{"symbol":"FDS","url":"https://intraalpha.com/companies/FDS","capturedAt":"2026-10-22T23:45:22.192Z","state":"ready","quote":{"symbol":"FDS","last_price":335.45,"prev_close":319.91,"regular_close":335.45,"change":15.54,"change_pct":4.8576,"regular_change":15.54,"regular_change_pct":4.8576,"extended_change":0,"extended_change_pct":0,"bid":272.06,"ask":340,"bid_size":100,"ask_size":100,"volume":839087,"vwap":335.58386,"open":323.08,"high":339.83,"low":318.66,"close":335.45,"trade_count":24226,"last_trade_at":"2026-10-22T23:00:00.003377892Z","last_quote_at":"2026-10-22T22:55:35.088372853Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T19:45:21.612172053-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":{"symbol":"FDS","fetched_at":"2026-10-22T23:45:21.739637+00:00","name":"FactSet Research Systems Inc","exchange":"NYSE","currency":"USD","sector":"FINANCIAL SERVICES","industry":"FINANCIAL DATA & STOCK EXCHANGES","country":"USA","description":"FactSet Research Systems Inc. provides integrated financial information and analytical applications to investment and corporate communities in the Americas, EMEA, and Asia Pacific. The company is headquartered in Norwalk, Connecticut.","fiscal_year_end":"August","latest_quarter":"2026-08-31","market_cap":11377774000,"ebitda":880787000,"pe_ratio":21.96,"peg_ratio":1.224,"book_value":56.55,"dividend_per_share":0,"dividend_yield":0,"eps":14.57,"revenue_ttm":2476256000,"gross_profit_ttm":1253110000,"profit_margin":0.215,"operating_margin_ttm":0.247,"return_on_assets_ttm":0.104,"return_on_equity_ttm":0.255,"quarterly_earnings_growth":-0.152,"quarterly_revenue_growth":0.063,"analyst_target_price":280,"analyst_number":0,"beta":0.766,"fifty_two_week_high":339.83,"fifty_two_week_low":182.47,"fifty_day_ma":287.43,"two_hundred_day_ma":249.3,"shares_outstanding":35565500,"forward_pe":13.95,"price_to_sales":4.595,"price_to_book":4.89,"ev_to_revenue":4.586,"ev_to_ebitda":11.7},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T23:45:21.739637+00:00"},"optionObservedAt":"2026-10-22T19:55:03.761Z","bars":[{"c":296.6,"h":296.6,"l":289.75,"n":316,"o":294.5,"t":"2026-10-15T13:30:00Z","v":9181,"vw":294.729029},{"c":299.13,"h":299.84,"l":295.8025,"n":160,"o":297,"t":"2026-10-15T13:35:00Z","v":3958,"vw":297.716731},{"c":297.115,"h":298.55,"l":296.665,"n":147,"o":298.0325,"t":"2026-10-15T13:40:00Z","v":5176,"vw":298.089488},{"c":297.33,"h":298.67,"l":296.96,"n":118,"o":297.485,"t":"2026-10-15T13:45:00Z","v":2826,"vw":297.634152},{"c":298.05,"h":298.81,"l":297.86,"n":152,"o":297.86,"t":"2026-10-15T13:50:00Z","v":2847,"vw":298.391555},{"c":297.81,"h":298.785,"l":296.85,"n":172,"o":298,"t":"2026-10-15T13:55:00Z","v":3229,"vw":298.070313},{"c":298.5,"h":300.24,"l":298.5,"n":368,"o":298.89,"t":"2026-10-15T14:00:00Z","v":8437,"vw":299.690153},{"c":300.31,"h":300.31,"l":299.28,"n":223,"o":299.6925,"t":"2026-10-15T14:05:00Z","v":9093,"vw":299.914055},{"c":301.57,"h":301.74,"l":300.31,"n":197,"o":300.31,"t":"2026-10-15T14:10:00Z","v":4932,"vw":301.026331},{"c":302.31,"h":302.4995,"l":301.29,"n":229,"o":302.105,"t":"2026-10-15T14:15:00Z","v":5138,"vw":302.147638},{"c":302.49,"h":302.49,"l":300.77,"n":195,"o":301.715,"t":"2026-10-15T14:20:00Z","v":5628,"vw":301.457138},{"c":302.09,"h":302.58,"l":300.94,"n":126,"o":301.51,"t":"2026-10-15T14:25:00Z","v":2956,"vw":302.293125},{"c":304.15,"h":304.42,"l":302.05,"n":354,"o":302.05,"t":"2026-10-15T14:30:00Z","v":10730,"vw":303.510129},{"c":302.26,"h":304.17,"l":301.74,"n":309,"o":304.17,"t":"2026-10-15T14:35:00Z","v":11809,"vw":303.040858},{"c":301.94,"h":302.89,"l":301.78,"n":216,"o":302.41,"t":"2026-10-15T14:40:00Z","v":5354,"vw":302.099168},{"c":300.625,"h":301.915,"l":300.62,"n":229,"o":301.915,"t":"2026-10-15T14:45:00Z","v":6894,"vw":301.046494},{"c":300.74,"h":301.4,"l":299.46,"n":496,"o":301.12,"t":"2026-10-15T14:50:00Z","v":23744,"vw":300.265539},{"c":301.74,"h":301.8,"l":300.2,"n":322,"o":300.74,"t":"2026-10-15T14:55:00Z","v":9558,"vw":300.852994},{"c":302.1,"h":302.42,"l":301.715,"n":203,"o":301.77,"t":"2026-10-15T15:00:00Z","v":5325,"vw":302.10794},{"c":302.64,"h":302.7,"l":301.85,"n":179,"o":301.94,"t":"2026-10-15T15:05:00Z","v":3546,"vw":302.148527},{"c":301.78,"h":303.15,"l":301.5047,"n":239,"o":302.4,"t":"2026-10-15T15:10:00Z","v":6126,"vw":302.585303},{"c":301.865,"h":301.99,"l":301.525,"n":162,"o":301.78,"t":"2026-10-15T15:15:00Z","v":3091,"vw":301.718333},{"c":301.755,"h":301.755,"l":301.31,"n":68,"o":301.7375,"t":"2026-10-15T15:20:00Z","v":1298,"vw":301.56},{"c":301.815,"h":302.2,"l":301.5,"n":187,"o":301.76,"t":"2026-10-15T15:25:00Z","v":5380,"vw":301.792077},{"c":301.646184,"h":301.87,"l":301.315,"n":320,"o":301.84,"t":"2026-10-15T15:30:00Z","v":9891,"vw":301.635749},{"c":300.93,"h":302.05,"l":300.93,"n":279,"o":302.05,"t":"2026-10-15T15:35:00Z","v":7895,"vw":301.31573},{"c":300.665,"h":300.95,"l":300.26,"n":150,"o":300.95,"t":"2026-10-15T15:40:00Z","v":2744,"vw":300.816804},{"c":300.615,"h":300.87,"l":300.615,"n":125,"o":300.86,"t":"2026-10-15T15:45:00Z","v":2605,"vw":300.685357},{"c":300.5,"h":300.915,"l":300.5,"n":233,"o":300.615,"t":"2026-10-15T15:50:00Z","v":7339,"vw":300.736308},{"c":300.56,"h":301.07,"l":300.295,"n":229,"o":300.665,"t":"2026-10-15T15:55:00Z","v":6997,"vw":300.668206},{"c":299.96,"h":300.57,"l":299.96,"n":188,"o":300.57,"t":"2026-10-15T16:00:00Z","v":4411,"vw":300.233608},{"c":302.045,"h":302.25,"l":300.3,"n":432,"o":300.3,"t":"2026-10-15T16:05:00Z","v":20973,"vw":301.61978},{"c":301.68,"h":302.045,"l":301.57,"n":225,"o":302.045,"t":"2026-10-15T16:10:00Z","v":7114,"vw":301.762881},{"c":301.91,"h":302.18,"l":301.715,"n":189,"o":301.715,"t":"2026-10-15T16:15:00Z","v":4160,"vw":302.015523},{"c":302.73,"h":302.74,"l":301.91,"n":284,"o":301.91,"t":"2026-10-15T16:20:00Z","v":7178,"vw":302.553706},{"c":303.13,"h":303.52,"l":302.55,"n":334,"o":302.81,"t":"2026-10-15T16:25:00Z","v":8181,"vw":302.984488},{"c":303.4,"h":303.48,"l":303.13,"n":111,"o":303.13,"t":"2026-10-15T16:30:00Z","v":2879,"vw":303.269667},{"c":303.05,"h":303.4,"l":302.75,"n":528,"o":303.4,"t":"2026-10-15T16:35:00Z","v":18707,"vw":303.103088},{"c":302.75,"h":303.32,"l":302.4575,"n":268,"o":302.77,"t":"2026-10-15T16:40:00Z","v":7704,"vw":302.836309},{"c":303.005,"h":303.29,"l":303,"n":90,"o":303.29,"t":"2026-10-15T16:45:00Z","v":1058,"vw":303.1},{"c":302.65,"h":303.33,"l":301.94,"n":262,"o":303.005,"t":"2026-10-15T16:50:00Z","v":7160,"vw":302.779188},{"c":304.17,"h":304.33,"l":303,"n":388,"o":303,"t":"2026-10-15T16:55:00Z","v":9147,"vw":303.651943},{"c":304.22,"h":304.44,"l":304.21,"n":189,"o":304.21,"t":"2026-10-15T17:00:00Z","v":3625,"vw":304.253684},{"c":303.98,"h":304.29,"l":303.96,"n":187,"o":304.2,"t":"2026-10-15T17:05:00Z","v":6417,"vw":304.060535},{"c":304.15,"h":304.43,"l":304.13,"n":102,"o":304.15,"t":"2026-10-15T17:10:00Z","v":3402,"vw":304.175714},{"c":303.89,"h":304.54,"l":303.59,"n":584,"o":304.18,"t":"2026-10-15T17:15:00Z","v":23658,"vw":304.091216},{"c":303.51,"h":303.76,"l":303.38,"n":324,"o":303.62,"t":"2026-10-15T17:20:00Z","v":4895,"vw":303.525294},{"c":303.82,"h":303.82,"l":303.48,"n":131,"o":303.48,"t":"2026-10-15T17:25:00Z","v":2340,"vw":303.649179},{"c":304.215,"h":304.215,"l":303.11,"n":359,"o":303.48,"t":"2026-10-15T17:30:00Z","v":10950,"vw":303.558233},{"c":304.315,"h":304.555,"l":303.88,"n":184,"o":304.01,"t":"2026-10-15T17:35:00Z","v":3472,"vw":304.281306},{"c":303.965,"h":304.315,"l":303.725,"n":343,"o":304.315,"t":"2026-10-15T17:40:00Z","v":7557,"vw":303.966053},{"c":304.03,"h":304.26,"l":303.73,"n":282,"o":303.86,"t":"2026-10-15T17:45:00Z","v":9890,"vw":303.95669},{"c":303.835,"h":304.03,"l":303.56,"n":134,"o":304.03,"t":"2026-10-15T17:50:00Z","v":3315,"vw":303.910192},{"c":303.43,"h":303.99,"l":302.9471,"n":222,"o":303.83,"t":"2026-10-15T17:55:00Z","v":8416,"vw":303.553971},{"c":303.54,"h":303.61,"l":303.11,"n":189,"o":303.5,"t":"2026-10-15T18:00:00Z","v":4573,"vw":303.442593},{"c":303.84,"h":303.84,"l":303.405,"n":177,"o":303.405,"t":"2026-10-15T18:05:00Z","v":3636,"vw":303.637118},{"c":303.63,"h":303.675,"l":303.39,"n":251,"o":303.675,"t":"2026-10-15T18:10:00Z","v":6462,"vw":303.564595},{"c":303.565,"h":303.63,"l":303.54,"n":108,"o":303.63,"t":"2026-10-15T18:15:00Z","v":1696,"vw":303.575},{"c":301.94,"h":303.565,"l":301.94,"n":210,"o":303.565,"t":"2026-10-15T18:20:00Z","v":3861,"vw":303.028347},{"c":302.525,"h":302.66,"l":302.065,"n":313,"o":302.49,"t":"2026-10-15T18:25:00Z","v":6460,"vw":302.405031},{"c":302.68,"h":302.9025,"l":302.64,"n":240,"o":302.65,"t":"2026-10-15T18:30:00Z","v":4306,"vw":302.718474},{"c":301.855,"h":302.74,"l":301.855,"n":296,"o":302.74,"t":"2026-10-15T18:35:00Z","v":9092,"vw":302.592438},{"c":301.915,"h":302.105,"l":301.4684,"n":192,"o":301.9825,"t":"2026-10-15T18:40:00Z","v":3379,"vw":301.849632},{"c":301.47,"h":302.105,"l":301.34,"n":322,"o":301.715,"t":"2026-10-15T18:45:00Z","v":9315,"vw":301.648028},{"c":301.54,"h":301.89,"l":300.91,"n":156,"o":301.44,"t":"2026-10-15T18:50:00Z","v":2205,"vw":301.476847},{"c":301.3,"h":301.3,"l":300.95,"n":124,"o":300.95,"t":"2026-10-15T18:55:00Z","v":1879,"vw":301.112844},{"c":301.49,"h":301.49,"l":300.7,"n":398,"o":301.1,"t":"2026-10-15T19:00:00Z","v":10545,"vw":301.064202},{"c":301.72,"h":301.74,"l":301.11,"n":150,"o":301.125,"t":"2026-10-15T19:05:00Z","v":2380,"vw":301.436224},{"c":301.33,"h":301.87,"l":301.19,"n":339,"o":301.72,"t":"2026-10-15T19:10:00Z","v":4800,"vw":301.640597},{"c":301,"h":301.41,"l":301,"n":208,"o":301.335,"t":"2026-10-15T19:15:00Z","v":3428,"vw":301.3495},{"c":301.35,"h":301.73,"l":301.07,"n":455,"o":301.135,"t":"2026-10-15T19:20:00Z","v":10625,"vw":301.350288},{"c":301.48,"h":301.88,"l":301.27,"n":337,"o":301.43,"t":"2026-10-15T19:25:00Z","v":6411,"vw":301.557031},{"c":301.742617,"h":301.742617,"l":300.9,"n":380,"o":301.22,"t":"2026-10-15T19:30:00Z","v":10454,"vw":301.217358},{"c":300.13,"h":301.715,"l":300.13,"n":317,"o":301.715,"t":"2026-10-15T19:35:00Z","v":6402,"vw":301.09765},{"c":301.27,"h":301.27,"l":300.27,"n":411,"o":300.5,"t":"2026-10-15T19:40:00Z","v":9403,"vw":300.766723},{"c":301.04,"h":301.27,"l":300.72,"n":466,"o":301.27,"t":"2026-10-15T19:45:00Z","v":10582,"vw":301.037152},{"c":301.05,"h":301.55,"l":300.83,"n":567,"o":301.04,"t":"2026-10-15T19:50:00Z","v":16778,"vw":301.302608},{"c":301.72,"h":302.39,"l":301.105,"n":2008,"o":301.105,"t":"2026-10-15T19:55:00Z","v":68467,"vw":301.827502},{"c":301.83,"h":301.83,"l":301.83,"n":60,"o":301.83,"t":"2026-10-15T20:00:00Z","v":114354,"vw":301.83},{"c":301.83,"h":301.83,"l":301.83,"n":1,"o":301.83,"t":"2026-10-15T20:40:00Z","v":683,"vw":301.83},{"c":307.735,"h":307.8,"l":304.69,"n":110,"o":306.22,"t":"2026-10-16T13:30:00Z","v":18039,"vw":306.408467},{"c":308.6,"h":308.69,"l":306.67,"n":217,"o":308.32,"t":"2026-10-16T13:35:00Z","v":8060,"vw":307.660069},{"c":307.54,"h":310,"l":307.2,"n":198,"o":308.6,"t":"2026-10-16T13:40:00Z","v":5201,"vw":308.554103},{"c":306.99,"h":307.23,"l":306.99,"n":55,"o":307,"t":"2026-10-16T13:45:00Z","v":936,"vw":307.10746},{"c":306.72,"h":306.72,"l":306.72,"n":19,"o":306.72,"t":"2026-10-16T13:50:00Z","v":219,"vw":306.72},{"c":306.085,"h":306.905,"l":306.05,"n":159,"o":306.905,"t":"2026-10-16T13:55:00Z","v":3690,"vw":306.339549},{"c":305.05,"h":306.21,"l":305.05,"n":309,"o":306.085,"t":"2026-10-16T14:00:00Z","v":9158,"vw":305.928674},{"c":303.7,"h":305.33,"l":303.7,"n":172,"o":305.065,"t":"2026-10-16T14:05:00Z","v":5822,"vw":304.811765},{"c":303.145,"h":303.985,"l":302.93,"n":100,"o":303.98,"t":"2026-10-16T14:10:00Z","v":1642,"vw":303.708572},{"c":303.44,"h":303.87,"l":303.44,"n":60,"o":303.75,"t":"2026-10-16T14:15:00Z","v":1048,"vw":303.697098},{"c":302.72,"h":302.99,"l":302.365,"n":251,"o":302.89,"t":"2026-10-16T14:20:00Z","v":10802,"vw":302.85147},{"c":301.95,"h":302.6199,"l":301.75,"n":118,"o":302.385,"t":"2026-10-16T14:25:00Z","v":3157,"vw":302.178462},{"c":301.645,"h":301.71,"l":301.455,"n":162,"o":301.71,"t":"2026-10-16T14:30:00Z","v":2605,"vw":301.512045},{"c":301.5,"h":301.715,"l":300.78,"n":131,"o":301.715,"t":"2026-10-16T14:35:00Z","v":3078,"vw":301.321667},{"c":301.59,"h":301.69,"l":301.535,"n":72,"o":301.535,"t":"2026-10-16T14:40:00Z","v":1897,"vw":301.606471},{"c":301.6048,"h":302.53,"l":301.6048,"n":153,"o":302.045,"t":"2026-10-16T14:45:00Z","v":4904,"vw":302.100993},{"c":301.02,"h":302.36,"l":301.01,"n":68,"o":302.36,"t":"2026-10-16T14:50:00Z","v":1771,"vw":301.361609},{"c":300.28,"h":301.42,"l":300.28,"n":139,"o":301.42,"t":"2026-10-16T14:55:00Z","v":4539,"vw":300.759597},{"c":300.66,"h":300.665,"l":300.31,"n":136,"o":300.62,"t":"2026-10-16T15:00:00Z","v":2797,"vw":300.599428},{"c":300.6225,"h":300.67,"l":300.06,"n":148,"o":300.66,"t":"2026-10-16T15:05:00Z","v":3321,"vw":300.561071},{"c":300.6025,"h":300.655,"l":300.02,"n":206,"o":300.655,"t":"2026-10-16T15:10:00Z","v":4647,"vw":300.32509},{"c":299.9625,"h":300.175,"l":299.66,"n":157,"o":300.155,"t":"2026-10-16T15:15:00Z","v":2630,"vw":300.014722},{"c":299.95,"h":300.43,"l":299.895,"n":229,"o":299.985,"t":"2026-10-16T15:20:00Z","v":6808,"vw":300.030583},{"c":300.015,"h":300.16,"l":299.97,"n":151,"o":299.97,"t":"2026-10-16T15:25:00Z","v":4226,"vw":300.022335},{"c":299.975,"h":300.35,"l":299.96,"n":145,"o":300.0175,"t":"2026-10-16T15:30:00Z","v":4213,"vw":299.999282},{"c":299.12,"h":300.025,"l":299.12,"n":212,"o":300.025,"t":"2026-10-16T15:35:00Z","v":3456,"vw":299.494524},{"c":299.36,"h":299.425,"l":298.81,"n":181,"o":299.19,"t":"2026-10-16T15:40:00Z","v":4711,"vw":299.015303},{"c":298.84,"h":299.405,"l":298.84,"n":121,"o":299.3975,"t":"2026-10-16T15:45:00Z","v":2134,"vw":299.314642},{"c":297.945,"h":298.76,"l":297.85,"n":264,"o":298.76,"t":"2026-10-16T15:50:00Z","v":5328,"vw":298.076573},{"c":297.025,"h":297.945,"l":296.785,"n":185,"o":297.945,"t":"2026-10-16T15:55:00Z","v":8817,"vw":297.048884},{"c":297.56,"h":297.56,"l":297.17,"n":66,"o":297.17,"t":"2026-10-16T16:00:00Z","v":1767,"vw":297.328714},{"c":297.395,"h":297.485,"l":297.345,"n":73,"o":297.475,"t":"2026-10-16T16:05:00Z","v":1359,"vw":297.4475},{"c":296.94,"h":297.35,"l":296.94,"n":98,"o":297.35,"t":"2026-10-16T16:10:00Z","v":1709,"vw":296.999259},{"c":296.93,"h":297.15,"l":296.93,"n":57,"o":296.9475,"t":"2026-10-16T16:15:00Z","v":1034,"vw":296.971756},{"c":297.535,"h":297.54,"l":296.93,"n":154,"o":296.93,"t":"2026-10-16T16:20:00Z","v":3257,"vw":297.280114},{"c":297.62,"h":297.62,"l":297.415,"n":110,"o":297.435,"t":"2026-10-16T16:25:00Z","v":1544,"vw":297.51375},{"c":297.29,"h":297.785,"l":297.04,"n":107,"o":297.785,"t":"2026-10-16T16:30:00Z","v":1841,"vw":297.376168},{"c":297.88,"h":297.88,"l":297.0475,"n":146,"o":297.0475,"t":"2026-10-16T16:35:00Z","v":3178,"vw":297.330958},{"c":297.655,"h":297.69,"l":297.47,"n":164,"o":297.53,"t":"2026-10-16T16:40:00Z","v":2075,"vw":297.601429},{"c":298.38,"h":298.39,"l":297.705,"n":204,"o":297.73,"t":"2026-10-16T16:45:00Z","v":4499,"vw":298.134483},{"c":298.0125,"h":298.2375,"l":297.9925,"n":33,"o":298.2375,"t":"2026-10-16T16:50:00Z","v":696,"vw":298.0535},{"c":297.97,"h":298.38,"l":297.97,"n":141,"o":298.005,"t":"2026-10-16T16:55:00Z","v":2641,"vw":298.079},{"c":297.66,"h":298.48,"l":297.41,"n":66,"o":297.97,"t":"2026-10-16T17:00:00Z","v":1899,"vw":297.931088},{"c":297.8325,"h":298.03,"l":297.54,"n":45,"o":298.0275,"t":"2026-10-16T17:05:00Z","v":1062,"vw":297.883333},{"c":297.46,"h":297.81,"l":297.31,"n":110,"o":297.65,"t":"2026-10-16T17:10:00Z","v":2708,"vw":297.444821},{"c":297.36,"h":297.48,"l":297.06,"n":147,"o":297.33,"t":"2026-10-16T17:15:00Z","v":3336,"vw":297.345536},{"c":297.4,"h":297.4,"l":295.741,"n":525,"o":297.18,"t":"2026-10-16T17:20:00Z","v":20245,"vw":296.831903},{"c":297.43,"h":297.43,"l":297.38,"n":74,"o":297.38,"t":"2026-10-16T17:25:00Z","v":1469,"vw":297.411563},{"c":298.175,"h":298.175,"l":297.575,"n":146,"o":297.575,"t":"2026-10-16T17:30:00Z","v":3215,"vw":298.002401},{"c":298.69,"h":298.69,"l":297.66,"n":208,"o":297.66,"t":"2026-10-16T17:35:00Z","v":4061,"vw":298.273333},{"c":298.275,"h":298.79,"l":297.93,"n":251,"o":298.66,"t":"2026-10-16T17:40:00Z","v":6171,"vw":298.376271},{"c":297.975,"h":298.0925,"l":297.72,"n":143,"o":297.86,"t":"2026-10-16T17:45:00Z","v":3599,"vw":297.9635},{"c":297.91,"h":298.12,"l":297.465,"n":150,"o":297.91,"t":"2026-10-16T17:50:00Z","v":3612,"vw":297.739696},{"c":297.8475,"h":298.03,"l":297.5,"n":143,"o":297.5,"t":"2026-10-16T17:55:00Z","v":3984,"vw":297.79},{"c":297.18,"h":297.84,"l":297.175,"n":173,"o":297.84,"t":"2026-10-16T18:00:00Z","v":3507,"vw":297.444286},{"c":297.13,"h":297.55,"l":297.0028,"n":99,"o":297.37,"t":"2026-10-16T18:05:00Z","v":2339,"vw":297.311697},{"c":297.31,"h":297.3925,"l":297.08,"n":82,"o":297.3925,"t":"2026-10-16T18:10:00Z","v":2126,"vw":297.225},{"c":297.89,"h":297.935,"l":297.52,"n":247,"o":297.52,"t":"2026-10-16T18:15:00Z","v":4482,"vw":297.719557},{"c":297.135,"h":297.9,"l":297.135,"n":109,"o":297.9,"t":"2026-10-16T18:20:00Z","v":1610,"vw":297.461453},{"c":296.62,"h":297.03,"l":296.62,"n":168,"o":297.03,"t":"2026-10-16T18:25:00Z","v":3192,"vw":296.858851},{"c":297.445,"h":297.445,"l":296.9,"n":171,"o":296.9,"t":"2026-10-16T18:30:00Z","v":3467,"vw":297.07891},{"c":297,"h":297.19,"l":297,"n":56,"o":297.19,"t":"2026-10-16T18:35:00Z","v":730,"vw":297.066667},{"c":296.94,"h":297.39,"l":296.94,"n":97,"o":297.39,"t":"2026-10-16T18:40:00Z","v":1997,"vw":297.08903},{"c":297.685,"h":297.79,"l":297.36,"n":167,"o":297.36,"t":"2026-10-16T18:45:00Z","v":3523,"vw":297.539468},{"c":297.19,"h":297.76,"l":297.08,"n":180,"o":297.73,"t":"2026-10-16T18:50:00Z","v":3746,"vw":297.287262},{"c":297.415,"h":297.415,"l":297.095,"n":194,"o":297.16,"t":"2026-10-16T18:55:00Z","v":2390,"vw":297.285694},{"c":297.51,"h":297.71,"l":297.23,"n":193,"o":297.23,"t":"2026-10-16T19:00:00Z","v":6049,"vw":297.455969},{"c":297.85,"h":297.86,"l":297.44,"n":209,"o":297.72,"t":"2026-10-16T19:05:00Z","v":4139,"vw":297.686942},{"c":298.22,"h":298.41,"l":297.89,"n":246,"o":297.93,"t":"2026-10-16T19:10:00Z","v":6642,"vw":298.165922},{"c":298.305,"h":298.625,"l":298.305,"n":134,"o":298.48,"t":"2026-10-16T19:15:00Z","v":3165,"vw":298.509231},{"c":299.18,"h":299.28,"l":298.57,"n":411,"o":298.57,"t":"2026-10-16T19:20:00Z","v":11226,"vw":298.896162},{"c":299.61,"h":299.61,"l":298.96,"n":427,"o":299.16,"t":"2026-10-16T19:25:00Z","v":8623,"vw":299.205309},{"c":299.1,"h":299.76,"l":299.1,"n":330,"o":299.62,"t":"2026-10-16T19:30:00Z","v":8057,"vw":299.476768},{"c":299.82,"h":299.83,"l":299.215,"n":226,"o":299.47,"t":"2026-10-16T19:35:00Z","v":4594,"vw":299.455777},{"c":300.38,"h":300.38,"l":299.2,"n":476,"o":299.61,"t":"2026-10-16T19:40:00Z","v":18870,"vw":299.634421},{"c":300.415,"h":300.77,"l":299.925,"n":241,"o":300.49,"t":"2026-10-16T19:45:00Z","v":6257,"vw":300.353054},{"c":300.535,"h":301.08,"l":300.26,"n":667,"o":300.76,"t":"2026-10-16T19:50:00Z","v":19781,"vw":300.660866},{"c":301.46,"h":301.69,"l":300.7,"n":1714,"o":300.8,"t":"2026-10-16T19:55:00Z","v":69403,"vw":301.198916},{"c":301.67,"h":301.67,"l":301.47,"n":48,"o":301.47,"t":"2026-10-16T20:00:00Z","v":132181,"vw":301.666485},{"c":301.16,"h":301.16,"l":297.37,"n":62,"o":297.37,"t":"2026-10-19T13:30:00Z","v":4564,"vw":297.624227},{"c":300.76,"h":300.76,"l":299.445,"n":25,"o":299.445,"t":"2026-10-19T13:35:00Z","v":1745,"vw":299.527188},{"c":298.22,"h":299.67,"l":298.1725,"n":157,"o":299.565,"t":"2026-10-19T13:40:00Z","v":6384,"vw":299.291116},{"c":298.71,"h":299.453,"l":298.25,"n":36,"o":298.25,"t":"2026-10-19T13:45:00Z","v":1187,"vw":299.043269},{"c":297.965,"h":299.13,"l":297.965,"n":154,"o":298.3,"t":"2026-10-19T13:50:00Z","v":6696,"vw":298.654509},{"c":298.7,"h":298.915,"l":298.35,"n":99,"o":298.35,"t":"2026-10-19T13:55:00Z","v":3739,"vw":298.602391},{"c":298.91,"h":298.91,"l":297.851,"n":108,"o":297.851,"t":"2026-10-19T14:00:00Z","v":3135,"vw":298.343989},{"c":298.6,"h":299.225,"l":298.6,"n":143,"o":298.835,"t":"2026-10-19T14:05:00Z","v":3666,"vw":298.837657},{"c":299.48,"h":299.865,"l":298.39,"n":220,"o":298.76,"t":"2026-10-19T14:10:00Z","v":9900,"vw":299.201353},{"c":297.79,"h":299.2925,"l":297.79,"n":271,"o":298.58,"t":"2026-10-19T14:20:00Z","v":4727,"vw":298.586772},{"c":298.555,"h":298.575,"l":297.74,"n":198,"o":298.47,"t":"2026-10-19T14:25:00Z","v":4845,"vw":298.303},{"c":299.9329,"h":299.9329,"l":298.47,"n":180,"o":298.47,"t":"2026-10-19T14:30:00Z","v":3106,"vw":298.966396},{"c":299.285,"h":299.44,"l":299.14,"n":167,"o":299.15,"t":"2026-10-19T14:35:00Z","v":4312,"vw":299.235374},{"c":299.79,"h":300.075,"l":299.19,"n":345,"o":299.19,"t":"2026-10-19T14:40:00Z","v":13691,"vw":299.560983},{"c":299.99,"h":300.295,"l":299.68,"n":159,"o":299.7025,"t":"2026-10-19T14:45:00Z","v":3350,"vw":300.01147},{"c":300.04,"h":300.89,"l":299.98,"n":140,"o":300.34,"t":"2026-10-19T14:50:00Z","v":4543,"vw":300.292951},{"c":300.0525,"h":300.055,"l":300.05,"n":71,"o":300.055,"t":"2026-10-19T14:55:00Z","v":881,"vw":300.051875},{"c":300.16,"h":300.405,"l":300.085,"n":232,"o":300.24,"t":"2026-10-19T15:00:00Z","v":3876,"vw":300.229633},{"c":299.485,"h":300.385,"l":299.485,"n":125,"o":300.385,"t":"2026-10-19T15:05:00Z","v":3004,"vw":299.801667},{"c":300.19,"h":301.2029,"l":299.97,"n":173,"o":299.97,"t":"2026-10-19T15:10:00Z","v":5355,"vw":300.604267},{"c":299.8725,"h":300.085,"l":299.3,"n":207,"o":299.89,"t":"2026-10-19T15:15:00Z","v":6493,"vw":299.839808},{"c":299.99,"h":300.33,"l":299.655,"n":161,"o":299.7,"t":"2026-10-19T15:20:00Z","v":2350,"vw":299.967143},{"c":300.28,"h":300.28,"l":299.4708,"n":110,"o":299.83,"t":"2026-10-19T15:25:00Z","v":7898,"vw":299.522416},{"c":300.09,"h":300.14,"l":300.08,"n":157,"o":300.1225,"t":"2026-10-19T15:30:00Z","v":2673,"vw":300.10375},{"c":300.085,"h":300.085,"l":299.975,"n":69,"o":299.975,"t":"2026-10-19T15:35:00Z","v":888,"vw":300.03},{"c":300.25,"h":300.25,"l":300.085,"n":65,"o":300.085,"t":"2026-10-19T15:40:00Z","v":1295,"vw":300.176667},{"c":300.35,"h":300.71,"l":300.18,"n":154,"o":300.21,"t":"2026-10-19T15:45:00Z","v":3096,"vw":300.353868},{"c":300.11,"h":300.395,"l":300.11,"n":96,"o":300.39,"t":"2026-10-19T15:50:00Z","v":1495,"vw":300.271},{"c":300.86,"h":300.8675,"l":299.929,"n":303,"o":300.285,"t":"2026-10-19T15:55:00Z","v":10031,"vw":300.702289},{"c":300.56,"h":301.57,"l":300.56,"n":206,"o":301.155,"t":"2026-10-19T16:00:00Z","v":3839,"vw":300.858606},{"c":299.91,"h":300.635,"l":299.46,"n":246,"o":300.48,"t":"2026-10-19T16:05:00Z","v":7672,"vw":300.180028},{"c":299.665,"h":299.795,"l":299.6575,"n":68,"o":299.795,"t":"2026-10-19T16:10:00Z","v":1701,"vw":299.749265},{"c":300.035,"h":300.1,"l":299.8,"n":214,"o":299.92,"t":"2026-10-19T16:15:00Z","v":5772,"vw":299.960731},{"c":300.39,"h":300.44,"l":299.9675,"n":255,"o":299.9675,"t":"2026-10-19T16:20:00Z","v":5403,"vw":300.152981},{"c":299.92,"h":300.4,"l":299.91,"n":194,"o":300.36,"t":"2026-10-19T16:25:00Z","v":3301,"vw":300.111528},{"c":300.5,"h":300.54,"l":300.245,"n":96,"o":300.245,"t":"2026-10-19T16:30:00Z","v":2052,"vw":300.380355},{"c":300.11,"h":300.5,"l":300.11,"n":60,"o":300.5,"t":"2026-10-19T16:35:00Z","v":1218,"vw":300.25625},{"c":299.96,"h":300.155,"l":299.78,"n":114,"o":300.155,"t":"2026-10-19T16:40:00Z","v":2293,"vw":299.96},{"c":300.04,"h":300.3,"l":299.94,"n":82,"o":299.94,"t":"2026-10-19T16:45:00Z","v":4157,"vw":299.988788},{"c":300.35,"h":300.35,"l":300.04,"n":116,"o":300.06,"t":"2026-10-19T16:50:00Z","v":1564,"vw":300.22},{"c":300.235,"h":300.31,"l":300.235,"n":87,"o":300.31,"t":"2026-10-19T16:55:00Z","v":1133,"vw":300.26125},{"c":300.0925,"h":300.225,"l":299.94,"n":180,"o":300.225,"t":"2026-10-19T17:00:00Z","v":2403,"vw":300.060959},{"c":300.0525,"h":300.07,"l":300.0525,"n":133,"o":300.07,"t":"2026-10-19T17:05:00Z","v":1925,"vw":300.060833},{"c":300.63,"h":300.64,"l":300.165,"n":145,"o":300.34,"t":"2026-10-19T17:10:00Z","v":2246,"vw":300.453817},{"c":300.525,"h":300.525,"l":300.525,"n":20,"o":300.525,"t":"2026-10-19T17:15:00Z","v":231,"vw":300.525},{"c":300.58,"h":300.83,"l":300.53,"n":128,"o":300.685,"t":"2026-10-19T17:20:00Z","v":5181,"vw":300.673843},{"c":300.84,"h":300.84,"l":300.58,"n":131,"o":300.58,"t":"2026-10-19T17:25:00Z","v":1731,"vw":300.746667},{"c":301.175,"h":301.175,"l":300.8123,"n":183,"o":301.05,"t":"2026-10-19T17:30:00Z","v":3989,"vw":301.000992},{"c":301.265,"h":301.265,"l":301.2625,"n":38,"o":301.2625,"t":"2026-10-19T17:35:00Z","v":342,"vw":301.26375},{"c":301.145,"h":301.32,"l":301.1125,"n":107,"o":301.31,"t":"2026-10-19T17:40:00Z","v":2271,"vw":301.258522},{"c":301.625,"h":301.79,"l":301.43,"n":249,"o":301.43,"t":"2026-10-19T17:45:00Z","v":4038,"vw":301.589588},{"c":301.91,"h":302,"l":301.58,"n":246,"o":301.58,"t":"2026-10-19T17:50:00Z","v":5193,"vw":301.724565},{"c":302.065,"h":302.205,"l":301.66,"n":76,"o":301.74,"t":"2026-10-19T17:55:00Z","v":2379,"vw":301.938338},{"c":303.23,"h":303.615,"l":302.3,"n":361,"o":302.3,"t":"2026-10-19T18:00:00Z","v":9484,"vw":303.078818},{"c":303.05,"h":303.16,"l":303.02,"n":120,"o":303.04,"t":"2026-10-19T18:05:00Z","v":1721,"vw":303.068},{"c":303.17,"h":303.175,"l":302.665,"n":132,"o":302.9725,"t":"2026-10-19T18:10:00Z","v":2564,"vw":302.941389},{"c":303.0775,"h":303.115,"l":302.975,"n":63,"o":302.975,"t":"2026-10-19T18:15:00Z","v":1541,"vw":303.02125},{"c":303.015,"h":303.135,"l":303.015,"n":48,"o":303.135,"t":"2026-10-19T18:20:00Z","v":1179,"vw":303.051641},{"c":303.215,"h":303.295,"l":303.13,"n":116,"o":303.13,"t":"2026-10-19T18:25:00Z","v":2444,"vw":303.22},{"c":303.48,"h":303.48,"l":303.39,"n":78,"o":303.39,"t":"2026-10-19T18:30:00Z","v":1398,"vw":303.426237},{"c":303.525,"h":303.65,"l":303.25,"n":223,"o":303.36,"t":"2026-10-19T18:35:00Z","v":5073,"vw":303.423409},{"c":303.635,"h":303.835,"l":303.545,"n":100,"o":303.835,"t":"2026-10-19T18:40:00Z","v":1769,"vw":303.71},{"c":303.37,"h":303.625,"l":303.37,"n":239,"o":303.58,"t":"2026-10-19T18:45:00Z","v":4950,"vw":303.512166},{"c":302.88,"h":303.49,"l":302.88,"n":198,"o":303.42,"t":"2026-10-19T18:50:00Z","v":3697,"vw":303.281656},{"c":303.04,"h":303.235,"l":302.94,"n":255,"o":302.96,"t":"2026-10-19T18:55:00Z","v":4693,"vw":303.030682},{"c":302.695,"h":302.9225,"l":302.64,"n":246,"o":302.9225,"t":"2026-10-19T19:00:00Z","v":4396,"vw":302.744737},{"c":302.925,"h":303.2113,"l":302.795,"n":187,"o":302.795,"t":"2026-10-19T19:05:00Z","v":3653,"vw":302.971766},{"c":303.35,"h":303.695,"l":302.915,"n":238,"o":302.915,"t":"2026-10-19T19:10:00Z","v":4882,"vw":303.35},{"c":303.36,"h":303.48,"l":303.3275,"n":154,"o":303.3475,"t":"2026-10-19T19:15:00Z","v":3519,"vw":303.3805},{"c":303.42,"h":303.42,"l":303.08,"n":209,"o":303.35,"t":"2026-10-19T19:20:00Z","v":4050,"vw":303.285957},{"c":303.53,"h":303.66,"l":303.255,"n":391,"o":303.315,"t":"2026-10-19T19:25:00Z","v":8636,"vw":303.484269},{"c":303.625,"h":303.95,"l":303.59,"n":336,"o":303.59,"t":"2026-10-19T19:30:00Z","v":6920,"vw":303.728965},{"c":303.3225,"h":303.57,"l":303.255,"n":410,"o":303.43,"t":"2026-10-19T19:35:00Z","v":8495,"vw":303.386824},{"c":303.475,"h":303.57,"l":302.87,"n":521,"o":303.335,"t":"2026-10-19T19:40:00Z","v":16953,"vw":303.092357},{"c":303.34,"h":303.52,"l":303.25,"n":331,"o":303.4625,"t":"2026-10-19T19:45:00Z","v":5501,"vw":303.369371},{"c":303.72,"h":303.885,"l":303.24,"n":631,"o":303.52,"t":"2026-10-19T19:50:00Z","v":17533,"vw":303.518878},{"c":303.33,"h":303.78,"l":303.12,"n":1599,"o":303.78,"t":"2026-10-19T19:55:00Z","v":38477,"vw":303.459698},{"c":303.21,"h":303.21,"l":303.21,"n":46,"o":303.21,"t":"2026-10-19T20:00:00Z","v":83769,"vw":303.21},{"c":307.95,"h":307.95,"l":307.95,"n":1,"o":307.95,"t":"2026-10-20T12:25:00Z","v":100,"vw":307.95},{"c":308,"h":308,"l":308,"n":3,"o":308,"t":"2026-10-20T12:40:00Z","v":106,"vw":308},{"c":310.82,"h":310.95,"l":307.76,"n":114,"o":307.76,"t":"2026-10-20T13:30:00Z","v":5180,"vw":307.978876},{"c":311.01,"h":311.55,"l":310.025,"n":101,"o":310.8225,"t":"2026-10-20T13:35:00Z","v":5272,"vw":310.611116},{"c":312.81,"h":312.81,"l":310.35,"n":147,"o":312.03,"t":"2026-10-20T13:40:00Z","v":2780,"vw":311.948834},{"c":313.205,"h":313.205,"l":313,"n":60,"o":313,"t":"2026-10-20T13:45:00Z","v":1253,"vw":313.074354},{"c":312.645,"h":314.34,"l":312.59,"n":115,"o":314.34,"t":"2026-10-20T13:50:00Z","v":3248,"vw":313.286061},{"c":312.635,"h":312.635,"l":311.58,"n":115,"o":312,"t":"2026-10-20T13:55:00Z","v":2106,"vw":312.136875},{"c":309.865,"h":312.5,"l":309.865,"n":201,"o":312.5,"t":"2026-10-20T14:00:00Z","v":5185,"vw":310.861599},{"c":309.97,"h":309.97,"l":308.62,"n":213,"o":308.935,"t":"2026-10-20T14:05:00Z","v":5443,"vw":309.378055},{"c":309.695,"h":310.58,"l":309.43,"n":218,"o":309.43,"t":"2026-10-20T14:10:00Z","v":13802,"vw":309.983131},{"c":310.18,"h":310.545,"l":308.68,"n":705,"o":309.965,"t":"2026-10-20T14:15:00Z","v":51876,"vw":309.782506},{"c":310.6,"h":311.29,"l":310.03,"n":661,"o":310.57,"t":"2026-10-20T14:20:00Z","v":51402,"vw":310.850786},{"c":310.76,"h":310.8,"l":309.445,"n":295,"o":310.49,"t":"2026-10-20T14:25:00Z","v":14925,"vw":310.086117},{"c":311.695,"h":311.695,"l":309.2,"n":253,"o":310.3525,"t":"2026-10-20T14:30:00Z","v":6412,"vw":310.65744},{"c":312.38,"h":312.97,"l":311.805,"n":120,"o":311.84,"t":"2026-10-20T14:35:00Z","v":5257,"vw":312.003429},{"c":312.04,"h":312.86,"l":312.03,"n":195,"o":312.38,"t":"2026-10-20T14:40:00Z","v":4851,"vw":312.365228},{"c":312.56,"h":313.245,"l":312,"n":307,"o":312,"t":"2026-10-20T14:45:00Z","v":9044,"vw":312.341521},{"c":312.6,"h":312.8,"l":312,"n":143,"o":312.175,"t":"2026-10-20T14:50:00Z","v":4042,"vw":312.373403},{"c":313.3375,"h":313.44,"l":312.575,"n":193,"o":312.575,"t":"2026-10-20T14:55:00Z","v":4499,"vw":313.098026},{"c":313.29,"h":313.29,"l":313.29,"n":45,"o":313.29,"t":"2026-10-20T15:00:00Z","v":589,"vw":313.29},{"c":313.47,"h":313.47,"l":312.6,"n":198,"o":312.9,"t":"2026-10-20T15:05:00Z","v":3665,"vw":312.804645},{"c":313.15,"h":313.42,"l":312.8,"n":145,"o":313.42,"t":"2026-10-20T15:10:00Z","v":3525,"vw":313.143512},{"c":312.6495,"h":313.415,"l":312.16,"n":318,"o":313.415,"t":"2026-10-20T15:15:00Z","v":20461,"vw":312.567795},{"c":311.46,"h":313.15,"l":311.46,"n":229,"o":312.675,"t":"2026-10-20T15:20:00Z","v":11615,"vw":312.515607},{"c":311.34,"h":312.515,"l":311.2,"n":214,"o":311.46,"t":"2026-10-20T15:25:00Z","v":7139,"vw":312.140294},{"c":311.275,"h":311.45,"l":311.2344,"n":79,"o":311.2344,"t":"2026-10-20T15:30:00Z","v":2506,"vw":311.272606},{"c":312.095,"h":312.1,"l":311.58,"n":92,"o":311.9,"t":"2026-10-20T15:35:00Z","v":2726,"vw":311.88425},{"c":311.885,"h":312.1,"l":311.56,"n":166,"o":312.095,"t":"2026-10-20T15:40:00Z","v":5325,"vw":311.763949},{"c":311.7525,"h":311.845,"l":311.56,"n":114,"o":311.61,"t":"2026-10-20T15:45:00Z","v":2122,"vw":311.726538},{"c":311.05,"h":311.545,"l":311.05,"n":219,"o":311.37,"t":"2026-10-20T15:50:00Z","v":10471,"vw":311.351536},{"c":311.62,"h":312.14,"l":310.88,"n":192,"o":311.175,"t":"2026-10-20T15:55:00Z","v":8806,"vw":311.52788},{"c":310.88,"h":311.34,"l":310.8775,"n":133,"o":311.34,"t":"2026-10-20T16:00:00Z","v":2462,"vw":311.043251},{"c":310.65,"h":310.86,"l":310.65,"n":48,"o":310.86,"t":"2026-10-20T16:05:00Z","v":743,"vw":310.766667},{"c":311.415,"h":311.43,"l":310.97,"n":96,"o":310.97,"t":"2026-10-20T16:10:00Z","v":4185,"vw":311.347452},{"c":311.225,"h":311.415,"l":310.77,"n":232,"o":311.415,"t":"2026-10-20T16:15:00Z","v":2348,"vw":311.118105},{"c":310.035,"h":310.74,"l":310.02,"n":170,"o":310.7,"t":"2026-10-20T16:20:00Z","v":3588,"vw":310.265},{"c":309.74,"h":309.945,"l":309.74,"n":70,"o":309.94,"t":"2026-10-20T16:25:00Z","v":2241,"vw":309.8858},{"c":309.2,"h":309.61,"l":309.2,"n":73,"o":309.61,"t":"2026-10-20T16:30:00Z","v":2402,"vw":309.294545},{"c":310.49,"h":310.53,"l":309.41,"n":221,"o":309.41,"t":"2026-10-20T16:35:00Z","v":5880,"vw":310.082542},{"c":311.075,"h":311.08,"l":311.05,"n":81,"o":311.08,"t":"2026-10-20T16:40:00Z","v":1561,"vw":311.069875},{"c":310.93,"h":311.46,"l":310.79,"n":141,"o":311.26,"t":"2026-10-20T16:45:00Z","v":4323,"vw":311.174058},{"c":310.825,"h":310.87,"l":310.67,"n":113,"o":310.72,"t":"2026-10-20T16:50:00Z","v":2754,"vw":310.732059},{"c":311.175,"h":311.45,"l":311.02,"n":136,"o":311.02,"t":"2026-10-20T16:55:00Z","v":3444,"vw":311.264098},{"c":311.4,"h":311.51,"l":311.175,"n":86,"o":311.5,"t":"2026-10-20T17:00:00Z","v":4269,"vw":311.365833},{"c":310.78,"h":311.345,"l":310.78,"n":146,"o":311.16,"t":"2026-10-20T17:05:00Z","v":5501,"vw":311.108521},{"c":310.78,"h":310.78,"l":310.78,"n":23,"o":310.78,"t":"2026-10-20T17:10:00Z","v":332,"vw":310.78},{"c":310.9075,"h":311.08,"l":310.77,"n":81,"o":310.775,"t":"2026-10-20T17:15:00Z","v":2518,"vw":310.842115},{"c":311.015,"h":311.015,"l":310.91,"n":72,"o":310.91,"t":"2026-10-20T17:20:00Z","v":1669,"vw":310.943889},{"c":310.515,"h":310.77,"l":310.42,"n":236,"o":310.77,"t":"2026-10-20T17:25:00Z","v":7155,"vw":310.626671},{"c":311.03,"h":311.33,"l":310.91,"n":121,"o":311.06,"t":"2026-10-20T17:30:00Z","v":2418,"vw":311.126557},{"c":311.215,"h":311.585,"l":310.85,"n":166,"o":311.115,"t":"2026-10-20T17:35:00Z","v":3191,"vw":311.153269},{"c":310.88,"h":311.205,"l":310.75,"n":174,"o":311.205,"t":"2026-10-20T17:40:00Z","v":3337,"vw":310.89376},{"c":310.855,"h":311,"l":310.55,"n":117,"o":310.87,"t":"2026-10-20T17:45:00Z","v":3144,"vw":310.865274},{"c":310.855,"h":310.855,"l":310.855,"n":16,"o":310.855,"t":"2026-10-20T17:50:00Z","v":338,"vw":310.855},{"c":311.225,"h":311.26,"l":311.08,"n":97,"o":311.08,"t":"2026-10-20T17:55:00Z","v":1784,"vw":311.231075},{"c":311.49,"h":311.635,"l":310.85,"n":250,"o":311.105,"t":"2026-10-20T18:00:00Z","v":6104,"vw":311.13775},{"c":311.03,"h":311.42,"l":311.03,"n":85,"o":311.42,"t":"2026-10-20T18:05:00Z","v":1204,"vw":311.28031},{"c":311.5275,"h":311.5275,"l":311.265,"n":62,"o":311.265,"t":"2026-10-20T18:10:00Z","v":1198,"vw":311.314823},{"c":311.705,"h":312.015,"l":311.2725,"n":184,"o":311.2725,"t":"2026-10-20T18:15:00Z","v":4669,"vw":311.679594},{"c":311.69,"h":311.69,"l":311.595,"n":105,"o":311.6,"t":"2026-10-20T18:20:00Z","v":1604,"vw":311.653},{"c":311.3,"h":311.33,"l":311.16,"n":115,"o":311.2875,"t":"2026-10-20T18:25:00Z","v":2181,"vw":311.244318},{"c":311.2,"h":311.32,"l":311.045,"n":76,"o":311.045,"t":"2026-10-20T18:30:00Z","v":1396,"vw":311.141045},{"c":310.91,"h":310.945,"l":310.91,"n":59,"o":310.9425,"t":"2026-10-20T18:35:00Z","v":1164,"vw":310.9325},{"c":310.6,"h":310.97,"l":310.33,"n":185,"o":310.73,"t":"2026-10-20T18:40:00Z","v":6174,"vw":310.706866},{"c":310.64,"h":310.65,"l":310.61,"n":88,"o":310.61,"t":"2026-10-20T18:45:00Z","v":4307,"vw":310.634},{"c":310.33,"h":310.64,"l":309.85,"n":347,"o":310.64,"t":"2026-10-20T18:50:00Z","v":5000,"vw":310.254032},{"c":310.55,"h":310.79,"l":310.27,"n":286,"o":310.6,"t":"2026-10-20T18:55:00Z","v":10423,"vw":310.481084},{"c":310.8125,"h":311.03,"l":310.64,"n":207,"o":310.72,"t":"2026-10-20T19:00:00Z","v":3469,"vw":310.865379},{"c":310.34,"h":310.6325,"l":310.305,"n":277,"o":310.63,"t":"2026-10-20T19:05:00Z","v":9995,"vw":310.434578},{"c":310.345,"h":310.485,"l":310.3375,"n":217,"o":310.41,"t":"2026-10-20T19:10:00Z","v":4057,"vw":310.411447},{"c":310.55,"h":311.03,"l":310.17,"n":426,"o":310.17,"t":"2026-10-20T19:15:00Z","v":10705,"vw":310.644062},{"c":310.025,"h":310.6,"l":309.76,"n":362,"o":310.525,"t":"2026-10-20T19:20:00Z","v":7040,"vw":310.2958},{"c":310.095,"h":310.16,"l":309.94,"n":225,"o":310.07,"t":"2026-10-20T19:25:00Z","v":5022,"vw":310.027545},{"c":310.33,"h":310.41,"l":310.135,"n":292,"o":310.16,"t":"2026-10-20T19:30:00Z","v":8916,"vw":310.25493},{"c":310.8,"h":310.85,"l":310.395,"n":327,"o":310.52,"t":"2026-10-20T19:35:00Z","v":8304,"vw":310.662734},{"c":311.105,"h":311.115,"l":310.2375,"n":463,"o":310.585,"t":"2026-10-20T19:40:00Z","v":11164,"vw":310.525249},{"c":311.76,"h":311.76,"l":311.135,"n":490,"o":311.3,"t":"2026-10-20T19:45:00Z","v":12186,"vw":311.420734},{"c":311.2,"h":311.665,"l":310.93,"n":810,"o":311.665,"t":"2026-10-20T19:50:00Z","v":22532,"vw":311.135281},{"c":312.27,"h":312.95,"l":311.29,"n":2439,"o":311.32,"t":"2026-10-20T19:55:00Z","v":68728,"vw":312.371466},{"c":312.27,"h":312.27,"l":312.27,"n":39,"o":312.27,"t":"2026-10-20T20:00:00Z","v":197524,"vw":312.27},{"c":313.51,"h":318.99,"l":308.22,"n":133,"o":318.99,"t":"2026-10-21T13:30:00Z","v":9710,"vw":312.206375},{"c":311.405,"h":313.96,"l":309.19,"n":126,"o":312.055,"t":"2026-10-21T13:35:00Z","v":5503,"vw":312.242634},{"c":313,"h":313,"l":311.44,"n":35,"o":311.44,"t":"2026-10-21T13:40:00Z","v":793,"vw":312.0225},{"c":313.45,"h":314.18,"l":313.3,"n":143,"o":313.46,"t":"2026-10-21T13:45:00Z","v":2964,"vw":313.488636},{"c":314.21,"h":314.21,"l":313.625,"n":37,"o":313.625,"t":"2026-10-21T13:50:00Z","v":795,"vw":313.9175},{"c":312.655,"h":314.04,"l":312.655,"n":148,"o":314.035,"t":"2026-10-21T13:55:00Z","v":2665,"vw":313.395129},{"c":312.23,"h":312.9734,"l":312.23,"n":109,"o":312.555,"t":"2026-10-21T14:00:00Z","v":2158,"vw":312.478206},{"c":312.345,"h":312.345,"l":311.47,"n":87,"o":311.79,"t":"2026-10-21T14:05:00Z","v":1335,"vw":312.113571},{"c":313.11,"h":313.3865,"l":312.495,"n":136,"o":312.56,"t":"2026-10-21T14:10:00Z","v":4434,"vw":312.872924},{"c":313.595,"h":313.78,"l":313.095,"n":163,"o":313.095,"t":"2026-10-21T14:15:00Z","v":4214,"vw":313.518221},{"c":313.88,"h":314.02,"l":313.585,"n":54,"o":313.59,"t":"2026-10-21T14:20:00Z","v":1302,"vw":313.690481},{"c":314.89,"h":315.075,"l":314.425,"n":164,"o":314.51,"t":"2026-10-21T14:25:00Z","v":3082,"vw":314.693703},{"c":314.91,"h":315.63,"l":314.835,"n":129,"o":314.95,"t":"2026-10-21T14:30:00Z","v":1938,"vw":315.159167},{"c":315.61,"h":315.65,"l":315.215,"n":73,"o":315.57,"t":"2026-10-21T14:35:00Z","v":1139,"vw":315.519167},{"c":315.87,"h":316.125,"l":315.465,"n":100,"o":315.97,"t":"2026-10-21T14:40:00Z","v":1742,"vw":315.819392},{"c":316.07,"h":316.07,"l":315.69,"n":115,"o":315.73,"t":"2026-10-21T14:45:00Z","v":4390,"vw":315.783567},{"c":316.2,"h":316.3,"l":315.9,"n":78,"o":316.12,"t":"2026-10-21T14:50:00Z","v":1917,"vw":316.184894},{"c":317.04,"h":317.04,"l":316.145,"n":111,"o":316.165,"t":"2026-10-21T14:55:00Z","v":4135,"vw":316.530621},{"c":316.4,"h":316.4,"l":316.4,"n":17,"o":316.4,"t":"2026-10-21T15:00:00Z","v":402,"vw":316.4},{"c":316.5,"h":316.5,"l":316.1,"n":144,"o":316.38,"t":"2026-10-21T15:05:00Z","v":2409,"vw":316.291875},{"c":316.205,"h":316.62,"l":316.09,"n":126,"o":316.46,"t":"2026-10-21T15:10:00Z","v":1870,"vw":316.298334},{"c":316.375,"h":316.375,"l":315.805,"n":98,"o":315.92,"t":"2026-10-21T15:15:00Z","v":1522,"vw":315.995882},{"c":315.89,"h":316.7,"l":315.815,"n":138,"o":316.51,"t":"2026-10-21T15:20:00Z","v":4053,"vw":316.073636},{"c":316.485,"h":316.485,"l":315.88,"n":58,"o":315.88,"t":"2026-10-21T15:25:00Z","v":1012,"vw":316.205},{"c":316.6,"h":316.79,"l":316.2201,"n":226,"o":316.665,"t":"2026-10-21T15:30:00Z","v":4321,"vw":316.526022},{"c":315.825,"h":316.98,"l":315.825,"n":164,"o":316.6,"t":"2026-10-21T15:35:00Z","v":2135,"vw":316.439271},{"c":316.51,"h":316.51,"l":316.145,"n":138,"o":316.145,"t":"2026-10-21T15:40:00Z","v":2465,"vw":316.2675},{"c":316.84,"h":316.8899,"l":316.23,"n":63,"o":316.5,"t":"2026-10-21T15:45:00Z","v":3492,"vw":316.778681},{"c":316.6,"h":316.86,"l":316.42,"n":66,"o":316.85,"t":"2026-10-21T15:50:00Z","v":945,"vw":316.677353},{"c":316.64,"h":316.85,"l":316.455,"n":61,"o":316.585,"t":"2026-10-21T15:55:00Z","v":1063,"vw":316.602609},{"c":316.5325,"h":316.82,"l":316.37,"n":125,"o":316.82,"t":"2026-10-21T16:00:00Z","v":1874,"vw":316.527812},{"c":316.72,"h":316.79,"l":316.535,"n":138,"o":316.535,"t":"2026-10-21T16:05:00Z","v":2918,"vw":316.719444},{"c":317.085,"h":317.18,"l":316.925,"n":85,"o":316.925,"t":"2026-10-21T16:10:00Z","v":960,"vw":317.063333},{"c":316.9,"h":317.09,"l":316.71,"n":254,"o":317.085,"t":"2026-10-21T16:15:00Z","v":6787,"vw":316.9221},{"c":317.13,"h":317.19,"l":317.0025,"n":75,"o":317.0025,"t":"2026-10-21T16:20:00Z","v":881,"vw":317.093017},{"c":317.555,"h":317.7,"l":317.26,"n":284,"o":317.26,"t":"2026-10-21T16:25:00Z","v":5553,"vw":317.507245},{"c":317.74,"h":317.89,"l":317.4,"n":121,"o":317.495,"t":"2026-10-21T16:30:00Z","v":2131,"vw":317.736028},{"c":317.95,"h":317.97,"l":317.66,"n":87,"o":317.66,"t":"2026-10-21T16:35:00Z","v":1757,"vw":317.893075},{"c":317.83,"h":318.07,"l":317.575,"n":200,"o":317.635,"t":"2026-10-21T16:40:00Z","v":3798,"vw":317.785},{"c":317.395,"h":317.855,"l":317.31,"n":211,"o":317.48,"t":"2026-10-21T16:45:00Z","v":4421,"vw":317.54875},{"c":317.67,"h":317.67,"l":317.5,"n":67,"o":317.6655,"t":"2026-10-21T16:50:00Z","v":1219,"vw":317.635368},{"c":318.205,"h":318.355,"l":317.515,"n":263,"o":317.58,"t":"2026-10-21T16:55:00Z","v":8126,"vw":317.839868},{"c":318.25,"h":318.52,"l":317.71,"n":124,"o":318.52,"t":"2026-10-21T17:00:00Z","v":2461,"vw":318.006844},{"c":318.4225,"h":318.43,"l":317.88,"n":236,"o":317.88,"t":"2026-10-21T17:05:00Z","v":5402,"vw":318.197381},{"c":318.2,"h":318.425,"l":317.36,"n":226,"o":318.425,"t":"2026-10-21T17:10:00Z","v":4182,"vw":317.926684},{"c":317.95,"h":318.34,"l":317.8225,"n":137,"o":317.935,"t":"2026-10-21T17:15:00Z","v":2438,"vw":317.954141},{"c":317.68,"h":318.13,"l":317.68,"n":112,"o":317.755,"t":"2026-10-21T17:20:00Z","v":1187,"vw":317.911},{"c":317.73,"h":318.61,"l":317.59,"n":280,"o":318.1,"t":"2026-10-21T17:25:00Z","v":6654,"vw":318.074705},{"c":317.58,"h":317.58,"l":317.18,"n":209,"o":317.29,"t":"2026-10-21T17:30:00Z","v":3392,"vw":317.360693},{"c":317.165,"h":317.82,"l":316.845,"n":205,"o":317.82,"t":"2026-10-21T17:35:00Z","v":5807,"vw":317.168065},{"c":318.815,"h":319.245,"l":317.325,"n":320,"o":317.53,"t":"2026-10-21T17:40:00Z","v":9122,"vw":318.117517},{"c":318.95,"h":319.46,"l":318.58,"n":224,"o":318.82,"t":"2026-10-21T17:45:00Z","v":5007,"vw":318.974346},{"c":319.615,"h":319.99,"l":318.25,"n":260,"o":318.945,"t":"2026-10-21T17:50:00Z","v":4950,"vw":318.850697},{"c":319.1,"h":319.655,"l":318.99,"n":246,"o":319.655,"t":"2026-10-21T17:55:00Z","v":5111,"vw":319.231501},{"c":319.14,"h":319.14,"l":318.6,"n":200,"o":319.03,"t":"2026-10-21T18:00:00Z","v":5267,"vw":318.746553},{"c":319.16,"h":319.34,"l":318.5792,"n":244,"o":319.25,"t":"2026-10-21T18:05:00Z","v":5781,"vw":319.092627},{"c":319.76,"h":319.99,"l":319.41,"n":218,"o":319.5,"t":"2026-10-21T18:10:00Z","v":6370,"vw":319.544764},{"c":319.52,"h":319.85,"l":319.33,"n":346,"o":319.76,"t":"2026-10-21T18:15:00Z","v":7739,"vw":319.548137},{"c":319.9,"h":320.25,"l":319.535,"n":375,"o":319.535,"t":"2026-10-21T18:20:00Z","v":7610,"vw":319.914955},{"c":319.895,"h":319.9,"l":319.89,"n":128,"o":319.9,"t":"2026-10-21T18:25:00Z","v":2236,"vw":319.897932},{"c":319.97,"h":320.18,"l":319.9675,"n":141,"o":320.18,"t":"2026-10-21T18:30:00Z","v":2468,"vw":320.05125},{"c":319.25,"h":319.965,"l":319.25,"n":325,"o":319.965,"t":"2026-10-21T18:35:00Z","v":5449,"vw":319.585},{"c":319.32,"h":320.03,"l":319.32,"n":119,"o":319.52,"t":"2026-10-21T18:40:00Z","v":3108,"vw":319.632243},{"c":318.82,"h":319.4,"l":318.82,"n":284,"o":319.205,"t":"2026-10-21T18:45:00Z","v":3881,"vw":319.202667},{"c":319.18,"h":319.29,"l":318.415,"n":222,"o":318.58,"t":"2026-10-21T18:50:00Z","v":4089,"vw":318.963625},{"c":318.235,"h":319.05,"l":318.235,"n":312,"o":318.92,"t":"2026-10-21T18:55:00Z","v":5674,"vw":318.583393},{"c":318.16,"h":318.68,"l":318.14,"n":258,"o":318.275,"t":"2026-10-21T19:00:00Z","v":3531,"vw":318.305},{"c":318.6,"h":319.095,"l":317.77,"n":352,"o":318.12,"t":"2026-10-21T19:05:00Z","v":7648,"vw":318.431274},{"c":318.01,"h":318.81,"l":317.915,"n":306,"o":318.58,"t":"2026-10-21T19:10:00Z","v":6127,"vw":318.363692},{"c":319.1,"h":319.1,"l":317.94,"n":303,"o":317.94,"t":"2026-10-21T19:15:00Z","v":7202,"vw":318.4486},{"c":318.92,"h":319.18,"l":318.725,"n":281,"o":319.12,"t":"2026-10-21T19:20:00Z","v":4953,"vw":318.921674},{"c":319.455,"h":319.63,"l":319.24,"n":365,"o":319.42,"t":"2026-10-21T19:25:00Z","v":7038,"vw":319.447278},{"c":319.49,"h":319.79,"l":319.33,"n":408,"o":319.34,"t":"2026-10-21T19:30:00Z","v":10248,"vw":319.536172},{"c":319.41,"h":319.58,"l":319.17,"n":495,"o":319.42,"t":"2026-10-21T19:35:00Z","v":11004,"vw":319.395353},{"c":319.005,"h":319.58,"l":318.6,"n":440,"o":319.41,"t":"2026-10-21T19:40:00Z","v":8696,"vw":319.146795},{"c":319.61,"h":319.88,"l":318.94,"n":428,"o":318.94,"t":"2026-10-21T19:45:00Z","v":11992,"vw":319.429197},{"c":320.04,"h":320.7,"l":319.53,"n":629,"o":319.68,"t":"2026-10-21T19:50:00Z","v":15720,"vw":320.196919},{"c":319.95,"h":320.46,"l":319.62,"n":1795,"o":319.97,"t":"2026-10-21T19:55:00Z","v":44257,"vw":320.015658},{"c":319.91,"h":320.12,"l":319.91,"n":70,"o":320.11,"t":"2026-10-21T20:00:00Z","v":124327,"vw":319.910548},{"c":320.88,"h":320.88,"l":320.67,"n":2,"o":320.67,"t":"2026-10-22T13:05:00Z","v":200,"vw":320.775},{"c":324.2,"h":325.49,"l":318.66,"n":173,"o":323.08,"t":"2026-10-22T13:30:00Z","v":10505,"vw":323.603707},{"c":323.6825,"h":324.195,"l":322.9,"n":88,"o":324.195,"t":"2026-10-22T13:35:00Z","v":2979,"vw":323.0875},{"c":325.665,"h":326.52,"l":324.97,"n":100,"o":324.97,"t":"2026-10-22T13:40:00Z","v":3126,"vw":325.736956},{"c":327.82,"h":327.82,"l":326.4,"n":133,"o":326.58,"t":"2026-10-22T13:45:00Z","v":1848,"vw":326.71},{"c":328,"h":328,"l":327.87,"n":42,"o":327.87,"t":"2026-10-22T13:50:00Z","v":800,"vw":327.93494},{"c":327.175,"h":327.92,"l":327.175,"n":99,"o":327.82,"t":"2026-10-22T13:55:00Z","v":1781,"vw":327.575},{"c":327.335,"h":327.335,"l":327.07,"n":75,"o":327.07,"t":"2026-10-22T14:00:00Z","v":1208,"vw":327.225},{"c":327.91,"h":327.91,"l":326.7301,"n":98,"o":326.7301,"t":"2026-10-22T14:05:00Z","v":2913,"vw":327.61368},{"c":329.84,"h":330,"l":327.995,"n":179,"o":327.995,"t":"2026-10-22T14:10:00Z","v":4899,"vw":329.595449},{"c":329.99,"h":329.99,"l":329.395,"n":73,"o":329.395,"t":"2026-10-22T14:15:00Z","v":2372,"vw":329.57291},{"c":330.045,"h":330.48,"l":329.76,"n":286,"o":329.76,"t":"2026-10-22T14:20:00Z","v":9039,"vw":330.037479},{"c":329.72,"h":330.32,"l":329.72,"n":92,"o":330.3,"t":"2026-10-22T14:25:00Z","v":3937,"vw":330.124394},{"c":329.06,"h":329.845,"l":328.56,"n":160,"o":329.845,"t":"2026-10-22T14:30:00Z","v":7603,"vw":329.47756},{"c":329.995,"h":330.265,"l":329.68,"n":118,"o":329.68,"t":"2026-10-22T14:35:00Z","v":2176,"vw":329.953572},{"c":329.93,"h":330.08,"l":329.9,"n":177,"o":330,"t":"2026-10-22T14:40:00Z","v":5707,"vw":329.957211},{"c":332.86,"h":332.86,"l":330.02,"n":395,"o":330.02,"t":"2026-10-22T14:45:00Z","v":11039,"vw":331.367679},{"c":333.68,"h":334.1,"l":332.88,"n":933,"o":332.88,"t":"2026-10-22T14:50:00Z","v":7460,"vw":333.310926},{"c":335.37,"h":335.37,"l":333.88,"n":266,"o":333.88,"t":"2026-10-22T14:55:00Z","v":28583,"vw":334.861563},{"c":336.0222,"h":336.66,"l":335.22,"n":390,"o":335.5,"t":"2026-10-22T15:00:00Z","v":20457,"vw":335.860465},{"c":335.96,"h":336.66,"l":335.96,"n":75,"o":336.5,"t":"2026-10-22T15:05:00Z","v":2293,"vw":336.222891},{"c":337.055,"h":337.25,"l":335.8362,"n":199,"o":336.1275,"t":"2026-10-22T15:10:00Z","v":13432,"vw":336.109165},{"c":337.08,"h":337.17,"l":335.42,"n":214,"o":336.925,"t":"2026-10-22T15:15:00Z","v":11082,"vw":336.186103},{"c":337.49,"h":337.68,"l":336.86,"n":214,"o":337.09,"t":"2026-10-22T15:20:00Z","v":4999,"vw":337.06525},{"c":337.79,"h":337.98,"l":336.96,"n":170,"o":336.96,"t":"2026-10-22T15:25:00Z","v":4215,"vw":337.416358},{"c":338.69,"h":338.69,"l":337.645,"n":110,"o":337.79,"t":"2026-10-22T15:30:00Z","v":2280,"vw":338.230494},{"c":337.49,"h":338.73,"l":337.49,"n":163,"o":338.73,"t":"2026-10-22T15:35:00Z","v":3378,"vw":338.187374},{"c":338,"h":338.39,"l":337.24,"n":197,"o":337.83,"t":"2026-10-22T15:40:00Z","v":6053,"vw":337.944155},{"c":338.185,"h":338.75,"l":336.99,"n":507,"o":338,"t":"2026-10-22T15:45:00Z","v":32007,"vw":337.617861},{"c":338.615,"h":339,"l":337.93,"n":223,"o":337.93,"t":"2026-10-22T15:50:00Z","v":5192,"vw":338.747498},{"c":338.48,"h":339.07,"l":337.91,"n":188,"o":338.585,"t":"2026-10-22T15:55:00Z","v":5171,"vw":338.828056},{"c":338.535,"h":339.2839,"l":338.36,"n":243,"o":339.2839,"t":"2026-10-22T16:00:00Z","v":1241,"vw":338.770808},{"c":339.52,"h":339.52,"l":338.485,"n":187,"o":339.04,"t":"2026-10-22T16:05:00Z","v":4785,"vw":339.181466},{"c":338.21,"h":339.83,"l":338.2,"n":235,"o":339.52,"t":"2026-10-22T16:10:00Z","v":7892,"vw":338.934632},{"c":338.74,"h":338.745,"l":338.19,"n":139,"o":338.73,"t":"2026-10-22T16:15:00Z","v":2774,"vw":338.496186},{"c":338.74,"h":338.82,"l":338.38,"n":165,"o":338.74,"t":"2026-10-22T16:20:00Z","v":3521,"vw":338.716105},{"c":338.75,"h":339.09,"l":338.24,"n":296,"o":338.55,"t":"2026-10-22T16:25:00Z","v":13735,"vw":338.666982},{"c":337.935,"h":339.18,"l":337.935,"n":258,"o":338.75,"t":"2026-10-22T16:30:00Z","v":17170,"vw":338.695202},{"c":336.52,"h":337.48,"l":336.515,"n":267,"o":337.09,"t":"2026-10-22T16:35:00Z","v":7823,"vw":336.813289},{"c":336.69,"h":336.94,"l":336.42,"n":91,"o":336.52,"t":"2026-10-22T16:40:00Z","v":2421,"vw":336.550867},{"c":336.205,"h":336.515,"l":335.6,"n":186,"o":336.515,"t":"2026-10-22T16:45:00Z","v":6438,"vw":336.334834},{"c":337.32,"h":337.52,"l":336.19,"n":249,"o":336.19,"t":"2026-10-22T16:50:00Z","v":6971,"vw":337.126186},{"c":337.675,"h":338.34,"l":337.3975,"n":87,"o":337.3975,"t":"2026-10-22T16:55:00Z","v":1788,"vw":337.834152},{"c":337.38,"h":338.34,"l":337.38,"n":95,"o":338.34,"t":"2026-10-22T17:00:00Z","v":2483,"vw":337.778261},{"c":337.34,"h":337.34,"l":337.33,"n":64,"o":337.33,"t":"2026-10-22T17:05:00Z","v":1689,"vw":337.336115},{"c":336.18,"h":337.34,"l":335.85,"n":171,"o":337.34,"t":"2026-10-22T17:10:00Z","v":5894,"vw":336.55673},{"c":335.36,"h":336.09,"l":335.355,"n":187,"o":336.085,"t":"2026-10-22T17:15:00Z","v":5284,"vw":335.94438},{"c":336.08,"h":336.15,"l":335.74,"n":96,"o":335.89,"t":"2026-10-22T17:20:00Z","v":2256,"vw":335.959643},{"c":335.41,"h":336.3,"l":335.41,"n":229,"o":335.9475,"t":"2026-10-22T17:25:00Z","v":6843,"vw":335.703867},{"c":334.69,"h":336.26,"l":334.69,"n":327,"o":335.37,"t":"2026-10-22T17:30:00Z","v":13904,"vw":335.49321},{"c":336.07,"h":336.07,"l":335.53,"n":180,"o":335.53,"t":"2026-10-22T17:35:00Z","v":4090,"vw":335.806207},{"c":336.085,"h":336.37,"l":335.835,"n":273,"o":336.09,"t":"2026-10-22T17:40:00Z","v":6539,"vw":336.142903},{"c":335.825,"h":336.4,"l":335.825,"n":188,"o":336.045,"t":"2026-10-22T17:45:00Z","v":4208,"vw":336.033411},{"c":336.64,"h":336.7,"l":335.84,"n":277,"o":335.84,"t":"2026-10-22T17:50:00Z","v":6555,"vw":336.372618},{"c":336.98,"h":337.14,"l":336.85,"n":268,"o":336.85,"t":"2026-10-22T17:55:00Z","v":7535,"vw":336.994649},{"c":336.33,"h":336.97,"l":335.95,"n":318,"o":336.97,"t":"2026-10-22T18:00:00Z","v":8184,"vw":336.493114},{"c":336.395,"h":336.9975,"l":336.19,"n":185,"o":336.84,"t":"2026-10-22T18:05:00Z","v":4216,"vw":336.651112},{"c":336.28,"h":336.69,"l":336.08,"n":276,"o":336.395,"t":"2026-10-22T18:10:00Z","v":5289,"vw":336.417289},{"c":336.25,"h":336.665,"l":336.25,"n":324,"o":336.49,"t":"2026-10-22T18:15:00Z","v":6353,"vw":336.523651},{"c":335.39,"h":336.49,"l":335.39,"n":293,"o":336.49,"t":"2026-10-22T18:20:00Z","v":12955,"vw":336.249402},{"c":335.525,"h":335.945,"l":335.19,"n":275,"o":335.575,"t":"2026-10-22T18:25:00Z","v":6261,"vw":335.597456},{"c":334.805,"h":335.4536,"l":334.325,"n":382,"o":335,"t":"2026-10-22T18:30:00Z","v":12772,"vw":334.749539},{"c":334.755,"h":335.455,"l":333.94,"n":530,"o":334.785,"t":"2026-10-22T18:35:00Z","v":34120,"vw":334.90191},{"c":333.39,"h":334.755,"l":333.17,"n":315,"o":334.755,"t":"2026-10-22T18:40:00Z","v":10913,"vw":333.87366},{"c":334.7025,"h":334.71,"l":333.335,"n":363,"o":333.335,"t":"2026-10-22T18:45:00Z","v":8463,"vw":334.303077},{"c":335.03,"h":335.03,"l":334.545,"n":196,"o":334.545,"t":"2026-10-22T18:50:00Z","v":3776,"vw":334.926748},{"c":334.72,"h":335.43,"l":334.655,"n":226,"o":335.29,"t":"2026-10-22T18:55:00Z","v":6651,"vw":335.018404},{"c":334.79,"h":334.88,"l":334.59,"n":216,"o":334.88,"t":"2026-10-22T19:00:00Z","v":3307,"vw":334.804952},{"c":335.28,"h":335.28,"l":334.78,"n":428,"o":334.78,"t":"2026-10-22T19:05:00Z","v":9911,"vw":335.003349},{"c":336.135,"h":336.27,"l":334.84,"n":380,"o":335.255,"t":"2026-10-22T19:10:00Z","v":13011,"vw":335.513446},{"c":336.37,"h":336.56,"l":335.925,"n":223,"o":336.1,"t":"2026-10-22T19:15:00Z","v":3691,"vw":336.234721},{"c":336.5,"h":336.69,"l":336.21,"n":367,"o":336.53,"t":"2026-10-22T19:20:00Z","v":7424,"vw":336.463604},{"c":336.235,"h":336.59,"l":335.85,"n":508,"o":336.28,"t":"2026-10-22T19:25:00Z","v":10606,"vw":336.229139},{"c":337.47,"h":337.47,"l":336.205,"n":491,"o":336.205,"t":"2026-10-22T19:30:00Z","v":10091,"vw":336.964933},{"c":337.24,"h":337.43,"l":336.79,"n":473,"o":337.43,"t":"2026-10-22T19:35:00Z","v":11011,"vw":337.033837},{"c":336.785,"h":337.37,"l":336.785,"n":404,"o":337.245,"t":"2026-10-22T19:40:00Z","v":7380,"vw":337.214536},{"c":337.43,"h":337.5,"l":336.84,"n":578,"o":337.03,"t":"2026-10-22T19:45:00Z","v":13329,"vw":337.168157},{"c":337.35,"h":338.32,"l":336.97,"n":1113,"o":337.52,"t":"2026-10-22T19:50:00Z","v":26468,"vw":337.700683},{"c":335.65,"h":337.64,"l":335.43,"n":2747,"o":337.3,"t":"2026-10-22T19:55:00Z","v":109847,"vw":336.550304},{"c":335.45,"h":336.25,"l":335.45,"n":65,"o":336.25,"t":"2026-10-22T20:00:00Z","v":111472,"vw":335.456564},{"c":335.45,"h":335.45,"l":335.45,"n":1,"o":335.45,"t":"2026-10-22T20:30:00Z","v":104,"vw":335.45},{"c":335,"h":335,"l":335,"n":1,"o":335,"t":"2026-10-22T20:55:00Z","v":150,"vw":335}],"history":[{"c":468.93,"h":470.15,"l":466.67,"n":6490,"o":469.47,"t":"2024-10-21T04:00:00Z","v":173843,"vw":468.863345},{"c":465.07,"h":466.99,"l":462.88,"n":6761,"o":466.99,"t":"2024-10-22T04:00:00Z","v":149549,"vw":465.301927},{"c":463.77,"h":467.98,"l":461.84,"n":9688,"o":465.47,"t":"2024-10-23T04:00:00Z","v":189678,"vw":463.858377},{"c":456.63,"h":463.63,"l":456.58,"n":10158,"o":463.63,"t":"2024-10-24T04:00:00Z","v":254200,"vw":458.262064},{"c":454.94,"h":460.02,"l":453.38,"n":7732,"o":459.37,"t":"2024-10-25T04:00:00Z","v":199958,"vw":455.22521},{"c":459.29,"h":460.06,"l":456.68,"n":8297,"o":458.37,"t":"2024-10-28T04:00:00Z","v":159009,"vw":458.851341},{"c":460.09,"h":465.33,"l":456.3,"n":12268,"o":459.37,"t":"2024-10-29T04:00:00Z","v":210500,"vw":461.069421},{"c":453.8,"h":464.39,"l":453.52,"n":9874,"o":460.71,"t":"2024-10-30T04:00:00Z","v":212249,"vw":456.441939},{"c":454.06,"h":458.69,"l":452.9,"n":11138,"o":453.8,"t":"2024-10-31T04:00:00Z","v":261432,"vw":454.621643},{"c":458.8,"h":459.69,"l":452.02,"n":11471,"o":453.68,"t":"2024-11-01T04:00:00Z","v":190205,"vw":457.648816},{"c":461.81,"h":461.96,"l":454.265,"n":11042,"o":457.94,"t":"2024-11-04T05:00:00Z","v":219387,"vw":460.539336},{"c":467.96,"h":469.455,"l":461.26,"n":8950,"o":461.58,"t":"2024-11-05T05:00:00Z","v":225392,"vw":467.543792},{"c":478.47,"h":481.48,"l":467.24,"n":15239,"o":476.82,"t":"2024-11-06T05:00:00Z","v":366398,"vw":475.690799},{"c":473.88,"h":481.59,"l":472.43,"n":12335,"o":479.12,"t":"2024-11-07T05:00:00Z","v":263369,"vw":475.187356},{"c":477.46,"h":481.66,"l":473.895,"n":12842,"o":474.93,"t":"2024-11-08T05:00:00Z","v":256149,"vw":478.129654},{"c":481.85,"h":484.54,"l":478.96,"n":12072,"o":478.96,"t":"2024-11-11T05:00:00Z","v":262009,"vw":482.209247},{"c":484.27,"h":486.995,"l":479.62,"n":16851,"o":480.41,"t":"2024-11-12T05:00:00Z","v":357980,"vw":484.130677},{"c":490.83,"h":494.07,"l":483.13,"n":13587,"o":483.74,"t":"2024-11-13T05:00:00Z","v":339714,"vw":490.694284},{"c":495.72,"h":499.87,"l":487.55,"n":16438,"o":490.97,"t":"2024-11-14T05:00:00Z","v":379557,"vw":495.727241},{"c":483.9,"h":494.77,"l":481.1,"n":14970,"o":493.56,"t":"2024-11-15T05:00:00Z","v":375391,"vw":484.531047},{"c":485.93,"h":489.65,"l":482.88,"n":10003,"o":482.88,"t":"2024-11-18T05:00:00Z","v":209211,"vw":486.309152},{"c":481.4,"h":485.485,"l":480.31,"n":8838,"o":484.35,"t":"2024-11-19T05:00:00Z","v":175436,"vw":482.196258},{"c":474.44,"h":483.68,"l":472.24,"n":9849,"o":483.68,"t":"2024-11-20T05:00:00Z","v":260958,"vw":474.871144},{"c":485.77,"h":486.57,"l":474.34,"n":10508,"o":476.68,"t":"2024-11-21T05:00:00Z","v":257486,"vw":484.510337},{"c":487.62,"h":491.22,"l":485.174,"n":8808,"o":488.78,"t":"2024-11-22T05:00:00Z","v":148640,"vw":487.953952},{"c":491.05,"h":495.63,"l":486.44,"n":10936,"o":491.53,"t":"2024-11-25T05:00:00Z","v":513125,"vw":491.272411},{"c":490.98,"h":496.02,"l":487.83,"n":10658,"o":490.37,"t":"2024-11-26T05:00:00Z","v":230745,"vw":491.767855},{"c":489.5,"h":492.59,"l":487.74,"n":9893,"o":492.59,"t":"2024-11-27T05:00:00Z","v":173857,"vw":489.834082},{"c":490.67,"h":493.81,"l":489.595,"n":5572,"o":490.29,"t":"2024-11-29T05:00:00Z","v":120206,"vw":491.327014},{"c":489.47,"h":491.6,"l":485.405,"n":10983,"o":489.18,"t":"2024-12-02T05:00:00Z","v":209686,"vw":489.307782},{"c":485.52,"h":489.85,"l":485.33,"n":8995,"o":489,"t":"2024-12-03T05:00:00Z","v":208012,"vw":486.480395},{"c":483.56,"h":488,"l":483.11,"n":6742,"o":484.45,"t":"2024-12-04T05:00:00Z","v":155945,"vw":484.539973},{"c":478.37,"h":483.9277,"l":477.95,"n":9109,"o":483.87,"t":"2024-12-05T05:00:00Z","v":192810,"vw":479.460755},{"c":479.97,"h":483.39,"l":477.84,"n":9837,"o":478.34,"t":"2024-12-06T05:00:00Z","v":203364,"vw":480.000321},{"c":477.76,"h":481.87,"l":474.99,"n":11099,"o":478.67,"t":"2024-12-09T05:00:00Z","v":213863,"vw":477.464512},{"c":483.78,"h":486.7,"l":474.54,"n":10247,"o":477.64,"t":"2024-12-10T05:00:00Z","v":186440,"vw":483.503229},{"c":490.04,"h":490.87,"l":484.64,"n":8825,"o":484.64,"t":"2024-12-11T05:00:00Z","v":264842,"vw":489.720868},{"c":488.61,"h":493.15,"l":486.87,"n":9650,"o":488.39,"t":"2024-12-12T05:00:00Z","v":239221,"vw":489.311278},{"c":488.74,"h":490.47,"l":483.97,"n":11401,"o":487.38,"t":"2024-12-13T05:00:00Z","v":240563,"vw":487.912932},{"c":487.59,"h":492.745,"l":485.975,"n":11534,"o":489,"t":"2024-12-16T05:00:00Z","v":334426,"vw":488.511788},{"c":488.81,"h":490.66,"l":482.895,"n":15471,"o":485.77,"t":"2024-12-17T05:00:00Z","v":437675,"vw":487.873095},{"c":473.05,"h":494.2491,"l":471.82,"n":18502,"o":488.34,"t":"2024-12-18T05:00:00Z","v":616597,"vw":480.20569},{"c":489.73,"h":496.9,"l":459.15,"n":23329,"o":459.15,"t":"2024-12-19T05:00:00Z","v":666464,"vw":484.628017},{"c":483.52,"h":485.68,"l":470.33,"n":18968,"o":484.59,"t":"2024-12-20T05:00:00Z","v":922801,"vw":482.322273},{"c":489.34,"h":489.83,"l":480.02,"n":9739,"o":480.02,"t":"2024-12-23T05:00:00Z","v":264303,"vw":488.278596},{"c":491.35,"h":492,"l":487.7,"n":5198,"o":489.89,"t":"2024-12-24T05:00:00Z","v":110734,"vw":490.56709},{"c":491.61,"h":492.96,"l":487.425,"n":6208,"o":487.77,"t":"2024-12-26T05:00:00Z","v":163885,"vw":491.116319},{"c":486.56,"h":493,"l":482.85,"n":7907,"o":490.16,"t":"2024-12-27T05:00:00Z","v":155216,"vw":486.383776},{"c":482.68,"h":486.255,"l":477.08,"n":8359,"o":480.44,"t":"2024-12-30T05:00:00Z","v":205203,"vw":482.773276},{"c":480.28,"h":487.4,"l":479.215,"n":6798,"o":482.68,"t":"2024-12-31T05:00:00Z","v":159077,"vw":480.874662},{"c":476.51,"h":484.33,"l":475.31,"n":9200,"o":484.33,"t":"2025-01-02T05:00:00Z","v":177234,"vw":478.006716},{"c":475.06,"h":478.6,"l":473.56,"n":9202,"o":477.13,"t":"2025-01-03T05:00:00Z","v":158739,"vw":475.707156},{"c":466.03,"h":474.91,"l":465.18,"n":11266,"o":473.68,"t":"2025-01-06T05:00:00Z","v":299185,"vw":468.353781},{"c":460.68,"h":470.245,"l":458.52,"n":10767,"o":466.85,"t":"2025-01-07T05:00:00Z","v":266145,"vw":462.218954},{"c":458.46,"h":461.07,"l":457.09,"n":14907,"o":457.56,"t":"2025-01-08T05:00:00Z","v":415625,"vw":458.926064},{"c":453.02,"h":455.99,"l":446.99,"n":11788,"o":450.49,"t":"2025-01-10T05:00:00Z","v":320029,"vw":452.123025},{"c":454.86,"h":456.51,"l":449.72,"n":10966,"o":449.72,"t":"2025-01-13T05:00:00Z","v":271083,"vw":454.488609},{"c":454.17,"h":457.31,"l":450.85,"n":10900,"o":457.31,"t":"2025-01-14T05:00:00Z","v":279289,"vw":453.324056},{"c":453.98,"h":462.06,"l":449.51,"n":14198,"o":461,"t":"2025-01-15T05:00:00Z","v":477907,"vw":454.627521},{"c":459.97,"h":460.905,"l":449.94,"n":10083,"o":455.4,"t":"2025-01-16T05:00:00Z","v":265091,"vw":457.710888},{"c":462.99,"h":464.81,"l":458.75,"n":10279,"o":458.75,"t":"2025-01-17T05:00:00Z","v":388302,"vw":461.70825},{"c":466.14,"h":468.8,"l":463.92,"n":10641,"o":465,"t":"2025-01-21T05:00:00Z","v":250031,"vw":465.983806},{"c":464.77,"h":465.84,"l":462.36,"n":11207,"o":465,"t":"2025-01-22T05:00:00Z","v":341110,"vw":464.098967},{"c":464.38,"h":465.38,"l":460.94,"n":9022,"o":465.07,"t":"2025-01-23T05:00:00Z","v":277636,"vw":463.62992},{"c":467.12,"h":467.405,"l":463.6931,"n":8896,"o":464.36,"t":"2025-01-24T05:00:00Z","v":217253,"vw":465.839983},{"c":475.43,"h":476.83,"l":461.35,"n":12104,"o":467.67,"t":"2025-01-27T05:00:00Z","v":334008,"vw":473.646944},{"c":470.62,"h":477.02,"l":465.6875,"n":13367,"o":470,"t":"2025-01-28T05:00:00Z","v":374994,"vw":471.049904},{"c":464.63,"h":471.45,"l":462.915,"n":11286,"o":467.89,"t":"2025-01-29T05:00:00Z","v":250014,"vw":466.052115},{"c":472.12,"h":474.86,"l":468.97,"n":9041,"o":470.07,"t":"2025-01-30T05:00:00Z","v":219510,"vw":472.294823},{"c":474.41,"h":477.92,"l":469.53,"n":12931,"o":470.99,"t":"2025-01-31T05:00:00Z","v":1350165,"vw":474.359035},{"c":469.81,"h":474.32,"l":464.11,"n":13672,"o":469.14,"t":"2025-02-03T05:00:00Z","v":336048,"vw":470.053838},{"c":466.84,"h":472.67,"l":466.59,"n":9433,"o":468.09,"t":"2025-02-04T05:00:00Z","v":239249,"vw":468.628058},{"c":468.82,"h":468.925,"l":463.365,"n":8650,"o":467.26,"t":"2025-02-05T05:00:00Z","v":178583,"vw":467.723122},{"c":469.28,"h":471.71,"l":467.53,"n":9492,"o":470.26,"t":"2025-02-06T05:00:00Z","v":207597,"vw":469.516534},{"c":466.79,"h":473.805,"l":465,"n":11334,"o":472.57,"t":"2025-02-07T05:00:00Z","v":221363,"vw":467.56538},{"c":460.66,"h":472.47,"l":459.13,"n":10642,"o":472.47,"t":"2025-02-10T05:00:00Z","v":219870,"vw":462.477981},{"c":454.28,"h":458.3,"l":450.51,"n":11187,"o":457.8,"t":"2025-02-11T05:00:00Z","v":281092,"vw":453.799416},{"c":454.21,"h":454.66,"l":448.18,"n":9735,"o":449.88,"t":"2025-02-12T05:00:00Z","v":212089,"vw":453.307835},{"c":459.39,"h":460.205,"l":454.76,"n":9953,"o":456.54,"t":"2025-02-13T05:00:00Z","v":224427,"vw":457.934173},{"c":456.09,"h":462.42,"l":456,"n":9279,"o":459.13,"t":"2025-02-14T05:00:00Z","v":190431,"vw":457.865797},{"c":460.1,"h":461.2,"l":452.88,"n":8630,"o":456.07,"t":"2025-02-18T05:00:00Z","v":198933,"vw":459.219373},{"c":466.18,"h":467.075,"l":455.66,"n":10154,"o":457.92,"t":"2025-02-19T05:00:00Z","v":217666,"vw":464.901817},{"c":466.13,"h":466.77,"l":461.47,"n":9682,"o":463.67,"t":"2025-02-20T05:00:00Z","v":162804,"vw":465.309895},{"c":461.78,"h":465.2705,"l":458.1,"n":7138,"o":464.9,"t":"2025-02-21T05:00:00Z","v":161605,"vw":462.050838},{"c":461.56,"h":465.88,"l":459.73,"n":9546,"o":461.95,"t":"2025-02-24T05:00:00Z","v":184410,"vw":462.588471},{"c":462.94,"h":465.41,"l":461.27,"n":9552,"o":462.74,"t":"2025-02-25T05:00:00Z","v":247489,"vw":463.200078},{"c":453.68,"h":463.36,"l":453.09,"n":9079,"o":460.31,"t":"2025-02-26T05:00:00Z","v":200968,"vw":456.030782},{"c":454.71,"h":458.75,"l":453.23,"n":10005,"o":454.17,"t":"2025-02-27T05:00:00Z","v":192075,"vw":455.72775},{"c":461.74,"h":462.34,"l":453.02,"n":8427,"o":456.38,"t":"2025-02-28T05:00:00Z","v":292626,"vw":460.438929},{"c":458.09,"h":466.74,"l":456.165,"n":9058,"o":464.79,"t":"2025-03-03T05:00:00Z","v":229183,"vw":460.133816},{"c":444.72,"h":457.945,"l":442.44,"n":11164,"o":454.43,"t":"2025-03-04T05:00:00Z","v":284144,"vw":447.882889},{"c":445.42,"h":449.04,"l":440.885,"n":11013,"o":443.11,"t":"2025-03-05T05:00:00Z","v":271566,"vw":445.096009},{"c":441.7,"h":444.905,"l":437.82,"n":10195,"o":440.24,"t":"2025-03-06T05:00:00Z","v":228679,"vw":441.16302},{"c":440.73,"h":442.245,"l":431.68,"n":10901,"o":437.14,"t":"2025-03-07T05:00:00Z","v":248939,"vw":438.842213},{"c":442.91,"h":451.62,"l":437.53,"n":13545,"o":438.03,"t":"2025-03-10T04:00:00Z","v":296781,"vw":444.512363},{"c":431.17,"h":448.6899,"l":430,"n":13337,"o":442.36,"t":"2025-03-11T04:00:00Z","v":365151,"vw":432.292819},{"c":429.87,"h":433.16,"l":423.61,"n":12412,"o":431.66,"t":"2025-03-12T04:00:00Z","v":292070,"vw":428.883106},{"c":427.5,"h":432.68,"l":425.34,"n":10704,"o":430.74,"t":"2025-03-13T04:00:00Z","v":241951,"vw":427.922902},{"c":436.85,"h":437.06,"l":428.7125,"n":11797,"o":429.2,"t":"2025-03-14T04:00:00Z","v":242550,"vw":435.388453},{"c":439.65,"h":442.02,"l":433.96,"n":13507,"o":435.02,"t":"2025-03-17T04:00:00Z","v":337044,"vw":439.501361},{"c":439.82,"h":441.82,"l":434.97,"n":11102,"o":438.71,"t":"2025-03-18T04:00:00Z","v":234368,"vw":439.019087},{"c":438.4,"h":442.915,"l":435.95,"n":18854,"o":438.54,"t":"2025-03-19T04:00:00Z","v":530179,"vw":438.931396},{"c":430.93,"h":449.47,"l":423.81,"n":18730,"o":435.76,"t":"2025-03-20T04:00:00Z","v":587482,"vw":432.557558},{"c":432.86,"h":433.5,"l":423.56,"n":15933,"o":425.78,"t":"2025-03-21T04:00:00Z","v":541234,"vw":430.890718},{"c":432.11,"h":440.57,"l":431.48,"n":13064,"o":435.59,"t":"2025-03-24T04:00:00Z","v":340045,"vw":433.183139},{"c":439.4,"h":440.76,"l":433.115,"n":10881,"o":435.52,"t":"2025-03-25T04:00:00Z","v":266005,"vw":438.347847},{"c":441.24,"h":442.99,"l":438.54,"n":10490,"o":441.43,"t":"2025-03-26T04:00:00Z","v":244285,"vw":440.895122},{"c":449.23,"h":451.12,"l":442.205,"n":11476,"o":442.74,"t":"2025-03-27T04:00:00Z","v":287525,"vw":448.518863},{"c":448.76,"h":452.08,"l":445.1309,"n":11005,"o":450,"t":"2025-03-28T04:00:00Z","v":312797,"vw":448.334256},{"c":454.64,"h":456.01,"l":444.81,"n":13108,"o":448.07,"t":"2025-03-31T04:00:00Z","v":399229,"vw":453.182033},{"c":457.01,"h":460.39,"l":452.39,"n":12042,"o":454.86,"t":"2025-04-01T04:00:00Z","v":263511,"vw":456.819347},{"c":451.72,"h":456.51,"l":448.24,"n":15233,"o":456.51,"t":"2025-04-02T04:00:00Z","v":375357,"vw":451.849346},{"c":437.15,"h":454.17,"l":436.68,"n":16903,"o":442.75,"t":"2025-04-03T04:00:00Z","v":338568,"vw":441.716895},{"c":416.19,"h":439.26,"l":414.55,"n":28978,"o":433.67,"t":"2025-04-04T04:00:00Z","v":769259,"vw":423.749331},{"c":405.58,"h":423.47,"l":400.55,"n":19980,"o":423.47,"t":"2025-04-07T04:00:00Z","v":554617,"vw":406.705185},{"c":398.85,"h":417.19,"l":394.11,"n":13172,"o":417.19,"t":"2025-04-08T04:00:00Z","v":311655,"vw":402.987176},{"c":426.82,"h":428.42,"l":391.69,"n":17277,"o":395.21,"t":"2025-04-09T04:00:00Z","v":457088,"vw":416.107304},{"c":416.69,"h":423.09,"l":407.24,"n":14886,"o":421.65,"t":"2025-04-10T04:00:00Z","v":294851,"vw":416.587967},{"c":425.44,"h":428.47,"l":405.051,"n":11121,"o":414.07,"t":"2025-04-11T04:00:00Z","v":266476,"vw":423.630718},{"c":433,"h":436.65,"l":426.04,"n":10640,"o":431.75,"t":"2025-04-14T04:00:00Z","v":269484,"vw":432.787674},{"c":436.23,"h":437.99,"l":432.72,"n":12437,"o":434.06,"t":"2025-04-15T04:00:00Z","v":395745,"vw":436.248454},{"c":427.23,"h":435.16,"l":425.125,"n":10699,"o":434,"t":"2025-04-16T04:00:00Z","v":243117,"vw":428.460708},{"c":427.05,"h":430.93,"l":425.67,"n":9989,"o":426.8,"t":"2025-04-17T04:00:00Z","v":255282,"vw":427.787562},{"c":413.03,"h":423.72,"l":409.2,"n":8889,"o":423.72,"t":"2025-04-21T04:00:00Z","v":210653,"vw":412.948855},{"c":423.96,"h":425.595,"l":416,"n":9641,"o":416,"t":"2025-04-22T04:00:00Z","v":222153,"vw":423.032149},{"c":425.52,"h":436.725,"l":424.07,"n":11008,"o":428.41,"t":"2025-04-23T04:00:00Z","v":253166,"vw":426.799277},{"c":428.15,"h":430.79,"l":423.65,"n":8590,"o":425.99,"t":"2025-04-24T04:00:00Z","v":174201,"vw":428.107387},{"c":424.47,"h":427.9975,"l":423.08,"n":9354,"o":427.01,"t":"2025-04-25T04:00:00Z","v":151568,"vw":425.051243},{"c":422.9,"h":428.66,"l":420,"n":10636,"o":426.94,"t":"2025-04-28T04:00:00Z","v":227286,"vw":422.92096},{"c":428.71,"h":429.6,"l":421.6124,"n":11085,"o":423.22,"t":"2025-04-29T04:00:00Z","v":209477,"vw":427.648465},{"c":432.22,"h":433,"l":422.4829,"n":9119,"o":425.57,"t":"2025-04-30T04:00:00Z","v":285187,"vw":430.885779},{"c":429.89,"h":434.6225,"l":429.69,"n":11395,"o":431.09,"t":"2025-05-01T04:00:00Z","v":223926,"vw":431.377687},{"c":434.56,"h":437.99,"l":431.71,"n":10782,"o":435.62,"t":"2025-05-02T04:00:00Z","v":234573,"vw":434.877965},{"c":433.09,"h":437.61,"l":431.63,"n":7607,"o":432.94,"t":"2025-05-05T04:00:00Z","v":126969,"vw":433.908858},{"c":429.82,"h":435.14,"l":429.28,"n":8929,"o":430.4,"t":"2025-05-06T04:00:00Z","v":243907,"vw":430.599243},{"c":440.2,"h":442.31,"l":424.99,"n":13102,"o":431.27,"t":"2025-05-07T04:00:00Z","v":341866,"vw":436.873112},{"c":448.49,"h":452.74,"l":438.57,"n":12636,"o":441,"t":"2025-05-08T04:00:00Z","v":357197,"vw":448.837497},{"c":454.62,"h":455.48,"l":448.51,"n":11937,"o":449.08,"t":"2025-05-09T04:00:00Z","v":385048,"vw":453.800664},{"c":456.4,"h":461.2755,"l":453.88,"n":12350,"o":460.47,"t":"2025-05-12T04:00:00Z","v":330745,"vw":456.557588},{"c":451.43,"h":462.2169,"l":450.8,"n":12327,"o":457.98,"t":"2025-05-13T04:00:00Z","v":360793,"vw":452.606102},{"c":459.87,"h":461.5,"l":447.5875,"n":12829,"o":451.87,"t":"2025-05-14T04:00:00Z","v":371357,"vw":458.559823},{"c":469.41,"h":469.43,"l":461.38,"n":14199,"o":461.38,"t":"2025-05-15T04:00:00Z","v":425683,"vw":468.027823},{"c":473.32,"h":474.79,"l":466.0929,"n":11643,"o":469.15,"t":"2025-05-16T04:00:00Z","v":679126,"vw":473.05157},{"c":470.39,"h":473.33,"l":466.77,"n":11006,"o":470.14,"t":"2025-05-19T04:00:00Z","v":239995,"vw":470.926777},{"c":470.16,"h":471.92,"l":465.835,"n":10323,"o":467.87,"t":"2025-05-20T04:00:00Z","v":326639,"vw":469.851405},{"c":464.31,"h":471.64,"l":463.305,"n":13754,"o":468.39,"t":"2025-05-21T04:00:00Z","v":352439,"vw":465.611953},{"c":463.99,"h":465.23,"l":459.85,"n":9635,"o":461.77,"t":"2025-05-22T04:00:00Z","v":267053,"vw":463.783313},{"c":462.8,"h":465.4,"l":458.66,"n":8997,"o":458.66,"t":"2025-05-23T04:00:00Z","v":171323,"vw":463.082193},{"c":462.99,"h":469.435,"l":461.88,"n":11872,"o":465.32,"t":"2025-05-27T04:00:00Z","v":309718,"vw":464.284456},{"c":460.27,"h":468.6,"l":459.98,"n":9874,"o":468.6,"t":"2025-05-28T04:00:00Z","v":219772,"vw":461.813888},{"c":465.57,"h":465.81,"l":443.14,"n":8875,"o":458.89,"t":"2025-05-29T04:00:00Z","v":167638,"vw":464.049665},{"c":458.26,"h":464.56,"l":450.78,"n":15578,"o":464.42,"t":"2025-05-30T04:00:00Z","v":554135,"vw":456.704835},{"c":456.56,"h":457.2043,"l":448.66,"n":12021,"o":454.58,"t":"2025-06-02T04:00:00Z","v":271373,"vw":455.452149},{"c":434.52,"h":455.725,"l":431.16,"n":25500,"o":454.84,"t":"2025-06-03T04:00:00Z","v":818646,"vw":435.866117},{"c":433.79,"h":438.9,"l":433.31,"n":15834,"o":435.36,"t":"2025-06-04T04:00:00Z","v":568317,"vw":434.5393},{"c":431.48,"h":435.985,"l":430.625,"n":12103,"o":434.32,"t":"2025-06-05T04:00:00Z","v":306856,"vw":432.208491},{"c":432.35,"h":435.19,"l":429.2501,"n":10307,"o":433.63,"t":"2025-06-06T04:00:00Z","v":225632,"vw":432.134703},{"c":426.76,"h":431.98,"l":421.15,"n":10568,"o":431.98,"t":"2025-06-09T04:00:00Z","v":223502,"vw":426.826166},{"c":425.6,"h":427.875,"l":423.815,"n":9980,"o":426.76,"t":"2025-06-10T04:00:00Z","v":205679,"vw":425.44936},{"c":423.38,"h":426.185,"l":421.34,"n":9697,"o":425.34,"t":"2025-06-11T04:00:00Z","v":248421,"vw":423.269568},{"c":424.17,"h":424.92,"l":420,"n":12900,"o":421.79,"t":"2025-06-12T04:00:00Z","v":506870,"vw":422.578461},{"c":419.9,"h":424.15,"l":418.22,"n":12588,"o":421.25,"t":"2025-06-13T04:00:00Z","v":325974,"vw":420.767401},{"c":421.3,"h":426.01,"l":419.72,"n":12272,"o":423.03,"t":"2025-06-16T04:00:00Z","v":338805,"vw":421.878052},{"c":423.7,"h":424.94,"l":417.6,"n":20953,"o":417.6,"t":"2025-06-17T04:00:00Z","v":520819,"vw":423.047156},{"c":425.04,"h":428.47,"l":421.74,"n":14271,"o":424.1,"t":"2025-06-18T04:00:00Z","v":389046,"vw":425.424162},{"c":422.34,"h":428.36,"l":419.605,"n":20255,"o":425.82,"t":"2025-06-20T04:00:00Z","v":763478,"vw":422.830317},{"c":437.03,"h":445.83,"l":430.195,"n":24880,"o":438.16,"t":"2025-06-23T04:00:00Z","v":763546,"vw":437.385939},{"c":437.6,"h":439.9307,"l":428.5,"n":20845,"o":437.8,"t":"2025-06-24T04:00:00Z","v":594108,"vw":435.748434},{"c":439.87,"h":441.03,"l":429.83,"n":12976,"o":435.9,"t":"2025-06-25T04:00:00Z","v":291923,"vw":438.959207},{"c":437.03,"h":442.595,"l":437,"n":12190,"o":441.84,"t":"2025-06-26T04:00:00Z","v":306114,"vw":438.43109},{"c":441.43,"h":448.33,"l":434.96,"n":13319,"o":438.33,"t":"2025-06-27T04:00:00Z","v":713032,"vw":441.974311},{"c":447.28,"h":449.07,"l":438.215,"n":12049,"o":441.43,"t":"2025-06-30T04:00:00Z","v":266954,"vw":446.268462},{"c":450.3,"h":451.08,"l":442.75,"n":10927,"o":445.12,"t":"2025-07-01T04:00:00Z","v":200975,"vw":449.146519},{"c":447.71,"h":450.63,"l":443.75,"n":10000,"o":448.9,"t":"2025-07-02T04:00:00Z","v":191271,"vw":447.610507},{"c":447.94,"h":450.48,"l":445.3,"n":7476,"o":447.61,"t":"2025-07-03T04:00:00Z","v":185676,"vw":448.565331},{"c":447.89,"h":450.33,"l":444.87,"n":11915,"o":447.94,"t":"2025-07-07T04:00:00Z","v":260621,"vw":447.673052},{"c":444.57,"h":449.74,"l":441.24,"n":12676,"o":446.97,"t":"2025-07-08T04:00:00Z","v":310618,"vw":445.134929},{"c":447.81,"h":447.83,"l":439.84,"n":7643,"o":444,"t":"2025-07-09T04:00:00Z","v":146804,"vw":446.450646},{"c":449.98,"h":453,"l":444.62,"n":10134,"o":444.62,"t":"2025-07-10T04:00:00Z","v":255344,"vw":450.313981},{"c":446.21,"h":450,"l":444.66,"n":8979,"o":448.38,"t":"2025-07-11T04:00:00Z","v":232216,"vw":447.037996},{"c":440.01,"h":453.408,"l":439.01,"n":16295,"o":446.35,"t":"2025-07-14T04:00:00Z","v":498510,"vw":443.668615},{"c":434.15,"h":441.425,"l":433.525,"n":11662,"o":440.01,"t":"2025-07-15T04:00:00Z","v":347560,"vw":435.06612},{"c":436.33,"h":437.38,"l":429.9633,"n":10736,"o":434.8,"t":"2025-07-16T04:00:00Z","v":252116,"vw":435.85974},{"c":436.57,"h":438.97,"l":432.86,"n":9866,"o":436.13,"t":"2025-07-17T04:00:00Z","v":218473,"vw":436.306267},{"c":432.32,"h":439.11,"l":431.91,"n":12711,"o":436.99,"t":"2025-07-18T04:00:00Z","v":421309,"vw":433.383937},{"c":423.08,"h":432.88,"l":422.8,"n":12272,"o":432.71,"t":"2025-07-21T04:00:00Z","v":274834,"vw":425.074255},{"c":417.23,"h":427,"l":413.88,"n":15325,"o":422.05,"t":"2025-07-22T04:00:00Z","v":328441,"vw":418.600092},{"c":416.26,"h":418.15,"l":413.44,"n":13419,"o":416.37,"t":"2025-07-23T04:00:00Z","v":310835,"vw":416.241675},{"c":421.46,"h":422.82,"l":412,"n":12595,"o":414.59,"t":"2025-07-24T04:00:00Z","v":303892,"vw":420.893407},{"c":419.54,"h":424.62,"l":415.93,"n":14201,"o":420.49,"t":"2025-07-25T04:00:00Z","v":348127,"vw":418.826227},{"c":414.14,"h":419.215,"l":413.7,"n":10164,"o":417.54,"t":"2025-07-28T04:00:00Z","v":243022,"vw":415.112705},{"c":415.49,"h":417.31,"l":411.26,"n":12003,"o":416.47,"t":"2025-07-29T04:00:00Z","v":292435,"vw":413.875385},{"c":409.16,"h":418.06,"l":407.28,"n":13381,"o":416.12,"t":"2025-07-30T04:00:00Z","v":332937,"vw":410.835602},{"c":402.9,"h":409.16,"l":390.83,"n":27377,"o":408.06,"t":"2025-07-31T04:00:00Z","v":946946,"vw":401.603954},{"c":391.33,"h":404.09,"l":389.08,"n":18469,"o":403.14,"t":"2025-08-01T04:00:00Z","v":470165,"vw":391.60795},{"c":396.16,"h":398.5,"l":391.57,"n":13767,"o":393.52,"t":"2025-08-04T04:00:00Z","v":374481,"vw":395.840968},{"c":387.51,"h":398,"l":383.2703,"n":17302,"o":396.53,"t":"2025-08-05T04:00:00Z","v":531473,"vw":387.361537},{"c":391.91,"h":392.46,"l":385.07,"n":17087,"o":388.08,"t":"2025-08-06T04:00:00Z","v":462154,"vw":390.28933},{"c":386.67,"h":396.06,"l":384.58,"n":11566,"o":394.33,"t":"2025-08-07T04:00:00Z","v":246715,"vw":387.344782},{"c":382.43,"h":389.96,"l":381.295,"n":11355,"o":387.51,"t":"2025-08-08T04:00:00Z","v":219024,"vw":383.715326},{"c":377.57,"h":384.485,"l":376.84,"n":16131,"o":382.4,"t":"2025-08-11T04:00:00Z","v":405412,"vw":378.611096},{"c":370.74,"h":378.34,"l":368.035,"n":18035,"o":378.34,"t":"2025-08-12T04:00:00Z","v":481943,"vw":371.328335},{"c":376.2,"h":378.55,"l":367.355,"n":16322,"o":371.77,"t":"2025-08-13T04:00:00Z","v":543000,"vw":374.624029},{"c":374.96,"h":379.1,"l":372.48,"n":12122,"o":376.04,"t":"2025-08-14T04:00:00Z","v":275579,"vw":374.54953},{"c":369.62,"h":376.175,"l":368.99,"n":13278,"o":376.05,"t":"2025-08-15T04:00:00Z","v":491803,"vw":370.563106},{"c":371.15,"h":371.72,"l":365.755,"n":15975,"o":370,"t":"2025-08-18T04:00:00Z","v":465043,"vw":370.313321},{"c":374.1,"h":375.59,"l":369.52,"n":14101,"o":369.52,"t":"2025-08-19T04:00:00Z","v":505716,"vw":373.804808},{"c":387.64,"h":387.75,"l":374.46,"n":23665,"o":376.71,"t":"2025-08-20T04:00:00Z","v":761907,"vw":384.640664},{"c":376.96,"h":387.205,"l":375.37,"n":16735,"o":384.95,"t":"2025-08-21T04:00:00Z","v":463954,"vw":378.055663},{"c":381.62,"h":385.63,"l":373.4801,"n":12626,"o":378.37,"t":"2025-08-22T04:00:00Z","v":380138,"vw":381.253175},{"c":382.65,"h":386.33,"l":380.02,"n":19023,"o":381.04,"t":"2025-08-25T04:00:00Z","v":432926,"vw":383.197868},{"c":380,"h":386.52,"l":375.15,"n":16111,"o":381.62,"t":"2025-08-26T04:00:00Z","v":506286,"vw":379.543708},{"c":380.22,"h":384.33,"l":378.93,"n":11096,"o":379,"t":"2025-08-27T04:00:00Z","v":403031,"vw":380.377845},{"c":375.77,"h":381.6824,"l":374.815,"n":12319,"o":380.05,"t":"2025-08-28T04:00:00Z","v":298634,"vw":377.008995},{"c":373.32,"h":375.53,"l":371.375,"n":13910,"o":374.87,"t":"2025-08-29T04:00:00Z","v":334653,"vw":373.010222},{"c":368.88,"h":372.88,"l":362.41,"n":17734,"o":371.93,"t":"2025-09-02T04:00:00Z","v":499054,"vw":368.081023},{"c":370.8,"h":371.03,"l":365.62,"n":14129,"o":367.37,"t":"2025-09-03T04:00:00Z","v":297608,"vw":369.902307},{"c":369.48,"h":372.06,"l":366.12,"n":13869,"o":372.06,"t":"2025-09-04T04:00:00Z","v":348317,"vw":368.664649},{"c":371.01,"h":373.1,"l":368.55,"n":12513,"o":370.39,"t":"2025-09-05T04:00:00Z","v":313551,"vw":371.161369},{"c":375.34,"h":377.07,"l":369.44,"n":15149,"o":371.53,"t":"2025-09-08T04:00:00Z","v":500493,"vw":374.926712},{"c":372.86,"h":375.5,"l":368.7,"n":14862,"o":372.8,"t":"2025-09-09T04:00:00Z","v":399611,"vw":372.822005},{"c":361.76,"h":371.53,"l":360.82,"n":15312,"o":371.53,"t":"2025-09-10T04:00:00Z","v":437734,"vw":362.780763},{"c":370.5,"h":370.61,"l":362.335,"n":15075,"o":363.36,"t":"2025-09-11T04:00:00Z","v":453814,"vw":368.980903},{"c":361.84,"h":370.975,"l":361.73,"n":13282,"o":370.01,"t":"2025-09-12T04:00:00Z","v":444427,"vw":363.478892},{"c":344.43,"h":364.83,"l":343.6,"n":29306,"o":363.33,"t":"2025-09-15T04:00:00Z","v":843072,"vw":349.131814},{"c":345.19,"h":346.2779,"l":341.79,"n":20153,"o":344.14,"t":"2025-09-16T04:00:00Z","v":639778,"vw":344.672648},{"c":336.04,"h":348.39,"l":332.795,"n":32862,"o":345.94,"t":"2025-09-17T04:00:00Z","v":1082451,"vw":338.808446},{"c":301.23,"h":338.53,"l":297.855,"n":74095,"o":338.53,"t":"2025-09-18T04:00:00Z","v":2608057,"vw":312.121465},{"c":289.15,"h":304.75,"l":288.84,"n":48140,"o":304.5,"t":"2025-09-19T04:00:00Z","v":1781606,"vw":291.482269},{"c":295.63,"h":301.75,"l":293.8625,"n":40087,"o":294.5,"t":"2025-09-22T04:00:00Z","v":1391754,"vw":296.801283},{"c":288.41,"h":296.77,"l":286.52,"n":32613,"o":296.4,"t":"2025-09-23T04:00:00Z","v":1100088,"vw":289.551738},{"c":286.16,"h":291.22,"l":284.385,"n":22717,"o":288,"t":"2025-09-24T04:00:00Z","v":934690,"vw":287.19897},{"c":283.86,"h":287.69,"l":282.01,"n":22504,"o":286.9,"t":"2025-09-25T04:00:00Z","v":670815,"vw":284.045982},{"c":289.69,"h":292.025,"l":284.42,"n":20429,"o":285.24,"t":"2025-09-26T04:00:00Z","v":546792,"vw":289.437002},{"c":290.67,"h":292.1087,"l":287.3,"n":19969,"o":291.02,"t":"2025-09-29T04:00:00Z","v":656280,"vw":290.406243},{"c":286.49,"h":290.39,"l":284.16,"n":16828,"o":290,"t":"2025-09-30T04:00:00Z","v":592616,"vw":286.422857},{"c":286.73,"h":289.13,"l":282.0001,"n":23298,"o":287.13,"t":"2025-10-01T04:00:00Z","v":725094,"vw":285.865615},{"c":281.88,"h":289.535,"l":280.2,"n":23457,"o":286,"t":"2025-10-02T04:00:00Z","v":766110,"vw":283.316846},{"c":282.33,"h":283.52,"l":280.0318,"n":18680,"o":281.7,"t":"2025-10-03T04:00:00Z","v":543249,"vw":282.25374},{"c":275.01,"h":283.735,"l":272.5001,"n":33029,"o":283.34,"t":"2025-10-06T04:00:00Z","v":1113349,"vw":276.05886},{"c":276.93,"h":280.05,"l":274.13,"n":19101,"o":276.55,"t":"2025-10-07T04:00:00Z","v":604370,"vw":276.617856},{"c":281.47,"h":281.61,"l":273.85,"n":18625,"o":278.91,"t":"2025-10-08T04:00:00Z","v":688143,"vw":279.561144},{"c":283.08,"h":287.64,"l":280.54,"n":27538,"o":285.45,"t":"2025-10-09T04:00:00Z","v":1141415,"vw":283.511392},{"c":283.13,"h":289.2951,"l":281,"n":30925,"o":285,"t":"2025-10-10T04:00:00Z","v":1170724,"vw":285.130401},{"c":285.99,"h":288.87,"l":283.89,"n":19447,"o":284.33,"t":"2025-10-13T04:00:00Z","v":629260,"vw":285.969947},{"c":285.75,"h":289.4585,"l":281.04,"n":23613,"o":285,"t":"2025-10-14T04:00:00Z","v":946371,"vw":285.262008},{"c":283.95,"h":291.5,"l":283.2,"n":17894,"o":285.98,"t":"2025-10-15T04:00:00Z","v":481899,"vw":285.43708},{"c":278.01,"h":284.3,"l":275.24,"n":20686,"o":284,"t":"2025-10-16T04:00:00Z","v":543274,"vw":278.981742},{"c":286.67,"h":289.48,"l":277.085,"n":23099,"o":278.86,"t":"2025-10-17T04:00:00Z","v":796006,"vw":286.214892},{"c":290.41,"h":292.43,"l":285.84,"n":20005,"o":285.84,"t":"2025-10-20T04:00:00Z","v":821625,"vw":290.016108},{"c":294.11,"h":296.8,"l":285.5,"n":26348,"o":289.9,"t":"2025-10-21T04:00:00Z","v":919368,"vw":292.496383},{"c":289.92,"h":294.95,"l":289.2,"n":22945,"o":292.54,"t":"2025-10-22T04:00:00Z","v":672573,"vw":291.44821},{"c":286.84,"h":292.21,"l":286.3775,"n":23397,"o":289.92,"t":"2025-10-23T04:00:00Z","v":739777,"vw":288.053403},{"c":285.3,"h":289.62,"l":284.75,"n":22489,"o":289.62,"t":"2025-10-24T04:00:00Z","v":793226,"vw":287.009899},{"c":290.33,"h":291.86,"l":285.655,"n":21140,"o":287.57,"t":"2025-10-27T04:00:00Z","v":728189,"vw":289.545627},{"c":288.4,"h":293.85,"l":287.026,"n":20032,"o":290,"t":"2025-10-28T04:00:00Z","v":601681,"vw":289.481726},{"c":266.89,"h":287.06,"l":266.62,"n":36625,"o":287.06,"t":"2025-10-29T04:00:00Z","v":1219692,"vw":270.321298},{"c":269.04,"h":274.9999,"l":266.13,"n":30796,"o":268.65,"t":"2025-10-30T04:00:00Z","v":1050063,"vw":268.654593},{"c":266.8,"h":269.2,"l":265.11,"n":24100,"o":267.65,"t":"2025-10-31T04:00:00Z","v":1474048,"vw":266.780911},{"c":264.57,"h":267.9511,"l":260,"n":28586,"o":266.29,"t":"2025-11-03T05:00:00Z","v":888560,"vw":264.522872},{"c":264.58,"h":266.43,"l":258.15,"n":28660,"o":265.63,"t":"2025-11-04T05:00:00Z","v":814218,"vw":263.076108},{"c":261.14,"h":264,"l":259.78,"n":24585,"o":263.18,"t":"2025-11-05T05:00:00Z","v":693760,"vw":261.410356},{"c":253.62,"h":258.68,"l":250.5,"n":45382,"o":258.16,"t":"2025-11-06T05:00:00Z","v":1405599,"vw":253.095195},{"c":262.6,"h":264.7831,"l":254.035,"n":29055,"o":255.12,"t":"2025-11-07T05:00:00Z","v":753673,"vw":261.737947},{"c":265.09,"h":266.58,"l":258.46,"n":28424,"o":261.99,"t":"2025-11-10T05:00:00Z","v":688499,"vw":263.914115},{"c":271.56,"h":274,"l":266.22,"n":26840,"o":268,"t":"2025-11-11T05:00:00Z","v":707084,"vw":271.855609},{"c":271.88,"h":274,"l":268.01,"n":20404,"o":274,"t":"2025-11-12T05:00:00Z","v":490705,"vw":271.203567},{"c":277.94,"h":281.98,"l":268.25,"n":36350,"o":269.46,"t":"2025-11-13T05:00:00Z","v":944910,"vw":278.032087},{"c":273.91,"h":280.19,"l":271.38,"n":27915,"o":277.37,"t":"2025-11-14T05:00:00Z","v":677773,"vw":274.853363},{"c":273.65,"h":274.74,"l":270.52,"n":34272,"o":272.26,"t":"2025-11-17T05:00:00Z","v":1138339,"vw":272.917052},{"c":272.11,"h":275.235,"l":269.2,"n":28658,"o":274.26,"t":"2025-11-18T05:00:00Z","v":828272,"vw":272.700469},{"c":267.02,"h":274,"l":266.46,"n":23166,"o":272,"t":"2025-11-19T05:00:00Z","v":571696,"vw":268.198344},{"c":273.05,"h":275.12,"l":267.1,"n":28510,"o":267.1,"t":"2025-11-20T05:00:00Z","v":638839,"vw":272.462713},{"c":277.02,"h":279.69,"l":273.29,"n":28797,"o":275.09,"t":"2025-11-21T05:00:00Z","v":946318,"vw":276.887357},{"c":271.76,"h":275.9,"l":270.84,"n":36612,"o":273.68,"t":"2025-11-24T05:00:00Z","v":3959808,"vw":271.998464},{"c":278.73,"h":280.88,"l":274.6,"n":24355,"o":276.15,"t":"2025-11-25T05:00:00Z","v":653847,"vw":278.966689},{"c":277.41,"h":280.21,"l":276.79,"n":17342,"o":276.79,"t":"2025-11-26T05:00:00Z","v":451275,"vw":278.381924},{"c":277.27,"h":280.235,"l":276.96,"n":11529,"o":278.73,"t":"2025-11-28T05:00:00Z","v":273088,"vw":278.439247},{"c":277.13,"h":281.85,"l":273.46,"n":27398,"o":275,"t":"2025-12-01T05:00:00Z","v":876124,"vw":278.861768},{"c":278.28,"h":279.12,"l":273,"n":22893,"o":276.76,"t":"2025-12-02T05:00:00Z","v":615776,"vw":277.539476},{"c":279.15,"h":282.65,"l":276.345,"n":20511,"o":278.13,"t":"2025-12-03T05:00:00Z","v":496953,"vw":278.641206},{"c":278.92,"h":284.12,"l":277.2066,"n":16771,"o":281.62,"t":"2025-12-04T05:00:00Z","v":352232,"vw":278.900387},{"c":290.63,"h":291.62,"l":278.01,"n":33721,"o":278.29,"t":"2025-12-05T05:00:00Z","v":1489423,"vw":288.64617},{"c":286.89,"h":290,"l":282.45,"n":30577,"o":288.16,"t":"2025-12-08T05:00:00Z","v":870339,"vw":286.044264},{"c":287.56,"h":290.44,"l":286.23,"n":29283,"o":286.47,"t":"2025-12-09T05:00:00Z","v":816877,"vw":287.576155},{"c":288.2,"h":290.19,"l":284.23,"n":21490,"o":288.04,"t":"2025-12-10T05:00:00Z","v":709394,"vw":288.020589},{"c":291.55,"h":297.91,"l":290.72,"n":24759,"o":291.08,"t":"2025-12-11T05:00:00Z","v":615040,"vw":292.242476},{"c":292.47,"h":294.66,"l":289.6801,"n":23367,"o":292.65,"t":"2025-12-12T05:00:00Z","v":634722,"vw":292.288483},{"c":292.03,"h":293.39,"l":288.73,"n":23127,"o":292.27,"t":"2025-12-15T05:00:00Z","v":706082,"vw":291.639253},{"c":293,"h":293.55,"l":290.14,"n":23404,"o":292.76,"t":"2025-12-16T05:00:00Z","v":756316,"vw":292.474339},{"c":296.13,"h":300.28,"l":294.81,"n":31409,"o":297.05,"t":"2025-12-17T05:00:00Z","v":878310,"vw":296.582886},{"c":273.39,"h":306.1,"l":268.26,"n":69467,"o":302.69,"t":"2025-12-18T05:00:00Z","v":2253753,"vw":276.093855},{"c":288.54,"h":289.64,"l":275.9,"n":44827,"o":277.55,"t":"2025-12-19T05:00:00Z","v":2270556,"vw":285.437132},{"c":290.94,"h":295.425,"l":288.5,"n":25980,"o":288.54,"t":"2025-12-22T05:00:00Z","v":716096,"vw":292.1154},{"c":290.88,"h":291.72,"l":288.89,"n":16358,"o":291.59,"t":"2025-12-23T05:00:00Z","v":421628,"vw":290.350004},{"c":290.09,"h":292.96,"l":287.69,"n":9754,"o":291.32,"t":"2025-12-24T05:00:00Z","v":228546,"vw":289.971505},{"c":292.13,"h":292.7,"l":288.5,"n":13650,"o":290,"t":"2025-12-26T05:00:00Z","v":327869,"vw":291.345119},{"c":293.43,"h":295.355,"l":291.17,"n":18733,"o":293.34,"t":"2025-12-29T05:00:00Z","v":475641,"vw":293.136114},{"c":291.4,"h":293.8499,"l":290,"n":16566,"o":291.69,"t":"2025-12-30T05:00:00Z","v":391337,"vw":291.291369},{"c":290.19,"h":293.69,"l":289.85,"n":16934,"o":290.52,"t":"2025-12-31T05:00:00Z","v":422437,"vw":291.218393},{"c":284.9,"h":289.185,"l":283.02,"n":23771,"o":288.55,"t":"2026-01-02T05:00:00Z","v":682252,"vw":285.490385},{"c":286.36,"h":289.36,"l":280.01,"n":26295,"o":280.57,"t":"2026-01-05T05:00:00Z","v":615433,"vw":286.291828},{"c":292.79,"h":293.37,"l":283.15,"n":18144,"o":286.04,"t":"2026-01-06T05:00:00Z","v":497173,"vw":291.271934},{"c":292.95,"h":295.92,"l":289.46,"n":17499,"o":293.35,"t":"2026-01-07T05:00:00Z","v":363242,"vw":292.882306},{"c":294.17,"h":299.51,"l":290.7058,"n":19712,"o":292.15,"t":"2026-01-08T05:00:00Z","v":510238,"vw":296.218189},{"c":294.45,"h":297.3588,"l":290.22,"n":18840,"o":296.46,"t":"2026-01-09T05:00:00Z","v":459684,"vw":293.939028},{"c":296.92,"h":300.6299,"l":294.88,"n":18119,"o":297.38,"t":"2026-01-12T05:00:00Z","v":395663,"vw":296.687551},{"c":291.77,"h":297.92,"l":286.27,"n":22242,"o":296.94,"t":"2026-01-13T05:00:00Z","v":613673,"vw":290.818497},{"c":295.27,"h":296.04,"l":289.44,"n":19148,"o":291.11,"t":"2026-01-14T05:00:00Z","v":449566,"vw":294.46087},{"c":289.68,"h":296.65,"l":288.98,"n":22817,"o":293.82,"t":"2026-01-15T05:00:00Z","v":537147,"vw":292.056869},{"c":288.6,"h":290.22,"l":282,"n":19860,"o":287.73,"t":"2026-01-16T05:00:00Z","v":668094,"vw":288.318563},{"c":277.05,"h":289.54,"l":276.57,"n":26550,"o":285,"t":"2026-01-20T05:00:00Z","v":800427,"vw":280.560297},{"c":284.13,"h":285.6496,"l":278,"n":17001,"o":278.3,"t":"2026-01-21T05:00:00Z","v":458592,"vw":283.066708},{"c":288.79,"h":290.21,"l":285.55,"n":15996,"o":285.55,"t":"2026-01-22T05:00:00Z","v":362068,"vw":288.176073},{"c":286.68,"h":290.75,"l":284.35,"n":12279,"o":289.29,"t":"2026-01-23T05:00:00Z","v":256843,"vw":286.592388},{"c":286.33,"h":288.705,"l":283.745,"n":14554,"o":287.09,"t":"2026-01-26T05:00:00Z","v":293566,"vw":286.047269},{"c":268.66,"h":286.355,"l":265.63,"n":34137,"o":285.16,"t":"2026-01-27T05:00:00Z","v":918936,"vw":270.989743},{"c":269.86,"h":272.68,"l":263.02,"n":27258,"o":268.3,"t":"2026-01-28T05:00:00Z","v":788124,"vw":269.416914},{"c":252.79,"h":272.27,"l":249.68,"n":45320,"o":268.69,"t":"2026-01-29T05:00:00Z","v":1258231,"vw":254.312286},{"c":254.36,"h":257.32,"l":250.4,"n":30551,"o":252.82,"t":"2026-01-30T05:00:00Z","v":1028104,"vw":254.380379},{"c":248.76,"h":256.9699,"l":245.34,"n":34918,"o":254.61,"t":"2026-02-02T05:00:00Z","v":957489,"vw":248.582294},{"c":222.62,"h":239.47,"l":220.66,"n":67137,"o":238.5,"t":"2026-02-03T05:00:00Z","v":2296862,"vw":224.581992},{"c":225.43,"h":227.27,"l":213.19,"n":48434,"o":220.01,"t":"2026-02-04T05:00:00Z","v":1551943,"vw":223.485999},{"c":209.18,"h":234.33,"l":201.8,"n":69669,"o":228.93,"t":"2026-02-05T05:00:00Z","v":2317693,"vw":211.544041},{"c":207.32,"h":215.525,"l":206.28,"n":41969,"o":212.88,"t":"2026-02-06T05:00:00Z","v":1265974,"vw":209.229477},{"c":203.22,"h":207.08,"l":201.5,"n":38010,"o":205.27,"t":"2026-02-09T05:00:00Z","v":1276230,"vw":203.380811},{"c":204.81,"h":210,"l":191.35,"n":53802,"o":195.5,"t":"2026-02-10T05:00:00Z","v":1825690,"vw":204.183456},{"c":193.76,"h":205.5,"l":192.13,"n":42318,"o":202.54,"t":"2026-02-11T05:00:00Z","v":1348689,"vw":194.466674},{"c":201.95,"h":203.77,"l":190.58,"n":54491,"o":194.19,"t":"2026-02-12T05:00:00Z","v":2185919,"vw":198.643445},{"c":205.79,"h":206.22,"l":198.62,"n":31929,"o":203.82,"t":"2026-02-13T05:00:00Z","v":920758,"vw":203.680073},{"c":190.06,"h":205,"l":185,"n":43484,"o":201.07,"t":"2026-02-17T05:00:00Z","v":1453680,"vw":190.47749},{"c":197.92,"h":199.52,"l":191.41,"n":37250,"o":191.41,"t":"2026-02-18T05:00:00Z","v":1291279,"vw":197.475596},{"c":198.88,"h":201.995,"l":194.16,"n":28535,"o":197.92,"t":"2026-02-19T05:00:00Z","v":952945,"vw":198.169836},{"c":195.05,"h":201.62,"l":194.29,"n":22883,"o":198.55,"t":"2026-02-20T05:00:00Z","v":746286,"vw":196.050515},{"c":190.26,"h":196.44,"l":189.07,"n":34059,"o":192.91,"t":"2026-02-23T05:00:00Z","v":1179803,"vw":191.731198},{"c":201.49,"h":204.5,"l":189.51,"n":42454,"o":190.15,"t":"2026-02-24T05:00:00Z","v":1477837,"vw":201.691076},{"c":206.62,"h":207.93,"l":195.26,"n":30461,"o":202,"t":"2026-02-25T05:00:00Z","v":1147241,"vw":204.99527},{"c":214.27,"h":216.58,"l":207.7,"n":37345,"o":208.55,"t":"2026-02-26T05:00:00Z","v":1162705,"vw":213.878305},{"c":216.81,"h":217.68,"l":208.39,"n":35081,"o":211.01,"t":"2026-02-27T05:00:00Z","v":1208726,"vw":214.891801},{"c":219.94,"h":221.32,"l":212.975,"n":27870,"o":213.585,"t":"2026-03-02T05:00:00Z","v":793842,"vw":218.883935},{"c":222.87,"h":223.805,"l":215.13,"n":28131,"o":217.425,"t":"2026-03-03T05:00:00Z","v":839012,"vw":221.277806},{"c":225.4,"h":228.25,"l":219.37,"n":24793,"o":221.37,"t":"2026-03-04T05:00:00Z","v":961804,"vw":225.618525},{"c":224.92,"h":230.03,"l":220,"n":32487,"o":224.61,"t":"2026-03-05T05:00:00Z","v":982621,"vw":225.166662},{"c":225.87,"h":227.08,"l":219.73,"n":29225,"o":222.75,"t":"2026-03-06T05:00:00Z","v":777302,"vw":224.701996},{"c":221.04,"h":225.05,"l":217,"n":30035,"o":224.06,"t":"2026-03-09T04:00:00Z","v":893024,"vw":221.706008},{"c":212.01,"h":221.99,"l":207.46,"n":27301,"o":221.155,"t":"2026-03-10T04:00:00Z","v":865565,"vw":212.462962},{"c":205.54,"h":216.02,"l":201.95,"n":30737,"o":213.28,"t":"2026-03-11T04:00:00Z","v":1032020,"vw":206.047955},{"c":203.6,"h":210.88,"l":202.46,"n":30120,"o":206.23,"t":"2026-03-12T04:00:00Z","v":984210,"vw":205.251203},{"c":205.65,"h":208,"l":201.67,"n":23492,"o":205.39,"t":"2026-03-13T04:00:00Z","v":690599,"vw":205.332072},{"c":207.46,"h":209.11,"l":203.9427,"n":30028,"o":206.1,"t":"2026-03-16T04:00:00Z","v":989365,"vw":207.124878},{"c":209,"h":214.88,"l":208.23,"n":21167,"o":209.43,"t":"2026-03-17T04:00:00Z","v":755192,"vw":209.832487},{"c":207.82,"h":210.74,"l":203.83,"n":26117,"o":206,"t":"2026-03-18T04:00:00Z","v":905044,"vw":208.122796},{"c":208.84,"h":211.34,"l":203.37,"n":26263,"o":205.74,"t":"2026-03-19T04:00:00Z","v":660044,"vw":208.06591},{"c":209.27,"h":212.415,"l":206,"n":31731,"o":208.03,"t":"2026-03-20T04:00:00Z","v":2000548,"vw":209.251829},{"c":208.47,"h":212.91,"l":205.97,"n":27950,"o":211.35,"t":"2026-03-23T04:00:00Z","v":795345,"vw":209.792814},{"c":197.4,"h":207.725,"l":195.9,"n":27179,"o":207.17,"t":"2026-03-24T04:00:00Z","v":792686,"vw":199.361234},{"c":193.88,"h":201.97,"l":191.23,"n":26189,"o":200,"t":"2026-03-25T04:00:00Z","v":823209,"vw":194.249967},{"c":196.27,"h":200,"l":192.45,"n":25621,"o":193.73,"t":"2026-03-26T04:00:00Z","v":728254,"vw":196.624333},{"c":198.33,"h":200.53,"l":191.63,"n":30713,"o":196.155,"t":"2026-03-27T04:00:00Z","v":958086,"vw":197.932869},{"c":204.55,"h":206.29,"l":198.26,"n":39344,"o":199.69,"t":"2026-03-30T04:00:00Z","v":1357349,"vw":204.027842},{"c":216.99,"h":222.495,"l":210.59,"n":56866,"o":215.7,"t":"2026-03-31T04:00:00Z","v":2221047,"vw":215.55736},{"c":224.86,"h":227.45,"l":214.24,"n":46685,"o":215.855,"t":"2026-04-01T04:00:00Z","v":1689684,"vw":223.650642},{"c":227.68,"h":231.21,"l":222.2225,"n":36698,"o":225.05,"t":"2026-04-02T04:00:00Z","v":1012583,"vw":226.511604},{"c":230.94,"h":231.96,"l":224.37,"n":21716,"o":227.54,"t":"2026-04-06T04:00:00Z","v":813150,"vw":230.257383},{"c":227.6,"h":232.55,"l":225.5,"n":24333,"o":230.72,"t":"2026-04-07T04:00:00Z","v":723722,"vw":227.871465},{"c":222.97,"h":226.29,"l":218.64,"n":46795,"o":223.18,"t":"2026-04-08T04:00:00Z","v":1636555,"vw":222.657952},{"c":213.52,"h":224.55,"l":211.57,"n":38877,"o":223.5,"t":"2026-04-09T04:00:00Z","v":1438610,"vw":214.814873},{"c":211.6,"h":216.24,"l":210.26,"n":41022,"o":214.88,"t":"2026-04-10T04:00:00Z","v":1302357,"vw":212.29226},{"c":226.42,"h":226.97,"l":212.42,"n":36466,"o":212.42,"t":"2026-04-13T04:00:00Z","v":1117787,"vw":224.15406},{"c":223.55,"h":229.305,"l":221.625,"n":28155,"o":228.23,"t":"2026-04-14T04:00:00Z","v":848847,"vw":224.439447},{"c":230.75,"h":232.66,"l":225.5,"n":28467,"o":225.68,"t":"2026-04-15T04:00:00Z","v":810712,"vw":230.898519},{"c":231.85,"h":234.35,"l":229.53,"n":24435,"o":231.94,"t":"2026-04-16T04:00:00Z","v":813759,"vw":231.662199},{"c":232.73,"h":233.77,"l":230.41,"n":23383,"o":232.48,"t":"2026-04-17T04:00:00Z","v":765773,"vw":232.521339},{"c":235.88,"h":236.59,"l":230.52,"n":30200,"o":232.31,"t":"2026-04-20T04:00:00Z","v":981944,"vw":234.686692},{"c":240.32,"h":247.33,"l":236.05,"n":27295,"o":237.41,"t":"2026-04-21T04:00:00Z","v":791388,"vw":242.109977},{"c":242.72,"h":245.515,"l":239.405,"n":25855,"o":243.92,"t":"2026-04-22T04:00:00Z","v":716196,"vw":242.316932},{"c":228.08,"h":241.1175,"l":222.45,"n":32375,"o":239.52,"t":"2026-04-23T04:00:00Z","v":908916,"vw":228.617852},{"c":224.12,"h":228.95,"l":221.85,"n":28569,"o":227.39,"t":"2026-04-24T04:00:00Z","v":769172,"vw":224.035221},{"c":225.33,"h":229.62,"l":222.9,"n":22251,"o":224.22,"t":"2026-04-27T04:00:00Z","v":587702,"vw":225.599359},{"c":229.56,"h":231.79,"l":225.37,"n":20391,"o":228.12,"t":"2026-04-28T04:00:00Z","v":523214,"vw":229.544855},{"c":232.32,"h":236.17,"l":229.03,"n":22328,"o":233,"t":"2026-04-29T04:00:00Z","v":683223,"vw":232.085984},{"c":227.58,"h":228.19,"l":222.009,"n":20794,"o":226.48,"t":"2026-04-30T04:00:00Z","v":973442,"vw":226.910736},{"c":227.58,"h":235.55,"l":227.58,"n":20615,"o":231.65,"t":"2026-05-01T04:00:00Z","v":620012,"vw":229.779981},{"c":224.44,"h":229.98,"l":224.39,"n":18572,"o":226.92,"t":"2026-05-04T04:00:00Z","v":584742,"vw":226.066683},{"c":219.42,"h":227.5,"l":203.43,"n":34647,"o":226.36,"t":"2026-05-05T04:00:00Z","v":1626719,"vw":215.044261},{"c":211.79,"h":217.65,"l":211.61,"n":24930,"o":216.13,"t":"2026-05-06T04:00:00Z","v":823537,"vw":213.524455},{"c":223.98,"h":227.07,"l":210.86,"n":22310,"o":210.9,"t":"2026-05-07T04:00:00Z","v":814128,"vw":222.45395},{"c":223.61,"h":226.38,"l":215.36,"n":19407,"o":221.13,"t":"2026-05-08T04:00:00Z","v":775668,"vw":222.996701},{"c":219.19,"h":224.77,"l":218.11,"n":17749,"o":221.29,"t":"2026-05-11T04:00:00Z","v":553376,"vw":219.769705},{"c":215.92,"h":223.1,"l":214.46,"n":19921,"o":219.83,"t":"2026-05-12T04:00:00Z","v":1154947,"vw":216.78435},{"c":201.87,"h":213.3,"l":198,"n":30290,"o":213.3,"t":"2026-05-13T04:00:00Z","v":1153686,"vw":201.62728},{"c":199.86,"h":205.45,"l":198.9,"n":24790,"o":203.03,"t":"2026-05-14T04:00:00Z","v":895779,"vw":201.314495},{"c":212.58,"h":214.3064,"l":203.41,"n":27425,"o":203.41,"t":"2026-05-15T04:00:00Z","v":1193003,"vw":211.058937},{"c":224.35,"h":227.71,"l":212.39,"n":28347,"o":212.39,"t":"2026-05-18T04:00:00Z","v":1054200,"vw":224.344061},{"c":221.93,"h":232.441,"l":220.885,"n":26415,"o":229.77,"t":"2026-05-19T04:00:00Z","v":1102941,"vw":225.966606},{"c":223.68,"h":225.615,"l":215.0001,"n":19445,"o":218.94,"t":"2026-05-20T04:00:00Z","v":717697,"vw":222.93985},{"c":225.01,"h":226.15,"l":219.3,"n":17895,"o":220.98,"t":"2026-05-21T04:00:00Z","v":590843,"vw":224.306621},{"c":232,"h":234.13,"l":225.63,"n":15038,"o":225.63,"t":"2026-05-22T04:00:00Z","v":498999,"vw":231.461568},{"c":230.92,"h":235.96,"l":227.93,"n":19459,"o":229.01,"t":"2026-05-26T04:00:00Z","v":697916,"vw":232.284518},{"c":235.73,"h":237.648,"l":230.015,"n":21187,"o":230.09,"t":"2026-05-27T04:00:00Z","v":690547,"vw":235.272186},{"c":238.9,"h":244.98,"l":234.24,"n":23860,"o":234.24,"t":"2026-05-28T04:00:00Z","v":881658,"vw":240.912547},{"c":245.47,"h":250.98,"l":236.96,"n":20493,"o":237.08,"t":"2026-05-29T04:00:00Z","v":996705,"vw":245.952672},{"c":270.85,"h":272.4,"l":247.64,"n":43851,"o":249.15,"t":"2026-06-01T04:00:00Z","v":1675153,"vw":266.728118},{"c":255.82,"h":265.925,"l":249.24,"n":27637,"o":265.42,"t":"2026-06-02T04:00:00Z","v":1167179,"vw":254.989134},{"c":253.44,"h":258.13,"l":244.09,"n":21110,"o":258.13,"t":"2026-06-03T04:00:00Z","v":792707,"vw":251.967895},{"c":255.02,"h":264.37,"l":254.815,"n":23517,"o":259.49,"t":"2026-06-04T04:00:00Z","v":941056,"vw":257.501205},{"c":255.62,"h":259,"l":249.27,"n":18538,"o":257.59,"t":"2026-06-05T04:00:00Z","v":626520,"vw":254.392657},{"c":246.38,"h":256.65,"l":245.59,"n":22229,"o":251.79,"t":"2026-06-08T04:00:00Z","v":1046684,"vw":248.635521},{"c":246.07,"h":251.045,"l":243.77,"n":20048,"o":245.31,"t":"2026-06-09T04:00:00Z","v":671812,"vw":246.947645},{"c":249.08,"h":249.2,"l":238.3,"n":14996,"o":243.2,"t":"2026-06-10T04:00:00Z","v":606187,"vw":247.521353},{"c":236.64,"h":251.11,"l":235.73,"n":18934,"o":251.11,"t":"2026-06-11T04:00:00Z","v":933209,"vw":239.582877},{"c":241.16,"h":243.24,"l":231.1487,"n":17763,"o":237,"t":"2026-06-12T04:00:00Z","v":2059184,"vw":241.019967},{"c":235.86,"h":247.08,"l":234.66,"n":17669,"o":238.74,"t":"2026-06-15T04:00:00Z","v":579448,"vw":237.77581},{"c":237.56,"h":241.74,"l":235.01,"n":17375,"o":237.77,"t":"2026-06-16T04:00:00Z","v":562738,"vw":238.534304},{"c":228.3,"h":240.57,"l":228.3,"n":19798,"o":234.86,"t":"2026-06-17T04:00:00Z","v":649104,"vw":232.851567},{"c":221.29,"h":223.985,"l":216.56,"n":28708,"o":218.68,"t":"2026-06-18T04:00:00Z","v":1733241,"vw":220.706494},{"c":218.62,"h":223.8,"l":214.22,"n":22258,"o":221.28,"t":"2026-06-22T04:00:00Z","v":941050,"vw":217.925669},{"c":218.15,"h":227.58,"l":216.395,"n":25169,"o":224,"t":"2026-06-23T04:00:00Z","v":1056008,"vw":219.741931},{"c":216.45,"h":224.26,"l":215.95,"n":21718,"o":219.4,"t":"2026-06-24T04:00:00Z","v":838263,"vw":219.82618},{"c":208.84,"h":219.46,"l":207.96,"n":22504,"o":216.31,"t":"2026-06-25T04:00:00Z","v":912788,"vw":211.693232},{"c":231.74,"h":232.6775,"l":208.01,"n":31743,"o":208.01,"t":"2026-06-26T04:00:00Z","v":1547480,"vw":229.302098},{"c":233.62,"h":236.32,"l":228,"n":28630,"o":233.64,"t":"2026-06-29T04:00:00Z","v":1207058,"vw":231.480789},{"c":230.08,"h":234.9999,"l":226.86,"n":26780,"o":232.81,"t":"2026-06-30T04:00:00Z","v":1144286,"vw":230.191959},{"c":245.55,"h":254.19,"l":221.25,"n":43376,"o":222,"t":"2026-07-01T04:00:00Z","v":1960934,"vw":243.709565},{"c":250.09,"h":254.82,"l":245.81,"n":32676,"o":250,"t":"2026-07-02T04:00:00Z","v":1268903,"vw":250.372346},{"c":252.2,"h":255.82,"l":241.33,"n":28919,"o":246.97,"t":"2026-07-06T04:00:00Z","v":1161902,"vw":251.270781},{"c":258.3,"h":261.78,"l":254.04,"n":21757,"o":256.14,"t":"2026-07-07T04:00:00Z","v":754102,"vw":258.645556},{"c":247.82,"h":257.61,"l":247,"n":20376,"o":256.32,"t":"2026-07-08T04:00:00Z","v":1029835,"vw":249.14239},{"c":241.9,"h":247.99,"l":236.2,"n":20788,"o":243.89,"t":"2026-07-09T04:00:00Z","v":783351,"vw":240.410519},{"c":247.11,"h":251.43,"l":244.705,"n":16304,"o":244.88,"t":"2026-07-10T04:00:00Z","v":530202,"vw":247.120739},{"c":263.11,"h":263.34,"l":250.26,"n":21673,"o":252.81,"t":"2026-07-13T04:00:00Z","v":929952,"vw":260.063387},{"c":252.61,"h":255.74,"l":248.615,"n":21797,"o":253.66,"t":"2026-07-14T04:00:00Z","v":889221,"vw":252.141035},{"c":251.19,"h":260.57,"l":250.52,"n":18105,"o":256.87,"t":"2026-07-15T04:00:00Z","v":593080,"vw":253.326452},{"c":262.46,"h":263.79,"l":253.16,"n":19738,"o":255.37,"t":"2026-07-16T04:00:00Z","v":840882,"vw":260.454211},{"c":258.09,"h":269.79,"l":255.48,"n":20590,"o":261.22,"t":"2026-07-17T04:00:00Z","v":1410626,"vw":259.012747},{"c":255.79,"h":259.7099,"l":251.7,"n":18389,"o":254.99,"t":"2026-07-20T04:00:00Z","v":801547,"vw":256.137157},{"c":246.95,"h":253.54,"l":242.55,"n":17672,"o":247.01,"t":"2026-07-21T04:00:00Z","v":780534,"vw":248.225157},{"c":245.21,"h":251.36,"l":244.73,"n":14302,"o":251.18,"t":"2026-07-22T04:00:00Z","v":463294,"vw":246.363419},{"c":243.96,"h":245.5,"l":240.11,"n":15978,"o":245.5,"t":"2026-07-23T04:00:00Z","v":608006,"vw":243.299841},{"c":254.36,"h":256.095,"l":246.02,"n":18355,"o":247.52,"t":"2026-07-24T04:00:00Z","v":824379,"vw":252.698311},{"c":265.9,"h":270.311,"l":256.27,"n":23216,"o":260.22,"t":"2026-07-27T04:00:00Z","v":1759565,"vw":266.070605},{"c":283.87,"h":287.89,"l":269.49,"n":36133,"o":269.49,"t":"2026-07-28T04:00:00Z","v":1640539,"vw":283.520448},{"c":282.04,"h":295.58,"l":281.35,"n":32169,"o":283.66,"t":"2026-07-29T04:00:00Z","v":1299130,"vw":286.075531},{"c":263.03,"h":279.39,"l":261.89,"n":26471,"o":274.18,"t":"2026-07-30T04:00:00Z","v":1149106,"vw":265.048417},{"c":263.2,"h":264.37,"l":254.99,"n":20263,"o":261.21,"t":"2026-07-31T04:00:00Z","v":674643,"vw":262.554738},{"c":269.68,"h":276.51,"l":266.39,"n":18362,"o":269.99,"t":"2026-08-03T04:00:00Z","v":498165,"vw":270.123927},{"c":274.49,"h":276.5,"l":264.49,"n":19622,"o":264.57,"t":"2026-08-04T04:00:00Z","v":824796,"vw":273.278047},{"c":278.03,"h":280.55,"l":273.24,"n":19167,"o":280.55,"t":"2026-08-05T04:00:00Z","v":729473,"vw":277.102341},{"c":274.58,"h":278.905,"l":272,"n":19060,"o":276.89,"t":"2026-08-06T04:00:00Z","v":851754,"vw":274.737712},{"c":285.57,"h":286.73,"l":275.75,"n":22631,"o":275.75,"t":"2026-08-07T04:00:00Z","v":941325,"vw":283.786518},{"c":284.12,"h":287.83,"l":282.14,"n":20875,"o":282.56,"t":"2026-08-10T04:00:00Z","v":703259,"vw":285.100554},{"c":282.95,"h":284.96,"l":277,"n":15423,"o":281.1,"t":"2026-08-11T04:00:00Z","v":461632,"vw":282.945968},{"c":277.99,"h":282.91,"l":274.33,"n":14916,"o":277.9,"t":"2026-08-12T04:00:00Z","v":478542,"vw":278.084585},{"c":287.18,"h":289.45,"l":274.5,"n":19061,"o":277.76,"t":"2026-08-13T04:00:00Z","v":687139,"vw":283.581728},{"c":283.49,"h":288.57,"l":278.815,"n":21828,"o":288.57,"t":"2026-08-14T04:00:00Z","v":1324788,"vw":283.488648},{"c":276.76,"h":282.22,"l":274.95,"n":14561,"o":281.5,"t":"2026-08-17T04:00:00Z","v":343766,"vw":277.363098},{"c":285.41,"h":290.88,"l":278.785,"n":18611,"o":280.3,"t":"2026-08-18T04:00:00Z","v":639713,"vw":286.806218},{"c":298.1,"h":302.67,"l":285.45,"n":20044,"o":285.92,"t":"2026-08-19T04:00:00Z","v":690118,"vw":298.647558},{"c":300.06,"h":304.3,"l":293.58,"n":20106,"o":297.65,"t":"2026-08-20T04:00:00Z","v":958408,"vw":300.281711},{"c":299.91,"h":302.215,"l":296.555,"n":16533,"o":298.57,"t":"2026-08-21T04:00:00Z","v":499441,"vw":299.32984},{"c":305.31,"h":308.465,"l":298.9525,"n":18777,"o":299.85,"t":"2026-08-24T04:00:00Z","v":649712,"vw":304.617942},{"c":296.08,"h":303.255,"l":295.7,"n":19549,"o":298.96,"t":"2026-08-25T04:00:00Z","v":2059954,"vw":298.567658},{"c":295.45,"h":298,"l":290.44,"n":17351,"o":291.47,"t":"2026-08-26T04:00:00Z","v":831878,"vw":294.497573},{"c":304.47,"h":309.39,"l":290.31,"n":20339,"o":296.7,"t":"2026-08-27T04:00:00Z","v":857421,"vw":305.373822},{"c":308.98,"h":309.79,"l":302.98,"n":17257,"o":308.69,"t":"2026-08-28T04:00:00Z","v":715444,"vw":307.788602},{"c":313.55,"h":314.51,"l":303.65,"n":22981,"o":307.17,"t":"2026-08-31T04:00:00Z","v":1079321,"vw":310.948275},{"c":305.44,"h":315,"l":303.6,"n":23723,"o":310.97,"t":"2026-09-01T04:00:00Z","v":952204,"vw":308.93971},{"c":306.07,"h":309.09,"l":299.0029,"n":18822,"o":301.49,"t":"2026-09-02T04:00:00Z","v":524267,"vw":306.436562},{"c":312.96,"h":320.48,"l":307.93,"n":19446,"o":310.51,"t":"2026-09-03T04:00:00Z","v":637830,"vw":312.467517},{"c":301.96,"h":306.11,"l":299.57,"n":19250,"o":305.72,"t":"2026-09-04T04:00:00Z","v":633475,"vw":302.126681},{"c":289,"h":302.79,"l":288.81,"n":25781,"o":302.68,"t":"2026-09-08T04:00:00Z","v":1789112,"vw":290.254845},{"c":279.17,"h":287.95,"l":279.16,"n":22612,"o":287.93,"t":"2026-09-09T04:00:00Z","v":785189,"vw":280.354561},{"c":262.93,"h":283.16,"l":262.29,"n":32066,"o":279.26,"t":"2026-09-10T04:00:00Z","v":1496322,"vw":266.976625},{"c":259.71,"h":265,"l":255.87,"n":29827,"o":264.9,"t":"2026-09-11T04:00:00Z","v":1018384,"vw":259.303944},{"c":276.93,"h":282.63,"l":269.67,"n":28715,"o":269.89,"t":"2026-09-14T04:00:00Z","v":1075393,"vw":277.408424},{"c":277.09,"h":284.89,"l":270.6,"n":24022,"o":273.45,"t":"2026-09-15T04:00:00Z","v":813226,"vw":278.742489},{"c":276.41,"h":277.135,"l":271.06,"n":21001,"o":274.44,"t":"2026-09-16T04:00:00Z","v":700542,"vw":275.63287},{"c":278.85,"h":281.305,"l":270.76,"n":18257,"o":273.34,"t":"2026-09-17T04:00:00Z","v":522475,"vw":277.862761},{"c":283.83,"h":286.68,"l":273.46,"n":18380,"o":277.71,"t":"2026-09-18T04:00:00Z","v":1194744,"vw":283.332638},{"c":284.1,"h":289.78,"l":281.8801,"n":20457,"o":285.13,"t":"2026-09-21T04:00:00Z","v":669866,"vw":284.014832},{"c":276.42,"h":288.9,"l":276.36,"n":19934,"o":288.16,"t":"2026-09-22T04:00:00Z","v":789324,"vw":278.018635},{"c":279.43,"h":283.69,"l":275.825,"n":19271,"o":276.75,"t":"2026-09-23T04:00:00Z","v":434205,"vw":280.159405},{"c":271.25,"h":285.335,"l":270.56,"n":22275,"o":281.94,"t":"2026-09-24T04:00:00Z","v":680142,"vw":272.826336},{"c":273.08,"h":276.575,"l":269.38,"n":15572,"o":269.87,"t":"2026-09-25T04:00:00Z","v":406555,"vw":273.67861},{"c":267.67,"h":271.51,"l":264.66,"n":26061,"o":270.06,"t":"2026-09-28T04:00:00Z","v":762514,"vw":267.801488},{"c":259.97,"h":269.105,"l":252.05,"n":30807,"o":266.27,"t":"2026-09-29T04:00:00Z","v":1287817,"vw":259.776353},{"c":269.95,"h":272.225,"l":258.5,"n":32432,"o":261.99,"t":"2026-09-30T04:00:00Z","v":1491318,"vw":268.325891},{"c":277.61,"h":285.475,"l":273.465,"n":30280,"o":277.03,"t":"2026-10-01T04:00:00Z","v":1345072,"vw":278.027968},{"c":266,"h":275.44,"l":264.47,"n":19882,"o":275.44,"t":"2026-10-02T04:00:00Z","v":566945,"vw":267.308238},{"c":276.44,"h":276.79,"l":263.069,"n":19101,"o":266.4,"t":"2026-10-05T04:00:00Z","v":589504,"vw":273.08293},{"c":272.01,"h":276.67,"l":271.43,"n":17546,"o":275.53,"t":"2026-10-06T04:00:00Z","v":617480,"vw":272.920037},{"c":272.78,"h":278.73,"l":271.375,"n":19719,"o":273.5,"t":"2026-10-07T04:00:00Z","v":640272,"vw":274.23296},{"c":286.52,"h":288.445,"l":273.125,"n":23135,"o":273.48,"t":"2026-10-08T04:00:00Z","v":1128792,"vw":284.922631},{"c":287.18,"h":292.86,"l":282.6949,"n":21977,"o":289.29,"t":"2026-10-09T04:00:00Z","v":657763,"vw":286.360342},{"c":288.67,"h":295.54,"l":287.71,"n":19585,"o":290.78,"t":"2026-10-12T04:00:00Z","v":586019,"vw":289.489766},{"c":290.82,"h":296.4,"l":290.81,"n":15489,"o":291.51,"t":"2026-10-13T04:00:00Z","v":526343,"vw":292.09092},{"c":289.74,"h":294,"l":287.96,"n":17714,"o":291.06,"t":"2026-10-14T04:00:00Z","v":604942,"vw":289.849019},{"c":301.83,"h":304.555,"l":289.75,"n":23240,"o":294.5,"t":"2026-10-15T04:00:00Z","v":729728,"vw":301.807785},{"c":301.67,"h":310,"l":295.741,"n":16990,"o":306.22,"t":"2026-10-16T04:00:00Z","v":572086,"vw":300.829351},{"c":303.21,"h":303.95,"l":297.37,"n":17457,"o":297.37,"t":"2026-10-19T04:00:00Z","v":472261,"vw":301.771611},{"c":312.27,"h":314.34,"l":307.76,"n":20066,"o":307.76,"t":"2026-10-20T04:00:00Z","v":802529,"vw":311.495483},{"c":319.91,"h":320.7,"l":308.22,"n":19053,"o":318.99,"t":"2026-10-21T04:00:00Z","v":519917,"vw":318.620789},{"c":335.45,"h":339.83,"l":318.66,"n":24226,"o":323.08,"t":"2026-10-22T04:00:00Z","v":839087,"vw":335.58386}],"volatilityBars":[{"c":285.33,"h":289.78,"l":285.13,"n":527,"o":285.13,"t":"2026-09-21T13:30:00Z","v":22858,"vw":286.656464},{"c":283.94,"h":284.79,"l":283.45,"n":342,"o":284.14,"t":"2026-09-21T13:45:00Z","v":5764,"vw":284.03125},{"c":284.75,"h":285.97,"l":284.08,"n":407,"o":284.19,"t":"2026-09-21T14:00:00Z","v":7433,"vw":284.902441},{"c":284.65,"h":285.35,"l":284.62,"n":172,"o":285.11,"t":"2026-09-21T14:15:00Z","v":3502,"vw":285.065058},{"c":283.17,"h":284.98,"l":282.745,"n":449,"o":284.56,"t":"2026-09-21T14:30:00Z","v":11459,"vw":284.002065},{"c":283.725,"h":284.33,"l":283.0275,"n":432,"o":283.0275,"t":"2026-09-21T14:45:00Z","v":12980,"vw":283.768027},{"c":283.7325,"h":284.4,"l":282.985,"n":641,"o":283.555,"t":"2026-09-21T15:00:00Z","v":22629,"vw":283.484916},{"c":283.985,"h":284.464,"l":283.29,"n":241,"o":283.29,"t":"2026-09-21T15:15:00Z","v":6359,"vw":283.964061},{"c":284.47,"h":284.53,"l":283.5828,"n":240,"o":284.07,"t":"2026-09-21T15:30:00Z","v":5308,"vw":284.243138},{"c":283.63,"h":284.47,"l":283.63,"n":84,"o":284.46,"t":"2026-09-21T15:45:00Z","v":1457,"vw":284.132},{"c":284.12,"h":284.12,"l":283.11,"n":533,"o":283.97,"t":"2026-09-21T16:00:00Z","v":11700,"vw":283.519198},{"c":283.32,"h":283.994,"l":282.34,"n":874,"o":283.77,"t":"2026-09-21T16:15:00Z","v":20388,"vw":283.347966},{"c":282.12,"h":283.45,"l":282,"n":608,"o":282.78,"t":"2026-09-21T16:30:00Z","v":13269,"vw":282.749494},{"c":282.4,"h":283.09,"l":281.89,"n":407,"o":282.34,"t":"2026-09-21T16:45:00Z","v":8498,"vw":282.387555},{"c":282.13,"h":282.79,"l":281.8801,"n":470,"o":282.51,"t":"2026-09-21T17:00:00Z","v":10052,"vw":282.480209},{"c":282.4,"h":283,"l":282.4,"n":299,"o":282.43,"t":"2026-09-21T17:15:00Z","v":5181,"vw":282.631331},{"c":282.27,"h":282.71,"l":282.01,"n":396,"o":282.44,"t":"2026-09-21T17:30:00Z","v":4540,"vw":282.292529},{"c":282.4,"h":282.501,"l":282.12,"n":159,"o":282.12,"t":"2026-09-21T17:45:00Z","v":2063,"vw":282.334932},{"c":283.03,"h":283.59,"l":282.475,"n":385,"o":282.5,"t":"2026-09-21T18:00:00Z","v":7347,"vw":282.900485},{"c":282.3,"h":282.76,"l":282.035,"n":339,"o":282.76,"t":"2026-09-21T18:15:00Z","v":5457,"vw":282.271046},{"c":283.53,"h":283.53,"l":282.271,"n":1058,"o":282.41,"t":"2026-09-21T18:30:00Z","v":23666,"vw":282.656464},{"c":284.04,"h":284.04,"l":283.37,"n":969,"o":283.75,"t":"2026-09-21T18:45:00Z","v":19628,"vw":283.764543},{"c":283.43,"h":284.54,"l":283.365,"n":1342,"o":283.64,"t":"2026-09-21T19:00:00Z","v":35545,"vw":283.972769},{"c":282.515,"h":283.85,"l":282.515,"n":640,"o":283.8,"t":"2026-09-21T19:15:00Z","v":10721,"vw":283.096519},{"c":283.85,"h":283.95,"l":282.19,"n":1187,"o":282.69,"t":"2026-09-21T19:30:00Z","v":32881,"vw":283.047591},{"c":284.11,"h":285.23,"l":283.21,"n":4256,"o":283.625,"t":"2026-09-21T19:45:00Z","v":148054,"vw":284.364131},{"c":284.1,"h":284.27,"l":284.1,"n":80,"o":284.27,"t":"2026-09-21T20:00:00Z","v":183595,"vw":284.100635},{"c":284.5,"h":284.5,"l":284.38,"n":10,"o":284.38,"t":"2026-09-22T11:00:00Z","v":531,"vw":284.469565},{"c":282.34,"h":282.34,"l":282.34,"n":12,"o":282.34,"t":"2026-09-22T13:00:00Z","v":334,"vw":282.34},{"c":282.97,"h":282.97,"l":282.97,"n":3,"o":282.97,"t":"2026-09-22T13:15:00Z","v":265,"vw":282.97},{"c":288.7,"h":288.9,"l":286.465,"n":380,"o":288.16,"t":"2026-09-22T13:30:00Z","v":11128,"vw":288.163652},{"c":286.815,"h":287.35,"l":285.81,"n":432,"o":286.99,"t":"2026-09-22T13:45:00Z","v":13476,"vw":286.858253},{"c":286.42,"h":287.165,"l":285.67,"n":332,"o":285.67,"t":"2026-09-22T14:00:00Z","v":8473,"vw":286.512943},{"c":281.325,"h":286.235,"l":281.325,"n":741,"o":286.235,"t":"2026-09-22T14:15:00Z","v":31091,"vw":283.760717},{"c":281.65,"h":281.97,"l":278.09,"n":957,"o":281.32,"t":"2026-09-22T14:30:00Z","v":39468,"vw":279.824109},{"c":282.2,"h":282.885,"l":281.39,"n":351,"o":281.39,"t":"2026-09-22T14:45:00Z","v":11038,"vw":282.466886},{"c":278.84,"h":281.605,"l":278.81,"n":350,"o":281.55,"t":"2026-09-22T15:00:00Z","v":6912,"vw":280.70771},{"c":279.21,"h":279.96,"l":278.94,"n":502,"o":278.94,"t":"2026-09-22T15:15:00Z","v":10458,"vw":279.512076},{"c":278.2,"h":279.16,"l":277.74,"n":441,"o":278.79,"t":"2026-09-22T15:30:00Z","v":9670,"vw":278.33104},{"c":278.385,"h":278.49,"l":277.82,"n":291,"o":278.49,"t":"2026-09-22T15:45:00Z","v":4299,"vw":278.221667},{"c":278.235,"h":279.38,"l":278.235,"n":635,"o":278.78,"t":"2026-09-22T16:00:00Z","v":13399,"vw":278.886826},{"c":279.04,"h":279.3025,"l":278.23,"n":459,"o":278.235,"t":"2026-09-22T16:15:00Z","v":9327,"vw":278.821307},{"c":279.1375,"h":279.44,"l":278.89,"n":590,"o":279.04,"t":"2026-09-22T16:30:00Z","v":10124,"vw":279.127106},{"c":278.565,"h":279.61,"l":278.48,"n":542,"o":279.28,"t":"2026-09-22T16:45:00Z","v":9655,"vw":279.070833},{"c":278.16,"h":279.12,"l":277.82,"n":380,"o":278.89,"t":"2026-09-22T17:00:00Z","v":8952,"vw":278.569733},{"c":279.88,"h":280.26,"l":278.17,"n":393,"o":278.2004,"t":"2026-09-22T17:15:00Z","v":7083,"vw":279.381829},{"c":278.64,"h":279.7,"l":278.36,"n":353,"o":279.69,"t":"2026-09-22T17:30:00Z","v":6386,"vw":279.008858},{"c":278.345,"h":278.78,"l":277.88,"n":420,"o":278.54,"t":"2026-09-22T17:45:00Z","v":7948,"vw":278.350185},{"c":278.73,"h":279.225,"l":278.01,"n":554,"o":278.2,"t":"2026-09-22T18:00:00Z","v":13609,"vw":278.544907},{"c":278.905,"h":278.97,"l":278.305,"n":364,"o":278.76,"t":"2026-09-22T18:15:00Z","v":6775,"vw":278.672583},{"c":278.08,"h":279.145,"l":278.08,"n":531,"o":279.145,"t":"2026-09-22T18:30:00Z","v":10214,"vw":278.647412},{"c":278.81,"h":278.81,"l":278.08,"n":633,"o":278.08,"t":"2026-09-22T18:45:00Z","v":10466,"vw":278.432384},{"c":279.405,"h":279.54,"l":278.6,"n":707,"o":278.6,"t":"2026-09-22T19:00:00Z","v":13119,"vw":279.230398},{"c":278.315,"h":279.43,"l":278.11,"n":1109,"o":279.15,"t":"2026-09-22T19:15:00Z","v":24824,"vw":278.961372},{"c":278.665,"h":279.145,"l":278.13,"n":1246,"o":278.4,"t":"2026-09-22T19:30:00Z","v":33233,"vw":278.652838},{"c":276.36,"h":279.46,"l":276.36,"n":3918,"o":278.715,"t":"2026-09-22T19:45:00Z","v":132905,"vw":277.505946},{"c":276.42,"h":276.5,"l":276.42,"n":75,"o":276.5,"t":"2026-09-22T20:00:00Z","v":302459,"vw":276.420309},{"c":279.055,"h":279.055,"l":275.825,"n":335,"o":276.75,"t":"2026-09-23T13:30:00Z","v":10168,"vw":277.299744},{"c":280.84,"h":281.43,"l":278.47,"n":267,"o":278.95,"t":"2026-09-23T13:45:00Z","v":8402,"vw":279.937853},{"c":281.49,"h":281.49,"l":278.385,"n":474,"o":280.62,"t":"2026-09-23T14:00:00Z","v":10837,"vw":280.339669},{"c":280.18,"h":283.69,"l":280.18,"n":472,"o":282.36,"t":"2026-09-23T14:15:00Z","v":6986,"vw":281.839173},{"c":280.29,"h":281.32,"l":279.78,"n":418,"o":280.66,"t":"2026-09-23T14:30:00Z","v":9717,"vw":280.688974},{"c":282,"h":282,"l":280.1161,"n":471,"o":280.1161,"t":"2026-09-23T14:45:00Z","v":11628,"vw":281.361318},{"c":280.69,"h":281.505,"l":280.625,"n":291,"o":281.505,"t":"2026-09-23T15:00:00Z","v":5763,"vw":281.048228},{"c":281.675,"h":282.23,"l":281.07,"n":467,"o":281.07,"t":"2026-09-23T15:15:00Z","v":20591,"vw":281.257717},{"c":282.07,"h":283.09,"l":281.93,"n":594,"o":281.93,"t":"2026-09-23T15:30:00Z","v":16509,"vw":282.467838},{"c":282.3,"h":282.54,"l":281.1275,"n":513,"o":281.815,"t":"2026-09-23T15:45:00Z","v":12361,"vw":281.865458},{"c":281.38,"h":282.305,"l":281.34,"n":153,"o":282.305,"t":"2026-09-23T16:00:00Z","v":3435,"vw":281.877454},{"c":279.97,"h":280.85,"l":279.97,"n":449,"o":280.85,"t":"2026-09-23T16:15:00Z","v":8772,"vw":280.373127},{"c":281.315,"h":281.345,"l":280.01,"n":455,"o":280.095,"t":"2026-09-23T16:30:00Z","v":10284,"vw":280.710624},{"c":281.39,"h":281.415,"l":280.45,"n":355,"o":281.05,"t":"2026-09-23T16:45:00Z","v":6419,"vw":281.058813},{"c":280.88,"h":281.68,"l":280.76,"n":341,"o":281.56,"t":"2026-09-23T17:00:00Z","v":5833,"vw":281.158504},{"c":281.165,"h":281.33,"l":280.655,"n":183,"o":280.655,"t":"2026-09-23T17:15:00Z","v":3597,"vw":281.053146},{"c":280.53,"h":281.265,"l":280.335,"n":243,"o":281.23,"t":"2026-09-23T17:30:00Z","v":4307,"vw":280.7645},{"c":280.32,"h":280.495,"l":279.98,"n":203,"o":280.495,"t":"2026-09-23T17:45:00Z","v":3878,"vw":280.06375},{"c":280.54,"h":280.55,"l":279.75,"n":505,"o":279.77,"t":"2026-09-23T18:00:00Z","v":11443,"vw":280.070914},{"c":279.6,"h":280.702,"l":279.385,"n":430,"o":280.51,"t":"2026-09-23T18:15:00Z","v":8177,"vw":280.050494},{"c":280.29,"h":280.29,"l":279.33,"n":432,"o":279.5,"t":"2026-09-23T18:30:00Z","v":10666,"vw":279.56322},{"c":279.9,"h":280.44,"l":279.9,"n":301,"o":280.06,"t":"2026-09-23T18:45:00Z","v":3762,"vw":280.21825},{"c":279.6247,"h":279.95,"l":279.4,"n":550,"o":279.94,"t":"2026-09-23T19:00:00Z","v":7452,"vw":279.740032},{"c":280.9,"h":280.9,"l":279.67,"n":995,"o":279.91,"t":"2026-09-23T19:15:00Z","v":14650,"vw":280.234198},{"c":280.44,"h":281.374,"l":280.25,"n":1169,"o":280.91,"t":"2026-09-23T19:30:00Z","v":20609,"vw":280.78707},{"c":279.45,"h":281.54,"l":279.34,"n":2865,"o":280.3865,"t":"2026-09-23T19:45:00Z","v":72369,"vw":280.210541},{"c":279.43,"h":279.43,"l":279.43,"n":54,"o":279.43,"t":"2026-09-23T20:00:00Z","v":77985,"vw":279.43},{"c":279.43,"h":279.43,"l":279.43,"n":1,"o":279.43,"t":"2026-09-23T20:15:00Z","v":819,"vw":279.43},{"c":279.94,"h":279.94,"l":279.94,"n":4,"o":279.94,"t":"2026-09-24T12:45:00Z","v":142,"vw":279.94},{"c":277.215,"h":285.335,"l":277.215,"n":373,"o":281.94,"t":"2026-09-24T13:30:00Z","v":15926,"vw":282.15991},{"c":276.38,"h":276.82,"l":275.06,"n":435,"o":276.755,"t":"2026-09-24T13:45:00Z","v":10690,"vw":276.29848},{"c":274.85,"h":277.25,"l":273.95,"n":702,"o":275.06,"t":"2026-09-24T14:00:00Z","v":28475,"vw":275.893863},{"c":274.11,"h":276.03,"l":273.91,"n":430,"o":274.78,"t":"2026-09-24T14:15:00Z","v":12634,"vw":274.485801},{"c":274.01,"h":276.03,"l":273.6,"n":366,"o":274.9,"t":"2026-09-24T14:30:00Z","v":7218,"vw":274.428828},{"c":273.88,"h":274.86,"l":273.49,"n":310,"o":274.1,"t":"2026-09-24T14:45:00Z","v":7976,"vw":274.060826},{"c":273.99,"h":274.79,"l":273.395,"n":416,"o":273.545,"t":"2026-09-24T15:00:00Z","v":6398,"vw":274.08464},{"c":273.9,"h":274.065,"l":273.42,"n":292,"o":273.885,"t":"2026-09-24T15:15:00Z","v":5388,"vw":273.86149},{"c":274.07,"h":274.66,"l":273.9,"n":403,"o":274.1,"t":"2026-09-24T15:30:00Z","v":7627,"vw":274.199288},{"c":273.44,"h":274.7,"l":273.44,"n":432,"o":274.33,"t":"2026-09-24T15:45:00Z","v":8208,"vw":274.077765},{"c":273.12,"h":274.13,"l":272.49,"n":726,"o":273.585,"t":"2026-09-24T16:00:00Z","v":17491,"vw":273.590874},{"c":273.425,"h":273.86,"l":272.56,"n":500,"o":273.5,"t":"2026-09-24T16:15:00Z","v":11945,"vw":273.226345},{"c":272.61,"h":273.89,"l":272.61,"n":453,"o":273.89,"t":"2026-09-24T16:30:00Z","v":9802,"vw":273.036579},{"c":273.78,"h":274.1,"l":272.88,"n":311,"o":272.88,"t":"2026-09-24T16:45:00Z","v":4942,"vw":273.365636},{"c":272.94,"h":273.15,"l":271.92,"n":260,"o":273.04,"t":"2026-09-24T17:00:00Z","v":6069,"vw":272.814854},{"c":272.84,"h":273.24,"l":271.885,"n":359,"o":273.24,"t":"2026-09-24T17:15:00Z","v":10276,"vw":272.465208},{"c":273.205,"h":273.3,"l":272.5541,"n":275,"o":272.5541,"t":"2026-09-24T17:30:00Z","v":4765,"vw":273.068355},{"c":273.04,"h":273.21,"l":272.66,"n":279,"o":272.6625,"t":"2026-09-24T17:45:00Z","v":5501,"vw":272.89},{"c":273.36,"h":273.46,"l":272.77,"n":466,"o":272.925,"t":"2026-09-24T18:00:00Z","v":7653,"vw":273.060464},{"c":273.85,"h":274.14,"l":273.26,"n":422,"o":273.54,"t":"2026-09-24T18:15:00Z","v":9523,"vw":273.504051},{"c":273.75,"h":274.01,"l":272.76,"n":574,"o":273.17,"t":"2026-09-24T18:30:00Z","v":11836,"vw":273.275778},{"c":274.2,"h":274.2,"l":273.355,"n":430,"o":273.74,"t":"2026-09-24T18:45:00Z","v":7355,"vw":273.59813},{"c":273.24,"h":273.535,"l":272.615,"n":394,"o":273.52,"t":"2026-09-24T19:00:00Z","v":7218,"vw":273.260833},{"c":273.345,"h":273.975,"l":272.54,"n":1828,"o":273.24,"t":"2026-09-24T19:15:00Z","v":58939,"vw":273.200777},{"c":271.81,"h":273.59,"l":271.78,"n":1552,"o":273.51,"t":"2026-09-24T19:30:00Z","v":42718,"vw":272.635915},{"c":271.25,"h":272.02,"l":270.56,"n":4348,"o":271.61,"t":"2026-09-24T19:45:00Z","v":154705,"vw":271.346896},{"c":271.25,"h":271.25,"l":271.25,"n":57,"o":271.25,"t":"2026-09-24T20:00:00Z","v":122378,"vw":271.25},{"c":271.25,"h":271.25,"l":271.25,"n":1,"o":271.25,"t":"2026-09-24T20:30:00Z","v":600,"vw":271.25},{"c":270.88,"h":270.88,"l":269.38,"n":185,"o":269.87,"t":"2026-09-25T13:30:00Z","v":7188,"vw":270.066956},{"c":272.46,"h":272.46,"l":271.11,"n":192,"o":271.375,"t":"2026-09-25T13:45:00Z","v":5784,"vw":271.697578},{"c":273,"h":273,"l":271.31,"n":236,"o":272.24,"t":"2026-09-25T14:00:00Z","v":5911,"vw":272.217008},{"c":275.3,"h":275.84,"l":273.49,"n":308,"o":273.49,"t":"2026-09-25T14:15:00Z","v":4537,"vw":274.647059},{"c":274.92,"h":275.74,"l":274.62,"n":448,"o":275.74,"t":"2026-09-25T14:30:00Z","v":11846,"vw":275.306369},{"c":275.485,"h":275.49,"l":274.75,"n":248,"o":274.75,"t":"2026-09-25T14:45:00Z","v":4418,"vw":275.162567},{"c":274.32,"h":275.59,"l":273.88,"n":141,"o":275.15,"t":"2026-09-25T15:00:00Z","v":2734,"vw":274.592084},{"c":275.71,"h":276.15,"l":273.83,"n":431,"o":273.9,"t":"2026-09-25T15:15:00Z","v":12292,"vw":275.246985},{"c":275.041,"h":276.2399,"l":274.94,"n":335,"o":275.79,"t":"2026-09-25T15:30:00Z","v":7255,"vw":275.424846},{"c":274.69,"h":274.765,"l":273.91,"n":206,"o":274.13,"t":"2026-09-25T15:45:00Z","v":3653,"vw":274.323462},{"c":275.79,"h":275.79,"l":274.58,"n":277,"o":274.69,"t":"2026-09-25T16:00:00Z","v":5473,"vw":275.134681},{"c":276.54,"h":276.55,"l":275.1,"n":399,"o":275.595,"t":"2026-09-25T16:15:00Z","v":9538,"vw":275.93264},{"c":276.115,"h":276.575,"l":275.56,"n":370,"o":276.575,"t":"2026-09-25T16:30:00Z","v":7229,"vw":275.935039},{"c":274.305,"h":275.785,"l":274.03,"n":249,"o":275.78,"t":"2026-09-25T16:45:00Z","v":4666,"vw":274.858409},{"c":275.23,"h":275.24,"l":274.04,"n":336,"o":274.155,"t":"2026-09-25T17:00:00Z","v":8668,"vw":274.716673},{"c":276.29,"h":276.34,"l":274.29,"n":353,"o":275.24,"t":"2026-09-25T17:15:00Z","v":16930,"vw":274.622936},{"c":275.425,"h":276.47,"l":275.31,"n":319,"o":276.29,"t":"2026-09-25T17:30:00Z","v":7461,"vw":275.760989},{"c":275.17,"h":275.4575,"l":275.07,"n":231,"o":275.07,"t":"2026-09-25T17:45:00Z","v":6629,"vw":275.298732},{"c":274.7475,"h":275.14,"l":274.34,"n":240,"o":275.14,"t":"2026-09-25T18:00:00Z","v":4987,"vw":274.939998},{"c":273.805,"h":275.12,"l":273.43,"n":294,"o":274.63,"t":"2026-09-25T18:15:00Z","v":6105,"vw":274.300689},{"c":273.4075,"h":273.83,"l":272.84,"n":628,"o":273.74,"t":"2026-09-25T18:30:00Z","v":11089,"vw":273.427791},{"c":273.41,"h":273.98,"l":273.22,"n":494,"o":273.375,"t":"2026-09-25T18:45:00Z","v":5513,"vw":273.534306},{"c":273.535,"h":273.85,"l":273.145,"n":959,"o":273.335,"t":"2026-09-25T19:00:00Z","v":17306,"vw":273.394771},{"c":273.39,"h":273.84,"l":272.99,"n":657,"o":273.565,"t":"2026-09-25T19:15:00Z","v":12560,"vw":273.439028},{"c":273.635,"h":274.07,"l":273.295,"n":990,"o":273.295,"t":"2026-09-25T19:30:00Z","v":16640,"vw":273.792074},{"c":273.05,"h":273.85,"l":272.57,"n":2891,"o":273.505,"t":"2026-09-25T19:45:00Z","v":93997,"vw":273.361312},{"c":273.08,"h":273.08,"l":273.08,"n":53,"o":273.08,"t":"2026-09-25T20:00:00Z","v":74126,"vw":273.08},{"c":273.08,"h":273.08,"l":273.08,"n":1,"o":273.08,"t":"2026-09-25T20:30:00Z","v":997,"vw":273.08},{"c":265.22,"h":270.07,"l":264.77,"n":768,"o":270.06,"t":"2026-09-28T13:30:00Z","v":27655,"vw":266.678499},{"c":266.1425,"h":267.41,"l":264.66,"n":549,"o":264.66,"t":"2026-09-28T13:45:00Z","v":9531,"vw":266.382356},{"c":267.73,"h":268.98,"l":266.08,"n":801,"o":266.3,"t":"2026-09-28T14:00:00Z","v":19827,"vw":267.382566},{"c":268.375,"h":269.25,"l":267.63,"n":666,"o":268.205,"t":"2026-09-28T14:15:00Z","v":16745,"vw":268.523185},{"c":269.3075,"h":269.915,"l":268.37,"n":1049,"o":268.42,"t":"2026-09-28T14:30:00Z","v":24324,"vw":269.144826},{"c":269.9175,"h":270.81,"l":268.96,"n":1575,"o":269.285,"t":"2026-09-28T14:45:00Z","v":39932,"vw":269.830818},{"c":270.18,"h":270.815,"l":269.58,"n":966,"o":270,"t":"2026-09-28T15:00:00Z","v":23665,"vw":270.05562},{"c":270.32,"h":271.51,"l":269.6,"n":705,"o":270.37,"t":"2026-09-28T15:15:00Z","v":17994,"vw":270.529514},{"c":270.8,"h":270.8,"l":270.0948,"n":286,"o":270.47,"t":"2026-09-28T15:30:00Z","v":4494,"vw":270.299227},{"c":270.33,"h":270.7,"l":269.74,"n":454,"o":270.39,"t":"2026-09-28T15:45:00Z","v":8096,"vw":270.129336},{"c":269.955,"h":270.8,"l":269.9475,"n":436,"o":270.6,"t":"2026-09-28T16:00:00Z","v":10628,"vw":270.273076},{"c":271.15,"h":271.15,"l":270.205,"n":599,"o":270.28,"t":"2026-09-28T16:15:00Z","v":9659,"vw":270.441327},{"c":268.92,"h":270.26,"l":268.92,"n":453,"o":270.26,"t":"2026-09-28T16:30:00Z","v":7905,"vw":269.781214},{"c":269.855,"h":270.17,"l":269.085,"n":368,"o":269.3325,"t":"2026-09-28T16:45:00Z","v":5983,"vw":269.576541},{"c":270.35,"h":270.53,"l":269.6433,"n":358,"o":269.745,"t":"2026-09-28T17:00:00Z","v":7528,"vw":270.22677},{"c":270,"h":270.01,"l":269.59,"n":166,"o":270.01,"t":"2026-09-28T17:15:00Z","v":3246,"vw":269.835102},{"c":269.56,"h":269.68,"l":269.025,"n":424,"o":269.66,"t":"2026-09-28T17:30:00Z","v":7240,"vw":269.337243},{"c":269.14,"h":269.14,"l":268.66,"n":488,"o":269.12,"t":"2026-09-28T17:45:00Z","v":11149,"vw":268.941554},{"c":268.145,"h":269.0212,"l":268.03,"n":625,"o":268.815,"t":"2026-09-28T18:00:00Z","v":13499,"vw":268.35653},{"c":267.5,"h":268.16,"l":267.37,"n":507,"o":268.16,"t":"2026-09-28T18:15:00Z","v":13121,"vw":267.54163},{"c":266.935,"h":267.505,"l":266.5,"n":809,"o":267.25,"t":"2026-09-28T18:30:00Z","v":16597,"vw":266.98917},{"c":266.43,"h":267.28,"l":266.415,"n":920,"o":266.965,"t":"2026-09-28T18:45:00Z","v":19675,"vw":266.9159},{"c":267.075,"h":267.17,"l":266.14,"n":852,"o":266.65,"t":"2026-09-28T19:00:00Z","v":17714,"vw":266.685083},{"c":265.875,"h":266.87,"l":265.67,"n":1200,"o":266.87,"t":"2026-09-28T19:15:00Z","v":26928,"vw":266.266046},{"c":265.96,"h":266.29,"l":265.69,"n":1243,"o":265.875,"t":"2026-09-28T19:30:00Z","v":26580,"vw":265.988095},{"c":267.7,"h":268.12,"l":265.46,"n":4487,"o":265.78,"t":"2026-09-28T19:45:00Z","v":150990,"vw":266.984728},{"c":267.67,"h":267.67,"l":267.48,"n":59,"o":267.61,"t":"2026-09-28T20:00:00Z","v":170790,"vw":267.669789},{"c":265.84,"h":268.17,"l":263.67,"n":648,"o":266.27,"t":"2026-09-29T13:30:00Z","v":46311,"vw":265.992839},{"c":265.8533,"h":267.0888,"l":265.7,"n":599,"o":265.89,"t":"2026-09-29T13:45:00Z","v":24509,"vw":266.133034},{"c":269.105,"h":269.105,"l":265.5,"n":834,"o":265.51,"t":"2026-09-29T14:00:00Z","v":21777,"vw":267.47194},{"c":267.14,"h":268.93,"l":266.52,"n":719,"o":268.66,"t":"2026-09-29T14:15:00Z","v":25200,"vw":267.827242},{"c":265.75,"h":267.095,"l":265.25,"n":360,"o":267.095,"t":"2026-09-29T14:30:00Z","v":14020,"vw":266.118284},{"c":265.55,"h":265.82,"l":265.035,"n":118,"o":265.54,"t":"2026-09-29T14:45:00Z","v":2076,"vw":265.470828},{"c":264.54,"h":265.72,"l":264.54,"n":407,"o":265.55,"t":"2026-09-29T15:00:00Z","v":12558,"vw":265.265063},{"c":264.38,"h":264.855,"l":263.87,"n":338,"o":264.85,"t":"2026-09-29T15:15:00Z","v":7465,"vw":264.501382},{"c":265.85,"h":265.85,"l":264.425,"n":413,"o":264.425,"t":"2026-09-29T15:30:00Z","v":12188,"vw":265.405685},{"c":264.78,"h":266.25,"l":264.54,"n":383,"o":266.03,"t":"2026-09-29T15:45:00Z","v":11025,"vw":265.637697},{"c":263.1,"h":264.78,"l":261.04,"n":1092,"o":264.78,"t":"2026-09-29T16:00:00Z","v":34539,"vw":262.701827},{"c":260.24,"h":262.88,"l":257.79,"n":948,"o":262.84,"t":"2026-09-29T16:15:00Z","v":35142,"vw":260.327279},{"c":258.03,"h":260.29,"l":258.03,"n":966,"o":259.675,"t":"2026-09-29T16:30:00Z","v":34305,"vw":259.220074},{"c":258.455,"h":258.85,"l":256.41,"n":1072,"o":257.51,"t":"2026-09-29T16:45:00Z","v":35138,"vw":257.631951},{"c":259.02,"h":259.27,"l":258.03,"n":877,"o":258.455,"t":"2026-09-29T17:00:00Z","v":29325,"vw":258.614076},{"c":257.26,"h":259.05,"l":255.1701,"n":1260,"o":259.045,"t":"2026-09-29T17:15:00Z","v":50667,"vw":256.741924},{"c":255.305,"h":257.46,"l":254.61,"n":1382,"o":257.46,"t":"2026-09-29T17:30:00Z","v":47785,"vw":256.069838},{"c":254.23,"h":255.94,"l":252.05,"n":1555,"o":255.055,"t":"2026-09-29T17:45:00Z","v":61401,"vw":254.386522},{"c":255.16,"h":255.85,"l":252.5097,"n":1213,"o":254.05,"t":"2026-09-29T18:00:00Z","v":41677,"vw":253.74582},{"c":257.99,"h":260.09,"l":253.54,"n":1957,"o":254.975,"t":"2026-09-29T18:15:00Z","v":71248,"vw":256.294998},{"c":259.17,"h":260.56,"l":257.55,"n":1058,"o":258.04,"t":"2026-09-29T18:30:00Z","v":31410,"vw":259.651733},{"c":260.745,"h":261.68,"l":258.32,"n":1261,"o":258.32,"t":"2026-09-29T18:45:00Z","v":46435,"vw":259.920368},{"c":260.3875,"h":261.8426,"l":259.51,"n":1009,"o":260.74,"t":"2026-09-29T19:00:00Z","v":32308,"vw":260.531686},{"c":260.53,"h":261.17,"l":259.1,"n":1081,"o":260.19,"t":"2026-09-29T19:15:00Z","v":28804,"vw":260.31265},{"c":262.21,"h":262.44,"l":259.67,"n":1348,"o":260.24,"t":"2026-09-29T19:30:00Z","v":37659,"vw":261.28095},{"c":259.99,"h":263.045,"l":258.13,"n":6470,"o":261.66,"t":"2026-09-29T19:45:00Z","v":255374,"vw":259.313494},{"c":258.11,"h":259.977,"l":258.11,"n":75,"o":259.977,"t":"2026-09-29T20:00:00Z","v":218249,"vw":259.951221},{"c":261.1,"h":261.1,"l":261.1,"n":4,"o":261.1,"t":"2026-09-29T20:30:00Z","v":500,"vw":261.1},{"c":261.5,"h":261.5,"l":261.1,"n":5,"o":261.1,"t":"2026-09-29T22:30:00Z","v":461,"vw":261.316216},{"c":261.1,"h":261.1,"l":261.1,"n":2,"o":261.1,"t":"2026-09-29T23:00:00Z","v":150,"vw":261.1},{"c":258,"h":259,"l":258,"n":3,"o":259,"t":"2026-09-30T08:00:00Z","v":769,"vw":258.332443},{"c":260.47,"h":260.47,"l":260.47,"n":2,"o":260.47,"t":"2026-09-30T10:00:00Z","v":156,"vw":260.47},{"c":251.25,"h":258.78,"l":249.9,"n":245,"o":258.78,"t":"2026-09-30T11:00:00Z","v":33308,"vw":251.614233},{"c":252,"h":255,"l":247.56,"n":197,"o":248,"t":"2026-09-30T11:15:00Z","v":19082,"vw":249.904951},{"c":255,"h":256.98,"l":251.99,"n":137,"o":252,"t":"2026-09-30T11:30:00Z","v":10040,"vw":254.106975},{"c":253.4,"h":255.29,"l":252.28,"n":55,"o":254,"t":"2026-09-30T11:45:00Z","v":6046,"vw":253.903653},{"c":253.01,"h":254,"l":252,"n":134,"o":254,"t":"2026-09-30T12:00:00Z","v":5149,"vw":253.322153},{"c":254,"h":254,"l":254,"n":1,"o":254,"t":"2026-09-30T12:15:00Z","v":300,"vw":254},{"c":260,"h":260,"l":258,"n":33,"o":258,"t":"2026-09-30T13:15:00Z","v":1671,"vw":259.186916},{"c":262.9,"h":270.11,"l":258.5,"n":1806,"o":261.99,"t":"2026-09-30T13:30:00Z","v":103005,"vw":264.490603},{"c":264.425,"h":266.45,"l":262.05,"n":1453,"o":263.6074,"t":"2026-09-30T13:45:00Z","v":61589,"vw":264.521921},{"c":265.4899,"h":267.705,"l":263.59,"n":1438,"o":264.445,"t":"2026-09-30T14:00:00Z","v":57498,"vw":265.14193},{"c":265.67,"h":266.85,"l":264.275,"n":1150,"o":265.09,"t":"2026-09-30T14:15:00Z","v":258286,"vw":265.34926},{"c":268.05,"h":268.7825,"l":264.865,"n":869,"o":265.18,"t":"2026-09-30T14:30:00Z","v":25516,"vw":266.504745},{"c":268.695,"h":270.1199,"l":267.74,"n":637,"o":268.175,"t":"2026-09-30T14:45:00Z","v":15623,"vw":268.57824},{"c":267.81,"h":268.96,"l":266.9502,"n":730,"o":268.13,"t":"2026-09-30T15:00:00Z","v":16881,"vw":268.159499},{"c":269.44,"h":269.5,"l":268.5575,"n":713,"o":268.88,"t":"2026-09-30T15:15:00Z","v":15943,"vw":269.156814},{"c":268.385,"h":271.31,"l":268.385,"n":1107,"o":269.6,"t":"2026-09-30T15:30:00Z","v":39924,"vw":269.903182},{"c":268.235,"h":269.33,"l":267.51,"n":568,"o":268.385,"t":"2026-09-30T15:45:00Z","v":18492,"vw":268.480428},{"c":267.15,"h":268.6325,"l":266.84,"n":951,"o":267.935,"t":"2026-09-30T16:00:00Z","v":34096,"vw":268.010967},{"c":267.01,"h":268.9,"l":266.34,"n":611,"o":266.34,"t":"2026-09-30T16:15:00Z","v":13335,"vw":267.58295},{"c":267.85,"h":267.86,"l":265.76,"n":440,"o":267.53,"t":"2026-09-30T16:30:00Z","v":9485,"vw":267.136188},{"c":267.15,"h":268.03,"l":266.66,"n":706,"o":267.8575,"t":"2026-09-30T16:45:00Z","v":19676,"vw":267.536427},{"c":266.73,"h":268.06,"l":266.155,"n":560,"o":267.32,"t":"2026-09-30T17:00:00Z","v":13062,"vw":267.289947},{"c":268.71,"h":268.93,"l":266.33,"n":627,"o":266.37,"t":"2026-09-30T17:15:00Z","v":16998,"vw":268.015391},{"c":268.73,"h":269.19,"l":268.2325,"n":468,"o":268.3,"t":"2026-09-30T17:30:00Z","v":9959,"vw":268.719215},{"c":267.545,"h":268.69,"l":266.7,"n":545,"o":268.55,"t":"2026-09-30T17:45:00Z","v":14615,"vw":267.597851},{"c":267.8325,"h":267.8325,"l":266.39,"n":733,"o":267.29,"t":"2026-09-30T18:00:00Z","v":15901,"vw":267.248371},{"c":268.36,"h":268.39,"l":266.97,"n":679,"o":267.745,"t":"2026-09-30T18:15:00Z","v":12329,"vw":267.892568},{"c":268.44,"h":268.44,"l":266.55,"n":925,"o":267.75,"t":"2026-09-30T18:30:00Z","v":19465,"vw":267.375431},{"c":268.81,"h":270.59,"l":267.9525,"n":1391,"o":267.98,"t":"2026-09-30T18:45:00Z","v":49703,"vw":269.129132},{"c":269.655,"h":270.71,"l":269.31,"n":1308,"o":269.315,"t":"2026-09-30T19:00:00Z","v":40654,"vw":269.861711},{"c":270,"h":271,"l":269.175,"n":1218,"o":269.655,"t":"2026-09-30T19:15:00Z","v":31686,"vw":270.119575},{"c":270.66,"h":270.95,"l":269.63,"n":2330,"o":270.1225,"t":"2026-09-30T19:30:00Z","v":73789,"vw":270.178855},{"c":270.16,"h":272.225,"l":269.6,"n":5521,"o":270.725,"t":"2026-09-30T19:45:00Z","v":201919,"vw":270.797216},{"c":273.7,"h":273.7,"l":269.95,"n":59,"o":269.95,"t":"2026-09-30T20:00:00Z","v":193481,"vw":269.95231},{"c":278.79,"h":278.79,"l":278.79,"n":1,"o":278.79,"t":"2026-09-30T20:15:00Z","v":240,"vw":278.79},{"c":278.78,"h":278.78,"l":277.18,"n":15,"o":277.18,"t":"2026-09-30T21:45:00Z","v":679,"vw":278.250727},{"c":272.19,"h":272.19,"l":272.19,"n":3,"o":272.19,"t":"2026-09-30T23:00:00Z","v":186,"vw":272.19},{"c":272.96,"h":272.96,"l":272.96,"n":8,"o":272.96,"t":"2026-10-01T12:15:00Z","v":155,"vw":272.96},{"c":274,"h":274,"l":274,"n":2,"o":274,"t":"2026-10-01T13:15:00Z","v":155,"vw":274},{"c":275.54,"h":282.05,"l":273.465,"n":842,"o":277.03,"t":"2026-10-01T13:30:00Z","v":32617,"vw":276.621587},{"c":279.2725,"h":280.15,"l":275.66,"n":1112,"o":276.64,"t":"2026-10-01T13:45:00Z","v":41318,"vw":278.297149},{"c":284.03,"h":285.475,"l":277.32,"n":981,"o":278.58,"t":"2026-10-01T14:00:00Z","v":27460,"vw":280.823749},{"c":281.055,"h":284.22,"l":280.3801,"n":607,"o":283.84,"t":"2026-10-01T14:15:00Z","v":19747,"vw":283.240231},{"c":278.87,"h":281.37,"l":278.515,"n":497,"o":281.37,"t":"2026-10-01T14:30:00Z","v":10706,"vw":279.30094},{"c":277.66,"h":279.6,"l":276.825,"n":936,"o":279.09,"t":"2026-10-01T14:45:00Z","v":24722,"vw":277.840059},{"c":278.5,"h":279,"l":276.755,"n":1121,"o":277.63,"t":"2026-10-01T15:00:00Z","v":35374,"vw":277.668556},{"c":276.7725,"h":278.71,"l":276.645,"n":964,"o":278.24,"t":"2026-10-01T15:15:00Z","v":49916,"vw":277.550469},{"c":274.9,"h":277.51,"l":274.455,"n":1640,"o":276.48,"t":"2026-10-01T15:30:00Z","v":144724,"vw":275.676825},{"c":276.539,"h":277.155,"l":274.87,"n":876,"o":274.92,"t":"2026-10-01T15:45:00Z","v":28668,"vw":276.230676},{"c":276.68,"h":277.32,"l":275.37,"n":927,"o":276.13,"t":"2026-10-01T16:00:00Z","v":136378,"vw":276.649166},{"c":276.615,"h":277.3,"l":276.36,"n":767,"o":276.58,"t":"2026-10-01T16:15:00Z","v":24646,"vw":276.8819},{"c":278.535,"h":279.41,"l":276.17,"n":1016,"o":276.28,"t":"2026-10-01T16:30:00Z","v":56825,"vw":277.658479},{"c":279.55,"h":279.615,"l":278.46,"n":833,"o":278.47,"t":"2026-10-01T16:45:00Z","v":20806,"vw":278.929586},{"c":280.235,"h":280.705,"l":278.08,"n":807,"o":279.46,"t":"2026-10-01T17:00:00Z","v":29381,"vw":279.353695},{"c":280.165,"h":280.55,"l":280.02,"n":307,"o":280.46,"t":"2026-10-01T17:15:00Z","v":6488,"vw":280.316045},{"c":280.75,"h":281.12,"l":278.9725,"n":1042,"o":280.145,"t":"2026-10-01T17:30:00Z","v":46967,"vw":280.196495},{"c":278.735,"h":281.06,"l":278.1,"n":549,"o":281.06,"t":"2026-10-01T17:45:00Z","v":11794,"vw":279.364526},{"c":279.09,"h":279.83,"l":278.63,"n":890,"o":279.16,"t":"2026-10-01T18:00:00Z","v":16566,"vw":279.189709},{"c":277.85,"h":279.37,"l":277.85,"n":533,"o":279,"t":"2026-10-01T18:15:00Z","v":8938,"vw":278.858381},{"c":279.32,"h":279.39,"l":277.63,"n":911,"o":277.81,"t":"2026-10-01T18:30:00Z","v":19971,"vw":278.389791},{"c":277.54,"h":279.42,"l":277.44,"n":1071,"o":279.15,"t":"2026-10-01T18:45:00Z","v":18990,"vw":278.555855},{"c":278.23,"h":278.23,"l":277.25,"n":879,"o":277.535,"t":"2026-10-01T19:00:00Z","v":21331,"vw":277.77812},{"c":280.52,"h":280.5796,"l":277.43,"n":1588,"o":278.21,"t":"2026-10-01T19:15:00Z","v":58302,"vw":279.432899},{"c":278.885,"h":280.215,"l":278.88,"n":1661,"o":280.01,"t":"2026-10-01T19:30:00Z","v":45627,"vw":279.581753},{"c":277.66,"h":279.21,"l":276.49,"n":4952,"o":278.88,"t":"2026-10-01T19:45:00Z","v":181567,"vw":277.567051},{"c":277.61,"h":277.61,"l":277.61,"n":83,"o":277.61,"t":"2026-10-01T20:00:00Z","v":202521,"vw":277.61},{"c":271.34,"h":275.44,"l":269.9925,"n":482,"o":275.44,"t":"2026-10-02T13:30:00Z","v":19082,"vw":273.185342},{"c":270.585,"h":272,"l":269.06,"n":505,"o":270.765,"t":"2026-10-02T13:45:00Z","v":10811,"vw":270.837693},{"c":268.64,"h":270.23,"l":268.265,"n":560,"o":270.23,"t":"2026-10-02T14:00:00Z","v":13649,"vw":269.310014},{"c":269.34,"h":270.8155,"l":268.02,"n":389,"o":268.05,"t":"2026-10-02T14:15:00Z","v":10386,"vw":269.209187},{"c":268.85,"h":269.4,"l":268.69,"n":187,"o":268.69,"t":"2026-10-02T14:30:00Z","v":3084,"vw":269.1445},{"c":269.215,"h":270.32,"l":268.76,"n":458,"o":268.81,"t":"2026-10-02T14:45:00Z","v":8407,"vw":269.385742},{"c":267.465,"h":269.255,"l":267.23,"n":532,"o":269.255,"t":"2026-10-02T15:00:00Z","v":13224,"vw":267.572402},{"c":268.765,"h":269.41,"l":267.7,"n":273,"o":267.7,"t":"2026-10-02T15:15:00Z","v":9851,"vw":268.747746},{"c":269.02,"h":269.48,"l":268.6,"n":456,"o":268.8,"t":"2026-10-02T15:30:00Z","v":12904,"vw":269.1321},{"c":268.1484,"h":269.14,"l":267.83,"n":537,"o":268.825,"t":"2026-10-02T15:45:00Z","v":10223,"vw":268.442401},{"c":268.955,"h":269.13,"l":268.43,"n":366,"o":269.02,"t":"2026-10-02T16:00:00Z","v":7313,"vw":268.926756},{"c":269.2796,"h":269.2796,"l":268.51,"n":242,"o":268.915,"t":"2026-10-02T16:15:00Z","v":4927,"vw":268.896089},{"c":269.11,"h":269.29,"l":268.81,"n":506,"o":268.87,"t":"2026-10-02T16:30:00Z","v":9096,"vw":269.103917},{"c":269.775,"h":270.13,"l":269.33,"n":370,"o":269.4,"t":"2026-10-02T16:45:00Z","v":7915,"vw":269.757009},{"c":269.63,"h":270.36,"l":269.48,"n":656,"o":269.825,"t":"2026-10-02T17:00:00Z","v":15673,"vw":269.716641},{"c":269.21,"h":269.84,"l":269.21,"n":367,"o":269.695,"t":"2026-10-02T17:15:00Z","v":6349,"vw":269.51612},{"c":269.13,"h":269.53,"l":268.9,"n":429,"o":269.355,"t":"2026-10-02T17:30:00Z","v":9357,"vw":269.158004},{"c":269.55,"h":269.55,"l":269.01,"n":271,"o":269.185,"t":"2026-10-02T17:45:00Z","v":5104,"vw":269.36011},{"c":268.89,"h":269.49,"l":268.84,"n":463,"o":269.345,"t":"2026-10-02T18:00:00Z","v":8997,"vw":269.05876},{"c":269.25,"h":269.285,"l":268.87,"n":575,"o":269.08,"t":"2026-10-02T18:15:00Z","v":12180,"vw":269.097216},{"c":268.8969,"h":269.2799,"l":268.8969,"n":434,"o":269.075,"t":"2026-10-02T18:30:00Z","v":8517,"vw":269.143128},{"c":267.785,"h":268.87,"l":267.36,"n":918,"o":268.87,"t":"2026-10-02T18:45:00Z","v":27335,"vw":268.116964},{"c":266.935,"h":267.785,"l":266.65,"n":784,"o":267.785,"t":"2026-10-02T19:00:00Z","v":18306,"vw":267.379558},{"c":265.5496,"h":267.015,"l":265.231,"n":917,"o":267.015,"t":"2026-10-02T19:15:00Z","v":22827,"vw":266.025862},{"c":265.5897,"h":266.09,"l":264.47,"n":1298,"o":264.835,"t":"2026-10-02T19:30:00Z","v":30691,"vw":265.331515},{"c":266.24,"h":266.84,"l":265.455,"n":4008,"o":265.53,"t":"2026-10-02T19:45:00Z","v":116714,"vw":266.206459},{"c":266,"h":266,"l":266,"n":70,"o":266,"t":"2026-10-02T20:00:00Z","v":113208,"vw":266},{"c":264.37,"h":267.73,"l":263.069,"n":348,"o":266.4,"t":"2026-10-05T13:30:00Z","v":12512,"vw":265.685727},{"c":265.085,"h":265.8,"l":264.3,"n":262,"o":264.36,"t":"2026-10-05T13:45:00Z","v":13238,"vw":265.215875},{"c":265.985,"h":266.36,"l":264.66,"n":468,"o":265.5,"t":"2026-10-05T14:00:00Z","v":10827,"vw":265.440391},{"c":266.55,"h":267.17,"l":265.4462,"n":363,"o":266.03,"t":"2026-10-05T14:15:00Z","v":8354,"vw":266.783982},{"c":264.85,"h":266.5425,"l":264.85,"n":614,"o":266.47,"t":"2026-10-05T14:30:00Z","v":20405,"vw":265.728945},{"c":266,"h":266.26,"l":264.875,"n":325,"o":264.875,"t":"2026-10-05T14:45:00Z","v":9364,"vw":265.61931},{"c":266.43,"h":266.57,"l":265.65,"n":446,"o":265.65,"t":"2026-10-05T15:00:00Z","v":6066,"vw":266.148178},{"c":266.89,"h":266.89,"l":266.233,"n":172,"o":266.233,"t":"2026-10-05T15:15:00Z","v":4620,"vw":266.729834},{"c":267.025,"h":267.24,"l":266.67,"n":238,"o":266.695,"t":"2026-10-05T15:30:00Z","v":4717,"vw":267.028},{"c":267.03,"h":267.03,"l":266.495,"n":294,"o":266.875,"t":"2026-10-05T15:45:00Z","v":7088,"vw":266.774478},{"c":267.875,"h":268.19,"l":267.245,"n":237,"o":267.245,"t":"2026-10-05T16:00:00Z","v":6869,"vw":267.36491},{"c":267.93,"h":268.125,"l":267.065,"n":373,"o":267.48,"t":"2026-10-05T16:15:00Z","v":7936,"vw":267.606438},{"c":267.9075,"h":268.02,"l":267.545,"n":459,"o":267.935,"t":"2026-10-05T16:30:00Z","v":12531,"vw":267.868175},{"c":267.81,"h":268.31,"l":267.69,"n":469,"o":268.085,"t":"2026-10-05T16:45:00Z","v":10230,"vw":267.962304},{"c":268.2325,"h":268.51,"l":267.48,"n":254,"o":267.48,"t":"2026-10-05T17:00:00Z","v":4230,"vw":268.022252},{"c":267.765,"h":268.2525,"l":267.44,"n":483,"o":268.2525,"t":"2026-10-05T17:15:00Z","v":8973,"vw":267.906845},{"c":268.62,"h":268.86,"l":267.76,"n":559,"o":267.76,"t":"2026-10-05T17:30:00Z","v":10370,"vw":268.386092},{"c":268.6,"h":268.85,"l":268.285,"n":226,"o":268.81,"t":"2026-10-05T17:45:00Z","v":4290,"vw":268.58491},{"c":269.95,"h":270.005,"l":268.44,"n":953,"o":268.44,"t":"2026-10-05T18:00:00Z","v":20943,"vw":269.294169},{"c":271.02,"h":271.32,"l":269.78,"n":584,"o":269.83,"t":"2026-10-05T18:15:00Z","v":12276,"vw":270.428486},{"c":271.81,"h":271.85,"l":271.2,"n":510,"o":271.275,"t":"2026-10-05T18:30:00Z","v":9080,"vw":271.528615},{"c":273.09,"h":273.09,"l":271.83,"n":656,"o":272.125,"t":"2026-10-05T18:45:00Z","v":12966,"vw":272.333429},{"c":272.69,"h":273.3,"l":272.485,"n":624,"o":273.085,"t":"2026-10-05T19:00:00Z","v":13212,"vw":272.842891},{"c":273.615,"h":274.0699,"l":272.89,"n":1058,"o":272.92,"t":"2026-10-05T19:15:00Z","v":23556,"vw":273.597477},{"c":274.06,"h":274.74,"l":273.81,"n":1534,"o":273.81,"t":"2026-10-05T19:30:00Z","v":37441,"vw":274.195015},{"c":276.49,"h":276.79,"l":273.83,"n":3672,"o":274.155,"t":"2026-10-05T19:45:00Z","v":110307,"vw":275.574566},{"c":276.44,"h":276.44,"l":276.32,"n":52,"o":276.32,"t":"2026-10-05T20:00:00Z","v":156593,"vw":276.439915},{"c":273.235,"h":275.8975,"l":272.42,"n":582,"o":275.53,"t":"2026-10-06T13:30:00Z","v":28591,"vw":274.011085},{"c":274.2,"h":274.34,"l":272.6,"n":512,"o":273.46,"t":"2026-10-06T13:45:00Z","v":15840,"vw":273.431069},{"c":275.08,"h":276.67,"l":274.2001,"n":535,"o":274.36,"t":"2026-10-06T14:00:00Z","v":14547,"vw":275.209777},{"c":274.935,"h":275.295,"l":274.49,"n":439,"o":275.08,"t":"2026-10-06T14:15:00Z","v":17471,"vw":274.840278},{"c":274.94,"h":275.2,"l":274.52,"n":562,"o":274.92,"t":"2026-10-06T14:30:00Z","v":20771,"vw":274.900266},{"c":274.98,"h":275.14,"l":274.555,"n":182,"o":275.04,"t":"2026-10-06T14:45:00Z","v":4688,"vw":274.950819},{"c":275.03,"h":275.14,"l":274.35,"n":526,"o":274.99,"t":"2026-10-06T15:00:00Z","v":17313,"vw":274.73111},{"c":275.53,"h":276.13,"l":274.75,"n":465,"o":274.815,"t":"2026-10-06T15:15:00Z","v":20100,"vw":275.124443},{"c":274.76,"h":275.52,"l":274.6701,"n":206,"o":275.52,"t":"2026-10-06T15:30:00Z","v":5839,"vw":274.967542},{"c":274.41,"h":274.41,"l":273.92,"n":139,"o":274.22,"t":"2026-10-06T15:45:00Z","v":3923,"vw":274.1295},{"c":274.1,"h":274.41,"l":273.79,"n":146,"o":274.41,"t":"2026-10-06T16:00:00Z","v":2387,"vw":273.984113},{"c":273.01,"h":274.04,"l":273.01,"n":292,"o":273.83,"t":"2026-10-06T16:15:00Z","v":6000,"vw":273.677068},{"c":273.31,"h":273.87,"l":272.945,"n":488,"o":273.055,"t":"2026-10-06T16:30:00Z","v":18727,"vw":273.409995},{"c":273.655,"h":273.825,"l":273.005,"n":238,"o":273.31,"t":"2026-10-06T16:45:00Z","v":4280,"vw":273.542226},{"c":273.265,"h":273.6625,"l":273.265,"n":270,"o":273.46,"t":"2026-10-06T17:00:00Z","v":6411,"vw":273.60807},{"c":273.36,"h":273.46,"l":273.24,"n":215,"o":273.42,"t":"2026-10-06T17:15:00Z","v":5794,"vw":273.408536},{"c":274.11,"h":274.58,"l":273.76,"n":430,"o":273.76,"t":"2026-10-06T17:30:00Z","v":14202,"vw":274.233718},{"c":274.74,"h":274.83,"l":274.056,"n":214,"o":274.38,"t":"2026-10-06T17:45:00Z","v":5303,"vw":274.449163},{"c":274.185,"h":274.77,"l":274.1,"n":342,"o":274.5525,"t":"2026-10-06T18:00:00Z","v":10142,"vw":274.50996},{"c":273.06,"h":274.27,"l":273.06,"n":336,"o":273.95,"t":"2026-10-06T18:15:00Z","v":8028,"vw":273.730631},{"c":273.515,"h":273.86,"l":272.84,"n":635,"o":273.27,"t":"2026-10-06T18:30:00Z","v":15000,"vw":273.493174},{"c":272.6,"h":273.515,"l":272.465,"n":572,"o":273.515,"t":"2026-10-06T18:45:00Z","v":16683,"vw":272.959572},{"c":272.255,"h":272.68,"l":272,"n":523,"o":272.36,"t":"2026-10-06T19:00:00Z","v":15725,"vw":272.383073},{"c":271.78,"h":272.915,"l":271.775,"n":617,"o":272.61,"t":"2026-10-06T19:15:00Z","v":11306,"vw":272.40934},{"c":272.51,"h":272.51,"l":271.62,"n":976,"o":271.915,"t":"2026-10-06T19:30:00Z","v":23435,"vw":272.151554},{"c":272.13,"h":272.6075,"l":271.43,"n":3600,"o":272.6075,"t":"2026-10-06T19:45:00Z","v":130263,"vw":271.884396},{"c":272.01,"h":272.01,"l":272.01,"n":66,"o":272.01,"t":"2026-10-06T20:00:00Z","v":146383,"vw":272.01},{"c":272.53,"h":275.14,"l":272.53,"n":219,"o":273.5,"t":"2026-10-07T13:30:00Z","v":8647,"vw":273.667129},{"c":272.755,"h":273.97,"l":272.61,"n":434,"o":273.35,"t":"2026-10-07T13:45:00Z","v":7166,"vw":273.225256},{"c":272.015,"h":273.64,"l":272.015,"n":309,"o":272.775,"t":"2026-10-07T14:00:00Z","v":8908,"vw":273.080195},{"c":271.435,"h":272.85,"l":271.435,"n":251,"o":272.59,"t":"2026-10-07T14:15:00Z","v":3369,"vw":272.333333},{"c":272.24,"h":272.99,"l":271.375,"n":840,"o":271.38,"t":"2026-10-07T14:30:00Z","v":28417,"vw":272.285244},{"c":273.51,"h":273.8,"l":272.2,"n":344,"o":272.51,"t":"2026-10-07T14:45:00Z","v":10400,"vw":272.822651},{"c":272.86,"h":273.52,"l":272.67,"n":398,"o":273.52,"t":"2026-10-07T15:00:00Z","v":16080,"vw":273.06544},{"c":274.415,"h":275.09,"l":272.63,"n":665,"o":272.81,"t":"2026-10-07T15:15:00Z","v":23278,"vw":273.751121},{"c":275.2,"h":275.655,"l":274.505,"n":289,"o":274.85,"t":"2026-10-07T15:30:00Z","v":10592,"vw":275.260197},{"c":275.67,"h":275.89,"l":274.98,"n":246,"o":274.98,"t":"2026-10-07T15:45:00Z","v":15886,"vw":275.427673},{"c":275.685,"h":275.86,"l":275.475,"n":347,"o":275.4975,"t":"2026-10-07T16:00:00Z","v":15443,"vw":275.513036},{"c":275.055,"h":275.87,"l":274.76,"n":447,"o":275.72,"t":"2026-10-07T16:15:00Z","v":11730,"vw":275.255238},{"c":274.515,"h":276.1,"l":274.515,"n":399,"o":275.255,"t":"2026-10-07T16:30:00Z","v":12621,"vw":275.561553},{"c":275.27,"h":275.635,"l":274.1,"n":583,"o":274.67,"t":"2026-10-07T16:45:00Z","v":14516,"vw":274.543769},{"c":276.38,"h":276.49,"l":275.26,"n":720,"o":275.635,"t":"2026-10-07T17:00:00Z","v":24189,"vw":275.927445},{"c":277.54,"h":277.54,"l":276.04,"n":876,"o":276.38,"t":"2026-10-07T17:15:00Z","v":20108,"vw":276.601723},{"c":278.28,"h":278.41,"l":277.0844,"n":687,"o":277.295,"t":"2026-10-07T17:30:00Z","v":14633,"vw":277.87943},{"c":278.19,"h":278.44,"l":277.62,"n":706,"o":278.2775,"t":"2026-10-07T17:45:00Z","v":26777,"vw":277.804127},{"c":277.22,"h":278.73,"l":277.18,"n":660,"o":278.09,"t":"2026-10-07T18:00:00Z","v":15070,"vw":278.000033},{"c":276.2875,"h":277.44,"l":276.1601,"n":586,"o":277.44,"t":"2026-10-07T18:15:00Z","v":12017,"vw":276.660143},{"c":275.93,"h":276.73,"l":275.72,"n":765,"o":276.305,"t":"2026-10-07T18:30:00Z","v":27950,"vw":276.120284},{"c":276.08,"h":276.28,"l":275.63,"n":650,"o":275.855,"t":"2026-10-07T18:45:00Z","v":11576,"vw":275.996952},{"c":275.38,"h":276.2,"l":275.37,"n":649,"o":276.16,"t":"2026-10-07T19:00:00Z","v":14786,"vw":275.799851},{"c":275.225,"h":275.46,"l":274.88,"n":394,"o":275.28,"t":"2026-10-07T19:15:00Z","v":11205,"vw":275.204219},{"c":273.42,"h":275.28,"l":272.59,"n":1381,"o":275.225,"t":"2026-10-07T19:30:00Z","v":40210,"vw":273.846636},{"c":272.58,"h":273.765,"l":272.02,"n":3231,"o":273.52,"t":"2026-10-07T19:45:00Z","v":99929,"vw":272.595525},{"c":272.78,"h":272.78,"l":272.76,"n":53,"o":272.76,"t":"2026-10-07T20:00:00Z","v":104503,"vw":272.779978},{"c":276.1625,"h":276.1625,"l":273.48,"n":277,"o":273.48,"t":"2026-10-08T13:30:00Z","v":15413,"vw":274.732726},{"c":276.56,"h":276.81,"l":274.3806,"n":526,"o":276.57,"t":"2026-10-08T13:45:00Z","v":17799,"vw":275.627894},{"c":275.3025,"h":276.475,"l":275.02,"n":347,"o":276.475,"t":"2026-10-08T14:00:00Z","v":5110,"vw":275.678455},{"c":274.72,"h":274.84,"l":273.125,"n":553,"o":274.84,"t":"2026-10-08T14:15:00Z","v":15231,"vw":273.903412},{"c":274,"h":274.96,"l":273.845,"n":302,"o":274.22,"t":"2026-10-08T14:30:00Z","v":9053,"vw":274.129582},{"c":275.665,"h":275.665,"l":274.49,"n":282,"o":274.49,"t":"2026-10-08T14:45:00Z","v":8449,"vw":275.413183},{"c":276.215,"h":276.94,"l":275.33,"n":522,"o":275.33,"t":"2026-10-08T15:00:00Z","v":9014,"vw":276.056516},{"c":277.245,"h":277.42,"l":276,"n":700,"o":276.215,"t":"2026-10-08T15:15:00Z","v":13830,"vw":276.590725},{"c":278.38,"h":278.39,"l":277.205,"n":317,"o":277.32,"t":"2026-10-08T15:30:00Z","v":4187,"vw":277.700962},{"c":280.1,"h":280.26,"l":278.42,"n":495,"o":278.42,"t":"2026-10-08T15:45:00Z","v":19214,"vw":279.700868},{"c":280.4,"h":281,"l":279.36,"n":540,"o":279.8,"t":"2026-10-08T16:00:00Z","v":17672,"vw":280.308033},{"c":280.56,"h":281.56,"l":280.04,"n":848,"o":280.39,"t":"2026-10-08T16:15:00Z","v":22631,"vw":280.490442},{"c":281.45,"h":281.45,"l":280.75,"n":428,"o":280.77,"t":"2026-10-08T16:30:00Z","v":5638,"vw":280.978906},{"c":284.21,"h":284.725,"l":281.53,"n":390,"o":281.53,"t":"2026-10-08T16:45:00Z","v":13049,"vw":283.360024},{"c":284.54,"h":284.67,"l":283.13,"n":967,"o":283.97,"t":"2026-10-08T17:00:00Z","v":29972,"vw":283.899756},{"c":285.57,"h":286.265,"l":284.47,"n":778,"o":284.82,"t":"2026-10-08T17:15:00Z","v":28669,"vw":285.287255},{"c":285.925,"h":286.085,"l":285.04,"n":818,"o":285.375,"t":"2026-10-08T17:30:00Z","v":19591,"vw":285.744108},{"c":284.175,"h":285.93,"l":283.41,"n":860,"o":285.93,"t":"2026-10-08T17:45:00Z","v":29290,"vw":284.037557},{"c":284.485,"h":284.97,"l":284.175,"n":494,"o":284.175,"t":"2026-10-08T18:00:00Z","v":10351,"vw":284.487724},{"c":284.0275,"h":284.48,"l":283.7,"n":476,"o":284.48,"t":"2026-10-08T18:15:00Z","v":9722,"vw":284.028077},{"c":284.545,"h":284.74,"l":283.65,"n":827,"o":283.7,"t":"2026-10-08T18:30:00Z","v":19574,"vw":284.267018},{"c":285.105,"h":285.4924,"l":283.89,"n":1016,"o":284.545,"t":"2026-10-08T18:45:00Z","v":42845,"vw":284.563703},{"c":285.12,"h":285.64,"l":284.75,"n":884,"o":285.105,"t":"2026-10-08T19:00:00Z","v":21706,"vw":285.144482},{"c":286.35,"h":286.885,"l":285,"n":985,"o":285.01,"t":"2026-10-08T19:15:00Z","v":28068,"vw":286.059398},{"c":287.13,"h":288.445,"l":286.08,"n":1408,"o":286.17,"t":"2026-10-08T19:30:00Z","v":53056,"vw":287.095934},{"c":286.66,"h":287.89,"l":285.91,"n":4886,"o":287.24,"t":"2026-10-08T19:45:00Z","v":172162,"vw":286.986315},{"c":286.52,"h":286.52,"l":286.52,"n":70,"o":286.52,"t":"2026-10-08T20:00:00Z","v":470061,"vw":286.52},{"c":286.55,"h":292.86,"l":285.43,"n":675,"o":289.29,"t":"2026-10-09T13:30:00Z","v":42119,"vw":289.540522},{"c":286.51,"h":288.1,"l":286.26,"n":301,"o":287.28,"t":"2026-10-09T13:45:00Z","v":6222,"vw":287.127132},{"c":285.73,"h":286.6,"l":284.48,"n":811,"o":285.79,"t":"2026-10-09T14:00:00Z","v":37253,"vw":285.204763},{"c":285.31,"h":286.3,"l":285.3,"n":557,"o":285.74,"t":"2026-10-09T14:15:00Z","v":8638,"vw":285.823766},{"c":286.74,"h":286.74,"l":285.44,"n":474,"o":285.445,"t":"2026-10-09T14:30:00Z","v":23248,"vw":286.075059},{"c":285,"h":286.915,"l":284.49,"n":631,"o":286.915,"t":"2026-10-09T14:45:00Z","v":15253,"vw":285.486085},{"c":284.395,"h":284.55,"l":283.77,"n":357,"o":284.52,"t":"2026-10-09T15:00:00Z","v":9846,"vw":284.060042},{"c":284.635,"h":285.075,"l":283.33,"n":671,"o":284.44,"t":"2026-10-09T15:15:00Z","v":18002,"vw":284.342603},{"c":284.145,"h":284.385,"l":282.92,"n":292,"o":284.385,"t":"2026-10-09T15:30:00Z","v":6233,"vw":283.849641},{"c":283.89,"h":284.22,"l":283.4201,"n":302,"o":283.88,"t":"2026-10-09T15:45:00Z","v":4377,"vw":283.890338},{"c":283.79,"h":284.33,"l":283.775,"n":498,"o":283.89,"t":"2026-10-09T16:00:00Z","v":8813,"vw":283.991},{"c":283.765,"h":283.765,"l":282.985,"n":723,"o":283.44,"t":"2026-10-09T16:15:00Z","v":10364,"vw":283.43485},{"c":284.55,"h":284.55,"l":283.8625,"n":551,"o":283.8625,"t":"2026-10-09T16:30:00Z","v":8080,"vw":284.159766},{"c":285.87,"h":285.92,"l":284.6,"n":454,"o":284.6575,"t":"2026-10-09T16:45:00Z","v":9846,"vw":285.179863},{"c":284.995,"h":285.98,"l":284.85,"n":536,"o":285.89,"t":"2026-10-09T17:00:00Z","v":11362,"vw":285.50324},{"c":284.235,"h":284.85,"l":283.38,"n":654,"o":284.435,"t":"2026-10-09T17:15:00Z","v":15801,"vw":284.182723},{"c":284.2,"h":284.66,"l":283.92,"n":463,"o":284.27,"t":"2026-10-09T17:30:00Z","v":12270,"vw":284.400165},{"c":284.51,"h":284.51,"l":282.6949,"n":317,"o":284.355,"t":"2026-10-09T17:45:00Z","v":9310,"vw":283.931289},{"c":284.615,"h":284.8,"l":284.19,"n":324,"o":284.19,"t":"2026-10-09T18:00:00Z","v":5747,"vw":284.650532},{"c":284.445,"h":284.865,"l":284.24,"n":446,"o":284.5525,"t":"2026-10-09T18:15:00Z","v":5798,"vw":284.610384},{"c":284.32,"h":284.645,"l":284.06,"n":575,"o":284.455,"t":"2026-10-09T18:30:00Z","v":10116,"vw":284.294756},{"c":286.185,"h":286.185,"l":283.97,"n":621,"o":284.3975,"t":"2026-10-09T18:45:00Z","v":15164,"vw":284.906772},{"c":286.23,"h":286.585,"l":285.72,"n":875,"o":286.05,"t":"2026-10-09T19:00:00Z","v":24171,"vw":286.180418},{"c":286.435,"h":286.62,"l":285.7175,"n":1033,"o":286.1,"t":"2026-10-09T19:15:00Z","v":34379,"vw":286.176033},{"c":285.88,"h":286.425,"l":285.42,"n":1473,"o":286.425,"t":"2026-10-09T19:30:00Z","v":37989,"vw":285.907461},{"c":287.18,"h":287.33,"l":285.76,"n":4163,"o":285.915,"t":"2026-10-09T19:45:00Z","v":140867,"vw":286.817161},{"c":287.18,"h":287.18,"l":286.96,"n":34,"o":286.96,"t":"2026-10-09T20:00:00Z","v":89356,"vw":287.177874},{"c":294.6768,"h":295.54,"l":290.78,"n":361,"o":290.78,"t":"2026-10-12T13:30:00Z","v":13736,"vw":292.815378},{"c":294.485,"h":295.25,"l":293.87,"n":408,"o":295.08,"t":"2026-10-12T13:45:00Z","v":8923,"vw":294.374278},{"c":294.03,"h":294.8225,"l":293.075,"n":540,"o":293.97,"t":"2026-10-12T14:00:00Z","v":22898,"vw":293.697675},{"c":289.78,"h":293.925,"l":289.495,"n":548,"o":293.925,"t":"2026-10-12T14:15:00Z","v":24023,"vw":291.29242},{"c":289.605,"h":289.98,"l":289.005,"n":366,"o":289.76,"t":"2026-10-12T14:30:00Z","v":8043,"vw":289.432418},{"c":289.41,"h":289.41,"l":288.44,"n":326,"o":288.49,"t":"2026-10-12T14:45:00Z","v":7721,"vw":288.825131},{"c":289.38,"h":289.74,"l":288.37,"n":468,"o":289.67,"t":"2026-10-12T15:00:00Z","v":9093,"vw":289.147127},{"c":289.546,"h":289.65,"l":288.755,"n":315,"o":289.01,"t":"2026-10-12T15:15:00Z","v":6271,"vw":289.187739},{"c":288.725,"h":289.22,"l":288.41,"n":283,"o":289.22,"t":"2026-10-12T15:30:00Z","v":5350,"vw":288.819384},{"c":288.64,"h":288.925,"l":288.135,"n":472,"o":288.535,"t":"2026-10-12T15:45:00Z","v":13304,"vw":288.63867},{"c":288.53,"h":288.84,"l":288.15,"n":402,"o":288.67,"t":"2026-10-12T16:00:00Z","v":6572,"vw":288.62523},{"c":288.51,"h":288.525,"l":287.71,"n":570,"o":288.32,"t":"2026-10-12T16:15:00Z","v":8852,"vw":288.1175},{"c":289.47,"h":289.47,"l":287.87,"n":461,"o":288.36,"t":"2026-10-12T16:30:00Z","v":11355,"vw":288.733873},{"c":289.9,"h":289.9,"l":288.74,"n":509,"o":289.25,"t":"2026-10-12T16:45:00Z","v":11741,"vw":289.631675},{"c":289.7,"h":289.85,"l":289.4475,"n":244,"o":289.56,"t":"2026-10-12T17:00:00Z","v":4397,"vw":289.61709},{"c":289.61,"h":289.7,"l":289.15,"n":351,"o":289.6925,"t":"2026-10-12T17:15:00Z","v":7012,"vw":289.418859},{"c":290.16,"h":290.225,"l":289.61,"n":421,"o":289.61,"t":"2026-10-12T17:30:00Z","v":10343,"vw":289.889337},{"c":289.78,"h":290.25,"l":289.56,"n":313,"o":290.23,"t":"2026-10-12T17:45:00Z","v":6222,"vw":289.830601},{"c":289.5925,"h":289.83,"l":289.29,"n":477,"o":289.56,"t":"2026-10-12T18:00:00Z","v":9445,"vw":289.591871},{"c":289.135,"h":289.63,"l":288.7272,"n":494,"o":289.63,"t":"2026-10-12T18:15:00Z","v":9827,"vw":289.125028},{"c":289.7475,"h":289.78,"l":289.15,"n":605,"o":289.16,"t":"2026-10-12T18:30:00Z","v":9420,"vw":289.531765},{"c":289.275,"h":289.81,"l":289.275,"n":767,"o":289.62,"t":"2026-10-12T18:45:00Z","v":13754,"vw":289.575816},{"c":289.79,"h":290.085,"l":288.97,"n":954,"o":289.3125,"t":"2026-10-12T19:00:00Z","v":22461,"vw":289.505462},{"c":288.77,"h":289.74,"l":288.77,"n":830,"o":289.7,"t":"2026-10-12T19:15:00Z","v":17275,"vw":289.354368},{"c":289.13,"h":289.53,"l":288.285,"n":1310,"o":288.69,"t":"2026-10-12T19:30:00Z","v":27021,"vw":289.047381},{"c":288.67,"h":289.875,"l":287.9,"n":3354,"o":289.1275,"t":"2026-10-12T19:45:00Z","v":113516,"vw":288.571679},{"c":288.67,"h":288.67,"l":288.67,"n":56,"o":288.67,"t":"2026-10-12T20:00:00Z","v":118965,"vw":288.67},{"c":292.52,"h":296.4,"l":291.51,"n":419,"o":291.51,"t":"2026-10-13T13:30:00Z","v":19295,"vw":293.392472},{"c":295.42,"h":296.03,"l":294.19,"n":458,"o":294.7,"t":"2026-10-13T13:45:00Z","v":18472,"vw":294.846489},{"c":293.86,"h":294.88,"l":292.21,"n":438,"o":294.88,"t":"2026-10-13T14:00:00Z","v":14561,"vw":293.73213},{"c":293.62,"h":293.67,"l":292.43,"n":353,"o":293.35,"t":"2026-10-13T14:15:00Z","v":6950,"vw":293.200764},{"c":293.165,"h":293.81,"l":292.65,"n":292,"o":293.185,"t":"2026-10-13T14:30:00Z","v":8722,"vw":293.135962},{"c":293.94,"h":294.58,"l":291.985,"n":427,"o":293.39,"t":"2026-10-13T14:45:00Z","v":9553,"vw":292.724191},{"c":294.35,"h":294.58,"l":293.71,"n":265,"o":293.96,"t":"2026-10-13T15:00:00Z","v":7503,"vw":294.162025},{"c":294.41,"h":294.955,"l":294.12,"n":498,"o":294.44,"t":"2026-10-13T15:15:00Z","v":13349,"vw":294.374464},{"c":294.505,"h":294.97,"l":293.91,"n":401,"o":294.41,"t":"2026-10-13T15:30:00Z","v":11454,"vw":294.277351},{"c":294.1,"h":294.95,"l":293.47,"n":220,"o":294.95,"t":"2026-10-13T15:45:00Z","v":4973,"vw":294.082284},{"c":294.01,"h":294.1775,"l":293.31,"n":317,"o":293.69,"t":"2026-10-13T16:00:00Z","v":5878,"vw":293.838723},{"c":293.9,"h":294.44,"l":293.72,"n":249,"o":294.2,"t":"2026-10-13T16:15:00Z","v":8351,"vw":294.065936},{"c":294.1899,"h":294.36,"l":293.44,"n":455,"o":294.07,"t":"2026-10-13T16:30:00Z","v":10850,"vw":293.901282},{"c":294.6,"h":294.8,"l":293.805,"n":330,"o":293.93,"t":"2026-10-13T16:45:00Z","v":5311,"vw":294.139424},{"c":293.86,"h":294.8,"l":293.86,"n":341,"o":294.79,"t":"2026-10-13T17:00:00Z","v":8866,"vw":294.298164},{"c":293.8,"h":294.3,"l":293.655,"n":238,"o":293.955,"t":"2026-10-13T17:15:00Z","v":6111,"vw":293.94312},{"c":293.15,"h":294.04,"l":293.15,"n":405,"o":293.7,"t":"2026-10-13T17:30:00Z","v":10148,"vw":293.593142},{"c":293.36,"h":293.47,"l":293.02,"n":227,"o":293.35,"t":"2026-10-13T17:45:00Z","v":4542,"vw":293.291948},{"c":293.545,"h":293.8,"l":293.545,"n":212,"o":293.63,"t":"2026-10-13T18:00:00Z","v":3572,"vw":293.6475},{"c":293.39,"h":294,"l":293.03,"n":468,"o":293.86,"t":"2026-10-13T18:15:00Z","v":11214,"vw":293.436968},{"c":293.78,"h":294.04,"l":293.17,"n":519,"o":293.65,"t":"2026-10-13T18:30:00Z","v":12397,"vw":293.606044},{"c":293.74,"h":294.1,"l":293.51,"n":390,"o":293.785,"t":"2026-10-13T18:45:00Z","v":8468,"vw":293.788654},{"c":293.52,"h":293.74,"l":291.98,"n":508,"o":293.74,"t":"2026-10-13T19:00:00Z","v":16731,"vw":292.901151},{"c":292.15,"h":293.55,"l":292,"n":618,"o":293.25,"t":"2026-10-13T19:15:00Z","v":12744,"vw":292.946029},{"c":292.25,"h":292.75,"l":291.45,"n":784,"o":291.45,"t":"2026-10-13T19:30:00Z","v":14729,"vw":292.245443},{"c":290.82,"h":292.38,"l":290.81,"n":2960,"o":292.345,"t":"2026-10-13T19:45:00Z","v":81469,"vw":291.523513},{"c":290.82,"h":290.82,"l":290.82,"n":71,"o":290.82,"t":"2026-10-13T20:00:00Z","v":162786,"vw":290.82},{"c":292.54,"h":294,"l":291.06,"n":314,"o":291.06,"t":"2026-10-14T13:30:00Z","v":13352,"vw":292.346999},{"c":291.185,"h":292.99,"l":291.185,"n":230,"o":291.2215,"t":"2026-10-14T13:45:00Z","v":4937,"vw":292.059617},{"c":288.91,"h":290.82,"l":288.385,"n":614,"o":290.82,"t":"2026-10-14T14:00:00Z","v":17071,"vw":288.974853},{"c":288.05,"h":288.91,"l":287.96,"n":142,"o":288.91,"t":"2026-10-14T14:15:00Z","v":3233,"vw":288.655119},{"c":288.46,"h":288.86,"l":288.2,"n":291,"o":288.56,"t":"2026-10-14T14:30:00Z","v":5362,"vw":288.593056},{"c":288.15,"h":288.75,"l":287.96,"n":417,"o":288.44,"t":"2026-10-14T14:45:00Z","v":14632,"vw":288.448757},{"c":289.085,"h":289.53,"l":288.51,"n":234,"o":288.81,"t":"2026-10-14T15:00:00Z","v":6148,"vw":288.927417},{"c":289.735,"h":290,"l":289.38,"n":483,"o":289.43,"t":"2026-10-14T15:15:00Z","v":15218,"vw":289.643359},{"c":288.88,"h":289.58,"l":288.31,"n":595,"o":289.565,"t":"2026-10-14T15:30:00Z","v":17426,"vw":289.24057},{"c":289.57,"h":289.58,"l":289.03,"n":318,"o":289.14,"t":"2026-10-14T15:45:00Z","v":8495,"vw":289.413857},{"c":291.13,"h":291.13,"l":289.625,"n":413,"o":289.95,"t":"2026-10-14T16:00:00Z","v":10089,"vw":290.405965},{"c":291.37,"h":291.4095,"l":290.41,"n":335,"o":290.805,"t":"2026-10-14T16:15:00Z","v":9005,"vw":290.868603},{"c":291.27,"h":291.81,"l":290.97,"n":538,"o":291.38,"t":"2026-10-14T16:30:00Z","v":11578,"vw":291.431232},{"c":289.8875,"h":291.52,"l":289.72,"n":463,"o":291.38,"t":"2026-10-14T16:45:00Z","v":11544,"vw":290.568475},{"c":289.265,"h":290.04,"l":288.985,"n":532,"o":289.885,"t":"2026-10-14T17:00:00Z","v":11876,"vw":289.448756},{"c":290.19,"h":290.32,"l":289.115,"n":551,"o":289.115,"t":"2026-10-14T17:15:00Z","v":11070,"vw":289.80087},{"c":289.485,"h":290.09,"l":289.26,"n":286,"o":289.99,"t":"2026-10-14T17:30:00Z","v":5208,"vw":289.58343},{"c":289.96,"h":290.22,"l":289.12,"n":393,"o":289.435,"t":"2026-10-14T17:45:00Z","v":7862,"vw":289.599752},{"c":290.71,"h":290.79,"l":289.69,"n":433,"o":289.69,"t":"2026-10-14T18:00:00Z","v":7799,"vw":290.322656},{"c":290.83,"h":290.95,"l":290.59,"n":483,"o":290.86,"t":"2026-10-14T18:15:00Z","v":13858,"vw":290.769509},{"c":290.8599,"h":290.8599,"l":290.34,"n":420,"o":290.83,"t":"2026-10-14T18:30:00Z","v":8486,"vw":290.655132},{"c":289.665,"h":290.84,"l":289.46,"n":536,"o":290.57,"t":"2026-10-14T18:45:00Z","v":12962,"vw":290.322718},{"c":290.04,"h":290.405,"l":288.9495,"n":639,"o":289.46,"t":"2026-10-14T19:00:00Z","v":14793,"vw":289.762671},{"c":289.55,"h":290.55,"l":289.5,"n":649,"o":290.11,"t":"2026-10-14T19:15:00Z","v":15055,"vw":290.080941},{"c":289.89,"h":289.89,"l":289.16,"n":1138,"o":289.465,"t":"2026-10-14T19:30:00Z","v":29178,"vw":289.530633},{"c":289.72,"h":290.35,"l":289.22,"n":3790,"o":289.58,"t":"2026-10-14T19:45:00Z","v":143221,"vw":289.881844},{"c":289.74,"h":289.74,"l":289.74,"n":43,"o":289.74,"t":"2026-10-14T20:00:00Z","v":153218,"vw":289.74},{"c":289.74,"h":289.74,"l":289.74,"n":2,"o":289.74,"t":"2026-10-14T20:45:00Z","v":154,"vw":289.74},{"c":297.115,"h":299.84,"l":289.75,"n":623,"o":294.5,"t":"2026-10-15T13:30:00Z","v":18315,"vw":296.282237},{"c":297.81,"h":298.81,"l":296.85,"n":442,"o":297.485,"t":"2026-10-15T13:45:00Z","v":8902,"vw":297.98628},{"c":301.57,"h":301.74,"l":298.5,"n":788,"o":298.89,"t":"2026-10-15T14:00:00Z","v":22462,"vw":300.051833},{"c":302.09,"h":302.58,"l":300.77,"n":550,"o":302.105,"t":"2026-10-15T14:15:00Z","v":13722,"vw":301.916894},{"c":301.94,"h":304.42,"l":301.74,"n":879,"o":302.05,"t":"2026-10-15T14:30:00Z","v":27893,"vw":303.05769},{"c":301.74,"h":301.915,"l":299.46,"n":1047,"o":301.915,"t":"2026-10-15T14:45:00Z","v":40196,"vw":300.507397},{"c":301.78,"h":303.15,"l":301.5047,"n":621,"o":301.77,"t":"2026-10-15T15:00:00Z","v":14997,"vw":302.342189},{"c":301.815,"h":302.2,"l":301.31,"n":417,"o":301.78,"t":"2026-10-15T15:15:00Z","v":9769,"vw":301.73785},{"c":300.665,"h":302.05,"l":300.26,"n":749,"o":301.84,"t":"2026-10-15T15:30:00Z","v":20530,"vw":301.392298},{"c":300.56,"h":301.07,"l":300.295,"n":587,"o":300.86,"t":"2026-10-15T15:45:00Z","v":16941,"vw":300.693147},{"c":301.68,"h":302.25,"l":299.96,"n":845,"o":300.57,"t":"2026-10-15T16:00:00Z","v":32498,"vw":301.531714},{"c":303.13,"h":303.52,"l":301.715,"n":807,"o":301.715,"t":"2026-10-15T16:15:00Z","v":19519,"vw":302.591114},{"c":302.75,"h":303.48,"l":302.4575,"n":907,"o":303.13,"t":"2026-10-15T16:30:00Z","v":29290,"vw":303.047026},{"c":304.17,"h":304.33,"l":301.94,"n":740,"o":303.29,"t":"2026-10-15T16:45:00Z","v":17365,"vw":303.254966},{"c":304.15,"h":304.44,"l":303.96,"n":478,"o":304.21,"t":"2026-10-15T17:00:00Z","v":13444,"vw":304.141587},{"c":303.82,"h":304.54,"l":303.38,"n":1039,"o":304.18,"t":"2026-10-15T17:15:00Z","v":30893,"vw":303.999987},{"c":303.965,"h":304.555,"l":303.11,"n":886,"o":303.48,"t":"2026-10-15T17:30:00Z","v":21979,"vw":303.793391},{"c":303.43,"h":304.26,"l":302.9471,"n":638,"o":303.86,"t":"2026-10-15T17:45:00Z","v":21621,"vw":303.788039},{"c":303.63,"h":303.84,"l":303.11,"n":617,"o":303.5,"t":"2026-10-15T18:00:00Z","v":14671,"vw":303.530747},{"c":302.525,"h":303.63,"l":301.94,"n":631,"o":303.63,"t":"2026-10-15T18:15:00Z","v":12017,"vw":302.676752},{"c":301.915,"h":302.9025,"l":301.4684,"n":728,"o":302.65,"t":"2026-10-15T18:30:00Z","v":16777,"vw":302.483468},{"c":301.3,"h":302.105,"l":300.91,"n":602,"o":301.715,"t":"2026-10-15T18:45:00Z","v":13399,"vw":301.562877},{"c":301.33,"h":301.87,"l":300.7,"n":887,"o":301.1,"t":"2026-10-15T19:00:00Z","v":17725,"vw":301.243264},{"c":301.48,"h":301.88,"l":301,"n":1000,"o":301.335,"t":"2026-10-15T19:15:00Z","v":20464,"vw":301.410941},{"c":301.27,"h":301.742617,"l":300.13,"n":1108,"o":301.22,"t":"2026-10-15T19:30:00Z","v":26259,"vw":301.031191},{"c":301.72,"h":302.39,"l":300.72,"n":3041,"o":301.27,"t":"2026-10-15T19:45:00Z","v":95827,"vw":301.648225},{"c":301.83,"h":301.83,"l":301.83,"n":60,"o":301.83,"t":"2026-10-15T20:00:00Z","v":114354,"vw":301.83},{"c":301.83,"h":301.83,"l":301.83,"n":1,"o":301.83,"t":"2026-10-15T20:30:00Z","v":683,"vw":301.83},{"c":307.54,"h":310,"l":304.69,"n":525,"o":306.22,"t":"2026-10-16T13:30:00Z","v":31300,"vw":306.847815},{"c":306.085,"h":307.23,"l":306.05,"n":233,"o":307,"t":"2026-10-16T13:45:00Z","v":4845,"vw":306.522576},{"c":303.145,"h":306.21,"l":302.93,"n":581,"o":306.085,"t":"2026-10-16T14:00:00Z","v":16622,"vw":305.401166},{"c":301.95,"h":303.87,"l":301.75,"n":429,"o":303.75,"t":"2026-10-16T14:15:00Z","v":15007,"vw":302.750082},{"c":301.59,"h":301.715,"l":300.78,"n":365,"o":301.71,"t":"2026-10-16T14:30:00Z","v":7580,"vw":301.442067},{"c":300.28,"h":302.53,"l":300.28,"n":360,"o":302.045,"t":"2026-10-16T14:45:00Z","v":11214,"vw":301.435746},{"c":300.6025,"h":300.67,"l":300.02,"n":490,"o":300.62,"t":"2026-10-16T15:00:00Z","v":10765,"vw":300.485454},{"c":300.015,"h":300.43,"l":299.66,"n":537,"o":300.155,"t":"2026-10-16T15:15:00Z","v":13664,"vw":300.026265},{"c":299.36,"h":300.35,"l":298.81,"n":538,"o":300.0175,"t":"2026-10-16T15:30:00Z","v":12380,"vw":299.379684},{"c":297.025,"h":299.405,"l":296.785,"n":570,"o":299.3975,"t":"2026-10-16T15:45:00Z","v":16279,"vw":297.434628},{"c":296.94,"h":297.56,"l":296.94,"n":237,"o":297.17,"t":"2026-10-16T16:00:00Z","v":4835,"vw":297.26941},{"c":297.62,"h":297.62,"l":296.93,"n":321,"o":296.9475,"t":"2026-10-16T16:15:00Z","v":5835,"vw":297.277101},{"c":297.655,"h":297.88,"l":297.04,"n":417,"o":297.785,"t":"2026-10-16T16:30:00Z","v":7094,"vw":297.393531},{"c":297.97,"h":298.39,"l":297.705,"n":378,"o":297.73,"t":"2026-10-16T16:45:00Z","v":7836,"vw":298.107751},{"c":297.46,"h":298.48,"l":297.31,"n":221,"o":297.97,"t":"2026-10-16T17:00:00Z","v":5669,"vw":297.717598},{"c":297.43,"h":297.48,"l":295.741,"n":746,"o":297.33,"t":"2026-10-16T17:15:00Z","v":25050,"vw":296.908203},{"c":298.275,"h":298.79,"l":297.575,"n":605,"o":297.575,"t":"2026-10-16T17:30:00Z","v":13447,"vw":298.245722},{"c":297.8475,"h":298.12,"l":297.465,"n":436,"o":297.86,"t":"2026-10-16T17:45:00Z","v":11195,"vw":297.823101},{"c":297.31,"h":297.84,"l":297.0028,"n":354,"o":297.84,"t":"2026-10-16T18:00:00Z","v":7972,"vw":297.333617},{"c":296.62,"h":297.935,"l":296.62,"n":524,"o":297.52,"t":"2026-10-16T18:15:00Z","v":9284,"vw":297.348986},{"c":296.94,"h":297.445,"l":296.9,"n":324,"o":296.9,"t":"2026-10-16T18:30:00Z","v":6194,"vw":297.080612},{"c":297.415,"h":297.79,"l":297.08,"n":541,"o":297.36,"t":"2026-10-16T18:45:00Z","v":9659,"vw":297.375483},{"c":298.22,"h":298.41,"l":297.23,"n":648,"o":297.23,"t":"2026-10-16T19:00:00Z","v":16830,"vw":297.791635},{"c":299.61,"h":299.61,"l":298.305,"n":972,"o":298.48,"t":"2026-10-16T19:15:00Z","v":23014,"vw":298.977632},{"c":300.38,"h":300.38,"l":299.1,"n":1032,"o":299.62,"t":"2026-10-16T19:30:00Z","v":31521,"vw":299.577972},{"c":301.46,"h":301.69,"l":299.925,"n":2622,"o":300.49,"t":"2026-10-16T19:45:00Z","v":95441,"vw":301.059974},{"c":301.67,"h":301.67,"l":301.47,"n":48,"o":301.47,"t":"2026-10-16T20:00:00Z","v":132181,"vw":301.666485},{"c":298.22,"h":301.16,"l":297.37,"n":244,"o":297.37,"t":"2026-10-19T13:30:00Z","v":12693,"vw":298.644442},{"c":298.7,"h":299.453,"l":297.965,"n":289,"o":298.25,"t":"2026-10-19T13:45:00Z","v":11622,"vw":298.682792},{"c":299.48,"h":299.865,"l":297.851,"n":471,"o":297.851,"t":"2026-10-19T14:00:00Z","v":16701,"vw":298.968261},{"c":298.555,"h":299.2925,"l":297.74,"n":469,"o":298.58,"t":"2026-10-19T14:15:00Z","v":9572,"vw":298.442162},{"c":299.79,"h":300.075,"l":298.47,"n":692,"o":298.47,"t":"2026-10-19T14:30:00Z","v":21109,"vw":299.458041},{"c":300.0525,"h":300.89,"l":299.68,"n":370,"o":299.7025,"t":"2026-10-19T14:45:00Z","v":8774,"vw":300.179437},{"c":300.19,"h":301.2029,"l":299.485,"n":530,"o":300.24,"t":"2026-10-19T15:00:00Z","v":12235,"vw":300.327933},{"c":300.28,"h":300.33,"l":299.3,"n":478,"o":299.89,"t":"2026-10-19T15:15:00Z","v":16741,"vw":299.65665},{"c":300.25,"h":300.25,"l":299.975,"n":291,"o":300.1225,"t":"2026-10-19T15:30:00Z","v":4856,"vw":300.121875},{"c":300.86,"h":300.8675,"l":299.929,"n":553,"o":300.21,"t":"2026-10-19T15:45:00Z","v":14622,"vw":300.592595},{"c":299.665,"h":301.57,"l":299.46,"n":520,"o":301.155,"t":"2026-10-19T16:00:00Z","v":13212,"vw":300.266719},{"c":299.92,"h":300.44,"l":299.8,"n":663,"o":299.92,"t":"2026-10-19T16:15:00Z","v":14476,"vw":300.101092},{"c":299.96,"h":300.54,"l":299.78,"n":270,"o":300.245,"t":"2026-10-19T16:30:00Z","v":5563,"vw":300.162948},{"c":300.235,"h":300.35,"l":299.94,"n":285,"o":299.94,"t":"2026-10-19T16:45:00Z","v":6854,"vw":300.050341},{"c":300.63,"h":300.64,"l":299.94,"n":458,"o":300.225,"t":"2026-10-19T17:00:00Z","v":6574,"vw":300.229309},{"c":300.84,"h":300.84,"l":300.525,"n":279,"o":300.525,"t":"2026-10-19T17:15:00Z","v":7143,"vw":300.675514},{"c":301.145,"h":301.32,"l":300.8123,"n":328,"o":301.05,"t":"2026-10-19T17:30:00Z","v":6602,"vw":301.094664},{"c":302.065,"h":302.205,"l":301.43,"n":571,"o":301.43,"t":"2026-10-19T17:45:00Z","v":11610,"vw":301.734296},{"c":303.17,"h":303.615,"l":302.3,"n":613,"o":302.3,"t":"2026-10-19T18:00:00Z","v":13769,"vw":303.056198},{"c":303.215,"h":303.295,"l":302.975,"n":227,"o":302.975,"t":"2026-10-19T18:15:00Z","v":5164,"vw":303.100588},{"c":303.635,"h":303.835,"l":303.25,"n":401,"o":303.39,"t":"2026-10-19T18:30:00Z","v":8240,"vw":303.489957},{"c":303.04,"h":303.625,"l":302.88,"n":692,"o":303.58,"t":"2026-10-19T18:45:00Z","v":13340,"vw":303.289592},{"c":303.35,"h":303.695,"l":302.64,"n":671,"o":302.9225,"t":"2026-10-19T19:00:00Z","v":12931,"vw":303.025405},{"c":303.53,"h":303.66,"l":303.08,"n":754,"o":303.3475,"t":"2026-10-19T19:15:00Z","v":16205,"vw":303.406263},{"c":303.475,"h":303.95,"l":302.87,"n":1267,"o":303.59,"t":"2026-10-19T19:30:00Z","v":32368,"vw":303.260862},{"c":303.33,"h":303.885,"l":303.12,"n":2561,"o":303.4625,"t":"2026-10-19T19:45:00Z","v":61511,"vw":303.470803},{"c":303.21,"h":303.21,"l":303.21,"n":46,"o":303.21,"t":"2026-10-19T20:00:00Z","v":83769,"vw":303.21},{"c":307.95,"h":307.95,"l":307.95,"n":1,"o":307.95,"t":"2026-10-20T12:15:00Z","v":100,"vw":307.95},{"c":308,"h":308,"l":308,"n":3,"o":308,"t":"2026-10-20T12:30:00Z","v":106,"vw":308},{"c":312.81,"h":312.81,"l":307.76,"n":362,"o":307.76,"t":"2026-10-20T13:30:00Z","v":13232,"vw":309.589807},{"c":312.635,"h":314.34,"l":311.58,"n":290,"o":313,"t":"2026-10-20T13:45:00Z","v":6607,"vw":312.99792},{"c":309.695,"h":312.5,"l":308.62,"n":632,"o":312.5,"t":"2026-10-20T14:00:00Z","v":24430,"vw":310.072241},{"c":310.76,"h":311.29,"l":308.68,"n":1661,"o":309.965,"t":"2026-10-20T14:15:00Z","v":118203,"vw":310.299031},{"c":312.04,"h":312.97,"l":309.2,"n":568,"o":310.3525,"t":"2026-10-20T14:30:00Z","v":16520,"vw":311.594381},{"c":313.3375,"h":313.44,"l":312,"n":643,"o":312,"t":"2026-10-20T14:45:00Z","v":17585,"vw":312.553842},{"c":313.15,"h":313.47,"l":312.6,"n":388,"o":313.29,"t":"2026-10-20T15:00:00Z","v":7779,"vw":313.00928},{"c":311.34,"h":313.415,"l":311.2,"n":761,"o":313.415,"t":"2026-10-20T15:15:00Z","v":39215,"vw":312.486405},{"c":311.885,"h":312.1,"l":311.2344,"n":337,"o":311.2344,"t":"2026-10-20T15:30:00Z","v":10557,"vw":311.691611},{"c":311.62,"h":312.14,"l":310.88,"n":525,"o":311.61,"t":"2026-10-20T15:45:00Z","v":21399,"vw":311.451976},{"c":311.415,"h":311.43,"l":310.65,"n":277,"o":311.34,"t":"2026-10-20T16:00:00Z","v":7390,"vw":311.241793},{"c":309.74,"h":311.415,"l":309.74,"n":472,"o":311.415,"t":"2026-10-20T16:15:00Z","v":8177,"vw":310.373471},{"c":311.075,"h":311.08,"l":309.2,"n":375,"o":309.61,"t":"2026-10-20T16:30:00Z","v":9843,"vw":310.036463},{"c":311.175,"h":311.46,"l":310.67,"n":390,"o":311.26,"t":"2026-10-20T16:45:00Z","v":10521,"vw":311.063746},{"c":310.78,"h":311.51,"l":310.78,"n":255,"o":311.5,"t":"2026-10-20T17:00:00Z","v":10102,"vw":311.261874},{"c":310.515,"h":311.08,"l":310.42,"n":389,"o":310.775,"t":"2026-10-20T17:15:00Z","v":11342,"vw":310.762073},{"c":310.88,"h":311.585,"l":310.75,"n":461,"o":311.06,"t":"2026-10-20T17:30:00Z","v":8946,"vw":311.052625},{"c":311.225,"h":311.26,"l":310.55,"n":230,"o":310.87,"t":"2026-10-20T17:45:00Z","v":5266,"vw":311.030561},{"c":311.5275,"h":311.635,"l":310.85,"n":397,"o":311.105,"t":"2026-10-20T18:00:00Z","v":8506,"vw":311.179675},{"c":311.3,"h":312.015,"l":311.16,"n":404,"o":311.2725,"t":"2026-10-20T18:15:00Z","v":8454,"vw":311.543316},{"c":310.6,"h":311.32,"l":310.33,"n":320,"o":311.045,"t":"2026-10-20T18:30:00Z","v":8734,"vw":310.791939},{"c":310.55,"h":310.79,"l":309.85,"n":721,"o":310.61,"t":"2026-10-20T18:45:00Z","v":19730,"vw":310.429812},{"c":310.345,"h":311.03,"l":310.305,"n":701,"o":310.72,"t":"2026-10-20T19:00:00Z","v":17521,"vw":310.518259},{"c":310.095,"h":311.03,"l":309.76,"n":1013,"o":310.17,"t":"2026-10-20T19:15:00Z","v":22767,"vw":310.411874},{"c":311.105,"h":311.115,"l":310.135,"n":1082,"o":310.16,"t":"2026-10-20T19:30:00Z","v":28384,"vw":310.461933},{"c":312.27,"h":312.95,"l":310.93,"n":3739,"o":311.3,"t":"2026-10-20T19:45:00Z","v":103446,"vw":311.995816},{"c":312.27,"h":312.27,"l":312.27,"n":39,"o":312.27,"t":"2026-10-20T20:00:00Z","v":197524,"vw":312.27},{"c":313,"h":318.99,"l":308.22,"n":294,"o":318.99,"t":"2026-10-21T13:30:00Z","v":16006,"vw":312.211645},{"c":312.655,"h":314.21,"l":312.655,"n":328,"o":313.46,"t":"2026-10-21T13:45:00Z","v":6424,"vw":313.487978},{"c":313.11,"h":313.3865,"l":311.47,"n":332,"o":312.555,"t":"2026-10-21T14:00:00Z","v":7927,"vw":312.681345},{"c":314.89,"h":315.075,"l":313.095,"n":381,"o":313.095,"t":"2026-10-21T14:15:00Z","v":8598,"vw":313.928363},{"c":315.87,"h":316.125,"l":314.835,"n":302,"o":314.95,"t":"2026-10-21T14:30:00Z","v":4819,"vw":315.507726},{"c":317.04,"h":317.04,"l":315.69,"n":304,"o":315.73,"t":"2026-10-21T14:45:00Z","v":10442,"vw":316.15415},{"c":316.205,"h":316.62,"l":316.09,"n":287,"o":316.4,"t":"2026-10-21T15:00:00Z","v":4681,"vw":316.307813},{"c":316.485,"h":316.7,"l":315.805,"n":294,"o":315.92,"t":"2026-10-21T15:15:00Z","v":6587,"vw":316.06971},{"c":316.51,"h":316.98,"l":315.825,"n":528,"o":316.665,"t":"2026-10-21T15:30:00Z","v":8921,"vw":316.442824},{"c":316.64,"h":316.8899,"l":316.23,"n":190,"o":316.5,"t":"2026-10-21T15:45:00Z","v":5500,"vw":316.741958},{"c":317.085,"h":317.18,"l":316.37,"n":348,"o":316.82,"t":"2026-10-21T16:00:00Z","v":5752,"vw":316.694375},{"c":317.555,"h":317.7,"l":316.71,"n":613,"o":317.085,"t":"2026-10-21T16:15:00Z","v":13221,"vw":317.177956},{"c":317.83,"h":318.07,"l":317.4,"n":408,"o":317.495,"t":"2026-10-21T16:30:00Z","v":7686,"vw":317.792279},{"c":318.205,"h":318.355,"l":317.31,"n":541,"o":317.48,"t":"2026-10-21T16:45:00Z","v":13766,"vw":317.743179},{"c":318.2,"h":318.52,"l":317.36,"n":586,"o":318.52,"t":"2026-10-21T17:00:00Z","v":12045,"vw":318.054627},{"c":317.73,"h":318.61,"l":317.59,"n":529,"o":317.935,"t":"2026-10-21T17:15:00Z","v":10279,"vw":318.023587},{"c":318.815,"h":319.245,"l":316.845,"n":734,"o":317.29,"t":"2026-10-21T17:30:00Z","v":18321,"vw":317.627608},{"c":319.1,"h":319.99,"l":318.25,"n":730,"o":318.82,"t":"2026-10-21T17:45:00Z","v":15068,"vw":319.008192},{"c":319.76,"h":319.99,"l":318.5792,"n":662,"o":319.03,"t":"2026-10-21T18:00:00Z","v":17418,"vw":319.139647},{"c":319.895,"h":320.25,"l":319.33,"n":849,"o":319.76,"t":"2026-10-21T18:15:00Z","v":17585,"vw":319.756602},{"c":319.32,"h":320.18,"l":319.25,"n":585,"o":320.18,"t":"2026-10-21T18:30:00Z","v":11025,"vw":319.661339},{"c":318.235,"h":319.4,"l":318.235,"n":818,"o":319.205,"t":"2026-10-21T18:45:00Z","v":13644,"vw":318.862456},{"c":318.01,"h":319.095,"l":317.77,"n":916,"o":318.275,"t":"2026-10-21T19:00:00Z","v":17306,"vw":318.387113},{"c":319.455,"h":319.63,"l":317.94,"n":949,"o":317.94,"t":"2026-10-21T19:15:00Z","v":19193,"vw":318.86506},{"c":319.005,"h":319.79,"l":318.6,"n":1343,"o":319.34,"t":"2026-10-21T19:30:00Z","v":29948,"vw":319.374547},{"c":319.95,"h":320.7,"l":318.94,"n":2852,"o":318.94,"t":"2026-10-21T19:45:00Z","v":71969,"vw":319.945557},{"c":319.91,"h":320.12,"l":319.91,"n":70,"o":320.11,"t":"2026-10-21T20:00:00Z","v":124327,"vw":319.910548},{"c":320.88,"h":320.88,"l":320.67,"n":2,"o":320.67,"t":"2026-10-22T13:00:00Z","v":200,"vw":320.775},{"c":325.665,"h":326.52,"l":318.66,"n":361,"o":323.08,"t":"2026-10-22T13:30:00Z","v":16610,"vw":323.855894},{"c":327.175,"h":328,"l":326.4,"n":274,"o":326.58,"t":"2026-10-22T13:45:00Z","v":4429,"vw":327.366454},{"c":329.84,"h":330,"l":326.7301,"n":352,"o":327.07,"t":"2026-10-22T14:00:00Z","v":9020,"vw":328.759364},{"c":329.72,"h":330.48,"l":329.395,"n":451,"o":329.395,"t":"2026-10-22T14:15:00Z","v":15348,"vw":329.989657},{"c":329.93,"h":330.265,"l":328.56,"n":455,"o":329.845,"t":"2026-10-22T14:30:00Z","v":15486,"vw":329.676543},{"c":335.37,"h":335.37,"l":330.02,"n":1594,"o":330.02,"t":"2026-10-22T14:45:00Z","v":47082,"vw":332.822301},{"c":337.055,"h":337.25,"l":335.22,"n":664,"o":335.5,"t":"2026-10-22T15:00:00Z","v":36182,"vw":335.980452},{"c":337.79,"h":337.98,"l":335.42,"n":598,"o":336.925,"t":"2026-10-22T15:15:00Z","v":20296,"vw":336.505969},{"c":338,"h":338.73,"l":337.24,"n":470,"o":337.79,"t":"2026-10-22T15:30:00Z","v":11711,"vw":338.047766},{"c":338.48,"h":339.07,"l":336.99,"n":918,"o":338,"t":"2026-10-22T15:45:00Z","v":42370,"vw":337.845692},{"c":338.21,"h":339.83,"l":338.2,"n":665,"o":339.2839,"t":"2026-10-22T16:00:00Z","v":13918,"vw":339.002778},{"c":338.75,"h":339.09,"l":338.19,"n":600,"o":338.73,"t":"2026-10-22T16:15:00Z","v":20030,"vw":338.658673},{"c":336.69,"h":339.18,"l":336.42,"n":616,"o":338.75,"t":"2026-10-22T16:30:00Z","v":27414,"vw":338.142168},{"c":337.675,"h":338.34,"l":335.6,"n":522,"o":336.515,"t":"2026-10-22T16:45:00Z","v":15197,"vw":336.842668},{"c":336.18,"h":338.34,"l":335.85,"n":330,"o":338.34,"t":"2026-10-22T17:00:00Z","v":10066,"vw":336.890838},{"c":335.41,"h":336.3,"l":335.355,"n":512,"o":336.085,"t":"2026-10-22T17:15:00Z","v":14383,"vw":335.832552},{"c":336.085,"h":336.37,"l":334.69,"n":780,"o":335.37,"t":"2026-10-22T17:30:00Z","v":24533,"vw":335.675962},{"c":336.98,"h":337.14,"l":335.825,"n":733,"o":336.045,"t":"2026-10-22T17:45:00Z","v":18298,"vw":336.560113},{"c":336.28,"h":336.9975,"l":335.95,"n":779,"o":336.97,"t":"2026-10-22T18:00:00Z","v":17689,"vw":336.51315},{"c":335.525,"h":336.665,"l":335.19,"n":892,"o":336.49,"t":"2026-10-22T18:15:00Z","v":25569,"vw":336.147582},{"c":333.39,"h":335.455,"l":333.17,"n":1227,"o":335,"t":"2026-10-22T18:30:00Z","v":57805,"vw":334.686696},{"c":334.72,"h":335.43,"l":333.335,"n":785,"o":333.335,"t":"2026-10-22T18:45:00Z","v":18890,"vw":334.679135},{"c":336.135,"h":336.27,"l":334.59,"n":1024,"o":334.88,"t":"2026-10-22T19:00:00Z","v":26229,"vw":335.298678},{"c":336.235,"h":336.69,"l":335.85,"n":1098,"o":336.1,"t":"2026-10-22T19:15:00Z","v":21721,"vw":336.302893},{"c":336.785,"h":337.47,"l":336.205,"n":1368,"o":336.205,"t":"2026-10-22T19:30:00Z","v":28482,"vw":337.056788},{"c":335.65,"h":338.32,"l":335.43,"n":4438,"o":337.03,"t":"2026-10-22T19:45:00Z","v":149644,"vw":336.745786},{"c":335.45,"h":336.25,"l":335.45,"n":65,"o":336.25,"t":"2026-10-22T20:00:00Z","v":111472,"vw":335.456564},{"c":335.45,"h":335.45,"l":335.45,"n":1,"o":335.45,"t":"2026-10-22T20:30:00Z","v":104,"vw":335.45},{"c":335,"h":335,"l":335,"n":1,"o":335,"t":"2026-10-22T20:45:00Z","v":150,"vw":335}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15","2027-02-19"],"surface":{"curve":{"call":[{"delta":0.1,"premium":2.516594651019381,"strike":424.6724279184495,"iv":0.6034925148210032,"gamma":0.003104566367787584,"theta":-0.17615473273103757,"vega":0.16570656091320904,"rho":0.023634561396614028,"breakevenPct":27.348046674457866},{"delta":0.15,"premium":2.7698717948717952,"strike":380.1709401709402,"iv":0.3961854700854701,"gamma":0.00618119658119658,"theta":-0.15564017094017094,"vega":0.22039145299145296,"rho":0.0358578968377958,"breakevenPct":14.157344452470403},{"delta":0.2,"premium":4.31140350877193,"strike":374.56140350877195,"iv":0.4203,"gamma":0.006907017543859649,"theta":-0.1974684210526316,"vega":0.26115438596491225,"rho":0.0477540445390576,"breakevenPct":12.94464361828704},{"delta":0.25,"premium":5.868571428571428,"strike":368.85714285714283,"iv":0.4410428571428571,"gamma":0.007614285714285714,"theta":-0.23629428571428573,"vega":0.29967428571428567,"rho":0.059641888997603164,"breakevenPct":11.70836616059452},{"delta":0.3,"premium":7.467210884353741,"strike":362.05442176870747,"iv":0.4407027210884354,"gamma":0.008294557823129252,"theta":-0.25887931972789113,"vega":0.3274974149659864,"rho":0.07149427403542301,"breakevenPct":10.156992891060138},{"delta":0.35,"premium":9.402552719200887,"strike":356.12652608213097,"iv":0.4474560488346282,"gamma":0.008654938956714762,"theta":-0.2801093229744728,"vega":0.3477528301886792,"rho":0.0831793472317423,"breakevenPct":8.966784558453378},{"delta":0.4,"premium":11.483573806881243,"strike":350.57713651498335,"iv":0.45727846836847946,"gamma":0.008876914539400666,"theta":-0.30075305216426196,"vega":0.36473396226415095,"rho":0.09479203049090809,"breakevenPct":7.932839565319599},{"delta":0.45,"premium":13.391056910569105,"strike":344.7967479674797,"iv":0.44830975609756096,"gamma":0.009264227642276423,"theta":-0.30222357723577237,"vega":0.37201544715447155,"rho":0.1065123905840406,"breakevenPct":6.778299263093987},{"delta":0.5,"premium":15.457961783439488,"strike":339.07643312101914,"iv":0.4406423566878981,"gamma":0.009544585987261146,"theta":-0.3022372611464968,"vega":0.37630573248407645,"rho":0.11813505228755691,"breakevenPct":5.689192101493099},{"delta":0.55,"premium":18.377282377919325,"strike":333.7685774946921,"iv":0.4495064755838641,"gamma":0.009226114649681528,"theta":-0.3058996815286624,"vega":0.37174097664543526,"rho":0.1292345968285472,"breakevenPct":4.9771530399795685},{"delta":0.6,"premium":21.359240924092408,"strike":328.4048404840484,"iv":0.455337403740374,"gamma":0.008904290429042904,"theta":-0.30505445544554455,"vega":0.3639059405940594,"rho":0.1402876290290697,"breakevenPct":4.267128158634912},{"delta":0.65,"premium":24.494554455445545,"strike":322.90429042904293,"iv":0.45374224422442244,"gamma":0.008574257425742573,"theta":-0.29317326732673266,"vega":0.34806435643564354,"rho":0.15122678618913662,"breakevenPct":3.5620345459795617},{"delta":0.7,"premium":29.007399103139008,"strike":316.4723467862481,"iv":0.46909192825112106,"gamma":0.007835575485799702,"theta":-0.28630029895366216,"vega":0.3273532137518685,"rho":0.1611841576334458,"breakevenPct":2.9899376626582628},{"delta":0.75,"premium":34.916272600834496,"strike":309.0681502086231,"iv":0.4981570236439499,"gamma":0.0066974965229485385,"theta":-0.2808762169680111,"vega":0.2998077885952712,"rho":0.17014052876584518,"breakevenPct":2.5441713547347113},{"delta":0.8,"premium":39.8884561891516,"strike":302.11404728789984,"iv":0.4933586926286509,"gamma":0.0059325452016689845,"theta":-0.24860917941585536,"vega":0.26329874826147426,"rho":0.1797255154349427,"breakevenPct":1.9533472878376668},{"delta":0.85,"premium":47.88749999999999,"strike":292.5,"iv":0.5132,"gamma":0.004800000000000001,"theta":-0.21945000000000003,"vega":0.21972500000000006,"rho":0.1869981730692088,"breakevenPct":1.4719034133253885},{"delta":0.9,"premium":64.8025974025974,"strike":274.4155844155844,"iv":0.6014181818181819,"gamma":0.003053246753246753,"theta":-0.1965506493506493,"vega":0.16499999999999998,"rho":0.1873638681109611,"breakevenPct":1.1233214542202539}],"put":[{"delta":0.1,"premium":2.271159029649596,"strike":285.3638814016173,"iv":0.4783768194070081,"gamma":0.0038436657681940704,"theta":-0.13192075471698114,"vega":0.16504474393531,"rho":-0.029366139494776344,"breakevenPct":15.608072031012764},{"delta":0.15,"premium":3.595126705653021,"strike":296.3937621832359,"iv":0.46001754385964916,"gamma":0.005359064327485379,"theta":-0.16774697855750487,"vega":0.21918362573099415,"rho":-0.044116628620036846,"breakevenPct":12.714671194639187},{"delta":0.2,"premium":5.074226804123711,"strike":304.63917525773195,"iv":0.44962886597938145,"gamma":0.006549484536082474,"theta":-0.195719587628866,"vega":0.2627659793814433,"rho":-0.058938640095821775,"breakevenPct":10.697585794124832},{"delta":0.25,"premium":6.673260073260073,"strike":311.66056166056165,"iv":0.4422730158730159,"gamma":0.007532478632478632,"theta":-0.2182842490842491,"vega":0.299121978021978,"rho":-0.07381454784907585,"breakevenPct":9.081144257772662},{"delta":0.3,"premium":8.413186813186812,"strike":317.76556776556777,"iv":0.4359238095238095,"gamma":0.008387179487179486,"theta":-0.23403516483516484,"vega":0.327143956043956,"rho":-0.08875312357352926,"breakevenPct":7.779883454350587},{"delta":0.35,"premium":10.442116402116401,"strike":323.35449735449737,"iv":0.43400253968253966,"gamma":0.008968359788359788,"theta":-0.24647544973544974,"vega":0.34773185185185185,"rho":-0.10384505775754528,"breakevenPct":6.718622461654209},{"delta":0.4,"premium":12.637883597883597,"strike":328.64550264550263,"iv":0.4346374603174603,"gamma":0.009391640211640212,"theta":-0.25700455026455027,"vega":0.36402814814814816,"rho":-0.11902552379676623,"breakevenPct":5.795910255591275},{"delta":0.45,"premium":14.745345345345346,"strike":333.7237237237237,"iv":0.42560240240240244,"gamma":0.009797897897897898,"theta":-0.254672972972973,"vega":0.3714768768768769,"rho":-0.13413954077593623,"breakevenPct":4.910306043112718},{"delta":0.5,"premium":16.82242242242242,"strike":338.7287287287287,"iv":0.41324004004004006,"gamma":0.010198298298298297,"theta":-0.24791621621621623,"vega":0.3758812812812813,"rho":-0.14923069356240054,"breakevenPct":4.037470172512656},{"delta":0.55,"premium":19.546307385229543,"strike":343.72255489021956,"iv":0.4084993013972056,"gamma":0.010188323353293413,"theta":-0.23968552894211576,"vega":0.37141616766467067,"rho":-0.16471662586910513,"breakevenPct":3.360784765243697},{"delta":0.6,"premium":22.490419161676645,"strike":348.7125748502994,"iv":0.4063535928143713,"gamma":0.010038622754491019,"theta":-0.23095299401197605,"vega":0.3639311377245509,"rho":-0.18033697372291563,"breakevenPct":2.7508851725673686},{"delta":0.65,"premium":26.833522727272726,"strike":354.6843434343434,"iv":0.41540290404040403,"gamma":0.009391035353535353,"theta":-0.2228445707070707,"vega":0.3482280303030303,"rho":-0.19694076557419896,"breakevenPct":2.265368696655022},{"delta":0.7,"premium":31.382903533906394,"strike":360.75453677172874,"iv":0.42287440305635154,"gamma":0.008632091690544413,"theta":-0.21065415472779375,"vega":0.32766532951289407,"rho":-0.21367846432632132,"breakevenPct":1.812003804494745},{"delta":0.75,"premium":34.43925501432665,"strike":365.5300859598854,"iv":0.40119340974212037,"gamma":0.008202292263610314,"theta":-0.1755538681948424,"vega":0.29643323782234954,"rho":-0.2293074658417659,"breakevenPct":1.299498898327991},{"delta":0.8,"premium":37.97002288329521,"strike":370.7322654462243,"iv":0.3829649885583525,"gamma":0.007690160183066359,"theta":-0.14152837528604115,"vega":0.2644466819221967,"rho":-0.2452880148965912,"breakevenPct":0.8012393611778015},{"delta":0.85,"premium":47.96930147058823,"strike":381.74632352941177,"iv":0.4074759191176471,"gamma":0.006038051470588237,"theta":-0.11861452205882357,"vega":0.2195411764705883,"rho":-0.2660557204749899,"breakevenPct":0.4987264692730502},{"delta":0.9,"premium":56.371874999999996,"strike":391.328125,"iv":0.39904296875,"gamma":0.0046273437499999995,"theta":-0.07536640625,"vega":0.16539921875,"rho":-0.2856227178688503,"breakevenPct":0.1630272767923592}]},"raw":{"call":[{"delta":0.1,"premium":2.516594651019381,"strike":424.6724279184495,"iv":0.6034925148210032,"gamma":0.003104566367787584,"theta":-0.17615473273103757,"vega":0.16570656091320904,"rho":0.023634561396614028,"breakevenPct":27.348046674457866},{"delta":0.15,"premium":2.7698717948717952,"strike":380.1709401709402,"iv":0.3961854700854701,"gamma":0.00618119658119658,"theta":-0.15564017094017094,"vega":0.22039145299145296,"rho":0.0358578968377958,"breakevenPct":14.157344452470403},{"delta":0.2,"premium":4.31140350877193,"strike":374.56140350877195,"iv":0.4203,"gamma":0.006907017543859649,"theta":-0.1974684210526316,"vega":0.26115438596491225,"rho":0.0477540445390576,"breakevenPct":12.94464361828704},{"delta":0.25,"premium":5.868571428571428,"strike":368.85714285714283,"iv":0.4410428571428571,"gamma":0.007614285714285714,"theta":-0.23629428571428573,"vega":0.29967428571428567,"rho":0.059641888997603164,"breakevenPct":11.70836616059452},{"delta":0.3,"premium":7.467210884353741,"strike":362.05442176870747,"iv":0.4407027210884354,"gamma":0.008294557823129252,"theta":-0.25887931972789113,"vega":0.3274974149659864,"rho":0.07149427403542301,"breakevenPct":10.156992891060138},{"delta":0.35,"premium":9.402552719200887,"strike":356.12652608213097,"iv":0.4474560488346282,"gamma":0.008654938956714762,"theta":-0.2801093229744728,"vega":0.3477528301886792,"rho":0.0831793472317423,"breakevenPct":8.966784558453378},{"delta":0.4,"premium":11.483573806881243,"strike":350.57713651498335,"iv":0.45727846836847946,"gamma":0.008876914539400666,"theta":-0.30075305216426196,"vega":0.36473396226415095,"rho":0.09479203049090809,"breakevenPct":7.932839565319599},{"delta":0.45,"premium":13.391056910569105,"strike":344.7967479674797,"iv":0.44830975609756096,"gamma":0.009264227642276423,"theta":-0.30222357723577237,"vega":0.37201544715447155,"rho":0.1065123905840406,"breakevenPct":6.778299263093987},{"delta":0.5,"premium":15.457961783439488,"strike":339.07643312101914,"iv":0.4406423566878981,"gamma":0.009544585987261146,"theta":-0.3022372611464968,"vega":0.37630573248407645,"rho":0.11813505228755691,"breakevenPct":5.689192101493099},{"delta":0.55,"premium":18.377282377919325,"strike":333.7685774946921,"iv":0.4495064755838641,"gamma":0.009226114649681528,"theta":-0.3058996815286624,"vega":0.37174097664543526,"rho":0.1292345968285472,"breakevenPct":4.9771530399795685},{"delta":0.6,"premium":21.359240924092408,"strike":328.4048404840484,"iv":0.455337403740374,"gamma":0.008904290429042904,"theta":-0.30505445544554455,"vega":0.3639059405940594,"rho":0.1402876290290697,"breakevenPct":4.267128158634912},{"delta":0.65,"premium":24.494554455445545,"strike":322.90429042904293,"iv":0.45374224422442244,"gamma":0.008574257425742573,"theta":-0.29317326732673266,"vega":0.34806435643564354,"rho":0.15122678618913662,"breakevenPct":3.5620345459795617},{"delta":0.7,"premium":29.007399103139008,"strike":316.4723467862481,"iv":0.46909192825112106,"gamma":0.007835575485799702,"theta":-0.28630029895366216,"vega":0.3273532137518685,"rho":0.1611841576334458,"breakevenPct":2.9899376626582628},{"delta":0.75,"premium":34.916272600834496,"strike":309.0681502086231,"iv":0.4981570236439499,"gamma":0.0066974965229485385,"theta":-0.2808762169680111,"vega":0.2998077885952712,"rho":0.17014052876584518,"breakevenPct":2.5441713547347113},{"delta":0.8,"premium":39.8884561891516,"strike":302.11404728789984,"iv":0.4933586926286509,"gamma":0.0059325452016689845,"theta":-0.24860917941585536,"vega":0.26329874826147426,"rho":0.1797255154349427,"breakevenPct":1.9533472878376668},{"delta":0.85,"premium":47.88749999999999,"strike":292.5,"iv":0.5132,"gamma":0.004800000000000001,"theta":-0.21945000000000003,"vega":0.21972500000000006,"rho":0.1869981730692088,"breakevenPct":1.4719034133253885},{"delta":0.9,"premium":64.8025974025974,"strike":274.4155844155844,"iv":0.6014181818181819,"gamma":0.003053246753246753,"theta":-0.1965506493506493,"vega":0.16499999999999998,"rho":0.1873638681109611,"breakevenPct":1.1233214542202539}],"put":[{"delta":0.1,"premium":2.271159029649596,"strike":285.3638814016173,"iv":0.4783768194070081,"gamma":0.0038436657681940704,"theta":-0.13192075471698114,"vega":0.16504474393531,"rho":-0.029366139494776344,"breakevenPct":15.608072031012764},{"delta":0.15,"premium":3.595126705653021,"strike":296.3937621832359,"iv":0.46001754385964916,"gamma":0.005359064327485379,"theta":-0.16774697855750487,"vega":0.21918362573099415,"rho":-0.044116628620036846,"breakevenPct":12.714671194639187},{"delta":0.2,"premium":5.074226804123711,"strike":304.63917525773195,"iv":0.44962886597938145,"gamma":0.006549484536082474,"theta":-0.195719587628866,"vega":0.2627659793814433,"rho":-0.058938640095821775,"breakevenPct":10.697585794124832},{"delta":0.25,"premium":6.673260073260073,"strike":311.66056166056165,"iv":0.4422730158730159,"gamma":0.007532478632478632,"theta":-0.2182842490842491,"vega":0.299121978021978,"rho":-0.07381454784907585,"breakevenPct":9.081144257772662},{"delta":0.3,"premium":8.413186813186812,"strike":317.76556776556777,"iv":0.4359238095238095,"gamma":0.008387179487179486,"theta":-0.23403516483516484,"vega":0.327143956043956,"rho":-0.08875312357352926,"breakevenPct":7.779883454350587},{"delta":0.35,"premium":10.442116402116401,"strike":323.35449735449737,"iv":0.43400253968253966,"gamma":0.008968359788359788,"theta":-0.24647544973544974,"vega":0.34773185185185185,"rho":-0.10384505775754528,"breakevenPct":6.718622461654209},{"delta":0.4,"premium":12.637883597883597,"strike":328.64550264550263,"iv":0.4346374603174603,"gamma":0.009391640211640212,"theta":-0.25700455026455027,"vega":0.36402814814814816,"rho":-0.11902552379676623,"breakevenPct":5.795910255591275},{"delta":0.45,"premium":14.745345345345346,"strike":333.7237237237237,"iv":0.42560240240240244,"gamma":0.009797897897897898,"theta":-0.254672972972973,"vega":0.3714768768768769,"rho":-0.13413954077593623,"breakevenPct":4.910306043112718},{"delta":0.5,"premium":16.82242242242242,"strike":338.7287287287287,"iv":0.41324004004004006,"gamma":0.010198298298298297,"theta":-0.24791621621621623,"vega":0.3758812812812813,"rho":-0.14923069356240054,"breakevenPct":4.037470172512656},{"delta":0.55,"premium":19.546307385229543,"strike":343.72255489021956,"iv":0.4084993013972056,"gamma":0.010188323353293413,"theta":-0.23968552894211576,"vega":0.37141616766467067,"rho":-0.16471662586910513,"breakevenPct":3.360784765243697},{"delta":0.6,"premium":22.490419161676645,"strike":348.7125748502994,"iv":0.4063535928143713,"gamma":0.010038622754491019,"theta":-0.23095299401197605,"vega":0.3639311377245509,"rho":-0.18033697372291563,"breakevenPct":2.7508851725673686},{"delta":0.65,"premium":26.833522727272726,"strike":354.6843434343434,"iv":0.41540290404040403,"gamma":0.009391035353535353,"theta":-0.2228445707070707,"vega":0.3482280303030303,"rho":-0.19694076557419896,"breakevenPct":2.265368696655022},{"delta":0.7,"premium":31.382903533906394,"strike":360.75453677172874,"iv":0.42287440305635154,"gamma":0.008632091690544413,"theta":-0.21065415472779375,"vega":0.32766532951289407,"rho":-0.21367846432632132,"breakevenPct":1.812003804494745},{"delta":0.75,"premium":34.43925501432665,"strike":365.5300859598854,"iv":0.40119340974212037,"gamma":0.008202292263610314,"theta":-0.1755538681948424,"vega":0.29643323782234954,"rho":-0.2293074658417659,"breakevenPct":1.299498898327991},{"delta":0.8,"premium":37.97002288329521,"strike":370.7322654462243,"iv":0.3829649885583525,"gamma":0.007690160183066359,"theta":-0.14152837528604115,"vega":0.2644466819221967,"rho":-0.2452880148965912,"breakevenPct":0.8012393611778015},{"delta":0.85,"premium":47.96930147058823,"strike":381.74632352941177,"iv":0.4074759191176471,"gamma":0.006038051470588237,"theta":-0.11861452205882357,"vega":0.2195411764705883,"rho":-0.2660557204749899,"breakevenPct":0.4987264692730502},{"delta":0.9,"premium":56.371874999999996,"strike":391.328125,"iv":0.39904296875,"gamma":0.0046273437499999995,"theta":-0.07536640625,"vega":0.16539921875,"rho":-0.2856227178688503,"breakevenPct":0.1630272767923592}]}},"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"}}