{"symbol":"HEI","url":"https://intraalpha.com/companies/HEI","capturedAt":"2026-10-23T00:21:53.463Z","state":"partial","quote":{"symbol":"HEI","last_price":300.02,"prev_close":298.31,"regular_close":300.02,"change":1.71,"change_pct":0.5732,"regular_change":1.71,"regular_change_pct":0.5732,"extended_change":0,"extended_change_pct":0,"bid":288.05,"ask":326.31,"bid_size":40,"ask_size":40,"volume":529868,"vwap":298.423213,"open":295.55,"high":300.87,"low":293.63,"close":300.02,"trade_count":20186,"last_trade_at":"2026-10-22T23:00:00.002311745Z","last_quote_at":"2026-10-23T00:00:00.457395671Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T20:21:52.555733988-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"closed","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundamentalsSource":{"provider":"Alpha Vantage"},"optionObservedAt":"2026-10-22T19:49:50.444Z","bars":[{"c":310.12,"h":310.12,"l":308.765,"n":62,"o":309.85,"t":"2026-10-16T13:30:00Z","v":2590,"vw":309.79127},{"c":311.5,"h":311.51,"l":311.24,"n":60,"o":311.24,"t":"2026-10-16T13:35:00Z","v":757,"vw":311.415052},{"c":313.065,"h":313.065,"l":311.345,"n":176,"o":311.585,"t":"2026-10-16T13:40:00Z","v":3698,"vw":311.837762},{"c":314.435,"h":314.59,"l":312.971,"n":210,"o":313.57,"t":"2026-10-16T13:45:00Z","v":4376,"vw":313.687938},{"c":314.92,"h":314.92,"l":314.08,"n":148,"o":314.64,"t":"2026-10-16T13:50:00Z","v":2040,"vw":314.563201},{"c":315.075,"h":315.48,"l":314.845,"n":189,"o":315,"t":"2026-10-16T13:55:00Z","v":4122,"vw":315.156521},{"c":314.93,"h":315.83,"l":314.78,"n":203,"o":314.935,"t":"2026-10-16T14:00:00Z","v":3167,"vw":315.361374},{"c":314.045,"h":315.66,"l":314.035,"n":274,"o":315.1,"t":"2026-10-16T14:05:00Z","v":4792,"vw":315.115977},{"c":313.365,"h":314.555,"l":313.33,"n":240,"o":314.21,"t":"2026-10-16T14:10:00Z","v":5752,"vw":314.097058},{"c":312.515,"h":313.4,"l":312.515,"n":236,"o":313.4,"t":"2026-10-16T14:15:00Z","v":6473,"vw":312.86012},{"c":313.25,"h":313.41,"l":312.49,"n":287,"o":312.49,"t":"2026-10-16T14:20:00Z","v":2705,"vw":313.040281},{"c":312.72,"h":313.34,"l":312.715,"n":328,"o":313.34,"t":"2026-10-16T14:25:00Z","v":4202,"vw":313.129136},{"c":312.21,"h":313.22,"l":312.2,"n":172,"o":312.965,"t":"2026-10-16T14:30:00Z","v":2301,"vw":312.70829},{"c":312.79,"h":312.79,"l":312.205,"n":141,"o":312.205,"t":"2026-10-16T14:35:00Z","v":1352,"vw":312.46462},{"c":312.13,"h":312.99,"l":312.13,"n":95,"o":312.99,"t":"2026-10-16T14:40:00Z","v":1117,"vw":312.497122},{"c":313.24,"h":313.24,"l":312.32,"n":208,"o":312.62,"t":"2026-10-16T14:45:00Z","v":5739,"vw":312.504487},{"c":313.2,"h":313.6,"l":312.92,"n":268,"o":313.48,"t":"2026-10-16T14:50:00Z","v":8762,"vw":313.221578},{"c":314.3,"h":314.3,"l":313.47,"n":206,"o":313.48,"t":"2026-10-16T14:55:00Z","v":2588,"vw":313.759516},{"c":313.595,"h":314.65,"l":313.47,"n":271,"o":314.035,"t":"2026-10-16T15:00:00Z","v":3972,"vw":314.032502},{"c":313.46,"h":313.72,"l":313.34,"n":125,"o":313.675,"t":"2026-10-16T15:05:00Z","v":3354,"vw":313.577316},{"c":313.235,"h":313.72,"l":313.14,"n":229,"o":313.2,"t":"2026-10-16T15:10:00Z","v":9120,"vw":313.292019},{"c":313.45,"h":313.45,"l":312.97,"n":261,"o":313.1,"t":"2026-10-16T15:15:00Z","v":4197,"vw":313.200702},{"c":312.92,"h":313.82,"l":312.62,"n":306,"o":313.45,"t":"2026-10-16T15:20:00Z","v":9963,"vw":313.162098},{"c":312.63,"h":313.02,"l":312.63,"n":130,"o":312.92,"t":"2026-10-16T15:25:00Z","v":1674,"vw":312.822712},{"c":311.875,"h":312.68,"l":311.86,"n":220,"o":312.56,"t":"2026-10-16T15:30:00Z","v":10673,"vw":312.418109},{"c":311.91,"h":312.1599,"l":311.5,"n":289,"o":311.89,"t":"2026-10-16T15:35:00Z","v":6282,"vw":311.884184},{"c":312.06,"h":312.08,"l":311.78,"n":143,"o":311.84,"t":"2026-10-16T15:40:00Z","v":1530,"vw":311.869796},{"c":311.85,"h":312.08,"l":311.78,"n":162,"o":311.91,"t":"2026-10-16T15:45:00Z","v":2784,"vw":311.929753},{"c":311.12,"h":312.13,"l":311.12,"n":265,"o":311.93,"t":"2026-10-16T15:50:00Z","v":3479,"vw":311.803802},{"c":310.06,"h":311.02,"l":310.06,"n":183,"o":311.02,"t":"2026-10-16T15:55:00Z","v":2614,"vw":310.660572},{"c":310.565,"h":310.79,"l":310,"n":218,"o":310.175,"t":"2026-10-16T16:00:00Z","v":2751,"vw":310.36722},{"c":310.77,"h":311.03,"l":310.625,"n":152,"o":310.625,"t":"2026-10-16T16:05:00Z","v":2105,"vw":310.862724},{"c":311.18,"h":311.19,"l":310.7875,"n":108,"o":310.8175,"t":"2026-10-16T16:10:00Z","v":965,"vw":310.996018},{"c":311.485,"h":311.485,"l":311.23,"n":194,"o":311.23,"t":"2026-10-16T16:15:00Z","v":2724,"vw":311.416863},{"c":311.685,"h":311.83,"l":311.39,"n":113,"o":311.485,"t":"2026-10-16T16:20:00Z","v":1357,"vw":311.715755},{"c":311.19,"h":311.57,"l":311.19,"n":107,"o":311.4,"t":"2026-10-16T16:25:00Z","v":1409,"vw":311.309016},{"c":310.79,"h":311.42,"l":310.79,"n":243,"o":311.185,"t":"2026-10-16T16:30:00Z","v":2716,"vw":311.121113},{"c":310.935,"h":311.12,"l":310.5495,"n":168,"o":310.99,"t":"2026-10-16T16:35:00Z","v":2638,"vw":310.828036},{"c":310.69,"h":311.11,"l":310.69,"n":186,"o":310.91,"t":"2026-10-16T16:40:00Z","v":4029,"vw":310.858302},{"c":310.11,"h":311.13,"l":310.11,"n":288,"o":310.91,"t":"2026-10-16T16:45:00Z","v":6790,"vw":310.430069},{"c":310.34,"h":310.58,"l":309.95,"n":140,"o":310.1475,"t":"2026-10-16T16:50:00Z","v":2949,"vw":310.243674},{"c":310.385,"h":310.415,"l":310.23,"n":60,"o":310.395,"t":"2026-10-16T16:55:00Z","v":902,"vw":310.370244},{"c":310.035,"h":310.62,"l":310.035,"n":216,"o":310.62,"t":"2026-10-16T17:00:00Z","v":4386,"vw":310.325893},{"c":310.21,"h":310.37,"l":310.035,"n":115,"o":310.035,"t":"2026-10-16T17:05:00Z","v":2250,"vw":310.255351},{"c":310.225,"h":310.48,"l":310.12,"n":241,"o":310.4,"t":"2026-10-16T17:10:00Z","v":4183,"vw":310.337111},{"c":310.3625,"h":310.48,"l":310.26,"n":180,"o":310.33,"t":"2026-10-16T17:15:00Z","v":1716,"vw":310.347677},{"c":310.46,"h":310.46,"l":309.94,"n":275,"o":310.27,"t":"2026-10-16T17:20:00Z","v":4269,"vw":310.19256},{"c":310.45,"h":310.585,"l":310.42,"n":126,"o":310.5,"t":"2026-10-16T17:25:00Z","v":1797,"vw":310.480422},{"c":310.61,"h":310.61,"l":310.17,"n":285,"o":310.3,"t":"2026-10-16T17:30:00Z","v":3700,"vw":310.368894},{"c":310.55,"h":310.62,"l":310.27,"n":305,"o":310.62,"t":"2026-10-16T17:35:00Z","v":5503,"vw":310.449571},{"c":311.0375,"h":311.36,"l":310.7,"n":259,"o":310.7,"t":"2026-10-16T17:40:00Z","v":4778,"vw":311.085829},{"c":309.67,"h":311.02,"l":309.67,"n":169,"o":310.985,"t":"2026-10-16T17:45:00Z","v":3863,"vw":310.490376},{"c":309.355,"h":309.63,"l":309.15,"n":129,"o":309.63,"t":"2026-10-16T17:50:00Z","v":3229,"vw":309.324605},{"c":308.755,"h":309.42,"l":308.755,"n":228,"o":309.42,"t":"2026-10-16T17:55:00Z","v":4302,"vw":309.114395},{"c":308.21,"h":308.58,"l":307.7951,"n":397,"o":308.39,"t":"2026-10-16T18:00:00Z","v":8817,"vw":308.218757},{"c":308.55,"h":308.63,"l":308.255,"n":286,"o":308.255,"t":"2026-10-16T18:05:00Z","v":5804,"vw":308.468813},{"c":308.535,"h":309,"l":308.45,"n":390,"o":308.6,"t":"2026-10-16T18:10:00Z","v":7503,"vw":308.778685},{"c":308.095,"h":308.68,"l":308.05,"n":288,"o":308.36,"t":"2026-10-16T18:15:00Z","v":3402,"vw":308.364544},{"c":307.785,"h":308.095,"l":307.63,"n":359,"o":308.095,"t":"2026-10-16T18:20:00Z","v":7493,"vw":307.856458},{"c":307.37,"h":307.8125,"l":307.23,"n":162,"o":307.795,"t":"2026-10-16T18:25:00Z","v":2552,"vw":307.484909},{"c":307.92,"h":307.92,"l":307.13,"n":465,"o":307.38,"t":"2026-10-16T18:30:00Z","v":10147,"vw":307.416289},{"c":308.34,"h":308.42,"l":307.65,"n":256,"o":307.65,"t":"2026-10-16T18:35:00Z","v":5442,"vw":307.95634},{"c":307.9,"h":308.285,"l":307.9,"n":170,"o":308.23,"t":"2026-10-16T18:40:00Z","v":1658,"vw":308.106628},{"c":308.485,"h":308.56,"l":308.08,"n":337,"o":308.08,"t":"2026-10-16T18:45:00Z","v":5473,"vw":308.378564},{"c":308.02,"h":308.575,"l":307.845,"n":230,"o":308.5,"t":"2026-10-16T18:50:00Z","v":3981,"vw":308.085333},{"c":308.545,"h":308.55,"l":307.815,"n":406,"o":307.815,"t":"2026-10-16T18:55:00Z","v":4486,"vw":308.252917},{"c":307.975,"h":308.53,"l":307.88,"n":159,"o":308.35,"t":"2026-10-16T19:00:00Z","v":3902,"vw":308.25168},{"c":307.73,"h":307.975,"l":307.71,"n":171,"o":307.82,"t":"2026-10-16T19:05:00Z","v":2786,"vw":307.834627},{"c":307.92,"h":308.07,"l":307.29,"n":389,"o":307.705,"t":"2026-10-16T19:10:00Z","v":7834,"vw":307.717394},{"c":307.9,"h":308.39,"l":307.62,"n":228,"o":308.17,"t":"2026-10-16T19:15:00Z","v":4640,"vw":308.058359},{"c":308.53,"h":308.53,"l":307.735,"n":288,"o":307.9,"t":"2026-10-16T19:20:00Z","v":5059,"vw":308.143661},{"c":308.55,"h":308.56,"l":308.135,"n":350,"o":308.55,"t":"2026-10-16T19:25:00Z","v":5669,"vw":308.381103},{"c":308.82,"h":309.04,"l":308.61,"n":443,"o":308.64,"t":"2026-10-16T19:30:00Z","v":8414,"vw":308.771416},{"c":308.955,"h":309.09,"l":308.75,"n":514,"o":308.82,"t":"2026-10-16T19:35:00Z","v":12151,"vw":308.863251},{"c":308.38,"h":308.94,"l":308.11,"n":502,"o":308.93,"t":"2026-10-16T19:40:00Z","v":9272,"vw":308.550012},{"c":308.7,"h":309.04,"l":308.42,"n":533,"o":308.49,"t":"2026-10-16T19:45:00Z","v":9675,"vw":308.73917},{"c":309.56,"h":309.705,"l":308.665,"n":577,"o":308.665,"t":"2026-10-16T19:50:00Z","v":11655,"vw":309.258377},{"c":309.89,"h":309.895,"l":309.1,"n":1962,"o":309.48,"t":"2026-10-16T19:55:00Z","v":50408,"vw":309.483032},{"c":309.87,"h":309.87,"l":309.87,"n":42,"o":309.87,"t":"2026-10-16T20:00:00Z","v":95806,"vw":309.87},{"c":310.63,"h":310.63,"l":310.63,"n":7,"o":310.63,"t":"2026-10-19T11:30:00Z","v":120,"vw":310.63},{"c":309.01,"h":309.01,"l":309.01,"n":2,"o":309.01,"t":"2026-10-19T12:30:00Z","v":41,"vw":309.01},{"c":309.8,"h":309.8,"l":309.8,"n":2,"o":309.8,"t":"2026-10-19T13:10:00Z","v":100,"vw":309.8},{"c":310,"h":310,"l":309.03,"n":95,"o":309.03,"t":"2026-10-19T13:30:00Z","v":4228,"vw":309.040995},{"c":310.345,"h":310.375,"l":309.8,"n":41,"o":309.8,"t":"2026-10-19T13:35:00Z","v":747,"vw":310.252874},{"c":308.745,"h":310.365,"l":308.18,"n":85,"o":310.36,"t":"2026-10-19T13:40:00Z","v":2978,"vw":309.302633},{"c":308.14,"h":308.53,"l":308.14,"n":31,"o":308.53,"t":"2026-10-19T13:45:00Z","v":353,"vw":308.418571},{"c":306.91,"h":307.7,"l":306.7,"n":93,"o":307.7,"t":"2026-10-19T13:50:00Z","v":1468,"vw":307.081499},{"c":307.47,"h":307.5175,"l":307.44,"n":29,"o":307.44,"t":"2026-10-19T13:55:00Z","v":365,"vw":307.469005},{"c":307.92,"h":307.995,"l":306.92,"n":146,"o":307.465,"t":"2026-10-19T14:00:00Z","v":2447,"vw":307.475055},{"c":307.44,"h":307.755,"l":307.31,"n":124,"o":307.31,"t":"2026-10-19T14:05:00Z","v":1836,"vw":307.583218},{"c":307.7201,"h":307.86,"l":307.14,"n":140,"o":307.37,"t":"2026-10-19T14:10:00Z","v":2615,"vw":307.47839},{"c":307.27,"h":308.05,"l":307.27,"n":206,"o":307.6,"t":"2026-10-19T14:15:00Z","v":4148,"vw":307.658031},{"c":307.7725,"h":307.925,"l":307.02,"n":111,"o":307.305,"t":"2026-10-19T14:20:00Z","v":2016,"vw":307.659034},{"c":306.77,"h":307.705,"l":306.13,"n":400,"o":307.705,"t":"2026-10-19T14:25:00Z","v":5707,"vw":306.484492},{"c":305.8766,"h":306.82,"l":305.8766,"n":314,"o":306.78,"t":"2026-10-19T14:30:00Z","v":8061,"vw":306.713027},{"c":306.78,"h":306.785,"l":306.13,"n":131,"o":306.13,"t":"2026-10-19T14:35:00Z","v":1581,"vw":306.372429},{"c":306.28,"h":306.71,"l":306.2,"n":47,"o":306.2,"t":"2026-10-19T14:40:00Z","v":672,"vw":306.295669},{"c":307.54,"h":307.54,"l":306.26,"n":61,"o":306.26,"t":"2026-10-19T14:45:00Z","v":669,"vw":306.853049},{"c":306.77,"h":307.66,"l":306.66,"n":79,"o":307.17,"t":"2026-10-19T14:50:00Z","v":1570,"vw":306.958683},{"c":307.4,"h":307.62,"l":306.815,"n":67,"o":306.815,"t":"2026-10-19T14:55:00Z","v":834,"vw":307.329053},{"c":307.4352,"h":307.91,"l":307.08,"n":92,"o":307.7315,"t":"2026-10-19T15:00:00Z","v":950,"vw":307.3787},{"c":307.1,"h":307.45,"l":307.1,"n":47,"o":307.45,"t":"2026-10-19T15:05:00Z","v":950,"vw":307.293269},{"c":307.39,"h":307.53,"l":307.08,"n":141,"o":307.08,"t":"2026-10-19T15:10:00Z","v":1877,"vw":307.333259},{"c":308.92,"h":308.96,"l":307.76,"n":168,"o":307.94,"t":"2026-10-19T15:15:00Z","v":3597,"vw":308.574915},{"c":309.13,"h":309.13,"l":308.445,"n":133,"o":308.74,"t":"2026-10-19T15:20:00Z","v":1349,"vw":308.902849},{"c":308.645,"h":308.79,"l":308.48,"n":131,"o":308.79,"t":"2026-10-19T15:25:00Z","v":1684,"vw":308.723399},{"c":308.57,"h":308.64,"l":308.3517,"n":93,"o":308.64,"t":"2026-10-19T15:30:00Z","v":1479,"vw":308.5091},{"c":308.37,"h":308.81,"l":308.37,"n":115,"o":308.73,"t":"2026-10-19T15:35:00Z","v":1269,"vw":308.663419},{"c":308.36,"h":308.365,"l":308.355,"n":67,"o":308.355,"t":"2026-10-19T15:40:00Z","v":937,"vw":308.358078},{"c":308.54,"h":308.54,"l":308.075,"n":219,"o":308.17,"t":"2026-10-19T15:45:00Z","v":3008,"vw":308.243004},{"c":308.6175,"h":308.62,"l":308.31,"n":99,"o":308.46,"t":"2026-10-19T15:50:00Z","v":2362,"vw":308.483074},{"c":308.64,"h":308.64,"l":308.6,"n":75,"o":308.61,"t":"2026-10-19T15:55:00Z","v":2190,"vw":308.611294},{"c":308.23,"h":308.58,"l":307.99,"n":137,"o":308.54,"t":"2026-10-19T16:00:00Z","v":2590,"vw":308.304116},{"c":307.935,"h":308.78,"l":307.9275,"n":135,"o":308.37,"t":"2026-10-19T16:05:00Z","v":2822,"vw":308.368119},{"c":308.4,"h":308.4,"l":308.145,"n":41,"o":308.145,"t":"2026-10-19T16:10:00Z","v":365,"vw":308.286667},{"c":308.16,"h":308.2,"l":308.04,"n":82,"o":308.135,"t":"2026-10-19T16:15:00Z","v":954,"vw":308.122101},{"c":308.41,"h":308.42,"l":307.955,"n":80,"o":308.04,"t":"2026-10-19T16:20:00Z","v":1114,"vw":308.106629},{"c":308.23,"h":308.23,"l":308.05,"n":62,"o":308.12,"t":"2026-10-19T16:25:00Z","v":1117,"vw":308.103747},{"c":307.45,"h":308.02,"l":307.45,"n":125,"o":308.02,"t":"2026-10-19T16:30:00Z","v":1269,"vw":307.69265},{"c":307.6,"h":307.85,"l":307.6,"n":37,"o":307.85,"t":"2026-10-19T16:35:00Z","v":569,"vw":307.818673},{"c":307.705,"h":307.705,"l":307.695,"n":42,"o":307.695,"t":"2026-10-19T16:40:00Z","v":368,"vw":307.700556},{"c":307.55,"h":307.85,"l":307.46,"n":75,"o":307.705,"t":"2026-10-19T16:45:00Z","v":752,"vw":307.663594},{"c":307.78,"h":307.78,"l":307.64,"n":16,"o":307.64,"t":"2026-10-19T16:50:00Z","v":254,"vw":307.689612},{"c":308.07,"h":308.07,"l":307.56,"n":93,"o":307.56,"t":"2026-10-19T16:55:00Z","v":1840,"vw":307.915257},{"c":308.02,"h":308.23,"l":307.9869,"n":124,"o":307.9869,"t":"2026-10-19T17:00:00Z","v":5086,"vw":308.083417},{"c":308.1,"h":308.21,"l":307.89,"n":89,"o":308.06,"t":"2026-10-19T17:05:00Z","v":1075,"vw":308.08952},{"c":308.14,"h":308.14,"l":307.945,"n":94,"o":308.14,"t":"2026-10-19T17:10:00Z","v":1158,"vw":308.069233},{"c":308.3,"h":308.3,"l":308.125,"n":44,"o":308.125,"t":"2026-10-19T17:15:00Z","v":408,"vw":308.250893},{"c":308.325,"h":308.325,"l":308.15,"n":156,"o":308.24,"t":"2026-10-19T17:20:00Z","v":3944,"vw":308.22781},{"c":308.15,"h":308.38,"l":308.15,"n":67,"o":308.38,"t":"2026-10-19T17:25:00Z","v":593,"vw":308.288171},{"c":308.39,"h":308.54,"l":308.26,"n":129,"o":308.3,"t":"2026-10-19T17:30:00Z","v":1930,"vw":308.381733},{"c":308.39,"h":308.51,"l":308.355,"n":73,"o":308.51,"t":"2026-10-19T17:35:00Z","v":1055,"vw":308.442771},{"c":308.63,"h":308.65,"l":308.2,"n":117,"o":308.325,"t":"2026-10-19T17:40:00Z","v":2655,"vw":308.533731},{"c":308.31,"h":308.695,"l":308.31,"n":131,"o":308.53,"t":"2026-10-19T17:45:00Z","v":1677,"vw":308.519722},{"c":308.21,"h":308.21,"l":308.12,"n":80,"o":308.16,"t":"2026-10-19T17:50:00Z","v":2170,"vw":308.164442},{"c":309.03,"h":309.03,"l":308.43,"n":165,"o":308.43,"t":"2026-10-19T17:55:00Z","v":3036,"vw":308.854309},{"c":308.42,"h":308.938,"l":308.42,"n":135,"o":308.938,"t":"2026-10-19T18:00:00Z","v":2776,"vw":308.816375},{"c":308.115,"h":308.67,"l":308.115,"n":124,"o":308.42,"t":"2026-10-19T18:05:00Z","v":1678,"vw":308.541563},{"c":308.8,"h":308.8,"l":307.9801,"n":78,"o":308.36,"t":"2026-10-19T18:10:00Z","v":951,"vw":308.283189},{"c":308.79,"h":308.8,"l":308.79,"n":42,"o":308.8,"t":"2026-10-19T18:15:00Z","v":371,"vw":308.79625},{"c":308.43,"h":308.795,"l":308.43,"n":86,"o":308.7,"t":"2026-10-19T18:20:00Z","v":1562,"vw":308.666039},{"c":308.21,"h":308.4275,"l":308.21,"n":101,"o":308.4275,"t":"2026-10-19T18:25:00Z","v":1059,"vw":308.37495},{"c":308.08,"h":308.195,"l":308.06,"n":108,"o":308.13,"t":"2026-10-19T18:30:00Z","v":1017,"vw":308.099798},{"c":308.1,"h":308.18,"l":308,"n":78,"o":308.12,"t":"2026-10-19T18:35:00Z","v":708,"vw":308.09422},{"c":308.16,"h":308.22,"l":308.03,"n":101,"o":308.1,"t":"2026-10-19T18:40:00Z","v":1140,"vw":308.142888},{"c":308.245,"h":308.56,"l":308.09,"n":203,"o":308.28,"t":"2026-10-19T18:45:00Z","v":5059,"vw":308.203764},{"c":308.07,"h":308.17,"l":307.887,"n":126,"o":308.06,"t":"2026-10-19T18:50:00Z","v":2154,"vw":307.962071},{"c":308.155,"h":308.21,"l":307.94,"n":282,"o":308.075,"t":"2026-10-19T18:55:00Z","v":9991,"vw":308.128905},{"c":308.26,"h":308.3,"l":308.185,"n":179,"o":308.27,"t":"2026-10-19T19:00:00Z","v":3275,"vw":308.26394},{"c":308.34,"h":308.39,"l":308.26,"n":151,"o":308.26,"t":"2026-10-19T19:05:00Z","v":2291,"vw":308.322968},{"c":308.37,"h":308.385,"l":308.24,"n":32,"o":308.385,"t":"2026-10-19T19:10:00Z","v":506,"vw":308.344719},{"c":308.31,"h":308.45,"l":308.13,"n":468,"o":308.26,"t":"2026-10-19T19:15:00Z","v":11733,"vw":308.321283},{"c":308.32,"h":308.57,"l":308.201,"n":308,"o":308.3,"t":"2026-10-19T19:20:00Z","v":5611,"vw":308.414198},{"c":307.81,"h":308.44,"l":307.81,"n":212,"o":308.44,"t":"2026-10-19T19:25:00Z","v":2430,"vw":308.157103},{"c":307.68,"h":308.13,"l":307.525,"n":390,"o":307.86,"t":"2026-10-19T19:30:00Z","v":4457,"vw":307.775624},{"c":307.805,"h":307.94,"l":307.66,"n":300,"o":307.7275,"t":"2026-10-19T19:35:00Z","v":4289,"vw":307.842498},{"c":307.94,"h":308.01,"l":307.7,"n":357,"o":307.7,"t":"2026-10-19T19:40:00Z","v":4389,"vw":307.877065},{"c":307.56,"h":307.98,"l":307.48,"n":412,"o":307.97,"t":"2026-10-19T19:45:00Z","v":7061,"vw":307.69565},{"c":307.565,"h":307.71,"l":307.11,"n":457,"o":307.71,"t":"2026-10-19T19:50:00Z","v":6736,"vw":307.411936},{"c":308.12,"h":308.29,"l":307.37,"n":1668,"o":307.75,"t":"2026-10-19T19:55:00Z","v":43324,"vw":308.011777},{"c":308.17,"h":308.17,"l":308.17,"n":54,"o":308.17,"t":"2026-10-19T20:00:00Z","v":80505,"vw":308.17},{"c":305.98,"h":308.33,"l":303.97,"n":76,"o":306.71,"t":"2026-10-20T13:30:00Z","v":5008,"vw":305.72265},{"c":306.585,"h":306.81,"l":305.98,"n":53,"o":306.6,"t":"2026-10-20T13:35:00Z","v":2614,"vw":306.687664},{"c":308,"h":308,"l":306.88,"n":86,"o":307.62,"t":"2026-10-20T13:40:00Z","v":904,"vw":307.437131},{"c":306.73,"h":308.3,"l":306.46,"n":188,"o":307.37,"t":"2026-10-20T13:45:00Z","v":2972,"vw":307.298264},{"c":307.785,"h":308.9788,"l":306.985,"n":88,"o":306.985,"t":"2026-10-20T13:50:00Z","v":4059,"vw":307.94759},{"c":308.75,"h":309.33,"l":308.19,"n":44,"o":309,"t":"2026-10-20T13:55:00Z","v":665,"vw":308.888965},{"c":307.56,"h":308.76,"l":307.43,"n":96,"o":308.76,"t":"2026-10-20T14:00:00Z","v":1894,"vw":307.894369},{"c":308.08,"h":308.08,"l":307.33,"n":84,"o":307.75,"t":"2026-10-20T14:05:00Z","v":889,"vw":307.70254},{"c":306.87,"h":306.88,"l":306.42,"n":59,"o":306.88,"t":"2026-10-20T14:10:00Z","v":881,"vw":306.818298},{"c":308.1,"h":308.1,"l":306.42,"n":184,"o":306.86,"t":"2026-10-20T14:15:00Z","v":2660,"vw":307.011027},{"c":308.28,"h":308.28,"l":307.43,"n":163,"o":307.62,"t":"2026-10-20T14:20:00Z","v":3395,"vw":307.672536},{"c":310.47,"h":310.54,"l":308.28,"n":178,"o":308.28,"t":"2026-10-20T14:25:00Z","v":1897,"vw":309.757171},{"c":309.78,"h":311.35,"l":309.49,"n":172,"o":310.67,"t":"2026-10-20T14:30:00Z","v":4082,"vw":310.44446},{"c":310.09,"h":310.5495,"l":309.91,"n":81,"o":309.91,"t":"2026-10-20T14:35:00Z","v":1002,"vw":310.118433},{"c":310.61,"h":310.91,"l":310.06,"n":128,"o":310.06,"t":"2026-10-20T14:40:00Z","v":1797,"vw":310.511213},{"c":310.15,"h":310.915,"l":310.15,"n":118,"o":310.72,"t":"2026-10-20T14:45:00Z","v":1158,"vw":310.539805},{"c":310.425,"h":310.425,"l":310.36,"n":58,"o":310.36,"t":"2026-10-20T14:50:00Z","v":585,"vw":310.389384},{"c":310.29,"h":310.885,"l":309.94,"n":227,"o":310.885,"t":"2026-10-20T14:55:00Z","v":5308,"vw":310.328063},{"c":310.125,"h":310.3,"l":309.64,"n":152,"o":309.9,"t":"2026-10-20T15:00:00Z","v":1761,"vw":310.107482},{"c":308.59,"h":310.04,"l":308.5,"n":133,"o":310.04,"t":"2026-10-20T15:05:00Z","v":1894,"vw":308.913903},{"c":307.09,"h":308.4,"l":307.08,"n":152,"o":308.06,"t":"2026-10-20T15:10:00Z","v":2090,"vw":307.825961},{"c":306.385,"h":307.11,"l":306.385,"n":71,"o":306.895,"t":"2026-10-20T15:15:00Z","v":873,"vw":306.771464},{"c":307.02,"h":307.105,"l":306.335,"n":89,"o":306.375,"t":"2026-10-20T15:20:00Z","v":1282,"vw":306.704544},{"c":306.9,"h":307.27,"l":306.89,"n":116,"o":307.2,"t":"2026-10-20T15:25:00Z","v":1728,"vw":307.085591},{"c":305.83,"h":306.67,"l":305.63,"n":132,"o":306.42,"t":"2026-10-20T15:30:00Z","v":1741,"vw":306.312442},{"c":305.655,"h":305.95,"l":305.31,"n":110,"o":305.805,"t":"2026-10-20T15:35:00Z","v":1316,"vw":305.631594},{"c":306.65,"h":306.94,"l":305.665,"n":185,"o":305.665,"t":"2026-10-20T15:40:00Z","v":3161,"vw":306.246465},{"c":305.77,"h":306.295,"l":305.73,"n":74,"o":306.06,"t":"2026-10-20T15:45:00Z","v":984,"vw":305.876862},{"c":305.895,"h":306.1,"l":305.82,"n":98,"o":305.855,"t":"2026-10-20T15:50:00Z","v":1436,"vw":305.957113},{"c":305.095,"h":305.8,"l":305.06,"n":186,"o":305.8,"t":"2026-10-20T15:55:00Z","v":4614,"vw":305.123124},{"c":305,"h":305.445,"l":304.97,"n":168,"o":304.97,"t":"2026-10-20T16:00:00Z","v":2567,"vw":305.224291},{"c":304.795,"h":305.07,"l":304.78,"n":259,"o":304.86,"t":"2026-10-20T16:05:00Z","v":4743,"vw":304.93809},{"c":305.15,"h":305.27,"l":304.815,"n":97,"o":304.815,"t":"2026-10-20T16:10:00Z","v":1984,"vw":305.098309},{"c":304.57,"h":305.6,"l":304.57,"n":192,"o":305.28,"t":"2026-10-20T16:15:00Z","v":3581,"vw":305.115558},{"c":305.02,"h":305.02,"l":304.03,"n":134,"o":304.23,"t":"2026-10-20T16:20:00Z","v":2252,"vw":304.408546},{"c":304.86,"h":304.9,"l":304.79,"n":144,"o":304.9,"t":"2026-10-20T16:25:00Z","v":1263,"vw":304.825794},{"c":304.45,"h":305.27,"l":304.34,"n":137,"o":304.84,"t":"2026-10-20T16:30:00Z","v":1969,"vw":304.776334},{"c":304.68,"h":304.77,"l":304.55,"n":52,"o":304.6,"t":"2026-10-20T16:35:00Z","v":831,"vw":304.684249},{"c":304.79,"h":304.79,"l":304.76,"n":38,"o":304.76,"t":"2026-10-20T16:40:00Z","v":424,"vw":304.783519},{"c":304.635,"h":304.76,"l":304.41,"n":72,"o":304.52,"t":"2026-10-20T16:45:00Z","v":901,"vw":304.585489},{"c":304.46,"h":304.88,"l":304.32,"n":148,"o":304.7,"t":"2026-10-20T16:50:00Z","v":1783,"vw":304.635858},{"c":304.48,"h":304.51,"l":304.12,"n":56,"o":304.27,"t":"2026-10-20T16:55:00Z","v":779,"vw":304.333976},{"c":304.585,"h":305.01,"l":304.41,"n":210,"o":304.48,"t":"2026-10-20T17:00:00Z","v":6278,"vw":304.703219},{"c":304.69,"h":304.69,"l":304.4032,"n":133,"o":304.5,"t":"2026-10-20T17:05:00Z","v":1888,"vw":304.555858},{"c":304.48,"h":304.81,"l":304.48,"n":140,"o":304.625,"t":"2026-10-20T17:10:00Z","v":2628,"vw":304.643329},{"c":304.64,"h":304.71,"l":304.64,"n":22,"o":304.7,"t":"2026-10-20T17:15:00Z","v":321,"vw":304.683007},{"c":304.49,"h":304.92,"l":304.49,"n":170,"o":304.665,"t":"2026-10-20T17:20:00Z","v":2123,"vw":304.726587},{"c":304.765,"h":304.87,"l":304.365,"n":69,"o":304.37,"t":"2026-10-20T17:25:00Z","v":951,"vw":304.605161},{"c":305.38,"h":305.38,"l":305.05,"n":72,"o":305.06,"t":"2026-10-20T17:30:00Z","v":826,"vw":305.156024},{"c":305.53,"h":305.53,"l":305.2,"n":69,"o":305.295,"t":"2026-10-20T17:35:00Z","v":866,"vw":305.390508},{"c":305.09,"h":305.44,"l":305.09,"n":91,"o":305.37,"t":"2026-10-20T17:40:00Z","v":1447,"vw":305.298374},{"c":304.91,"h":305.4793,"l":304.91,"n":135,"o":305.315,"t":"2026-10-20T17:45:00Z","v":2622,"vw":305.266914},{"c":305.06,"h":305.06,"l":304.79,"n":93,"o":304.79,"t":"2026-10-20T17:50:00Z","v":958,"vw":304.920043},{"c":304.83,"h":304.925,"l":304.74,"n":63,"o":304.83,"t":"2026-10-20T17:55:00Z","v":675,"vw":304.837857},{"c":304.81,"h":305.0351,"l":304.81,"n":46,"o":305.0351,"t":"2026-10-20T18:00:00Z","v":443,"vw":304.932782},{"c":304.91,"h":304.91,"l":304.67,"n":57,"o":304.67,"t":"2026-10-20T18:05:00Z","v":601,"vw":304.781667},{"c":305.2952,"h":305.2952,"l":304.79,"n":45,"o":304.8,"t":"2026-10-20T18:10:00Z","v":499,"vw":304.934106},{"c":305.2325,"h":305.36,"l":305.2325,"n":63,"o":305.36,"t":"2026-10-20T18:15:00Z","v":735,"vw":305.266742},{"c":304.71,"h":305.235,"l":304.71,"n":118,"o":305.235,"t":"2026-10-20T18:20:00Z","v":1208,"vw":305.047168},{"c":305.07,"h":305.07,"l":304.96,"n":34,"o":304.96,"t":"2026-10-20T18:25:00Z","v":374,"vw":305.003179},{"c":305.34,"h":305.5,"l":305.09,"n":121,"o":305.09,"t":"2026-10-20T18:30:00Z","v":1513,"vw":305.323645},{"c":305.17,"h":305.3,"l":305.17,"n":87,"o":305.29,"t":"2026-10-20T18:35:00Z","v":1202,"vw":305.224386},{"c":304.77,"h":305.02,"l":304.7,"n":71,"o":305.02,"t":"2026-10-20T18:40:00Z","v":755,"vw":304.858571},{"c":304.76,"h":304.76,"l":304.725,"n":72,"o":304.725,"t":"2026-10-20T18:45:00Z","v":1090,"vw":304.727222},{"c":305.27,"h":305.27,"l":305.13,"n":51,"o":305.18,"t":"2026-10-20T18:50:00Z","v":513,"vw":305.192195},{"c":305.01,"h":305.36,"l":304.91,"n":136,"o":305.36,"t":"2026-10-20T18:55:00Z","v":1471,"vw":305.042156},{"c":305.24,"h":305.37,"l":304.91,"n":142,"o":305.16,"t":"2026-10-20T19:00:00Z","v":2569,"vw":305.11474},{"c":305.7,"h":305.7,"l":305.34,"n":120,"o":305.34,"t":"2026-10-20T19:05:00Z","v":2075,"vw":305.503632},{"c":305.745,"h":305.93,"l":305.615,"n":179,"o":305.615,"t":"2026-10-20T19:10:00Z","v":3528,"vw":305.767031},{"c":305.89,"h":305.89,"l":305.52,"n":162,"o":305.745,"t":"2026-10-20T19:15:00Z","v":5393,"vw":305.613176},{"c":305.63,"h":305.925,"l":305.63,"n":161,"o":305.84,"t":"2026-10-20T19:20:00Z","v":1963,"vw":305.766084},{"c":305.775,"h":305.86,"l":305.59,"n":271,"o":305.59,"t":"2026-10-20T19:25:00Z","v":7467,"vw":305.776055},{"c":304.68,"h":305.78,"l":304.68,"n":498,"o":305.78,"t":"2026-10-20T19:30:00Z","v":9842,"vw":305.388206},{"c":304.275,"h":304.4,"l":304.03,"n":296,"o":304.4,"t":"2026-10-20T19:35:00Z","v":6268,"vw":304.242615},{"c":304.1,"h":304.3454,"l":303.78,"n":389,"o":304.17,"t":"2026-10-20T19:40:00Z","v":6571,"vw":304.132642},{"c":304.33,"h":304.835,"l":304.1,"n":399,"o":304.175,"t":"2026-10-20T19:45:00Z","v":6794,"vw":304.404705},{"c":304.94,"h":305.02,"l":304.14,"n":485,"o":304.16,"t":"2026-10-20T19:50:00Z","v":9475,"vw":304.695034},{"c":305.27,"h":305.53,"l":304.695,"n":1806,"o":304.95,"t":"2026-10-20T19:55:00Z","v":47499,"vw":305.177047},{"c":305.21,"h":305.279,"l":305.21,"n":84,"o":305.27,"t":"2026-10-20T20:00:00Z","v":59367,"vw":305.210655},{"c":305.55,"h":306.235,"l":303.7,"n":134,"o":305.06,"t":"2026-10-21T13:30:00Z","v":5931,"vw":305.473913},{"c":306.94,"h":308.01,"l":305.59,"n":113,"o":305.69,"t":"2026-10-21T13:35:00Z","v":2780,"vw":306.289812},{"c":307.825,"h":308.14,"l":306.68,"n":51,"o":307.7625,"t":"2026-10-21T13:40:00Z","v":763,"vw":307.473878},{"c":307.27,"h":309.295,"l":307.27,"n":138,"o":307.81,"t":"2026-10-21T13:45:00Z","v":2480,"vw":308.050825},{"c":308.09,"h":308.27,"l":307.64,"n":103,"o":307.64,"t":"2026-10-21T13:50:00Z","v":1160,"vw":307.927997},{"c":306.615,"h":307.61,"l":306.615,"n":117,"o":307.61,"t":"2026-10-21T13:55:00Z","v":1628,"vw":307.011042},{"c":305.02,"h":306.16,"l":305.02,"n":123,"o":306.14,"t":"2026-10-21T14:00:00Z","v":1969,"vw":305.693454},{"c":304.35,"h":305.045,"l":304.35,"n":135,"o":304.57,"t":"2026-10-21T14:05:00Z","v":1636,"vw":304.587241},{"c":305.09,"h":305.09,"l":304.75,"n":82,"o":304.915,"t":"2026-10-21T14:10:00Z","v":1797,"vw":304.998718},{"c":304.845,"h":305.57,"l":304.31,"n":154,"o":304.51,"t":"2026-10-21T14:15:00Z","v":2706,"vw":304.791931},{"c":305.29,"h":305.29,"l":304.81,"n":34,"o":305.055,"t":"2026-10-21T14:20:00Z","v":413,"vw":304.969046},{"c":304.03,"h":304.47,"l":303.62,"n":162,"o":304.47,"t":"2026-10-21T14:25:00Z","v":2415,"vw":303.856278},{"c":303.245,"h":303.72,"l":303.1713,"n":171,"o":303.6,"t":"2026-10-21T14:30:00Z","v":1691,"vw":303.449755},{"c":303.095,"h":303.26,"l":302.75,"n":120,"o":303.26,"t":"2026-10-21T14:35:00Z","v":1127,"vw":303.025},{"c":303.715,"h":303.72,"l":302.8001,"n":71,"o":302.8001,"t":"2026-10-21T14:40:00Z","v":578,"vw":303.557906},{"c":304.665,"h":304.665,"l":303.75,"n":95,"o":303.75,"t":"2026-10-21T14:45:00Z","v":1227,"vw":304.519019},{"c":304.2025,"h":304.735,"l":304.2025,"n":126,"o":304.735,"t":"2026-10-21T14:50:00Z","v":2424,"vw":304.29898},{"c":304.02,"h":304.315,"l":304.02,"n":138,"o":304.0523,"t":"2026-10-21T14:55:00Z","v":3463,"vw":304.154228},{"c":304.6195,"h":304.62,"l":303.99,"n":110,"o":304,"t":"2026-10-21T15:00:00Z","v":1350,"vw":304.208243},{"c":304.7,"h":304.855,"l":304.56,"n":74,"o":304.56,"t":"2026-10-21T15:05:00Z","v":961,"vw":304.745455},{"c":304.07,"h":304.56,"l":304.07,"n":81,"o":304.52,"t":"2026-10-21T15:10:00Z","v":1262,"vw":304.375045},{"c":304.53,"h":304.82,"l":304.42,"n":38,"o":304.42,"t":"2026-10-21T15:15:00Z","v":485,"vw":304.647778},{"c":305.25,"h":305.25,"l":304.73,"n":86,"o":304.97,"t":"2026-10-21T15:20:00Z","v":968,"vw":305.015},{"c":305.6,"h":305.6,"l":305.325,"n":80,"o":305.36,"t":"2026-10-21T15:25:00Z","v":897,"vw":305.44757},{"c":304.395,"h":305.605,"l":304.37,"n":169,"o":305.605,"t":"2026-10-21T15:30:00Z","v":3449,"vw":304.764648},{"c":304.915,"h":304.915,"l":304.395,"n":79,"o":304.395,"t":"2026-10-21T15:35:00Z","v":911,"vw":304.540549},{"c":304.625,"h":304.845,"l":304.52,"n":58,"o":304.78,"t":"2026-10-21T15:40:00Z","v":949,"vw":304.681057},{"c":304.725,"h":305.055,"l":304.63,"n":130,"o":304.8,"t":"2026-10-21T15:45:00Z","v":2281,"vw":304.82197},{"c":304.68,"h":304.96,"l":304.68,"n":48,"o":304.74,"t":"2026-10-21T15:50:00Z","v":495,"vw":304.780506},{"c":304.63,"h":304.785,"l":304.03,"n":188,"o":304.785,"t":"2026-10-21T15:55:00Z","v":7129,"vw":304.210707},{"c":304.695,"h":304.77,"l":304.43,"n":218,"o":304.54,"t":"2026-10-21T16:00:00Z","v":5633,"vw":304.57933},{"c":303.7275,"h":304.55,"l":303.635,"n":304,"o":304.5,"t":"2026-10-21T16:05:00Z","v":6538,"vw":304.01193},{"c":303.085,"h":304.04,"l":303.01,"n":297,"o":303.95,"t":"2026-10-21T16:10:00Z","v":8054,"vw":303.596797},{"c":303.725,"h":303.725,"l":303.1,"n":86,"o":303.1,"t":"2026-10-21T16:15:00Z","v":1409,"vw":303.370289},{"c":303.69,"h":303.71,"l":303.51,"n":101,"o":303.68,"t":"2026-10-21T16:20:00Z","v":2228,"vw":303.671012},{"c":303.91,"h":303.91,"l":303.255,"n":253,"o":303.53,"t":"2026-10-21T16:25:00Z","v":5535,"vw":303.627635},{"c":303.08,"h":303.705,"l":303.0575,"n":177,"o":303.62,"t":"2026-10-21T16:30:00Z","v":5182,"vw":303.534791},{"c":303.82,"h":303.94,"l":302.3903,"n":365,"o":303.04,"t":"2026-10-21T16:35:00Z","v":8114,"vw":303.069468},{"c":302.93,"h":304,"l":302.93,"n":180,"o":304,"t":"2026-10-21T16:40:00Z","v":4009,"vw":303.54506},{"c":301.8,"h":303.0425,"l":301.8,"n":294,"o":303.015,"t":"2026-10-21T16:45:00Z","v":9999,"vw":302.466303},{"c":301.47,"h":302.085,"l":301.47,"n":170,"o":302.085,"t":"2026-10-21T16:50:00Z","v":2302,"vw":301.816931},{"c":301.625,"h":302.03,"l":301.29,"n":187,"o":301.45,"t":"2026-10-21T16:55:00Z","v":7037,"vw":301.622698},{"c":300.495,"h":301.76,"l":300.38,"n":380,"o":301.76,"t":"2026-10-21T17:00:00Z","v":5773,"vw":300.856616},{"c":301.065,"h":301.32,"l":300.39,"n":156,"o":300.43,"t":"2026-10-21T17:05:00Z","v":3387,"vw":300.783723},{"c":301.02,"h":301.27,"l":300.56,"n":246,"o":301.27,"t":"2026-10-21T17:10:00Z","v":3611,"vw":300.802875},{"c":300.5973,"h":301.3,"l":300.53,"n":212,"o":301.28,"t":"2026-10-21T17:15:00Z","v":3179,"vw":300.893523},{"c":300.55,"h":300.86,"l":300.33,"n":165,"o":300.84,"t":"2026-10-21T17:20:00Z","v":2153,"vw":300.680079},{"c":300.38,"h":300.51,"l":300.3,"n":211,"o":300.3,"t":"2026-10-21T17:25:00Z","v":5118,"vw":300.428703},{"c":299.33,"h":300.38,"l":299.17,"n":382,"o":300.32,"t":"2026-10-21T17:30:00Z","v":6054,"vw":299.668936},{"c":298.57,"h":299.5375,"l":298.57,"n":357,"o":299.34,"t":"2026-10-21T17:35:00Z","v":9485,"vw":299.247301},{"c":298.64,"h":298.86,"l":298.2801,"n":251,"o":298.86,"t":"2026-10-21T17:40:00Z","v":5930,"vw":298.60602},{"c":298.49,"h":299.01,"l":298.07,"n":339,"o":298.4,"t":"2026-10-21T17:45:00Z","v":6786,"vw":298.538755},{"c":298.65,"h":298.71,"l":298.07,"n":264,"o":298.26,"t":"2026-10-21T17:50:00Z","v":4720,"vw":298.423527},{"c":298.8,"h":299.01,"l":298.54,"n":201,"o":298.65,"t":"2026-10-21T17:55:00Z","v":5824,"vw":298.809313},{"c":298.08,"h":298.92,"l":297.87,"n":331,"o":298.92,"t":"2026-10-21T18:00:00Z","v":6349,"vw":298.420402},{"c":299.06,"h":299.06,"l":297.93,"n":449,"o":298.26,"t":"2026-10-21T18:05:00Z","v":10031,"vw":298.305848},{"c":298.3,"h":299.11,"l":298.3,"n":219,"o":299.11,"t":"2026-10-21T18:10:00Z","v":4252,"vw":298.666885},{"c":298.49,"h":298.54,"l":298.24,"n":237,"o":298.465,"t":"2026-10-21T18:15:00Z","v":3952,"vw":298.379138},{"c":298.745,"h":299.1,"l":298.4,"n":347,"o":298.545,"t":"2026-10-21T18:20:00Z","v":9475,"vw":298.73322},{"c":299.53,"h":299.53,"l":298.14,"n":344,"o":298.5,"t":"2026-10-21T18:25:00Z","v":8286,"vw":298.757789},{"c":299.36,"h":299.74,"l":299.28,"n":287,"o":299.31,"t":"2026-10-21T18:30:00Z","v":6949,"vw":299.475632},{"c":299.56,"h":299.95,"l":299.38,"n":304,"o":299.38,"t":"2026-10-21T18:35:00Z","v":7184,"vw":299.575284},{"c":299.765,"h":300.185,"l":299.64,"n":333,"o":299.64,"t":"2026-10-21T18:40:00Z","v":6607,"vw":299.964106},{"c":299.38,"h":300.4,"l":299.38,"n":276,"o":299.77,"t":"2026-10-21T18:45:00Z","v":6810,"vw":300.029291},{"c":298.98,"h":299.4,"l":298.83,"n":348,"o":299.34,"t":"2026-10-21T18:50:00Z","v":7949,"vw":299.167146},{"c":298.72,"h":299.52,"l":298.64,"n":317,"o":299.16,"t":"2026-10-21T18:55:00Z","v":8166,"vw":299.144341},{"c":297.35,"h":298.325,"l":296.96,"n":399,"o":298.325,"t":"2026-10-21T19:00:00Z","v":6514,"vw":297.455374},{"c":298.06,"h":298.3,"l":297.345,"n":310,"o":297.345,"t":"2026-10-21T19:05:00Z","v":5350,"vw":297.834215},{"c":297.61,"h":297.86,"l":296.93,"n":386,"o":297.76,"t":"2026-10-21T19:10:00Z","v":6843,"vw":297.377196},{"c":298.8,"h":298.8,"l":297.595,"n":360,"o":297.61,"t":"2026-10-21T19:15:00Z","v":10740,"vw":298.251358},{"c":297.98,"h":298.9403,"l":297.84,"n":332,"o":298.78,"t":"2026-10-21T19:20:00Z","v":7737,"vw":298.357208},{"c":298.69,"h":298.73,"l":297.92,"n":412,"o":298.33,"t":"2026-10-21T19:25:00Z","v":10041,"vw":298.401227},{"c":297.71,"h":298.62,"l":297.55,"n":472,"o":298.62,"t":"2026-10-21T19:30:00Z","v":10010,"vw":297.99682},{"c":297.175,"h":297.85,"l":297.06,"n":579,"o":297.69,"t":"2026-10-21T19:35:00Z","v":9563,"vw":297.410648},{"c":296.52,"h":297.06,"l":296.42,"n":750,"o":297.06,"t":"2026-10-21T19:40:00Z","v":21944,"vw":296.722108},{"c":296.66,"h":297.545,"l":296.56,"n":826,"o":296.71,"t":"2026-10-21T19:45:00Z","v":21989,"vw":297.085708},{"c":296.63,"h":297.305,"l":296.45,"n":1173,"o":296.88,"t":"2026-10-21T19:50:00Z","v":25586,"vw":297.039705},{"c":298.2,"h":298.2,"l":296.31,"n":3808,"o":296.765,"t":"2026-10-21T19:55:00Z","v":99640,"vw":297.575258},{"c":298.31,"h":298.31,"l":297.99,"n":49,"o":298.03,"t":"2026-10-21T20:00:00Z","v":130021,"vw":298.308156},{"c":297.65,"h":297.65,"l":295,"n":107,"o":295.55,"t":"2026-10-22T13:30:00Z","v":4888,"vw":296.086965},{"c":299.025,"h":299.52,"l":298,"n":123,"o":298,"t":"2026-10-22T13:35:00Z","v":2515,"vw":298.696548},{"c":297.315,"h":299.24,"l":297.315,"n":215,"o":299.025,"t":"2026-10-22T13:40:00Z","v":7017,"vw":298.476902},{"c":296.04,"h":297.84,"l":295.9592,"n":266,"o":297.315,"t":"2026-10-22T13:45:00Z","v":7186,"vw":296.651821},{"c":294.228,"h":295.325,"l":293.63,"n":344,"o":295.325,"t":"2026-10-22T13:50:00Z","v":5607,"vw":294.177718},{"c":295.23,"h":295.49,"l":294.045,"n":176,"o":294.05,"t":"2026-10-22T13:55:00Z","v":7931,"vw":294.769386},{"c":294.945,"h":295.42,"l":294.865,"n":116,"o":294.978,"t":"2026-10-22T14:00:00Z","v":1138,"vw":295.13414},{"c":295.45,"h":295.86,"l":294.7925,"n":168,"o":295.37,"t":"2026-10-22T14:05:00Z","v":2634,"vw":295.261902},{"c":296.915,"h":296.95,"l":295.42,"n":239,"o":295.44,"t":"2026-10-22T14:10:00Z","v":5762,"vw":295.985029},{"c":298.35,"h":298.95,"l":297.52,"n":232,"o":297.74,"t":"2026-10-22T14:15:00Z","v":4954,"vw":298.53204},{"c":297.96,"h":298.435,"l":297.49,"n":272,"o":298.285,"t":"2026-10-22T14:20:00Z","v":6446,"vw":297.865515},{"c":296.38,"h":297.96,"l":295.79,"n":189,"o":297.96,"t":"2026-10-22T14:25:00Z","v":2347,"vw":296.87337},{"c":296.865,"h":296.97,"l":295.985,"n":154,"o":296.44,"t":"2026-10-22T14:30:00Z","v":2398,"vw":296.509314},{"c":296.34,"h":297.165,"l":296.34,"n":220,"o":297.165,"t":"2026-10-22T14:35:00Z","v":11995,"vw":296.620716},{"c":296.62,"h":297.08,"l":296.25,"n":206,"o":296.25,"t":"2026-10-22T14:40:00Z","v":6425,"vw":296.590995},{"c":297.21,"h":297.475,"l":296.62,"n":133,"o":296.62,"t":"2026-10-22T14:45:00Z","v":2124,"vw":297.17994},{"c":297.38,"h":298.0806,"l":296.96,"n":216,"o":296.96,"t":"2026-10-22T14:50:00Z","v":5845,"vw":297.555141},{"c":298.04,"h":298.5,"l":297.34,"n":261,"o":298.13,"t":"2026-10-22T14:55:00Z","v":11151,"vw":297.778017},{"c":296.745,"h":298.08,"l":296.56,"n":304,"o":297.92,"t":"2026-10-22T15:00:00Z","v":5823,"vw":297.017689},{"c":296.295,"h":296.9973,"l":296.275,"n":146,"o":296.775,"t":"2026-10-22T15:05:00Z","v":3599,"vw":296.593579},{"c":296.83,"h":296.83,"l":296.27,"n":271,"o":296.27,"t":"2026-10-22T15:10:00Z","v":8074,"vw":296.484855},{"c":296.7,"h":297.3,"l":296.7,"n":278,"o":296.77,"t":"2026-10-22T15:15:00Z","v":9928,"vw":297.064984},{"c":297.65,"h":297.94,"l":297,"n":290,"o":297.16,"t":"2026-10-22T15:20:00Z","v":9221,"vw":297.32929},{"c":297.77,"h":297.77,"l":297.28,"n":130,"o":297.685,"t":"2026-10-22T15:25:00Z","v":1817,"vw":297.529913},{"c":297.7,"h":297.7,"l":297.085,"n":322,"o":297.5866,"t":"2026-10-22T15:30:00Z","v":5562,"vw":297.475902},{"c":297.45,"h":298.2,"l":297.33,"n":173,"o":297.915,"t":"2026-10-22T15:35:00Z","v":2633,"vw":297.785928},{"c":297.3,"h":297.89,"l":296.92,"n":234,"o":297.06,"t":"2026-10-22T15:40:00Z","v":4541,"vw":297.257912},{"c":297.38,"h":297.66,"l":297.16,"n":176,"o":297.16,"t":"2026-10-22T15:45:00Z","v":3848,"vw":297.432454},{"c":297.595,"h":297.95,"l":297.47,"n":167,"o":297.47,"t":"2026-10-22T15:50:00Z","v":2575,"vw":297.732042},{"c":298.29,"h":298.74,"l":297.66,"n":155,"o":297.66,"t":"2026-10-22T15:55:00Z","v":2884,"vw":298.106999},{"c":298.52,"h":298.61,"l":298.08,"n":169,"o":298.585,"t":"2026-10-22T16:00:00Z","v":3137,"vw":298.367063},{"c":298.9,"h":298.975,"l":298.3,"n":180,"o":298.515,"t":"2026-10-22T16:05:00Z","v":3512,"vw":298.664776},{"c":298.51,"h":298.83,"l":298.25,"n":219,"o":298.83,"t":"2026-10-22T16:10:00Z","v":5013,"vw":298.513775},{"c":298.81,"h":299.01,"l":298.51,"n":116,"o":298.51,"t":"2026-10-22T16:15:00Z","v":1780,"vw":298.754898},{"c":298.365,"h":299.0484,"l":298.27,"n":139,"o":299.0484,"t":"2026-10-22T16:20:00Z","v":2215,"vw":298.617109},{"c":297.905,"h":298.3,"l":297.761,"n":111,"o":298.3,"t":"2026-10-22T16:25:00Z","v":1665,"vw":297.979699},{"c":297.84,"h":298.02,"l":297.635,"n":153,"o":297.765,"t":"2026-10-22T16:30:00Z","v":2891,"vw":297.792524},{"c":297.5625,"h":298.0175,"l":297.54,"n":144,"o":298.0175,"t":"2026-10-22T16:35:00Z","v":2444,"vw":297.68723},{"c":297.9,"h":298.07,"l":297.54,"n":206,"o":297.79,"t":"2026-10-22T16:40:00Z","v":3602,"vw":297.836367},{"c":297.44,"h":297.61,"l":297.29,"n":165,"o":297.61,"t":"2026-10-22T16:45:00Z","v":2045,"vw":297.476086},{"c":297.595,"h":297.6899,"l":297.12,"n":182,"o":297.6899,"t":"2026-10-22T16:50:00Z","v":4232,"vw":297.364359},{"c":298.025,"h":298.025,"l":297.595,"n":167,"o":297.6,"t":"2026-10-22T16:55:00Z","v":1882,"vw":297.798646},{"c":297.15,"h":297.96,"l":297.15,"n":229,"o":297.87,"t":"2026-10-22T17:00:00Z","v":3537,"vw":297.689216},{"c":297.49,"h":297.645,"l":297.19,"n":132,"o":297.22,"t":"2026-10-22T17:05:00Z","v":1967,"vw":297.416322},{"c":297.19,"h":297.765,"l":297.06,"n":207,"o":297.46,"t":"2026-10-22T17:10:00Z","v":3867,"vw":297.439519},{"c":297.3,"h":297.52,"l":297.015,"n":149,"o":297.04,"t":"2026-10-22T17:15:00Z","v":2185,"vw":297.141765},{"c":297.9,"h":297.9,"l":297.1,"n":251,"o":297.68,"t":"2026-10-22T17:20:00Z","v":4839,"vw":297.34828},{"c":297.98,"h":297.99,"l":297.55,"n":138,"o":297.9297,"t":"2026-10-22T17:25:00Z","v":2792,"vw":297.763871},{"c":297.29,"h":297.975,"l":297.27,"n":123,"o":297.975,"t":"2026-10-22T17:30:00Z","v":1756,"vw":297.667529},{"c":297.21,"h":297.345,"l":297.04,"n":233,"o":297.34,"t":"2026-10-22T17:35:00Z","v":3932,"vw":297.217218},{"c":295.06,"h":297.09,"l":294.61,"n":362,"o":297,"t":"2026-10-22T17:40:00Z","v":6228,"vw":295.546449},{"c":295.535,"h":295.57,"l":294.61,"n":216,"o":294.8,"t":"2026-10-22T17:45:00Z","v":6334,"vw":294.904967},{"c":295.53,"h":295.64,"l":295.29,"n":232,"o":295.415,"t":"2026-10-22T17:50:00Z","v":4760,"vw":295.444568},{"c":296.255,"h":296.35,"l":295.43,"n":195,"o":295.81,"t":"2026-10-22T17:55:00Z","v":4874,"vw":295.899609},{"c":295.83,"h":296.26,"l":295.35,"n":263,"o":296.26,"t":"2026-10-22T18:00:00Z","v":4305,"vw":295.762803},{"c":296.87,"h":296.87,"l":296,"n":181,"o":296,"t":"2026-10-22T18:05:00Z","v":2110,"vw":296.400158},{"c":296.605,"h":296.76,"l":296.39,"n":133,"o":296.39,"t":"2026-10-22T18:10:00Z","v":1784,"vw":296.480655},{"c":297.09,"h":297.09,"l":296.45,"n":162,"o":296.45,"t":"2026-10-22T18:15:00Z","v":3451,"vw":296.641563},{"c":297.525,"h":297.62,"l":297.29,"n":82,"o":297.39,"t":"2026-10-22T18:20:00Z","v":1430,"vw":297.52935},{"c":296.89,"h":297.6599,"l":296.56,"n":265,"o":297.52,"t":"2026-10-22T18:25:00Z","v":5036,"vw":296.969292},{"c":296.92,"h":296.93,"l":296.61,"n":116,"o":296.61,"t":"2026-10-22T18:30:00Z","v":1915,"vw":296.891267},{"c":297.11,"h":297.11,"l":296.82,"n":172,"o":296.88,"t":"2026-10-22T18:35:00Z","v":2629,"vw":296.911602},{"c":297.06,"h":297.08,"l":296.925,"n":188,"o":297.08,"t":"2026-10-22T18:40:00Z","v":3232,"vw":297.034393},{"c":298.035,"h":298.315,"l":297.065,"n":350,"o":297.065,"t":"2026-10-22T18:45:00Z","v":8904,"vw":297.690149},{"c":298.11,"h":298.31,"l":297.83,"n":219,"o":298.035,"t":"2026-10-22T18:50:00Z","v":4994,"vw":298.048355},{"c":298.0725,"h":298.0725,"l":297.75,"n":224,"o":298.025,"t":"2026-10-22T18:55:00Z","v":3563,"vw":297.912333},{"c":298.07,"h":298.07,"l":297.46,"n":355,"o":297.92,"t":"2026-10-22T19:00:00Z","v":7357,"vw":297.745571},{"c":298.61,"h":298.91,"l":298.01,"n":228,"o":298.1475,"t":"2026-10-22T19:05:00Z","v":4144,"vw":298.460515},{"c":298.92,"h":299.26,"l":298.38,"n":340,"o":298.805,"t":"2026-10-22T19:10:00Z","v":5317,"vw":298.70329},{"c":299.515,"h":299.63,"l":298.71,"n":401,"o":298.925,"t":"2026-10-22T19:15:00Z","v":11102,"vw":299.266485},{"c":299.455,"h":300.36,"l":299.455,"n":402,"o":299.545,"t":"2026-10-22T19:20:00Z","v":10069,"vw":299.908353},{"c":299.55,"h":299.575,"l":298.87,"n":263,"o":299.45,"t":"2026-10-22T19:25:00Z","v":5725,"vw":299.267428},{"c":299.64,"h":299.805,"l":299.35,"n":422,"o":299.55,"t":"2026-10-22T19:30:00Z","v":9084,"vw":299.588573},{"c":300.03,"h":300.2025,"l":299.56,"n":409,"o":299.56,"t":"2026-10-22T19:35:00Z","v":10848,"vw":299.839651},{"c":299.875,"h":300.19,"l":299.74,"n":412,"o":300.19,"t":"2026-10-22T19:40:00Z","v":9059,"vw":300.027759},{"c":299.63,"h":300.23,"l":299.371,"n":531,"o":299.87,"t":"2026-10-22T19:45:00Z","v":10063,"vw":299.847089},{"c":299.92,"h":300.87,"l":299.59,"n":880,"o":299.715,"t":"2026-10-22T19:50:00Z","v":22915,"vw":300.402946},{"c":300.11,"h":300.72,"l":299.95,"n":2048,"o":299.95,"t":"2026-10-22T19:55:00Z","v":55442,"vw":300.269118},{"c":300.02,"h":300.25,"l":300.02,"n":38,"o":300.25,"t":"2026-10-22T20:00:00Z","v":75294,"vw":300.02056}],"history":[{"c":261.1,"h":263.41,"l":259.42,"n":9124,"o":261.82,"t":"2024-10-21T04:00:00Z","v":248266,"vw":261.07312},{"c":255.47,"h":262.26,"l":253.8,"n":13126,"o":261.9,"t":"2024-10-22T04:00:00Z","v":424946,"vw":255.78394},{"c":254.88,"h":257.15,"l":253.5,"n":10238,"o":255.36,"t":"2024-10-23T04:00:00Z","v":529754,"vw":254.472679},{"c":253.31,"h":256.23,"l":250.98,"n":10117,"o":253.9,"t":"2024-10-24T04:00:00Z","v":325637,"vw":254.017824},{"c":253.8,"h":255.32,"l":250.55,"n":11367,"o":254.18,"t":"2024-10-25T04:00:00Z","v":404508,"vw":252.940554},{"c":248.69,"h":254.655,"l":246.15,"n":17996,"o":254.17,"t":"2024-10-28T04:00:00Z","v":681694,"vw":248.573559},{"c":248.94,"h":249.84,"l":245.06,"n":12352,"o":246.1,"t":"2024-10-29T04:00:00Z","v":434717,"vw":248.377065},{"c":248.43,"h":251.32,"l":247.42,"n":9492,"o":247.99,"t":"2024-10-30T04:00:00Z","v":343384,"vw":248.671026},{"c":244.95,"h":248.81,"l":244.55,"n":11514,"o":247.27,"t":"2024-10-31T04:00:00Z","v":369697,"vw":245.336065},{"c":245.86,"h":247.495,"l":244.98,"n":11007,"o":247.42,"t":"2024-11-01T04:00:00Z","v":315573,"vw":245.897738},{"c":248.6,"h":249.54,"l":245.0701,"n":10881,"o":246.29,"t":"2024-11-04T05:00:00Z","v":329454,"vw":248.206219},{"c":253.06,"h":253.12,"l":249.31,"n":9462,"o":249.46,"t":"2024-11-05T05:00:00Z","v":357392,"vw":252.184981},{"c":261.43,"h":264.55,"l":257.31,"n":15354,"o":264.14,"t":"2024-11-06T05:00:00Z","v":517499,"vw":260.84814},{"c":253.11,"h":260.09,"l":252.62,"n":12798,"o":260.09,"t":"2024-11-07T05:00:00Z","v":411775,"vw":254.741231},{"c":259.47,"h":263.4241,"l":254.09,"n":12961,"o":255.16,"t":"2024-11-08T05:00:00Z","v":428040,"vw":259.916793},{"c":263.47,"h":264.88,"l":261.5,"n":13550,"o":262.27,"t":"2024-11-11T05:00:00Z","v":358894,"vw":263.624444},{"c":263.52,"h":263.7839,"l":259.4,"n":10067,"o":263.47,"t":"2024-11-12T05:00:00Z","v":274182,"vw":262.634855},{"c":273.92,"h":274.1,"l":263.15,"n":20968,"o":263.15,"t":"2024-11-13T05:00:00Z","v":730969,"vw":271.779801},{"c":277.04,"h":281.15,"l":272.25,"n":28706,"o":273.92,"t":"2024-11-14T05:00:00Z","v":1175866,"vw":276.990613},{"c":270.41,"h":279.28,"l":268.45,"n":20074,"o":275.57,"t":"2024-11-15T05:00:00Z","v":758764,"vw":271.577225},{"c":269.66,"h":270.65,"l":266.08,"n":14214,"o":270.65,"t":"2024-11-18T05:00:00Z","v":496810,"vw":268.326433},{"c":272.78,"h":274.3399,"l":267.0563,"n":12771,"o":269.29,"t":"2024-11-19T05:00:00Z","v":528077,"vw":272.668262},{"c":277.42,"h":279.39,"l":272.69,"n":12367,"o":277.19,"t":"2024-11-20T05:00:00Z","v":359625,"vw":276.513712},{"c":277.35,"h":281.97,"l":276,"n":13402,"o":278.46,"t":"2024-11-21T05:00:00Z","v":350470,"vw":278.460101},{"c":279.02,"h":282.82,"l":278.12,"n":11819,"o":279.01,"t":"2024-11-22T05:00:00Z","v":366473,"vw":279.645926},{"c":276.37,"h":283.6,"l":276.14,"n":12918,"o":281.81,"t":"2024-11-25T05:00:00Z","v":522856,"vw":277.695938},{"c":275.86,"h":278.39,"l":275.11,"n":12415,"o":276.4,"t":"2024-11-26T05:00:00Z","v":437488,"vw":276.330148},{"c":271.43,"h":277.045,"l":269.66,"n":15005,"o":275.42,"t":"2024-11-27T05:00:00Z","v":440972,"vw":271.709995},{"c":273.37,"h":274.71,"l":269.99,"n":5694,"o":272.84,"t":"2024-11-29T05:00:00Z","v":175538,"vw":273.061194},{"c":268.68,"h":273.62,"l":266.47,"n":14301,"o":273.62,"t":"2024-12-02T05:00:00Z","v":368056,"vw":268.719863},{"c":267.96,"h":269.52,"l":266.44,"n":9768,"o":269.52,"t":"2024-12-03T05:00:00Z","v":274247,"vw":267.725853},{"c":269.86,"h":270.83,"l":265.55,"n":10991,"o":266.5,"t":"2024-12-04T05:00:00Z","v":359349,"vw":269.364111},{"c":269.07,"h":270.63,"l":266.56,"n":16593,"o":268.95,"t":"2024-12-05T05:00:00Z","v":522551,"vw":269.016779},{"c":263.73,"h":269.02,"l":262.16,"n":15828,"o":269.02,"t":"2024-12-06T05:00:00Z","v":466182,"vw":264.282721},{"c":255.48,"h":263.54,"l":254.03,"n":23728,"o":263.17,"t":"2024-12-09T05:00:00Z","v":824923,"vw":255.936834},{"c":256.05,"h":257.54,"l":254.14,"n":11566,"o":255,"t":"2024-12-10T05:00:00Z","v":323323,"vw":255.588043},{"c":258.52,"h":259.13,"l":256.52,"n":13532,"o":257.39,"t":"2024-12-11T05:00:00Z","v":384247,"vw":257.970455},{"c":255.44,"h":259.8693,"l":254.855,"n":14214,"o":258.65,"t":"2024-12-12T05:00:00Z","v":339600,"vw":256.363988},{"c":256.89,"h":257.88,"l":255.26,"n":13190,"o":255.64,"t":"2024-12-13T05:00:00Z","v":351416,"vw":256.488761},{"c":262.8,"h":263.95,"l":256.4128,"n":23619,"o":258,"t":"2024-12-16T05:00:00Z","v":623659,"vw":262.553732},{"c":259.8,"h":263.65,"l":257.36,"n":24280,"o":262.98,"t":"2024-12-17T05:00:00Z","v":937749,"vw":259.884325},{"c":237.24,"h":252.8322,"l":232.89,"n":54600,"o":250.44,"t":"2024-12-18T05:00:00Z","v":2230599,"vw":238.638208},{"c":237.69,"h":241.1353,"l":233.5,"n":28824,"o":238.82,"t":"2024-12-19T05:00:00Z","v":955577,"vw":236.953167},{"c":238.94,"h":240.29,"l":233.78,"n":18999,"o":236.74,"t":"2024-12-20T05:00:00Z","v":1105968,"vw":238.464399},{"c":238.32,"h":239.91,"l":235.86,"n":13033,"o":238.2,"t":"2024-12-23T05:00:00Z","v":393663,"vw":237.906231},{"c":240.05,"h":240.495,"l":237.5,"n":7234,"o":239,"t":"2024-12-24T05:00:00Z","v":191509,"vw":239.437952},{"c":240.56,"h":241.09,"l":238.2501,"n":13074,"o":239.95,"t":"2024-12-26T05:00:00Z","v":312814,"vw":240.290176},{"c":240.94,"h":241.2007,"l":237.93,"n":10745,"o":238.25,"t":"2024-12-27T05:00:00Z","v":274762,"vw":240.225972},{"c":239.7,"h":240.91,"l":236.81,"n":10544,"o":237.49,"t":"2024-12-30T05:00:00Z","v":335256,"vw":239.597252},{"c":237.74,"h":241.29,"l":237.13,"n":9098,"o":240,"t":"2024-12-31T05:00:00Z","v":276379,"vw":238.319908},{"c":237.19,"h":239.59,"l":235.86,"n":11159,"o":238.64,"t":"2025-01-02T05:00:00Z","v":292580,"vw":237.489786},{"c":237.98,"h":239.88,"l":236.84,"n":11706,"o":236.84,"t":"2025-01-03T05:00:00Z","v":356383,"vw":238.484204},{"c":229.6,"h":238.9,"l":228.68,"n":21807,"o":238.16,"t":"2025-01-06T05:00:00Z","v":768960,"vw":230.714639},{"c":225.85,"h":231.74,"l":225.48,"n":18483,"o":230.48,"t":"2025-01-07T05:00:00Z","v":724871,"vw":227.152371},{"c":227.39,"h":228.03,"l":222,"n":24962,"o":226.79,"t":"2025-01-08T05:00:00Z","v":2114282,"vw":224.087354},{"c":225.57,"h":231.92,"l":225,"n":17534,"o":225.83,"t":"2025-01-10T05:00:00Z","v":743741,"vw":226.182224},{"c":226.3,"h":226.74,"l":222.175,"n":15379,"o":223.34,"t":"2025-01-13T05:00:00Z","v":599802,"vw":225.331967},{"c":229.47,"h":230.69,"l":226.28,"n":13459,"o":228.31,"t":"2025-01-14T05:00:00Z","v":496113,"vw":228.774328},{"c":228.43,"h":234.06,"l":227.91,"n":15109,"o":234.06,"t":"2025-01-15T05:00:00Z","v":697069,"vw":229.158184},{"c":235.58,"h":236.4,"l":228.9,"n":19446,"o":228.9,"t":"2025-01-16T05:00:00Z","v":826742,"vw":234.664479},{"c":237.06,"h":239.1,"l":235.29,"n":17103,"o":236.51,"t":"2025-01-17T05:00:00Z","v":612490,"vw":237.497061},{"c":240.09,"h":242.36,"l":238.58,"n":14365,"o":238.98,"t":"2025-01-21T05:00:00Z","v":580542,"vw":240.598939},{"c":241.52,"h":242.82,"l":237.54,"n":14572,"o":240.05,"t":"2025-01-22T05:00:00Z","v":489833,"vw":241.217021},{"c":238.55,"h":243.85,"l":237.29,"n":14768,"o":243.85,"t":"2025-01-23T05:00:00Z","v":557648,"vw":238.735338},{"c":235.54,"h":238.12,"l":233.29,"n":13832,"o":237.04,"t":"2025-01-24T05:00:00Z","v":414823,"vw":235.103683},{"c":235.43,"h":236.11,"l":233.24,"n":11271,"o":233.77,"t":"2025-01-27T05:00:00Z","v":409315,"vw":234.725568},{"c":235.13,"h":238.92,"l":233.95,"n":13103,"o":237.44,"t":"2025-01-28T05:00:00Z","v":488331,"vw":235.269883},{"c":234.15,"h":237.08,"l":233.17,"n":11731,"o":235.16,"t":"2025-01-29T05:00:00Z","v":364847,"vw":234.812852},{"c":238.11,"h":238.97,"l":235.6,"n":10301,"o":235.61,"t":"2025-01-30T05:00:00Z","v":293661,"vw":237.707338},{"c":238.94,"h":241.52,"l":237.685,"n":12283,"o":239.38,"t":"2025-01-31T05:00:00Z","v":322921,"vw":239.341086},{"c":240.25,"h":242.02,"l":234.5,"n":12218,"o":235,"t":"2025-02-03T05:00:00Z","v":389755,"vw":240.012215},{"c":234.27,"h":242.9426,"l":234.16,"n":13283,"o":238.17,"t":"2025-02-04T05:00:00Z","v":394667,"vw":235.89267},{"c":236.45,"h":238.13,"l":235.34,"n":12030,"o":236.34,"t":"2025-02-05T05:00:00Z","v":344744,"vw":236.651562},{"c":232.41,"h":238.47,"l":229.61,"n":13586,"o":237.12,"t":"2025-02-06T05:00:00Z","v":466595,"vw":232.121926},{"c":234.89,"h":235.8842,"l":233.4012,"n":11998,"o":234.23,"t":"2025-02-07T05:00:00Z","v":346268,"vw":234.837063},{"c":234.06,"h":235.64,"l":231.74,"n":10852,"o":235.05,"t":"2025-02-10T05:00:00Z","v":426296,"vw":233.742799},{"c":232.12,"h":234.2,"l":231.11,"n":8967,"o":233.78,"t":"2025-02-11T05:00:00Z","v":267630,"vw":232.378608},{"c":227.29,"h":230.095,"l":226.28,"n":14681,"o":229.07,"t":"2025-02-12T05:00:00Z","v":435512,"vw":227.606346},{"c":224.68,"h":228.98,"l":223.58,"n":16349,"o":227.85,"t":"2025-02-13T05:00:00Z","v":626445,"vw":225.280122},{"c":220.85,"h":225.4283,"l":217.56,"n":18435,"o":225,"t":"2025-02-14T05:00:00Z","v":714025,"vw":220.837194},{"c":219.6,"h":222.1,"l":217.78,"n":20873,"o":221.7,"t":"2025-02-18T05:00:00Z","v":814816,"vw":219.25413},{"c":222.33,"h":223.99,"l":216.6801,"n":17087,"o":219.86,"t":"2025-02-19T05:00:00Z","v":685607,"vw":221.659318},{"c":225.54,"h":226,"l":221.04,"n":16295,"o":222.59,"t":"2025-02-20T05:00:00Z","v":595109,"vw":224.593043},{"c":225.63,"h":229.11,"l":224.63,"n":17878,"o":226.24,"t":"2025-02-21T05:00:00Z","v":577029,"vw":226.332397},{"c":229.57,"h":231.19,"l":225.35,"n":16361,"o":225.63,"t":"2025-02-24T05:00:00Z","v":633517,"vw":229.428697},{"c":227.87,"h":232.3711,"l":226.92,"n":14500,"o":229.93,"t":"2025-02-25T05:00:00Z","v":523934,"vw":228.680958},{"c":227.45,"h":231.44,"l":227.12,"n":14031,"o":227.89,"t":"2025-02-26T05:00:00Z","v":556746,"vw":228.766826},{"c":259.02,"h":261.82,"l":244.99,"n":35663,"o":245,"t":"2025-02-27T05:00:00Z","v":1375517,"vw":257.784638},{"c":264.68,"h":266.11,"l":257.38,"n":27406,"o":261,"t":"2025-02-28T05:00:00Z","v":1049011,"vw":263.130494},{"c":265.85,"h":268.9166,"l":260.34,"n":22839,"o":266.73,"t":"2025-03-03T05:00:00Z","v":812963,"vw":266.129755},{"c":265.48,"h":270.37,"l":262.4,"n":22635,"o":263.84,"t":"2025-03-04T05:00:00Z","v":807167,"vw":266.411727},{"c":268.59,"h":269.65,"l":263.5,"n":17312,"o":265.25,"t":"2025-03-05T05:00:00Z","v":572990,"vw":267.382571},{"c":263.23,"h":266.99,"l":260.22,"n":13085,"o":265.28,"t":"2025-03-06T05:00:00Z","v":426157,"vw":263.213388},{"c":262.72,"h":265.52,"l":260.5579,"n":15877,"o":261.67,"t":"2025-03-07T05:00:00Z","v":533718,"vw":263.249696},{"c":256.62,"h":264.69,"l":254.57,"n":20675,"o":259.57,"t":"2025-03-10T04:00:00Z","v":672762,"vw":258.131985},{"c":253.11,"h":256.69,"l":252.075,"n":19395,"o":255.85,"t":"2025-03-11T04:00:00Z","v":610139,"vw":253.90069},{"c":252.73,"h":255.945,"l":248.62,"n":17684,"o":255.77,"t":"2025-03-12T04:00:00Z","v":661287,"vw":252.542215},{"c":250.96,"h":252.49,"l":248.485,"n":13532,"o":251.63,"t":"2025-03-13T04:00:00Z","v":350325,"vw":250.683687},{"c":256.01,"h":256.86,"l":251.01,"n":13296,"o":252,"t":"2025-03-14T04:00:00Z","v":418628,"vw":255.553488},{"c":260.25,"h":261.85,"l":255.94,"n":12238,"o":255.94,"t":"2025-03-17T04:00:00Z","v":367746,"vw":259.95364},{"c":260.82,"h":262.13,"l":258.9,"n":11501,"o":259.21,"t":"2025-03-18T04:00:00Z","v":331013,"vw":260.84462},{"c":264.47,"h":266.03,"l":261.08,"n":13405,"o":262,"t":"2025-03-19T04:00:00Z","v":418647,"vw":263.796091},{"c":261.47,"h":265.89,"l":260.1277,"n":11976,"o":262.32,"t":"2025-03-20T04:00:00Z","v":351774,"vw":262.693985},{"c":261.5,"h":262.35,"l":259.4,"n":13717,"o":262.06,"t":"2025-03-21T04:00:00Z","v":543360,"vw":261.13334},{"c":267.88,"h":268,"l":262.68,"n":13344,"o":263.6,"t":"2025-03-24T04:00:00Z","v":403390,"vw":266.860293},{"c":270.85,"h":272.41,"l":268.34,"n":16198,"o":268.34,"t":"2025-03-25T04:00:00Z","v":461015,"vw":270.740803},{"c":268.83,"h":272.36,"l":266.31,"n":14406,"o":270.66,"t":"2025-03-26T04:00:00Z","v":508280,"vw":269.480404},{"c":268.63,"h":272.56,"l":266.895,"n":9667,"o":268.87,"t":"2025-03-27T04:00:00Z","v":296575,"vw":269.200202},{"c":266.06,"h":269.65,"l":265.118,"n":14565,"o":267.55,"t":"2025-03-28T04:00:00Z","v":484831,"vw":266.490368},{"c":267.19,"h":269.41,"l":260.3401,"n":13689,"o":262.57,"t":"2025-03-31T04:00:00Z","v":460274,"vw":266.590005},{"c":270.21,"h":271.25,"l":265.05,"n":12220,"o":265.93,"t":"2025-04-01T04:00:00Z","v":442215,"vw":269.587565},{"c":270.1,"h":272.97,"l":266.65,"n":13919,"o":266.65,"t":"2025-04-02T04:00:00Z","v":490736,"vw":270.148368},{"c":259.19,"h":271.5,"l":258.26,"n":18714,"o":263,"t":"2025-04-03T04:00:00Z","v":678407,"vw":260.775269},{"c":241.72,"h":256.75,"l":240.89,"n":28702,"o":252.57,"t":"2025-04-04T04:00:00Z","v":994960,"vw":245.68712},{"c":236.44,"h":246.975,"l":229.07,"n":21549,"o":230,"t":"2025-04-07T04:00:00Z","v":774039,"vw":235.719963},{"c":238.87,"h":248.57,"l":234.64,"n":21699,"o":248.57,"t":"2025-04-08T04:00:00Z","v":633889,"vw":240.408082},{"c":253.56,"h":254.925,"l":234.4,"n":23639,"o":235.62,"t":"2025-04-09T04:00:00Z","v":793085,"vw":248.493502},{"c":249.41,"h":255.395,"l":243.12,"n":18364,"o":250.2,"t":"2025-04-10T04:00:00Z","v":724906,"vw":249.866826},{"c":249.97,"h":251.78,"l":246.129,"n":20750,"o":249.26,"t":"2025-04-11T04:00:00Z","v":874603,"vw":248.913107},{"c":254.1,"h":256.1203,"l":251.09,"n":15515,"o":254.33,"t":"2025-04-14T04:00:00Z","v":729424,"vw":253.692168},{"c":250.94,"h":256.015,"l":249.49,"n":13805,"o":252.89,"t":"2025-04-15T04:00:00Z","v":525342,"vw":251.76918},{"c":247.15,"h":251.7,"l":245.25,"n":13370,"o":250.9,"t":"2025-04-16T04:00:00Z","v":443787,"vw":247.72217},{"c":244.74,"h":247.35,"l":242.21,"n":14828,"o":245.64,"t":"2025-04-17T04:00:00Z","v":548225,"vw":244.698794},{"c":237.26,"h":243,"l":234.48,"n":13694,"o":242.1,"t":"2025-04-21T04:00:00Z","v":386413,"vw":237.376759},{"c":240.98,"h":242.495,"l":237.19,"n":17480,"o":238.02,"t":"2025-04-22T04:00:00Z","v":687930,"vw":240.48456},{"c":242.7,"h":248.385,"l":241.47,"n":16974,"o":245,"t":"2025-04-23T04:00:00Z","v":581331,"vw":243.455258},{"c":247.21,"h":247.9,"l":241.78,"n":12767,"o":242.04,"t":"2025-04-24T04:00:00Z","v":421543,"vw":246.707262},{"c":246.01,"h":248.54,"l":243.56,"n":14133,"o":247.66,"t":"2025-04-25T04:00:00Z","v":491615,"vw":246.204484},{"c":247.4,"h":249.5794,"l":245.68,"n":13897,"o":247.82,"t":"2025-04-28T04:00:00Z","v":447459,"vw":247.369624},{"c":249.87,"h":251.39,"l":247.0301,"n":12088,"o":249.01,"t":"2025-04-29T04:00:00Z","v":374864,"vw":249.527347},{"c":250.76,"h":251.25,"l":247.41,"n":11739,"o":250.3,"t":"2025-04-30T04:00:00Z","v":474620,"vw":250.239647},{"c":257.19,"h":258.495,"l":250.39,"n":12677,"o":252.18,"t":"2025-05-01T04:00:00Z","v":383813,"vw":256.051831},{"c":262.36,"h":263.58,"l":258.35,"n":13516,"o":259.53,"t":"2025-05-02T04:00:00Z","v":418984,"vw":261.973643},{"c":264.47,"h":266.71,"l":261.27,"n":11265,"o":261.47,"t":"2025-05-05T04:00:00Z","v":346734,"vw":264.815426},{"c":263.48,"h":265.23,"l":260.57,"n":11186,"o":261.87,"t":"2025-05-06T04:00:00Z","v":405739,"vw":263.268998},{"c":268.18,"h":269.66,"l":263.36,"n":18816,"o":263.36,"t":"2025-05-07T04:00:00Z","v":615347,"vw":267.910942},{"c":268.02,"h":272.46,"l":267.486,"n":14617,"o":269.78,"t":"2025-05-08T04:00:00Z","v":437713,"vw":269.391343},{"c":264.16,"h":269.8,"l":261.675,"n":13379,"o":269.04,"t":"2025-05-09T04:00:00Z","v":406586,"vw":263.962164},{"c":268.48,"h":268.6,"l":259,"n":14823,"o":266.98,"t":"2025-05-12T04:00:00Z","v":429560,"vw":267.22599},{"c":268.36,"h":271.73,"l":267.88,"n":10411,"o":268.87,"t":"2025-05-13T04:00:00Z","v":318123,"vw":269.032088},{"c":269.53,"h":270.505,"l":266.41,"n":11516,"o":269.24,"t":"2025-05-14T04:00:00Z","v":397308,"vw":269.351529},{"c":275.39,"h":275.64,"l":267.89,"n":16088,"o":269.96,"t":"2025-05-15T04:00:00Z","v":566689,"vw":274.26772},{"c":278.75,"h":279.32,"l":273.6,"n":19127,"o":276.5,"t":"2025-05-16T04:00:00Z","v":618579,"vw":277.955762},{"c":281.13,"h":282.13,"l":275.3637,"n":16680,"o":276.36,"t":"2025-05-19T04:00:00Z","v":487638,"vw":280.581708},{"c":277.12,"h":280.14,"l":275.54,"n":14874,"o":279.17,"t":"2025-05-20T04:00:00Z","v":472912,"vw":277.259762},{"c":268.84,"h":278.63,"l":268.2665,"n":14814,"o":276.7,"t":"2025-05-21T04:00:00Z","v":378559,"vw":270.68507},{"c":267.08,"h":269.9593,"l":266.7,"n":10474,"o":268.02,"t":"2025-05-22T04:00:00Z","v":284948,"vw":267.524007},{"c":268.05,"h":268.99,"l":264.11,"n":12412,"o":265.41,"t":"2025-05-23T04:00:00Z","v":352285,"vw":267.645486},{"c":274.02,"h":274.395,"l":269.92,"n":21867,"o":271.57,"t":"2025-05-27T04:00:00Z","v":785487,"vw":272.895842},{"c":294.35,"h":297.41,"l":280.5,"n":38367,"o":281.5,"t":"2025-05-28T04:00:00Z","v":1351122,"vw":293.420321},{"c":300.17,"h":300.67,"l":291.1,"n":23375,"o":296,"t":"2025-05-29T04:00:00Z","v":722295,"vw":298.45161},{"c":299.64,"h":303.32,"l":295.9,"n":19172,"o":301.44,"t":"2025-05-30T04:00:00Z","v":849998,"vw":299.464},{"c":300.91,"h":302.12,"l":296.98,"n":20654,"o":299.62,"t":"2025-06-02T04:00:00Z","v":622594,"vw":300.275928},{"c":298.48,"h":302,"l":296.6601,"n":18111,"o":300.28,"t":"2025-06-03T04:00:00Z","v":450894,"vw":298.701854},{"c":300.05,"h":301.85,"l":298.01,"n":14038,"o":301.53,"t":"2025-06-04T04:00:00Z","v":410438,"vw":300.194308},{"c":301.14,"h":302.21,"l":298.99,"n":14021,"o":301.78,"t":"2025-06-05T04:00:00Z","v":334567,"vw":301.201403},{"c":303.35,"h":304.8,"l":301.67,"n":14099,"o":301.87,"t":"2025-06-06T04:00:00Z","v":391137,"vw":303.289307},{"c":303.72,"h":305,"l":297.59,"n":17965,"o":305,"t":"2025-06-09T04:00:00Z","v":429426,"vw":302.834048},{"c":299.83,"h":304.79,"l":298.06,"n":16349,"o":303.14,"t":"2025-06-10T04:00:00Z","v":506955,"vw":300.624049},{"c":302.19,"h":305.27,"l":296.63,"n":18058,"o":301.29,"t":"2025-06-11T04:00:00Z","v":646798,"vw":301.894336},{"c":304.12,"h":307.27,"l":299.54,"n":15944,"o":300,"t":"2025-06-12T04:00:00Z","v":483874,"vw":304.449645},{"c":305.5,"h":307.05,"l":301.59,"n":12077,"o":304.51,"t":"2025-06-13T04:00:00Z","v":419827,"vw":305.460323},{"c":304.31,"h":307.56,"l":303.5169,"n":13617,"o":305.82,"t":"2025-06-16T04:00:00Z","v":332407,"vw":304.977409},{"c":307.12,"h":308.29,"l":302.15,"n":15532,"o":304.91,"t":"2025-06-17T04:00:00Z","v":383795,"vw":306.772193},{"c":311.08,"h":311.6,"l":307.59,"n":15226,"o":308.51,"t":"2025-06-18T04:00:00Z","v":464775,"vw":310.571728},{"c":315.52,"h":317.025,"l":311.49,"n":15906,"o":313.61,"t":"2025-06-20T04:00:00Z","v":707069,"vw":315.316485},{"c":319.2,"h":319.86,"l":314.37,"n":16908,"o":316.42,"t":"2025-06-23T04:00:00Z","v":467546,"vw":318.476985},{"c":317.61,"h":320.005,"l":314.85,"n":15491,"o":319.92,"t":"2025-06-24T04:00:00Z","v":397928,"vw":317.819991},{"c":316.73,"h":319.59,"l":314.81,"n":12459,"o":318.02,"t":"2025-06-25T04:00:00Z","v":298257,"vw":316.848117},{"c":321.28,"h":322.88,"l":317.39,"n":14758,"o":317.81,"t":"2025-06-26T04:00:00Z","v":481772,"vw":321.554528},{"c":325.73,"h":326.8,"l":321.08,"n":16096,"o":323,"t":"2025-06-27T04:00:00Z","v":634390,"vw":325.309771},{"c":328,"h":328.43,"l":323.735,"n":15000,"o":326.03,"t":"2025-06-30T04:00:00Z","v":482647,"vw":327.446907},{"c":321.51,"h":328.635,"l":317.66,"n":18618,"o":327,"t":"2025-07-01T04:00:00Z","v":547207,"vw":321.783117},{"c":318.84,"h":320.81,"l":315.6256,"n":17447,"o":319.14,"t":"2025-07-02T04:00:00Z","v":471152,"vw":318.629156},{"c":324.67,"h":324.67,"l":320.1,"n":8901,"o":321,"t":"2025-07-03T04:00:00Z","v":220511,"vw":323.50722},{"c":325.52,"h":328.02,"l":324.07,"n":14254,"o":326,"t":"2025-07-07T04:00:00Z","v":300037,"vw":325.803802},{"c":318.09,"h":324.51,"l":314.215,"n":21110,"o":321.51,"t":"2025-07-08T04:00:00Z","v":537683,"vw":318.283535},{"c":316.85,"h":318.355,"l":314.721,"n":14625,"o":317.95,"t":"2025-07-09T04:00:00Z","v":354111,"vw":316.674872},{"c":311.59,"h":317.255,"l":309.5303,"n":21534,"o":316.97,"t":"2025-07-10T04:00:00Z","v":616702,"vw":312.313846},{"c":314.81,"h":315.33,"l":310.34,"n":15620,"o":312.74,"t":"2025-07-11T04:00:00Z","v":418398,"vw":313.630484},{"c":321.6,"h":323.22,"l":313.03,"n":15475,"o":314.74,"t":"2025-07-14T04:00:00Z","v":460421,"vw":321.076167},{"c":318.15,"h":322,"l":317.8,"n":16407,"o":319.04,"t":"2025-07-15T04:00:00Z","v":471043,"vw":319.1786},{"c":319.7,"h":320.06,"l":315,"n":11932,"o":318.77,"t":"2025-07-16T04:00:00Z","v":322300,"vw":318.982069},{"c":321.04,"h":322.7,"l":319.43,"n":10061,"o":321.32,"t":"2025-07-17T04:00:00Z","v":271519,"vw":321.128397},{"c":322.44,"h":324.18,"l":320.655,"n":12274,"o":322.62,"t":"2025-07-18T04:00:00Z","v":329665,"vw":322.229077},{"c":319.19,"h":326.535,"l":319.19,"n":11074,"o":323,"t":"2025-07-21T04:00:00Z","v":294016,"vw":322.021075},{"c":316.4,"h":319.84,"l":313.01,"n":14282,"o":317.32,"t":"2025-07-22T04:00:00Z","v":313035,"vw":317.023},{"c":321.46,"h":322.17,"l":317.37,"n":10224,"o":317.37,"t":"2025-07-23T04:00:00Z","v":250832,"vw":320.761915},{"c":320.4,"h":324.56,"l":320.34,"n":10936,"o":322.05,"t":"2025-07-24T04:00:00Z","v":278187,"vw":321.520238},{"c":323.74,"h":323.74,"l":319.42,"n":8934,"o":320.43,"t":"2025-07-25T04:00:00Z","v":208499,"vw":322.930142},{"c":323.92,"h":327.55,"l":322.9,"n":14431,"o":325.02,"t":"2025-07-28T04:00:00Z","v":363037,"vw":324.107185},{"c":323.51,"h":326.6705,"l":321.435,"n":10947,"o":325.21,"t":"2025-07-29T04:00:00Z","v":292434,"vw":323.510372},{"c":325.24,"h":327.62,"l":321,"n":11275,"o":321.75,"t":"2025-07-30T04:00:00Z","v":277672,"vw":325.394282},{"c":326.8,"h":326.9,"l":322.8,"n":12542,"o":324.93,"t":"2025-07-31T04:00:00Z","v":341455,"vw":326.153443},{"c":325.09,"h":326.47,"l":316.62,"n":15276,"o":323.1,"t":"2025-08-01T04:00:00Z","v":373830,"vw":324.011205},{"c":337.56,"h":338.23,"l":326.675,"n":24721,"o":326.8,"t":"2025-08-04T04:00:00Z","v":986223,"vw":335.895396},{"c":313.2,"h":338.915,"l":311.86,"n":34981,"o":337.56,"t":"2025-08-05T04:00:00Z","v":1074778,"vw":319.100753},{"c":316.54,"h":316.57,"l":310,"n":12012,"o":314.75,"t":"2025-08-06T04:00:00Z","v":326295,"vw":315.316536},{"c":316.73,"h":316.92,"l":311.43,"n":13116,"o":316.54,"t":"2025-08-07T04:00:00Z","v":326092,"vw":315.239334},{"c":313.39,"h":321.89,"l":313.27,"n":12476,"o":319.8,"t":"2025-08-08T04:00:00Z","v":338061,"vw":317.154245},{"c":312.47,"h":315.59,"l":306.03,"n":12439,"o":313.72,"t":"2025-08-11T04:00:00Z","v":257801,"vw":312.213761},{"c":316.07,"h":316.26,"l":308.47,"n":12976,"o":314.57,"t":"2025-08-12T04:00:00Z","v":327671,"vw":314.796182},{"c":312.93,"h":318.225,"l":307.34,"n":14169,"o":318.07,"t":"2025-08-13T04:00:00Z","v":377021,"vw":312.276691},{"c":311.2,"h":313.515,"l":309.915,"n":11200,"o":311.4,"t":"2025-08-14T04:00:00Z","v":267003,"vw":311.687125},{"c":307.91,"h":310.71,"l":306.87,"n":11021,"o":310.71,"t":"2025-08-15T04:00:00Z","v":243512,"vw":308.119782},{"c":308.16,"h":309.38,"l":304.16,"n":15698,"o":308.95,"t":"2025-08-18T04:00:00Z","v":414998,"vw":307.229096},{"c":304.5,"h":308.16,"l":303.02,"n":15832,"o":306.2,"t":"2025-08-19T04:00:00Z","v":548610,"vw":304.538874},{"c":307.23,"h":309.11,"l":304.315,"n":15888,"o":305.86,"t":"2025-08-20T04:00:00Z","v":496866,"vw":307.225636},{"c":307.72,"h":310.24,"l":305.51,"n":11562,"o":307,"t":"2025-08-21T04:00:00Z","v":341919,"vw":308.06687},{"c":309.59,"h":313.17,"l":308.29,"n":16446,"o":310,"t":"2025-08-22T04:00:00Z","v":422224,"vw":310.409841},{"c":305.34,"h":313.49,"l":304.39,"n":24085,"o":313,"t":"2025-08-25T04:00:00Z","v":795287,"vw":306.403005},{"c":332.16,"h":333.31,"l":319.05,"n":31292,"o":321.97,"t":"2025-08-26T04:00:00Z","v":1114200,"vw":328.980915},{"c":316.56,"h":336.44,"l":316.51,"n":22668,"o":335,"t":"2025-08-27T04:00:00Z","v":683473,"vw":321.60079},{"c":318.07,"h":318.64,"l":315.76,"n":15587,"o":317.77,"t":"2025-08-28T04:00:00Z","v":392850,"vw":317.640818},{"c":312.02,"h":318.28,"l":311.82,"n":13323,"o":318.28,"t":"2025-08-29T04:00:00Z","v":426886,"vw":312.891074},{"c":315.91,"h":316.245,"l":308.33,"n":13362,"o":312.11,"t":"2025-09-02T04:00:00Z","v":375051,"vw":314.241107},{"c":318.84,"h":318.91,"l":314.35,"n":13701,"o":316.22,"t":"2025-09-03T04:00:00Z","v":420254,"vw":317.861393},{"c":322.29,"h":323.16,"l":317.72,"n":12161,"o":320,"t":"2025-09-04T04:00:00Z","v":363818,"vw":321.774882},{"c":321.62,"h":325.56,"l":315.945,"n":15107,"o":325.56,"t":"2025-09-05T04:00:00Z","v":491479,"vw":321.06157},{"c":317.38,"h":325.3699,"l":316.98,"n":18588,"o":322.13,"t":"2025-09-08T04:00:00Z","v":542741,"vw":318.910901},{"c":316.41,"h":317.52,"l":311.91,"n":14096,"o":314.46,"t":"2025-09-09T04:00:00Z","v":382210,"vw":315.74388},{"c":316.55,"h":322.48,"l":314.445,"n":12631,"o":317.5,"t":"2025-09-10T04:00:00Z","v":298678,"vw":316.787051},{"c":320.82,"h":322.645,"l":317.92,"n":10275,"o":317.93,"t":"2025-09-11T04:00:00Z","v":250062,"vw":320.716807},{"c":318.89,"h":322.82,"l":318.68,"n":8840,"o":322.82,"t":"2025-09-12T04:00:00Z","v":201435,"vw":319.918739},{"c":323.44,"h":324.32,"l":318,"n":11449,"o":318,"t":"2025-09-15T04:00:00Z","v":267545,"vw":322.984746},{"c":322.81,"h":331.545,"l":322.41,"n":17431,"o":325.59,"t":"2025-09-16T04:00:00Z","v":405760,"vw":324.886265},{"c":316.95,"h":324.4075,"l":316.66,"n":11286,"o":322,"t":"2025-09-17T04:00:00Z","v":307800,"vw":318.539743},{"c":321.74,"h":321.89,"l":315.97,"n":10861,"o":316.46,"t":"2025-09-18T04:00:00Z","v":284163,"vw":320.103843},{"c":318.75,"h":323.75,"l":318.14,"n":10172,"o":323.75,"t":"2025-09-19T04:00:00Z","v":452884,"vw":318.995666},{"c":320.21,"h":322.055,"l":316.9901,"n":9725,"o":318.53,"t":"2025-09-22T04:00:00Z","v":271811,"vw":319.955672},{"c":319.97,"h":323.44,"l":316.33,"n":10421,"o":319.56,"t":"2025-09-23T04:00:00Z","v":283330,"vw":319.079898},{"c":316.7,"h":321.8075,"l":316.69,"n":8248,"o":320.34,"t":"2025-09-24T04:00:00Z","v":203270,"vw":318.426689},{"c":317.93,"h":318.8,"l":312.24,"n":8504,"o":315.15,"t":"2025-09-25T04:00:00Z","v":206624,"vw":317.50282},{"c":320.31,"h":324.455,"l":316.998,"n":13363,"o":321.01,"t":"2025-09-26T04:00:00Z","v":326659,"vw":319.719594},{"c":317.83,"h":325,"l":317,"n":11629,"o":323.42,"t":"2025-09-29T04:00:00Z","v":339822,"vw":319.355163},{"c":322.82,"h":323.22,"l":317,"n":11998,"o":317.81,"t":"2025-09-30T04:00:00Z","v":257269,"vw":321.963725},{"c":319.81,"h":323.1217,"l":318.12,"n":11890,"o":319.39,"t":"2025-10-01T04:00:00Z","v":274618,"vw":320.584513},{"c":317.81,"h":322.7995,"l":315.98,"n":11283,"o":320.56,"t":"2025-10-02T04:00:00Z","v":240319,"vw":318.438878},{"c":320.65,"h":323.31,"l":317.075,"n":10839,"o":318.23,"t":"2025-10-03T04:00:00Z","v":244596,"vw":320.754304},{"c":322.01,"h":323.22,"l":319.13,"n":8716,"o":321.47,"t":"2025-10-06T04:00:00Z","v":158226,"vw":321.779559},{"c":316.99,"h":322.27,"l":311.78,"n":15122,"o":320,"t":"2025-10-07T04:00:00Z","v":416947,"vw":317.082257},{"c":320.75,"h":321.585,"l":314.87,"n":12348,"o":314.87,"t":"2025-10-08T04:00:00Z","v":295675,"vw":319.763743},{"c":315.89,"h":322.6999,"l":314.5551,"n":9563,"o":321.05,"t":"2025-10-09T04:00:00Z","v":194828,"vw":316.350771},{"c":306.83,"h":317.9667,"l":306.595,"n":15283,"o":315.58,"t":"2025-10-10T04:00:00Z","v":366042,"vw":308.991163},{"c":311.36,"h":313.47,"l":308.62,"n":10525,"o":309,"t":"2025-10-13T04:00:00Z","v":251976,"vw":310.898193},{"c":312.99,"h":316,"l":308,"n":10649,"o":309.17,"t":"2025-10-14T04:00:00Z","v":363574,"vw":313.110221},{"c":307.2,"h":318.55,"l":305.2701,"n":13219,"o":318.44,"t":"2025-10-15T04:00:00Z","v":455073,"vw":308.905672},{"c":307.37,"h":312.84,"l":306.11,"n":10740,"o":309.03,"t":"2025-10-16T04:00:00Z","v":295485,"vw":308.313746},{"c":306.99,"h":307.49,"l":304.51,"n":9131,"o":306.34,"t":"2025-10-17T04:00:00Z","v":185481,"vw":306.598451},{"c":313.02,"h":314.08,"l":307.82,"n":9256,"o":309.01,"t":"2025-10-20T04:00:00Z","v":197264,"vw":312.211199},{"c":315.14,"h":319.91,"l":313.41,"n":8514,"o":315.9,"t":"2025-10-21T04:00:00Z","v":216583,"vw":315.177968},{"c":311.98,"h":316.88,"l":311.51,"n":10234,"o":314.77,"t":"2025-10-22T04:00:00Z","v":240500,"vw":313.291386},{"c":317.56,"h":318.113,"l":312.09,"n":8996,"o":312.09,"t":"2025-10-23T04:00:00Z","v":242553,"vw":316.798313},{"c":316.77,"h":320.4689,"l":315.63,"n":9311,"o":320.03,"t":"2025-10-24T04:00:00Z","v":160328,"vw":317.273397},{"c":315.98,"h":318.97,"l":314.72,"n":9157,"o":317.1,"t":"2025-10-27T04:00:00Z","v":233371,"vw":316.174434},{"c":312.55,"h":317.26,"l":310,"n":12686,"o":315,"t":"2025-10-28T04:00:00Z","v":358395,"vw":312.486253},{"c":310.63,"h":313.56,"l":308.69,"n":11348,"o":312.55,"t":"2025-10-29T04:00:00Z","v":232040,"vw":311.04617},{"c":310.33,"h":316.045,"l":309.23,"n":12256,"o":309.23,"t":"2025-10-30T04:00:00Z","v":253225,"vw":311.58661},{"c":317.77,"h":318.15,"l":309.584,"n":11236,"o":310.78,"t":"2025-10-31T04:00:00Z","v":441756,"vw":316.395386},{"c":314.82,"h":318.67,"l":312.62,"n":11469,"o":318.67,"t":"2025-11-03T05:00:00Z","v":261754,"vw":314.618686},{"c":316.17,"h":316.71,"l":311.01,"n":10342,"o":312.7,"t":"2025-11-04T05:00:00Z","v":200128,"vw":315.157446},{"c":318.35,"h":318.84,"l":311.02,"n":12280,"o":312.21,"t":"2025-11-05T05:00:00Z","v":282161,"vw":317.488815},{"c":317.56,"h":323.74,"l":316.945,"n":14676,"o":318.44,"t":"2025-11-06T05:00:00Z","v":312170,"vw":319.551257},{"c":323.02,"h":323.6,"l":313.02,"n":14279,"o":316.15,"t":"2025-11-07T05:00:00Z","v":284869,"vw":320.768163},{"c":330.64,"h":337.5699,"l":325.03,"n":24216,"o":329,"t":"2025-11-10T05:00:00Z","v":596919,"vw":332.706704},{"c":328.95,"h":334.125,"l":327.8734,"n":15656,"o":329,"t":"2025-11-11T05:00:00Z","v":319126,"vw":330.348633},{"c":325.97,"h":334.33,"l":325.52,"n":15638,"o":328.59,"t":"2025-11-12T05:00:00Z","v":374349,"vw":327.54629},{"c":317.41,"h":326.5,"l":317.33,"n":12287,"o":325.26,"t":"2025-11-13T05:00:00Z","v":269260,"vw":319.104764},{"c":313.64,"h":317.84,"l":310.7016,"n":13910,"o":312,"t":"2025-11-14T05:00:00Z","v":344135,"vw":314.185424},{"c":310.88,"h":316.07,"l":309.13,"n":14339,"o":314.5,"t":"2025-11-17T05:00:00Z","v":329995,"vw":311.266701},{"c":309.9,"h":314.71,"l":305.89,"n":21898,"o":310,"t":"2025-11-18T05:00:00Z","v":501473,"vw":310.941694},{"c":307.48,"h":311.275,"l":305.03,"n":18849,"o":309.42,"t":"2025-11-19T05:00:00Z","v":538460,"vw":308.287947},{"c":303.18,"h":313.01,"l":301.12,"n":20141,"o":313.01,"t":"2025-11-20T05:00:00Z","v":525869,"vw":305.578996},{"c":303.22,"h":304.94,"l":298.5847,"n":17155,"o":301.96,"t":"2025-11-21T05:00:00Z","v":375954,"vw":302.399558},{"c":305.98,"h":308.3,"l":302.6701,"n":13701,"o":304.24,"t":"2025-11-24T05:00:00Z","v":350716,"vw":305.995995},{"c":314.58,"h":315.48,"l":306.205,"n":14545,"o":307.16,"t":"2025-11-25T05:00:00Z","v":355631,"vw":312.7123},{"c":315.26,"h":317.92,"l":313.58,"n":11304,"o":315.26,"t":"2025-11-26T05:00:00Z","v":261813,"vw":316.054486},{"c":316.91,"h":317.99,"l":315.12,"n":5244,"o":317.14,"t":"2025-11-28T05:00:00Z","v":97971,"vw":316.899487},{"c":309.71,"h":316.22,"l":309.59,"n":13816,"o":313.68,"t":"2025-12-01T05:00:00Z","v":317796,"vw":311.814682},{"c":308.25,"h":311.5899,"l":307.4,"n":12792,"o":311.53,"t":"2025-12-02T05:00:00Z","v":381004,"vw":308.516396},{"c":309.45,"h":310.08,"l":306.4,"n":11817,"o":308.84,"t":"2025-12-03T05:00:00Z","v":311101,"vw":308.683815},{"c":315.64,"h":317.725,"l":309.46,"n":14722,"o":309.68,"t":"2025-12-04T05:00:00Z","v":397912,"vw":315.34172},{"c":312.2,"h":316.56,"l":309.36,"n":12127,"o":316.56,"t":"2025-12-05T05:00:00Z","v":240228,"vw":311.692384},{"c":314.59,"h":317.42,"l":311.26,"n":20121,"o":312.88,"t":"2025-12-08T05:00:00Z","v":482725,"vw":314.318484},{"c":305.71,"h":316.95,"l":304.77,"n":18510,"o":313.58,"t":"2025-12-09T05:00:00Z","v":518424,"vw":308.636396},{"c":308.67,"h":310.225,"l":304.435,"n":19879,"o":306.4,"t":"2025-12-10T05:00:00Z","v":568866,"vw":308.020696},{"c":315.26,"h":315.63,"l":308.375,"n":19512,"o":310.34,"t":"2025-12-11T05:00:00Z","v":514400,"vw":313.999525},{"c":310.49,"h":318.545,"l":309.47,"n":17471,"o":318,"t":"2025-12-12T05:00:00Z","v":402745,"vw":311.449344},{"c":312.16,"h":315.86,"l":310.13,"n":17284,"o":312.53,"t":"2025-12-15T05:00:00Z","v":543218,"vw":311.875595},{"c":310.29,"h":312.85,"l":306.67,"n":18162,"o":309.4,"t":"2025-12-16T05:00:00Z","v":484247,"vw":309.820393},{"c":306.89,"h":312.36,"l":306.08,"n":18223,"o":309.81,"t":"2025-12-17T05:00:00Z","v":472362,"vw":308.13934},{"c":308.73,"h":312.55,"l":306.15,"n":23206,"o":310.07,"t":"2025-12-18T05:00:00Z","v":638851,"vw":308.576914},{"c":326.67,"h":330.36,"l":316.14,"n":28412,"o":318.89,"t":"2025-12-19T05:00:00Z","v":1093553,"vw":325.689267},{"c":334.58,"h":336.37,"l":327.42,"n":22878,"o":332.46,"t":"2025-12-22T05:00:00Z","v":621537,"vw":333.813962},{"c":337.89,"h":339.81,"l":331.505,"n":23258,"o":336,"t":"2025-12-23T05:00:00Z","v":639311,"vw":337.846966},{"c":338.07,"h":340.108,"l":335.275,"n":10565,"o":339.79,"t":"2025-12-24T05:00:00Z","v":232839,"vw":338.261295},{"c":334.84,"h":338.7399,"l":334,"n":14717,"o":337.35,"t":"2025-12-26T05:00:00Z","v":358365,"vw":335.445725},{"c":329.24,"h":334.3122,"l":328.4138,"n":17192,"o":334.2,"t":"2025-12-29T05:00:00Z","v":399409,"vw":329.660515},{"c":328.26,"h":328.37,"l":325.334,"n":15047,"o":327.47,"t":"2025-12-30T05:00:00Z","v":386842,"vw":327.397215},{"c":323.59,"h":329.06,"l":322.82,"n":14391,"o":328.8,"t":"2025-12-31T05:00:00Z","v":373225,"vw":324.323573},{"c":329.31,"h":329.75,"l":320.18,"n":14151,"o":323.22,"t":"2026-01-02T05:00:00Z","v":320363,"vw":327.770969},{"c":341.62,"h":343.99,"l":330.82,"n":18452,"o":331.78,"t":"2026-01-05T05:00:00Z","v":455914,"vw":340.76625},{"c":347.7,"h":348.9799,"l":342.33,"n":20732,"o":343,"t":"2026-01-06T05:00:00Z","v":599366,"vw":346.974826},{"c":350.91,"h":356.77,"l":349.4456,"n":21615,"o":350.25,"t":"2026-01-07T05:00:00Z","v":579077,"vw":351.924784},{"c":350.85,"h":361.69,"l":346.62,"n":25494,"o":357.1,"t":"2026-01-08T05:00:00Z","v":616536,"vw":351.717031},{"c":353.56,"h":357.13,"l":352.1201,"n":17786,"o":352.32,"t":"2026-01-09T05:00:00Z","v":403600,"vw":354.349565},{"c":356.74,"h":357.6,"l":353.37,"n":19560,"o":354.87,"t":"2026-01-12T05:00:00Z","v":423168,"vw":355.925601},{"c":352.3,"h":360.25,"l":350.235,"n":19111,"o":360.25,"t":"2026-01-13T05:00:00Z","v":347330,"vw":352.729253},{"c":352.29,"h":353.91,"l":346.26,"n":15836,"o":352.34,"t":"2026-01-14T05:00:00Z","v":343731,"vw":350.337993},{"c":358.04,"h":360.48,"l":353.9502,"n":18339,"o":356.61,"t":"2026-01-15T05:00:00Z","v":382540,"vw":358.296116},{"c":352.55,"h":359,"l":351.81,"n":24789,"o":358.37,"t":"2026-01-16T05:00:00Z","v":624080,"vw":353.276463},{"c":344.52,"h":353.885,"l":343.37,"n":25155,"o":348.91,"t":"2026-01-20T05:00:00Z","v":633607,"vw":345.499265},{"c":347.75,"h":351.075,"l":344.66,"n":17737,"o":347.34,"t":"2026-01-21T05:00:00Z","v":417190,"vw":348.091813},{"c":339.44,"h":349.74,"l":337.55,"n":17440,"o":347.8,"t":"2026-01-22T05:00:00Z","v":469956,"vw":341.935556},{"c":334.41,"h":342.92,"l":333.17,"n":18184,"o":342.92,"t":"2026-01-23T05:00:00Z","v":485338,"vw":335.030789},{"c":336.15,"h":337.39,"l":330.25,"n":13496,"o":333.6,"t":"2026-01-26T05:00:00Z","v":299638,"vw":335.370883},{"c":338.56,"h":342.22,"l":335.8858,"n":16927,"o":339.7,"t":"2026-01-27T05:00:00Z","v":380373,"vw":339.395564},{"c":331.11,"h":338,"l":328.44,"n":17773,"o":338,"t":"2026-01-28T05:00:00Z","v":391165,"vw":331.577962},{"c":331.96,"h":336.14,"l":328.22,"n":17736,"o":333.7,"t":"2026-01-29T05:00:00Z","v":517270,"vw":331.712409},{"c":330.91,"h":333.41,"l":327,"n":12928,"o":327.71,"t":"2026-01-30T05:00:00Z","v":271153,"vw":330.583291},{"c":332.26,"h":334.79,"l":329.7501,"n":17739,"o":332.17,"t":"2026-02-02T05:00:00Z","v":411281,"vw":331.583609},{"c":334.32,"h":337.1523,"l":327.92,"n":18276,"o":335.25,"t":"2026-02-03T05:00:00Z","v":489462,"vw":332.779579},{"c":324.48,"h":334.805,"l":319.27,"n":20563,"o":333.82,"t":"2026-02-04T05:00:00Z","v":561157,"vw":324.539834},{"c":322.3,"h":327.461,"l":318.53,"n":16748,"o":318.87,"t":"2026-02-05T05:00:00Z","v":393865,"vw":322.237249},{"c":326.67,"h":330.59,"l":325.24,"n":13978,"o":327.59,"t":"2026-02-06T05:00:00Z","v":406062,"vw":326.88393},{"c":322.49,"h":332.66,"l":321.45,"n":17769,"o":327.7,"t":"2026-02-09T05:00:00Z","v":389797,"vw":324.24677},{"c":323.36,"h":324.9999,"l":320.25,"n":13957,"o":323.87,"t":"2026-02-10T05:00:00Z","v":308761,"vw":322.847577},{"c":322.4,"h":325,"l":317.1064,"n":14228,"o":325,"t":"2026-02-11T05:00:00Z","v":401159,"vw":322.557998},{"c":328.45,"h":332.43,"l":323.9901,"n":17885,"o":326.3,"t":"2026-02-12T05:00:00Z","v":490011,"vw":327.640424},{"c":332.52,"h":337.16,"l":329.8,"n":18532,"o":329.8,"t":"2026-02-13T05:00:00Z","v":408468,"vw":332.777178},{"c":337.21,"h":345.52,"l":330.94,"n":23647,"o":332.5,"t":"2026-02-17T05:00:00Z","v":777001,"vw":339.526636},{"c":342.22,"h":343.36,"l":335.34,"n":17880,"o":337.29,"t":"2026-02-18T05:00:00Z","v":445552,"vw":341.561013},{"c":345.99,"h":348.45,"l":340.8027,"n":18648,"o":341.37,"t":"2026-02-19T05:00:00Z","v":520292,"vw":345.721193},{"c":351.66,"h":353.2,"l":344.261,"n":23649,"o":346.46,"t":"2026-02-20T05:00:00Z","v":728165,"vw":349.955208},{"c":346.27,"h":352.91,"l":345.41,"n":22386,"o":349.01,"t":"2026-02-23T05:00:00Z","v":645262,"vw":347.816974},{"c":350.64,"h":351.27,"l":341.3842,"n":21504,"o":345,"t":"2026-02-24T05:00:00Z","v":666183,"vw":349.795406},{"c":344.72,"h":354.7,"l":342.6997,"n":29817,"o":352.59,"t":"2026-02-25T05:00:00Z","v":940147,"vw":345.302258},{"c":312.98,"h":321.505,"l":297.2001,"n":73933,"o":312.67,"t":"2026-02-26T05:00:00Z","v":2920413,"vw":306.613037},{"c":319.46,"h":323.29,"l":312.21,"n":45399,"o":314.8,"t":"2026-02-27T05:00:00Z","v":2147631,"vw":319.613512},{"c":329.25,"h":335.41,"l":317.51,"n":27106,"o":320.06,"t":"2026-03-02T05:00:00Z","v":887414,"vw":331.003686},{"c":326.71,"h":329.9194,"l":319.15,"n":21463,"o":324.7,"t":"2026-03-03T05:00:00Z","v":759566,"vw":326.542884},{"c":320.05,"h":330.01,"l":319.66,"n":25076,"o":327.88,"t":"2026-03-04T05:00:00Z","v":938871,"vw":322.083067},{"c":307.36,"h":319.6142,"l":303.44,"n":24836,"o":316.96,"t":"2026-03-05T05:00:00Z","v":759748,"vw":308.738879},{"c":303.73,"h":307.24,"l":300.1273,"n":29090,"o":303,"t":"2026-03-06T05:00:00Z","v":902395,"vw":303.9891},{"c":310.29,"h":310.36,"l":297.76,"n":27914,"o":301.4,"t":"2026-03-09T04:00:00Z","v":762540,"vw":306.128354},{"c":306.4,"h":311.9,"l":306.1,"n":24723,"o":308.73,"t":"2026-03-10T04:00:00Z","v":583079,"vw":308.006733},{"c":306.84,"h":308.445,"l":301.66,"n":18085,"o":303.14,"t":"2026-03-11T04:00:00Z","v":697023,"vw":306.506093},{"c":290,"h":306.57,"l":289.62,"n":22005,"o":302.51,"t":"2026-03-12T04:00:00Z","v":604740,"vw":293.668376},{"c":288.45,"h":294.23,"l":285.52,"n":16469,"o":292.16,"t":"2026-03-13T04:00:00Z","v":467655,"vw":288.736201},{"c":291.47,"h":294.14,"l":289.75,"n":17345,"o":291.12,"t":"2026-03-16T04:00:00Z","v":460029,"vw":292.097948},{"c":292.21,"h":295.38,"l":289.12,"n":13600,"o":293.59,"t":"2026-03-17T04:00:00Z","v":296984,"vw":291.963108},{"c":288.33,"h":295.63,"l":287.91,"n":13458,"o":293.41,"t":"2026-03-18T04:00:00Z","v":350423,"vw":289.816291},{"c":277.16,"h":284.38,"l":274.15,"n":27538,"o":284.38,"t":"2026-03-19T04:00:00Z","v":737036,"vw":277.585219},{"c":275.16,"h":279.18,"l":270.71,"n":22852,"o":276,"t":"2026-03-20T04:00:00Z","v":811826,"vw":273.941556},{"c":279.64,"h":283.89,"l":278.16,"n":21417,"o":278.23,"t":"2026-03-23T04:00:00Z","v":633553,"vw":280.678197},{"c":280.69,"h":281.24,"l":275.61,"n":16821,"o":277.49,"t":"2026-03-24T04:00:00Z","v":424921,"vw":279.598706},{"c":279.09,"h":283.15,"l":277.83,"n":18765,"o":281,"t":"2026-03-25T04:00:00Z","v":485480,"vw":279.779347},{"c":272.64,"h":278.08,"l":271.515,"n":15694,"o":276.14,"t":"2026-03-26T04:00:00Z","v":450639,"vw":273.960812},{"c":273.39,"h":274.86,"l":270.1502,"n":21671,"o":270.57,"t":"2026-03-27T04:00:00Z","v":613201,"vw":273.352347},{"c":265.02,"h":276.33,"l":263.55,"n":23621,"o":273.9,"t":"2026-03-30T04:00:00Z","v":692580,"vw":265.968078},{"c":274.2,"h":276.28,"l":266.2574,"n":20835,"o":268.33,"t":"2026-03-31T04:00:00Z","v":830271,"vw":272.965656},{"c":275.48,"h":279.4,"l":274.04,"n":19380,"o":278,"t":"2026-04-01T04:00:00Z","v":478874,"vw":275.782315},{"c":271.77,"h":276.03,"l":265.1201,"n":19794,"o":268.47,"t":"2026-04-02T04:00:00Z","v":585165,"vw":271.519114},{"c":276.77,"h":276.89,"l":270.34,"n":16340,"o":270.34,"t":"2026-04-06T04:00:00Z","v":401132,"vw":275.010567},{"c":275.38,"h":276.71,"l":271.64,"n":19819,"o":275.02,"t":"2026-04-07T04:00:00Z","v":599114,"vw":274.470351},{"c":293.34,"h":296.03,"l":285,"n":25437,"o":287.49,"t":"2026-04-08T04:00:00Z","v":770935,"vw":293.352957},{"c":293.22,"h":296.34,"l":289.8,"n":19170,"o":292.33,"t":"2026-04-09T04:00:00Z","v":503934,"vw":293.402902},{"c":289.17,"h":292.22,"l":285.43,"n":19782,"o":292.22,"t":"2026-04-10T04:00:00Z","v":606286,"vw":288.583642},{"c":293.79,"h":293.975,"l":286.63,"n":20133,"o":289.19,"t":"2026-04-13T04:00:00Z","v":544075,"vw":292.012368},{"c":299.99,"h":300,"l":293.67,"n":21827,"o":295.27,"t":"2026-04-14T04:00:00Z","v":648654,"vw":298.738743},{"c":292.36,"h":300,"l":291.67,"n":18919,"o":300,"t":"2026-04-15T04:00:00Z","v":496550,"vw":293.55606},{"c":284.66,"h":294.82,"l":284.59,"n":20199,"o":293.78,"t":"2026-04-16T04:00:00Z","v":609609,"vw":286.265993},{"c":291.57,"h":297.185,"l":289,"n":17822,"o":289.28,"t":"2026-04-17T04:00:00Z","v":559435,"vw":292.515717},{"c":292.19,"h":293.23,"l":289.72,"n":12608,"o":291.93,"t":"2026-04-20T04:00:00Z","v":287471,"vw":291.884707},{"c":276.02,"h":290.01,"l":275.12,"n":26603,"o":289.5,"t":"2026-04-21T04:00:00Z","v":773509,"vw":277.863256},{"c":268.57,"h":279.6119,"l":264.51,"n":27684,"o":278.74,"t":"2026-04-22T04:00:00Z","v":908313,"vw":268.471893},{"c":268.74,"h":271.96,"l":263.95,"n":20880,"o":268.49,"t":"2026-04-23T04:00:00Z","v":703973,"vw":268.756166},{"c":264.04,"h":267.22,"l":260.37,"n":17280,"o":266.85,"t":"2026-04-24T04:00:00Z","v":476790,"vw":263.172862},{"c":266.12,"h":266.41,"l":261.945,"n":15466,"o":263.41,"t":"2026-04-27T04:00:00Z","v":479250,"vw":265.176145},{"c":263.88,"h":267.445,"l":262.04,"n":17278,"o":267.04,"t":"2026-04-28T04:00:00Z","v":466641,"vw":263.529636},{"c":260.99,"h":264,"l":256.11,"n":20534,"o":263.27,"t":"2026-04-29T04:00:00Z","v":546790,"vw":259.615996},{"c":269.92,"h":270.45,"l":261.09,"n":19002,"o":261.39,"t":"2026-04-30T04:00:00Z","v":643581,"vw":267.596918},{"c":268.34,"h":274.4455,"l":264.9575,"n":20153,"o":271.82,"t":"2026-05-01T04:00:00Z","v":658578,"vw":269.28911},{"c":269.52,"h":273.8799,"l":267.25,"n":23758,"o":267.92,"t":"2026-05-04T04:00:00Z","v":878417,"vw":270.212865},{"c":277.33,"h":278.37,"l":270.55,"n":26673,"o":273.33,"t":"2026-05-05T04:00:00Z","v":975710,"vw":276.406617},{"c":296.38,"h":300.255,"l":285,"n":39580,"o":286.15,"t":"2026-05-06T04:00:00Z","v":1686223,"vw":294.759455},{"c":289.6,"h":301.095,"l":287.68,"n":30848,"o":299.21,"t":"2026-05-07T04:00:00Z","v":1035715,"vw":291.736325},{"c":292.52,"h":294.05,"l":285.34,"n":21562,"o":291.01,"t":"2026-05-08T04:00:00Z","v":978873,"vw":290.540493},{"c":289.77,"h":293.29,"l":286.52,"n":23349,"o":291.29,"t":"2026-05-11T04:00:00Z","v":720061,"vw":289.799696},{"c":287.67,"h":290.65,"l":284.54,"n":21043,"o":289,"t":"2026-05-12T04:00:00Z","v":670102,"vw":287.525755},{"c":291.8,"h":295.44,"l":283.19,"n":32552,"o":287.29,"t":"2026-05-13T04:00:00Z","v":1164676,"vw":291.844449},{"c":297.15,"h":297.59,"l":289.197,"n":24521,"o":293.46,"t":"2026-05-14T04:00:00Z","v":751877,"vw":295.060352},{"c":288.84,"h":298.1,"l":287.44,"n":27360,"o":292.9,"t":"2026-05-15T04:00:00Z","v":1111105,"vw":290.660307},{"c":293.57,"h":295.31,"l":286.52,"n":25520,"o":288.04,"t":"2026-05-18T04:00:00Z","v":810427,"vw":292.955794},{"c":292.37,"h":295.38,"l":288.5301,"n":20071,"o":292.65,"t":"2026-05-19T04:00:00Z","v":585640,"vw":292.729675},{"c":301.49,"h":302.245,"l":290,"n":27611,"o":294.29,"t":"2026-05-20T04:00:00Z","v":973384,"vw":300.053887},{"c":301.2,"h":303.59,"l":295.68,"n":19064,"o":298.76,"t":"2026-05-21T04:00:00Z","v":627239,"vw":300.872669},{"c":301.04,"h":304.9199,"l":300.02,"n":17261,"o":302.33,"t":"2026-05-22T04:00:00Z","v":480779,"vw":302.37812},{"c":308.86,"h":311.9,"l":304.38,"n":29198,"o":307.04,"t":"2026-05-26T04:00:00Z","v":847484,"vw":308.977472},{"c":309.4,"h":314.74,"l":307.69,"n":28366,"o":309.4,"t":"2026-05-27T04:00:00Z","v":795925,"vw":311.137341},{"c":345.07,"h":351.99,"l":335.66,"n":47025,"o":346.71,"t":"2026-05-28T04:00:00Z","v":1582734,"vw":344.085267},{"c":348.18,"h":351.64,"l":341.635,"n":27708,"o":350,"t":"2026-05-29T04:00:00Z","v":966062,"vw":347.876496},{"c":333.25,"h":348.47,"l":332.49,"n":30491,"o":347.71,"t":"2026-06-01T04:00:00Z","v":778052,"vw":335.792674},{"c":332.14,"h":333.62,"l":327.8,"n":24326,"o":332.41,"t":"2026-06-02T04:00:00Z","v":610747,"vw":331.618465},{"c":329.11,"h":333.57,"l":327.25,"n":21816,"o":330,"t":"2026-06-03T04:00:00Z","v":876081,"vw":329.602082},{"c":332.97,"h":336.95,"l":330.73,"n":21488,"o":331.33,"t":"2026-06-04T04:00:00Z","v":672631,"vw":333.273417},{"c":331.43,"h":332.945,"l":327.06,"n":18582,"o":330.68,"t":"2026-06-05T04:00:00Z","v":470351,"vw":331.001233},{"c":323.5,"h":333.82,"l":323,"n":27088,"o":332.48,"t":"2026-06-08T04:00:00Z","v":750187,"vw":325.848256},{"c":326.42,"h":330.57,"l":315,"n":30050,"o":323.75,"t":"2026-06-09T04:00:00Z","v":842722,"vw":323.731111},{"c":320.88,"h":329.9199,"l":320.42,"n":18488,"o":327.43,"t":"2026-06-10T04:00:00Z","v":397463,"vw":322.539492},{"c":339.22,"h":339.68,"l":323.185,"n":23800,"o":324.18,"t":"2026-06-11T04:00:00Z","v":560580,"vw":334.982769},{"c":331.61,"h":344.5,"l":330.16,"n":18463,"o":343.26,"t":"2026-06-12T04:00:00Z","v":433423,"vw":333.017975},{"c":336.18,"h":341.4,"l":335.59,"n":16545,"o":337.41,"t":"2026-06-15T04:00:00Z","v":535967,"vw":336.968341},{"c":335.53,"h":340.67,"l":335.34,"n":15151,"o":336.12,"t":"2026-06-16T04:00:00Z","v":326757,"vw":337.072024},{"c":337.33,"h":343,"l":331.14,"n":19080,"o":331.7,"t":"2026-06-17T04:00:00Z","v":491634,"vw":338.653835},{"c":337.1,"h":343.99,"l":335.7394,"n":15841,"o":342.09,"t":"2026-06-18T04:00:00Z","v":656667,"vw":337.702437},{"c":331.15,"h":337.4806,"l":329.59,"n":17667,"o":332.92,"t":"2026-06-22T04:00:00Z","v":559841,"vw":331.523346},{"c":334.17,"h":336.76,"l":327.67,"n":18510,"o":329.39,"t":"2026-06-23T04:00:00Z","v":353820,"vw":334.092528},{"c":335.3,"h":339.956,"l":333.72,"n":16399,"o":334.76,"t":"2026-06-24T04:00:00Z","v":375834,"vw":336.462966},{"c":342.45,"h":350.5875,"l":333.655,"n":18109,"o":335.5,"t":"2026-06-25T04:00:00Z","v":461213,"vw":343.600707},{"c":345.21,"h":345.625,"l":336.21,"n":17732,"o":341.87,"t":"2026-06-26T04:00:00Z","v":606580,"vw":343.959929},{"c":350.44,"h":352.42,"l":343.01,"n":22494,"o":344.66,"t":"2026-06-29T04:00:00Z","v":609103,"vw":349.740421},{"c":356.19,"h":356.31,"l":349.595,"n":17908,"o":352.34,"t":"2026-06-30T04:00:00Z","v":485230,"vw":355.126458},{"c":359.7,"h":364.095,"l":355.65,"n":19778,"o":358.6,"t":"2026-07-01T04:00:00Z","v":470669,"vw":361.134862},{"c":362.09,"h":366.59,"l":357.46,"n":21254,"o":361.49,"t":"2026-07-02T04:00:00Z","v":501471,"vw":361.315948},{"c":365.31,"h":369.4799,"l":363.245,"n":16572,"o":363.66,"t":"2026-07-06T04:00:00Z","v":411316,"vw":366.686317},{"c":358.02,"h":365.38,"l":353.13,"n":16774,"o":364.66,"t":"2026-07-07T04:00:00Z","v":358108,"vw":357.35575},{"c":347.78,"h":354.89,"l":344.41,"n":17621,"o":352.65,"t":"2026-07-08T04:00:00Z","v":491130,"vw":347.889384},{"c":352.13,"h":353.63,"l":347.42,"n":16232,"o":348.95,"t":"2026-07-09T04:00:00Z","v":349796,"vw":351.494571},{"c":350.92,"h":352.32,"l":345.73,"n":12835,"o":352.17,"t":"2026-07-10T04:00:00Z","v":291063,"vw":350.25514},{"c":344.11,"h":348.75,"l":341.73,"n":19266,"o":347.69,"t":"2026-07-13T04:00:00Z","v":488989,"vw":344.312444},{"c":345.61,"h":350.295,"l":344.295,"n":17771,"o":346.21,"t":"2026-07-14T04:00:00Z","v":519908,"vw":346.929057},{"c":351.59,"h":354.39,"l":346.48,"n":20276,"o":348.28,"t":"2026-07-15T04:00:00Z","v":460074,"vw":351.570189},{"c":344.03,"h":348.36,"l":340.06,"n":18298,"o":348.34,"t":"2026-07-16T04:00:00Z","v":398882,"vw":343.906001},{"c":342.66,"h":352.0125,"l":338.64,"n":21236,"o":340.33,"t":"2026-07-17T04:00:00Z","v":528781,"vw":344.767772},{"c":340.44,"h":348.36,"l":338.9001,"n":15724,"o":344.37,"t":"2026-07-20T04:00:00Z","v":362053,"vw":341.173357},{"c":340.4,"h":343.89,"l":337.22,"n":15160,"o":340.75,"t":"2026-07-21T04:00:00Z","v":431107,"vw":340.958526},{"c":335.24,"h":345.3875,"l":335.23,"n":13676,"o":341.04,"t":"2026-07-22T04:00:00Z","v":367567,"vw":337.166033},{"c":340.54,"h":345.015,"l":334.75,"n":18369,"o":337.47,"t":"2026-07-23T04:00:00Z","v":558428,"vw":341.06589},{"c":349.61,"h":351,"l":338.57,"n":16173,"o":342.03,"t":"2026-07-24T04:00:00Z","v":411331,"vw":348.377907},{"c":357.15,"h":361.7,"l":351.81,"n":15102,"o":354.19,"t":"2026-07-27T04:00:00Z","v":385325,"vw":356.45089},{"c":363.44,"h":364.99,"l":353.96,"n":19912,"o":360,"t":"2026-07-28T04:00:00Z","v":488845,"vw":361.032155},{"c":355.23,"h":364.99,"l":351.18,"n":20885,"o":363,"t":"2026-07-29T04:00:00Z","v":507901,"vw":356.842848},{"c":354.17,"h":360.572,"l":348.595,"n":17504,"o":355.01,"t":"2026-07-30T04:00:00Z","v":410098,"vw":352.683734},{"c":356.36,"h":359.215,"l":352.84,"n":18149,"o":353.23,"t":"2026-07-31T04:00:00Z","v":450471,"vw":356.710371},{"c":360.44,"h":364.28,"l":352.83,"n":18864,"o":355.1,"t":"2026-08-03T04:00:00Z","v":397819,"vw":360.368987},{"c":367.66,"h":370.39,"l":362.87,"n":19083,"o":364.46,"t":"2026-08-04T04:00:00Z","v":443158,"vw":367.552862},{"c":366.8,"h":371.455,"l":365.05,"n":15203,"o":369.73,"t":"2026-08-05T04:00:00Z","v":348851,"vw":367.570613},{"c":363.29,"h":376.86,"l":361.71,"n":16561,"o":372.08,"t":"2026-08-06T04:00:00Z","v":414882,"vw":365.481616},{"c":367.58,"h":369.35,"l":361.675,"n":15840,"o":366.81,"t":"2026-08-07T04:00:00Z","v":388071,"vw":365.875404},{"c":363.94,"h":371.56,"l":363.82,"n":14169,"o":369.29,"t":"2026-08-10T04:00:00Z","v":337482,"vw":365.197562},{"c":366.92,"h":369.27,"l":362.19,"n":16919,"o":362.19,"t":"2026-08-11T04:00:00Z","v":391366,"vw":366.001369},{"c":373.1,"h":373.55,"l":365.62,"n":14497,"o":367.96,"t":"2026-08-12T04:00:00Z","v":329511,"vw":370.949878},{"c":371.56,"h":376.065,"l":364.42,"n":19859,"o":375.51,"t":"2026-08-13T04:00:00Z","v":507199,"vw":370.144122},{"c":374.67,"h":375.84,"l":369.53,"n":16132,"o":371.69,"t":"2026-08-14T04:00:00Z","v":478404,"vw":373.44943},{"c":371.28,"h":374.4963,"l":368.2112,"n":14454,"o":372.72,"t":"2026-08-17T04:00:00Z","v":356246,"vw":371.40651},{"c":368.01,"h":369.62,"l":365.48,"n":11919,"o":367.67,"t":"2026-08-18T04:00:00Z","v":369497,"vw":367.891731},{"c":363.42,"h":370.26,"l":363,"n":16866,"o":370.26,"t":"2026-08-19T04:00:00Z","v":379282,"vw":365.205696},{"c":350.58,"h":363.035,"l":350.45,"n":17414,"o":359.06,"t":"2026-08-20T04:00:00Z","v":548961,"vw":354.132201},{"c":355.04,"h":356.43,"l":351.02,"n":16931,"o":352.93,"t":"2026-08-21T04:00:00Z","v":354413,"vw":354.401802},{"c":352.67,"h":360.05,"l":350.82,"n":21844,"o":353.75,"t":"2026-08-24T04:00:00Z","v":606487,"vw":353.586818},{"c":351.05,"h":358.5898,"l":350.54,"n":23644,"o":357.15,"t":"2026-08-25T04:00:00Z","v":557538,"vw":352.347737},{"c":346.15,"h":370,"l":337.6,"n":41027,"o":370,"t":"2026-08-26T04:00:00Z","v":1372131,"vw":347.37263},{"c":337.01,"h":347.38,"l":332.87,"n":24085,"o":346.19,"t":"2026-08-27T04:00:00Z","v":721605,"vw":335.810961},{"c":336.53,"h":340.23,"l":331,"n":18262,"o":339.95,"t":"2026-08-28T04:00:00Z","v":448901,"vw":334.914655},{"c":331.15,"h":334.975,"l":329.2,"n":22409,"o":334.88,"t":"2026-08-31T04:00:00Z","v":638210,"vw":331.273236},{"c":325.15,"h":332.04,"l":324.37,"n":17609,"o":329.65,"t":"2026-09-01T04:00:00Z","v":367965,"vw":326.356128},{"c":322.9,"h":326.3199,"l":321.08,"n":20108,"o":325.56,"t":"2026-09-02T04:00:00Z","v":439587,"vw":323.324132},{"c":325.7,"h":327.42,"l":320.22,"n":18129,"o":325.55,"t":"2026-09-03T04:00:00Z","v":448126,"vw":323.772136},{"c":325.48,"h":327.5136,"l":322,"n":21246,"o":323.24,"t":"2026-09-04T04:00:00Z","v":478005,"vw":325.013092},{"c":316.1,"h":324.13,"l":315.77,"n":20824,"o":324.13,"t":"2026-09-08T04:00:00Z","v":535182,"vw":317.854771},{"c":312.32,"h":316.39,"l":310.31,"n":16495,"o":312.83,"t":"2026-09-09T04:00:00Z","v":431403,"vw":313.17252},{"c":312.49,"h":314.94,"l":307.685,"n":19313,"o":312.32,"t":"2026-09-10T04:00:00Z","v":595897,"vw":311.67113},{"c":316,"h":317.17,"l":312.04,"n":12688,"o":316.48,"t":"2026-09-11T04:00:00Z","v":327039,"vw":315.394538},{"c":303.75,"h":311.14,"l":302.24,"n":21484,"o":309.76,"t":"2026-09-14T04:00:00Z","v":483189,"vw":304.335753},{"c":296.85,"h":305.12,"l":295.17,"n":20184,"o":304.25,"t":"2026-09-15T04:00:00Z","v":465624,"vw":297.184506},{"c":299.43,"h":304.12,"l":295.05,"n":17646,"o":296.88,"t":"2026-09-16T04:00:00Z","v":389165,"vw":300.317167},{"c":296.48,"h":303.5,"l":294.5,"n":17169,"o":303.19,"t":"2026-09-17T04:00:00Z","v":374425,"vw":296.515649},{"c":298.22,"h":298.42,"l":293.565,"n":14644,"o":294.99,"t":"2026-09-18T04:00:00Z","v":736555,"vw":297.657527},{"c":303.03,"h":304.755,"l":298.5802,"n":18040,"o":300.44,"t":"2026-09-21T04:00:00Z","v":404130,"vw":302.668445},{"c":307.77,"h":309.39,"l":301.01,"n":20321,"o":306,"t":"2026-09-22T04:00:00Z","v":630793,"vw":307.342161},{"c":310.57,"h":312.62,"l":301.12,"n":18207,"o":305.3,"t":"2026-09-23T04:00:00Z","v":577769,"vw":310.189782},{"c":306.33,"h":310.91,"l":305.38,"n":18468,"o":308.27,"t":"2026-09-24T04:00:00Z","v":419021,"vw":307.428471},{"c":308.53,"h":311.72,"l":305.9525,"n":17799,"o":306.82,"t":"2026-09-25T04:00:00Z","v":616431,"vw":308.79976},{"c":304.61,"h":309.01,"l":301.1,"n":17035,"o":304.71,"t":"2026-09-28T04:00:00Z","v":580168,"vw":305.098809},{"c":307.11,"h":308.3,"l":302.38,"n":16589,"o":305.32,"t":"2026-09-29T04:00:00Z","v":457216,"vw":306.32201},{"c":303.18,"h":307.31,"l":302.79,"n":12444,"o":305.26,"t":"2026-09-30T04:00:00Z","v":371033,"vw":303.90191},{"c":306.39,"h":308.77,"l":302.04,"n":15754,"o":302.35,"t":"2026-10-01T04:00:00Z","v":348381,"vw":305.792928},{"c":302.45,"h":311.23,"l":302.21,"n":18983,"o":309.91,"t":"2026-10-02T04:00:00Z","v":489248,"vw":305.493546},{"c":301.57,"h":304.96,"l":299.5301,"n":15110,"o":301.73,"t":"2026-10-05T04:00:00Z","v":480412,"vw":302.108359},{"c":303.26,"h":303.77,"l":295.12,"n":17348,"o":302.47,"t":"2026-10-06T04:00:00Z","v":425289,"vw":301.413786},{"c":295.78,"h":301.77,"l":295.12,"n":17638,"o":299.42,"t":"2026-10-07T04:00:00Z","v":462206,"vw":297.018808},{"c":295.91,"h":297.075,"l":291.98,"n":13986,"o":293.37,"t":"2026-10-08T04:00:00Z","v":507012,"vw":295.425714},{"c":298.28,"h":298.85,"l":295.01,"n":13027,"o":295.72,"t":"2026-10-09T04:00:00Z","v":287304,"vw":297.66185},{"c":297.09,"h":300.75,"l":296.73,"n":11927,"o":298.79,"t":"2026-10-12T04:00:00Z","v":337842,"vw":297.685602},{"c":296.73,"h":297.775,"l":291.7,"n":14828,"o":297.31,"t":"2026-10-13T04:00:00Z","v":486763,"vw":295.748254},{"c":298.58,"h":300.24,"l":296.02,"n":14303,"o":297.28,"t":"2026-10-14T04:00:00Z","v":398942,"vw":297.942438},{"c":308.64,"h":309.1,"l":299.285,"n":18704,"o":300.9,"t":"2026-10-15T04:00:00Z","v":459411,"vw":306.258433},{"c":309.87,"h":315.83,"l":307.13,"n":21212,"o":309.85,"t":"2026-10-16T04:00:00Z","v":500832,"vw":310.315981},{"c":308.17,"h":310.375,"l":305.8766,"n":14132,"o":309.03,"t":"2026-10-19T04:00:00Z","v":321301,"vw":308.080069},{"c":305.21,"h":311.35,"l":303.78,"n":13909,"o":306.71,"t":"2026-10-20T04:00:00Z","v":300078,"vw":305.632138},{"c":298.31,"h":309.295,"l":296.31,"n":23243,"o":305.06,"t":"2026-10-21T04:00:00Z","v":647346,"vw":299.328208},{"c":300.02,"h":300.87,"l":293.63,"n":20186,"o":295.55,"t":"2026-10-22T04:00:00Z","v":529868,"vw":298.423213}],"volatilityBars":[{"c":300.93,"h":302.71,"l":300.93,"n":9,"o":302.71,"t":"2026-09-22T11:15:00Z","v":123,"vw":301.739091},{"c":302.57,"h":306.05,"l":302,"n":314,"o":306,"t":"2026-09-22T13:30:00Z","v":9435,"vw":304.575362},{"c":302.46,"h":302.99,"l":301.858,"n":447,"o":302.872,"t":"2026-09-22T13:45:00Z","v":8405,"vw":302.46205},{"c":302.245,"h":303.35,"l":301.67,"n":506,"o":302.49,"t":"2026-09-22T14:00:00Z","v":10761,"vw":302.53342},{"c":302.01,"h":302.4,"l":301.01,"n":687,"o":302.245,"t":"2026-09-22T14:15:00Z","v":11285,"vw":301.721914},{"c":301.83,"h":302.88,"l":301.71,"n":457,"o":302.38,"t":"2026-09-22T14:30:00Z","v":6865,"vw":302.324371},{"c":304.525,"h":304.87,"l":301.63,"n":824,"o":301.96,"t":"2026-09-22T14:45:00Z","v":29691,"vw":303.850475},{"c":306.58,"h":306.95,"l":304.83,"n":754,"o":304.83,"t":"2026-09-22T15:00:00Z","v":11284,"vw":306.004478},{"c":306.47,"h":307.08,"l":306.37,"n":763,"o":306.83,"t":"2026-09-22T15:15:00Z","v":11808,"vw":306.702755},{"c":306.17,"h":306.655,"l":306,"n":569,"o":306.26,"t":"2026-09-22T15:30:00Z","v":8368,"vw":306.328736},{"c":306.735,"h":306.8,"l":306.145,"n":397,"o":306.145,"t":"2026-09-22T15:45:00Z","v":4591,"vw":306.538477},{"c":308.38,"h":308.51,"l":306.785,"n":764,"o":306.825,"t":"2026-09-22T16:00:00Z","v":33532,"vw":307.923469},{"c":307.67,"h":308.37,"l":307.055,"n":690,"o":308.37,"t":"2026-09-22T16:15:00Z","v":13543,"vw":307.901236},{"c":306.97,"h":307.835,"l":306.86,"n":435,"o":307.73,"t":"2026-09-22T16:30:00Z","v":7437,"vw":307.393809},{"c":307.755,"h":307.895,"l":306.97,"n":487,"o":306.97,"t":"2026-09-22T16:45:00Z","v":9658,"vw":307.55354},{"c":307.665,"h":308.33,"l":307.665,"n":673,"o":307.7675,"t":"2026-09-22T17:00:00Z","v":15797,"vw":307.930114},{"c":306.99,"h":307.61,"l":306.66,"n":480,"o":307.55,"t":"2026-09-22T17:15:00Z","v":5970,"vw":307.120468},{"c":306.4125,"h":307.27,"l":306.3,"n":696,"o":307.18,"t":"2026-09-22T17:30:00Z","v":14782,"vw":306.616942},{"c":307.98,"h":308.9,"l":306.27,"n":629,"o":306.505,"t":"2026-09-22T17:45:00Z","v":16021,"vw":307.456947},{"c":308.48,"h":309.39,"l":307.74,"n":965,"o":307.96,"t":"2026-09-22T18:00:00Z","v":23881,"vw":308.655445},{"c":308.71,"h":308.81,"l":308.3246,"n":483,"o":308.49,"t":"2026-09-22T18:15:00Z","v":6286,"vw":308.49689},{"c":308.81,"h":308.905,"l":308.47,"n":521,"o":308.55,"t":"2026-09-22T18:30:00Z","v":9756,"vw":308.74539},{"c":308.375,"h":309.08,"l":308.37,"n":668,"o":308.9,"t":"2026-09-22T18:45:00Z","v":10016,"vw":308.845878},{"c":308.48,"h":308.92,"l":308.31,"n":698,"o":308.46,"t":"2026-09-22T19:00:00Z","v":13366,"vw":308.659853},{"c":308.86,"h":308.99,"l":308.32,"n":801,"o":308.4,"t":"2026-09-22T19:15:00Z","v":19017,"vw":308.736516},{"c":308.18,"h":309.25,"l":307.95,"n":1559,"o":308.8,"t":"2026-09-22T19:30:00Z","v":45052,"vw":308.584119},{"c":307.93,"h":309,"l":307.78,"n":3016,"o":308.1,"t":"2026-09-22T19:45:00Z","v":87562,"vw":308.440712},{"c":307.77,"h":307.77,"l":307.77,"n":43,"o":307.77,"t":"2026-09-22T20:00:00Z","v":130193,"vw":307.77},{"c":309,"h":309,"l":309,"n":4,"o":309,"t":"2026-09-23T08:00:00Z","v":112,"vw":309},{"c":309.39,"h":310,"l":301.12,"n":609,"o":305.3,"t":"2026-09-23T13:30:00Z","v":25011,"vw":307.336012},{"c":310.3199,"h":311.76,"l":308.32,"n":572,"o":309.7,"t":"2026-09-23T13:45:00Z","v":8462,"vw":310.146183},{"c":311.935,"h":312.425,"l":310.185,"n":918,"o":310.32,"t":"2026-09-23T14:00:00Z","v":16733,"vw":311.717772},{"c":311.59,"h":312.32,"l":310.87,"n":558,"o":311.83,"t":"2026-09-23T14:15:00Z","v":10588,"vw":311.576796},{"c":311.13,"h":312.255,"l":310.98,"n":566,"o":311.595,"t":"2026-09-23T14:30:00Z","v":11752,"vw":311.489141},{"c":311.5,"h":312.02,"l":309.95,"n":474,"o":311.3,"t":"2026-09-23T14:45:00Z","v":8740,"vw":311.289884},{"c":312.01,"h":312.01,"l":310.87,"n":438,"o":311.75,"t":"2026-09-23T15:00:00Z","v":5997,"vw":311.329666},{"c":310.875,"h":312.62,"l":310.875,"n":577,"o":312.01,"t":"2026-09-23T15:15:00Z","v":9003,"vw":311.946844},{"c":310.8,"h":310.85,"l":309.975,"n":459,"o":310.85,"t":"2026-09-23T15:30:00Z","v":5881,"vw":310.487908},{"c":310.06,"h":310.74,"l":309.87,"n":444,"o":310.49,"t":"2026-09-23T15:45:00Z","v":5647,"vw":310.151741},{"c":310.43,"h":310.43,"l":309.535,"n":257,"o":309.86,"t":"2026-09-23T16:00:00Z","v":3546,"vw":309.775669},{"c":310.055,"h":310.22,"l":309.87,"n":264,"o":309.94,"t":"2026-09-23T16:15:00Z","v":4160,"vw":309.957113},{"c":309.75,"h":310.5442,"l":309.49,"n":488,"o":310.315,"t":"2026-09-23T16:30:00Z","v":13639,"vw":309.888608},{"c":309.45,"h":310.37,"l":309.45,"n":358,"o":309.99,"t":"2026-09-23T16:45:00Z","v":4554,"vw":310.058541},{"c":308.895,"h":309.76,"l":308.56,"n":454,"o":309.76,"t":"2026-09-23T17:00:00Z","v":18056,"vw":309.130049},{"c":309.655,"h":310.345,"l":308.59,"n":791,"o":308.925,"t":"2026-09-23T17:15:00Z","v":63438,"vw":309.914539},{"c":309.64,"h":309.69,"l":308.94,"n":464,"o":309.645,"t":"2026-09-23T17:30:00Z","v":7194,"vw":309.192761},{"c":310.395,"h":310.395,"l":309.63,"n":332,"o":309.88,"t":"2026-09-23T17:45:00Z","v":6422,"vw":309.944248},{"c":310.28,"h":310.69,"l":309.9775,"n":328,"o":310.375,"t":"2026-09-23T18:00:00Z","v":5037,"vw":310.331848},{"c":309.715,"h":310.48,"l":309.665,"n":373,"o":310.48,"t":"2026-09-23T18:15:00Z","v":5793,"vw":310.122148},{"c":309.815,"h":309.91,"l":309.69,"n":286,"o":309.88,"t":"2026-09-23T18:30:00Z","v":5708,"vw":309.815168},{"c":310.42,"h":310.85,"l":309.31,"n":893,"o":309.82,"t":"2026-09-23T18:45:00Z","v":85320,"vw":310.449712},{"c":309.725,"h":310.57,"l":309.69,"n":681,"o":310.44,"t":"2026-09-23T19:00:00Z","v":11566,"vw":310.0828},{"c":309.13,"h":309.79,"l":308.92,"n":929,"o":309.615,"t":"2026-09-23T19:15:00Z","v":17585,"vw":309.42406},{"c":310.02,"h":310.2,"l":309.055,"n":1035,"o":309.08,"t":"2026-09-23T19:30:00Z","v":19352,"vw":309.772504},{"c":310.66,"h":310.71,"l":309.32,"n":3344,"o":310.01,"t":"2026-09-23T19:45:00Z","v":90830,"vw":310.202042},{"c":310.57,"h":310.57,"l":310.45,"n":52,"o":310.46,"t":"2026-09-23T20:00:00Z","v":99218,"vw":310.5682},{"c":307.42,"h":308.88,"l":305.38,"n":288,"o":308.27,"t":"2026-09-24T13:30:00Z","v":6999,"vw":308.198194},{"c":308.845,"h":308.845,"l":306.93,"n":361,"o":306.97,"t":"2026-09-24T13:45:00Z","v":8471,"vw":307.722688},{"c":310.7,"h":310.91,"l":309.37,"n":378,"o":309.44,"t":"2026-09-24T14:00:00Z","v":6295,"vw":310.069844},{"c":309.23,"h":310.38,"l":309.13,"n":190,"o":310.37,"t":"2026-09-24T14:15:00Z","v":2496,"vw":309.679918},{"c":309.475,"h":310.02,"l":309.17,"n":301,"o":309.17,"t":"2026-09-24T14:30:00Z","v":3206,"vw":309.616054},{"c":308.655,"h":309.5616,"l":308.4,"n":237,"o":309.05,"t":"2026-09-24T14:45:00Z","v":1900,"vw":308.949074},{"c":307.945,"h":308.66,"l":307.8001,"n":296,"o":308.66,"t":"2026-09-24T15:00:00Z","v":7810,"vw":308.13682},{"c":307.73,"h":308.2296,"l":307.72,"n":297,"o":307.81,"t":"2026-09-24T15:15:00Z","v":4253,"vw":307.930875},{"c":307.555,"h":307.57,"l":307.2675,"n":275,"o":307.57,"t":"2026-09-24T15:30:00Z","v":4808,"vw":307.496272},{"c":308.29,"h":308.29,"l":307.53,"n":402,"o":307.68,"t":"2026-09-24T15:45:00Z","v":7281,"vw":307.967682},{"c":308.01,"h":308.16,"l":307.61,"n":355,"o":308.16,"t":"2026-09-24T16:00:00Z","v":4476,"vw":307.840646},{"c":308.575,"h":310.71,"l":307.02,"n":971,"o":308.22,"t":"2026-09-24T16:15:00Z","v":23642,"vw":308.939301},{"c":309.2,"h":309.89,"l":308.17,"n":507,"o":308.425,"t":"2026-09-24T16:30:00Z","v":5573,"vw":308.873121},{"c":308.75,"h":309.11,"l":308.48,"n":296,"o":309.11,"t":"2026-09-24T16:45:00Z","v":3155,"vw":308.758357},{"c":309.58,"h":309.58,"l":308.3,"n":507,"o":308.43,"t":"2026-09-24T17:00:00Z","v":5780,"vw":309.012767},{"c":309.21,"h":309.765,"l":309.16,"n":458,"o":309.31,"t":"2026-09-24T17:15:00Z","v":8254,"vw":309.383345},{"c":308.04,"h":309.38,"l":308.02,"n":581,"o":309.265,"t":"2026-09-24T17:30:00Z","v":12223,"vw":308.324031},{"c":308.38,"h":308.68,"l":307.84,"n":538,"o":307.84,"t":"2026-09-24T17:45:00Z","v":7261,"vw":308.313589},{"c":307.88,"h":308.48,"l":307.02,"n":693,"o":308.12,"t":"2026-09-24T18:00:00Z","v":10627,"vw":308.045014},{"c":308.38,"h":308.7,"l":307.72,"n":655,"o":307.72,"t":"2026-09-24T18:15:00Z","v":10512,"vw":308.082061},{"c":308.23,"h":308.92,"l":307.86,"n":759,"o":308.37,"t":"2026-09-24T18:30:00Z","v":13313,"vw":308.264259},{"c":308.22,"h":308.74,"l":307.96,"n":729,"o":308.405,"t":"2026-09-24T18:45:00Z","v":12475,"vw":308.399823},{"c":308.155,"h":308.27,"l":307.55,"n":750,"o":308.21,"t":"2026-09-24T19:00:00Z","v":11181,"vw":307.93693},{"c":307.8,"h":308.47,"l":307.8,"n":1034,"o":308.02,"t":"2026-09-24T19:15:00Z","v":18670,"vw":308.061348},{"c":308.06,"h":308.61,"l":307.61,"n":1394,"o":307.865,"t":"2026-09-24T19:30:00Z","v":27356,"vw":308.078582},{"c":306.33,"h":307.98,"l":306.09,"n":3527,"o":307.98,"t":"2026-09-24T19:45:00Z","v":76163,"vw":306.944512},{"c":306.33,"h":306.33,"l":306.33,"n":43,"o":306.33,"t":"2026-09-24T20:00:00Z","v":107401,"vw":306.33},{"c":306,"h":306,"l":306,"n":2,"o":306,"t":"2026-09-25T08:00:00Z","v":180,"vw":306},{"c":307.41,"h":308.36,"l":306.085,"n":285,"o":306.82,"t":"2026-09-25T13:30:00Z","v":10245,"vw":306.971563},{"c":308.14,"h":308.8607,"l":307.4,"n":552,"o":307.4,"t":"2026-09-25T13:45:00Z","v":14126,"vw":308.202555},{"c":307.92,"h":308.5,"l":307.16,"n":676,"o":308.5,"t":"2026-09-25T14:00:00Z","v":9374,"vw":307.969865},{"c":307.92,"h":308.535,"l":307.01,"n":283,"o":307.49,"t":"2026-09-25T14:15:00Z","v":10022,"vw":308.308821},{"c":308.04,"h":308.4001,"l":307.47,"n":301,"o":307.75,"t":"2026-09-25T14:30:00Z","v":7365,"vw":307.999323},{"c":307.37,"h":308.05,"l":307.35,"n":199,"o":308.02,"t":"2026-09-25T14:45:00Z","v":3978,"vw":307.758273},{"c":307.43,"h":308,"l":306.61,"n":327,"o":307.37,"t":"2026-09-25T15:00:00Z","v":6842,"vw":307.636091},{"c":306.81,"h":307.645,"l":306.46,"n":284,"o":307.645,"t":"2026-09-25T15:15:00Z","v":4694,"vw":306.853345},{"c":306.41,"h":307.1,"l":306.0633,"n":339,"o":306.84,"t":"2026-09-25T15:30:00Z","v":6290,"vw":306.733967},{"c":307.07,"h":307.29,"l":305.9525,"n":437,"o":306.22,"t":"2026-09-25T15:45:00Z","v":8639,"vw":306.557305},{"c":309.51,"h":310.397,"l":307.37,"n":970,"o":307.37,"t":"2026-09-25T16:00:00Z","v":30333,"vw":308.657379},{"c":309.31,"h":310.13,"l":309.1,"n":833,"o":309.54,"t":"2026-09-25T16:15:00Z","v":32286,"vw":309.691596},{"c":309.415,"h":310.36,"l":309.375,"n":681,"o":309.39,"t":"2026-09-25T16:30:00Z","v":35121,"vw":309.838145},{"c":308.14,"h":309.415,"l":308.02,"n":436,"o":309.37,"t":"2026-09-25T16:45:00Z","v":14514,"vw":308.748347},{"c":309.175,"h":309.45,"l":307.87,"n":430,"o":308.14,"t":"2026-09-25T17:00:00Z","v":9242,"vw":308.787162},{"c":309.7,"h":310,"l":308.64,"n":425,"o":309.225,"t":"2026-09-25T17:15:00Z","v":15367,"vw":309.041706},{"c":309.68,"h":309.68,"l":308.94,"n":395,"o":309.65,"t":"2026-09-25T17:30:00Z","v":12119,"vw":309.417463},{"c":310.69,"h":310.88,"l":309.27,"n":837,"o":309.635,"t":"2026-09-25T17:45:00Z","v":23885,"vw":309.98002},{"c":311.01,"h":311.01,"l":310.34,"n":306,"o":310.42,"t":"2026-09-25T18:00:00Z","v":4777,"vw":310.649476},{"c":310.63,"h":311.72,"l":310.63,"n":548,"o":311.12,"t":"2026-09-25T18:15:00Z","v":13917,"vw":311.119686},{"c":309.62,"h":310.75,"l":309.62,"n":484,"o":310.62,"t":"2026-09-25T18:30:00Z","v":7772,"vw":310.317551},{"c":308.16,"h":309.75,"l":307.94,"n":1295,"o":309.665,"t":"2026-09-25T18:45:00Z","v":80484,"vw":308.813791},{"c":308.27,"h":308.66,"l":307.705,"n":557,"o":308.095,"t":"2026-09-25T19:00:00Z","v":11611,"vw":308.212086},{"c":308.02,"h":308.385,"l":307.92,"n":577,"o":308.34,"t":"2026-09-25T19:15:00Z","v":8177,"vw":308.162702},{"c":308.805,"h":308.91,"l":308.08,"n":1137,"o":308.1,"t":"2026-09-25T19:30:00Z","v":36479,"vw":308.573176},{"c":308.44,"h":309.04,"l":308.17,"n":3473,"o":308.81,"t":"2026-09-25T19:45:00Z","v":115502,"vw":308.596357},{"c":308.53,"h":308.53,"l":308.53,"n":49,"o":308.53,"t":"2026-09-25T20:00:00Z","v":79036,"vw":308.53},{"c":305.71,"h":306.53,"l":301.1,"n":587,"o":304.71,"t":"2026-09-28T13:30:00Z","v":22691,"vw":304.066695},{"c":307.915,"h":308.47,"l":306.1,"n":339,"o":306.72,"t":"2026-09-28T13:45:00Z","v":5481,"vw":307.12235},{"c":307.665,"h":308.38,"l":307.22,"n":335,"o":307.915,"t":"2026-09-28T14:00:00Z","v":7058,"vw":307.855908},{"c":307.43,"h":308.385,"l":307.09,"n":415,"o":307.9499,"t":"2026-09-28T14:15:00Z","v":21041,"vw":307.635559},{"c":307.19,"h":307.45,"l":306.36,"n":423,"o":307.45,"t":"2026-09-28T14:30:00Z","v":9308,"vw":307.109403},{"c":305.875,"h":307.29,"l":305.875,"n":304,"o":307.19,"t":"2026-09-28T14:45:00Z","v":4033,"vw":306.606886},{"c":304.21,"h":306.095,"l":304.21,"n":387,"o":305.875,"t":"2026-09-28T15:00:00Z","v":5141,"vw":305.489298},{"c":305.24,"h":305.24,"l":303.89,"n":453,"o":304.105,"t":"2026-09-28T15:15:00Z","v":7687,"vw":304.572949},{"c":306.35,"h":306.35,"l":305.05,"n":147,"o":305.56,"t":"2026-09-28T15:30:00Z","v":2092,"vw":305.941824},{"c":305.96,"h":306.24,"l":305.555,"n":198,"o":306.16,"t":"2026-09-28T15:45:00Z","v":2408,"vw":305.90031},{"c":306.1,"h":306.25,"l":305.74,"n":293,"o":305.89,"t":"2026-09-28T16:00:00Z","v":5246,"vw":305.980146},{"c":307.7575,"h":309.01,"l":305.99,"n":662,"o":306.03,"t":"2026-09-28T16:15:00Z","v":14357,"vw":307.541691},{"c":306.14,"h":307.335,"l":305.9,"n":363,"o":307.335,"t":"2026-09-28T16:30:00Z","v":6944,"vw":306.705998},{"c":305.96,"h":306.71,"l":305.5,"n":298,"o":306.22,"t":"2026-09-28T16:45:00Z","v":5503,"vw":306.321522},{"c":305.81,"h":307.06,"l":304.07,"n":1036,"o":305.6975,"t":"2026-09-28T17:00:00Z","v":54430,"vw":305.244453},{"c":305.3,"h":305.925,"l":304.81,"n":397,"o":305.865,"t":"2026-09-28T17:15:00Z","v":15702,"vw":305.137944},{"c":305.6,"h":305.73,"l":304.88,"n":608,"o":305.48,"t":"2026-09-28T17:30:00Z","v":12342,"vw":305.454529},{"c":305.86,"h":306.1657,"l":305.54,"n":256,"o":305.59,"t":"2026-09-28T17:45:00Z","v":3321,"vw":305.792437},{"c":305.945,"h":305.95,"l":305.45,"n":411,"o":305.89,"t":"2026-09-28T18:00:00Z","v":6899,"vw":305.72643},{"c":305.56,"h":306.13,"l":304.85,"n":493,"o":305.955,"t":"2026-09-28T18:15:00Z","v":8368,"vw":305.551957},{"c":305.98,"h":306.105,"l":305.33,"n":380,"o":305.43,"t":"2026-09-28T18:30:00Z","v":6340,"vw":305.825026},{"c":305.45,"h":305.96,"l":305.26,"n":522,"o":305.835,"t":"2026-09-28T18:45:00Z","v":7343,"vw":305.573438},{"c":304.82,"h":305.4075,"l":304.5,"n":595,"o":305.385,"t":"2026-09-28T19:00:00Z","v":11478,"vw":304.922398},{"c":304.71,"h":304.91,"l":304.49,"n":806,"o":304.73,"t":"2026-09-28T19:15:00Z","v":16184,"vw":304.706308},{"c":304.62,"h":304.71,"l":304.03,"n":1103,"o":304.575,"t":"2026-09-28T19:30:00Z","v":24872,"vw":304.441332},{"c":304.6,"h":305.34,"l":304.07,"n":4105,"o":304.44,"t":"2026-09-28T19:45:00Z","v":134279,"vw":304.746996},{"c":304.61,"h":304.61,"l":304.61,"n":63,"o":304.61,"t":"2026-09-28T20:00:00Z","v":152916,"vw":304.61},{"c":304.61,"h":304.61,"l":304.61,"n":1,"o":304.61,"t":"2026-09-28T20:30:00Z","v":62,"vw":304.61},{"c":307.56,"h":308.1,"l":304.1434,"n":326,"o":305.32,"t":"2026-09-29T13:30:00Z","v":13627,"vw":305.494325},{"c":305.85,"h":307.325,"l":305.85,"n":178,"o":307.325,"t":"2026-09-29T13:45:00Z","v":5040,"vw":306.499779},{"c":305.91,"h":306.92,"l":305.32,"n":229,"o":306.13,"t":"2026-09-29T14:00:00Z","v":2817,"vw":305.934085},{"c":303.82,"h":305.63,"l":303.13,"n":465,"o":305.37,"t":"2026-09-29T14:15:00Z","v":9743,"vw":304.77297},{"c":304.32,"h":304.32,"l":302.38,"n":322,"o":303.88,"t":"2026-09-29T14:30:00Z","v":8496,"vw":303.246286},{"c":303.34,"h":304.365,"l":303.34,"n":295,"o":304.32,"t":"2026-09-29T14:45:00Z","v":5614,"vw":303.828005},{"c":303.2,"h":303.9899,"l":302.6,"n":930,"o":303.315,"t":"2026-09-29T15:00:00Z","v":10451,"vw":303.509397},{"c":302.52,"h":303.71,"l":302.5,"n":871,"o":303.17,"t":"2026-09-29T15:15:00Z","v":6749,"vw":303.198485},{"c":304.445,"h":304.445,"l":302.52,"n":555,"o":302.52,"t":"2026-09-29T15:30:00Z","v":8111,"vw":303.684475},{"c":303.42,"h":304.7,"l":303.21,"n":309,"o":304.19,"t":"2026-09-29T15:45:00Z","v":4988,"vw":304.229636},{"c":303.245,"h":303.61,"l":303.03,"n":429,"o":303.345,"t":"2026-09-29T16:00:00Z","v":5733,"vw":303.439612},{"c":303.65,"h":303.935,"l":303.235,"n":293,"o":303.235,"t":"2026-09-29T16:15:00Z","v":3360,"vw":303.62853},{"c":303.69,"h":304.55,"l":303.45,"n":449,"o":303.8,"t":"2026-09-29T16:30:00Z","v":6168,"vw":303.810795},{"c":304.18,"h":304.18,"l":303.22,"n":420,"o":303.61,"t":"2026-09-29T16:45:00Z","v":5974,"vw":303.651986},{"c":304.65,"h":304.65,"l":303.7479,"n":345,"o":303.96,"t":"2026-09-29T17:00:00Z","v":6594,"vw":304.108752},{"c":304.63,"h":304.63,"l":304.15,"n":459,"o":304.515,"t":"2026-09-29T17:15:00Z","v":7837,"vw":304.445879},{"c":305.26,"h":305.26,"l":304.54,"n":391,"o":304.63,"t":"2026-09-29T17:30:00Z","v":7444,"vw":304.886598},{"c":305.18,"h":305.66,"l":305.12,"n":355,"o":305.46,"t":"2026-09-29T17:45:00Z","v":4095,"vw":305.373411},{"c":305.09,"h":305.95,"l":304.84,"n":525,"o":305.22,"t":"2026-09-29T18:00:00Z","v":9270,"vw":305.494302},{"c":304.91,"h":305.29,"l":304.75,"n":438,"o":305.05,"t":"2026-09-29T18:15:00Z","v":10820,"vw":304.940174},{"c":306.045,"h":306.34,"l":305.12,"n":410,"o":305.12,"t":"2026-09-29T18:30:00Z","v":6734,"vw":305.520424},{"c":305.81,"h":306.31,"l":305.65,"n":456,"o":305.965,"t":"2026-09-29T18:45:00Z","v":6921,"vw":305.931297},{"c":305.5475,"h":305.805,"l":305.22,"n":557,"o":305.76,"t":"2026-09-29T19:00:00Z","v":8887,"vw":305.527584},{"c":305.5,"h":305.65,"l":305.1,"n":639,"o":305.565,"t":"2026-09-29T19:15:00Z","v":10309,"vw":305.323973},{"c":306.755,"h":306.87,"l":305.48,"n":985,"o":305.59,"t":"2026-09-29T19:30:00Z","v":17190,"vw":306.345372},{"c":306.91,"h":308.3,"l":306.44,"n":3738,"o":306.69,"t":"2026-09-29T19:45:00Z","v":93674,"vw":307.182901},{"c":307.11,"h":307.11,"l":307.11,"n":52,"o":307.11,"t":"2026-09-29T20:00:00Z","v":161880,"vw":307.11},{"c":307.11,"h":307.11,"l":307.11,"n":3,"o":307.11,"t":"2026-09-29T20:30:00Z","v":691,"vw":307.11},{"c":308.19,"h":308.19,"l":308.19,"n":28,"o":308.19,"t":"2026-09-30T12:30:00Z","v":1061,"vw":308.19},{"c":307.29,"h":307.32,"l":307.29,"n":3,"o":307.32,"t":"2026-09-30T13:15:00Z","v":210,"vw":307.305},{"c":303.86,"h":307.23,"l":303.86,"n":146,"o":307.23,"t":"2026-09-30T13:30:00Z","v":6324,"vw":305.666884},{"c":305.51,"h":305.51,"l":303.58,"n":267,"o":303.58,"t":"2026-09-30T13:45:00Z","v":4680,"vw":304.966733},{"c":305.4,"h":307.31,"l":304.4801,"n":490,"o":305.475,"t":"2026-09-30T14:00:00Z","v":21569,"vw":306.262524},{"c":305.0399,"h":305.8534,"l":304.72,"n":166,"o":305.51,"t":"2026-09-30T14:15:00Z","v":1572,"vw":305.240745},{"c":306.25,"h":306.25,"l":305.51,"n":74,"o":305.53,"t":"2026-09-30T14:30:00Z","v":780,"vw":305.760879},{"c":307.08,"h":307.12,"l":305.99,"n":213,"o":306.54,"t":"2026-09-30T14:45:00Z","v":3391,"vw":306.640803},{"c":306.105,"h":306.985,"l":306.06,"n":223,"o":306.64,"t":"2026-09-30T15:00:00Z","v":2648,"vw":306.343368},{"c":306.1,"h":306.49,"l":305.47,"n":289,"o":306.27,"t":"2026-09-30T15:15:00Z","v":3727,"vw":306.054928},{"c":305.8,"h":306.14,"l":305.775,"n":272,"o":306.14,"t":"2026-09-30T15:30:00Z","v":2850,"vw":305.85805},{"c":305.34,"h":305.625,"l":304.93,"n":279,"o":305.6175,"t":"2026-09-30T15:45:00Z","v":14012,"vw":305.543744},{"c":305.64,"h":305.64,"l":305.23,"n":268,"o":305.35,"t":"2026-09-30T16:00:00Z","v":3888,"vw":305.427552},{"c":305.59,"h":305.7399,"l":305.32,"n":270,"o":305.58,"t":"2026-09-30T16:15:00Z","v":1656,"vw":305.549764},{"c":305.94,"h":306.1899,"l":305.5301,"n":349,"o":305.63,"t":"2026-09-30T16:30:00Z","v":3208,"vw":305.848971},{"c":305.87,"h":305.94,"l":305.55,"n":225,"o":305.84,"t":"2026-09-30T16:45:00Z","v":3007,"vw":305.803774},{"c":305.5,"h":305.78,"l":305.42,"n":193,"o":305.76,"t":"2026-09-30T17:00:00Z","v":1949,"vw":305.57888},{"c":305.25,"h":305.275,"l":305.1,"n":277,"o":305.255,"t":"2026-09-30T17:15:00Z","v":3276,"vw":305.206262},{"c":306.035,"h":306.035,"l":305.195,"n":321,"o":305.195,"t":"2026-09-30T17:30:00Z","v":3925,"vw":305.555823},{"c":305.33,"h":305.92,"l":305.33,"n":231,"o":305.92,"t":"2026-09-30T17:45:00Z","v":3546,"vw":305.627507},{"c":304.87,"h":305.31,"l":304.86,"n":265,"o":305.3,"t":"2026-09-30T18:00:00Z","v":2827,"vw":305.067372},{"c":304.395,"h":304.86,"l":304.305,"n":316,"o":304.86,"t":"2026-09-30T18:15:00Z","v":5024,"vw":304.447509},{"c":304.485,"h":304.68,"l":304.25,"n":284,"o":304.55,"t":"2026-09-30T18:30:00Z","v":4092,"vw":304.502554},{"c":304.42,"h":304.49,"l":304.01,"n":391,"o":304.49,"t":"2026-09-30T18:45:00Z","v":5450,"vw":304.296819},{"c":304.61,"h":304.635,"l":304.09,"n":284,"o":304.38,"t":"2026-09-30T19:00:00Z","v":3798,"vw":304.408373},{"c":303.7,"h":304.575,"l":303.545,"n":539,"o":304.57,"t":"2026-09-30T19:15:00Z","v":7795,"vw":304.008883},{"c":303.57,"h":303.87,"l":302.79,"n":1077,"o":303.76,"t":"2026-09-30T19:30:00Z","v":23158,"vw":303.248711},{"c":303.1,"h":303.79,"l":302.82,"n":2480,"o":303.57,"t":"2026-09-30T19:45:00Z","v":54878,"vw":303.417498},{"c":303.18,"h":303.18,"l":303.1,"n":50,"o":303.1,"t":"2026-09-30T20:00:00Z","v":161817,"vw":303.179425},{"c":303.13,"h":303.18,"l":303.12,"n":4,"o":303.18,"t":"2026-09-30T20:15:00Z","v":1908,"vw":303.177629},{"c":299.25,"h":299.25,"l":299.25,"n":1,"o":299.25,"t":"2026-09-30T22:00:00Z","v":1774,"vw":299.25},{"c":303.18,"h":303.18,"l":303.18,"n":1,"o":303.18,"t":"2026-10-01T12:00:00Z","v":2667,"vw":303.18},{"c":303.65,"h":304.8839,"l":302.14,"n":451,"o":302.35,"t":"2026-10-01T13:30:00Z","v":6900,"vw":303.091458},{"c":302.04,"h":303.935,"l":302.04,"n":232,"o":303.71,"t":"2026-10-01T13:45:00Z","v":2507,"vw":303.64091},{"c":302.95,"h":304.6,"l":302.585,"n":474,"o":304.6,"t":"2026-10-01T14:00:00Z","v":9491,"vw":303.215467},{"c":303.12,"h":303.545,"l":302.48,"n":495,"o":303.17,"t":"2026-10-01T14:15:00Z","v":10309,"vw":303.059897},{"c":303.29,"h":304.08,"l":303,"n":292,"o":303.345,"t":"2026-10-01T14:30:00Z","v":4465,"vw":303.486568},{"c":303.74,"h":303.855,"l":303.01,"n":301,"o":303.56,"t":"2026-10-01T14:45:00Z","v":7630,"vw":303.306167},{"c":303.27,"h":303.69,"l":302.73,"n":453,"o":303.33,"t":"2026-10-01T15:00:00Z","v":10368,"vw":303.221273},{"c":304.22,"h":304.66,"l":303.19,"n":584,"o":303.25,"t":"2026-10-01T15:15:00Z","v":16109,"vw":303.609366},{"c":305.19,"h":305.73,"l":303.95,"n":300,"o":304.29,"t":"2026-10-01T15:30:00Z","v":4460,"vw":304.869713},{"c":305.53,"h":305.62,"l":304.8,"n":290,"o":305.23,"t":"2026-10-01T15:45:00Z","v":6118,"vw":305.114507},{"c":305.715,"h":306.535,"l":305.5,"n":231,"o":305.8,"t":"2026-10-01T16:00:00Z","v":3199,"vw":306.010446},{"c":306.72,"h":306.835,"l":305.53,"n":453,"o":305.625,"t":"2026-10-01T16:15:00Z","v":6087,"vw":306.22175},{"c":307.05,"h":307.65,"l":306.56,"n":626,"o":306.85,"t":"2026-10-01T16:30:00Z","v":9451,"vw":307.109184},{"c":307.1575,"h":307.41,"l":306.47,"n":542,"o":306.85,"t":"2026-10-01T16:45:00Z","v":7223,"vw":306.946654},{"c":307.36,"h":307.64,"l":306.98,"n":436,"o":307.13,"t":"2026-10-01T17:00:00Z","v":8645,"vw":307.246436},{"c":307.4825,"h":307.685,"l":307.147,"n":462,"o":307.23,"t":"2026-10-01T17:15:00Z","v":7645,"vw":307.364743},{"c":308.54,"h":308.77,"l":307.535,"n":464,"o":307.535,"t":"2026-10-01T17:30:00Z","v":6119,"vw":308.119348},{"c":306.36,"h":308.64,"l":306.36,"n":525,"o":308.64,"t":"2026-10-01T17:45:00Z","v":7266,"vw":307.756376},{"c":306.89,"h":307.07,"l":306.22,"n":434,"o":306.43,"t":"2026-10-01T18:00:00Z","v":5758,"vw":306.570916},{"c":305.645,"h":306.97,"l":305.645,"n":515,"o":306.97,"t":"2026-10-01T18:15:00Z","v":8036,"vw":306.512519},{"c":305.59,"h":306.57,"l":305.19,"n":636,"o":305.63,"t":"2026-10-01T18:30:00Z","v":9723,"vw":305.779761},{"c":306.14,"h":306.258,"l":305.42,"n":431,"o":305.52,"t":"2026-10-01T18:45:00Z","v":6836,"vw":305.743109},{"c":306.585,"h":306.805,"l":305.99,"n":449,"o":306.14,"t":"2026-10-01T19:00:00Z","v":6553,"vw":306.523579},{"c":306.91,"h":306.91,"l":306.34,"n":880,"o":306.34,"t":"2026-10-01T19:15:00Z","v":13070,"vw":306.661952},{"c":306.98,"h":307.39,"l":306.87,"n":1008,"o":306.96,"t":"2026-10-01T19:30:00Z","v":16116,"vw":307.124306},{"c":306.25,"h":307.01,"l":306.13,"n":2732,"o":306.94,"t":"2026-10-01T19:45:00Z","v":60389,"vw":306.45953},{"c":306.39,"h":306.39,"l":306.39,"n":60,"o":306.39,"t":"2026-10-01T20:00:00Z","v":78515,"vw":306.39},{"c":309.605,"h":310.99,"l":308.04,"n":440,"o":309.91,"t":"2026-10-02T13:30:00Z","v":16316,"vw":309.72257},{"c":307.25,"h":311.23,"l":307.015,"n":605,"o":310.13,"t":"2026-10-02T13:45:00Z","v":43171,"vw":309.211689},{"c":307.38,"h":308.105,"l":306.39,"n":593,"o":307.195,"t":"2026-10-02T14:00:00Z","v":15536,"vw":307.264573},{"c":306.32,"h":307.64,"l":306.21,"n":481,"o":307.465,"t":"2026-10-02T14:15:00Z","v":7302,"vw":306.885979},{"c":307.525,"h":307.86,"l":306.15,"n":967,"o":306.465,"t":"2026-10-02T14:30:00Z","v":14462,"vw":306.861509},{"c":309.09,"h":309.17,"l":307.19,"n":443,"o":307.525,"t":"2026-10-02T14:45:00Z","v":13643,"vw":308.092987},{"c":306.8,"h":309.3,"l":306.46,"n":497,"o":309.3,"t":"2026-10-02T15:00:00Z","v":8832,"vw":307.573114},{"c":307.13,"h":307.1725,"l":305.74,"n":601,"o":306.8,"t":"2026-10-02T15:15:00Z","v":10240,"vw":306.689937},{"c":307.165,"h":307.77,"l":307.04,"n":342,"o":307.04,"t":"2026-10-02T15:30:00Z","v":5843,"vw":307.478417},{"c":307.66,"h":307.89,"l":307,"n":474,"o":307.48,"t":"2026-10-02T15:45:00Z","v":11785,"vw":307.54182},{"c":307.235,"h":308.108,"l":306.775,"n":354,"o":307.66,"t":"2026-10-02T16:00:00Z","v":5620,"vw":307.39245},{"c":307.6,"h":307.715,"l":306.8701,"n":409,"o":307.04,"t":"2026-10-02T16:15:00Z","v":6125,"vw":307.361881},{"c":307.965,"h":308.49,"l":307.54,"n":542,"o":307.64,"t":"2026-10-02T16:30:00Z","v":14493,"vw":308.024952},{"c":307.825,"h":308.46,"l":307.75,"n":509,"o":308.04,"t":"2026-10-02T16:45:00Z","v":16119,"vw":308.116494},{"c":307.135,"h":307.85,"l":306.89,"n":427,"o":307.415,"t":"2026-10-02T17:00:00Z","v":8733,"vw":307.433736},{"c":307.02,"h":307.45,"l":306.74,"n":397,"o":307.135,"t":"2026-10-02T17:15:00Z","v":6179,"vw":307.151119},{"c":307.24,"h":307.62,"l":307.1,"n":269,"o":307.1,"t":"2026-10-02T17:30:00Z","v":4043,"vw":307.328996},{"c":307.19,"h":307.35,"l":306.555,"n":596,"o":307.13,"t":"2026-10-02T17:45:00Z","v":13220,"vw":306.998265},{"c":306.8999,"h":307.17,"l":306.73,"n":420,"o":307.155,"t":"2026-10-02T18:00:00Z","v":5733,"vw":306.885853},{"c":306.065,"h":306.99,"l":305.61,"n":656,"o":306.9,"t":"2026-10-02T18:15:00Z","v":10567,"vw":306.054245},{"c":302.79,"h":305.98,"l":302.42,"n":1061,"o":305.94,"t":"2026-10-02T18:30:00Z","v":19776,"vw":304.453276},{"c":303.3475,"h":303.4,"l":302.21,"n":859,"o":302.715,"t":"2026-10-02T18:45:00Z","v":15952,"vw":302.778079},{"c":303.5,"h":304.569,"l":303.1272,"n":718,"o":303.79,"t":"2026-10-02T19:00:00Z","v":13826,"vw":303.688903},{"c":304.2,"h":304.38,"l":303.15,"n":987,"o":303.74,"t":"2026-10-02T19:15:00Z","v":18365,"vw":303.835864},{"c":303.69,"h":304.46,"l":303.65,"n":1231,"o":304.2,"t":"2026-10-02T19:30:00Z","v":19914,"vw":304.03606},{"c":302.29,"h":303.955,"l":302.29,"n":3446,"o":303.745,"t":"2026-10-02T19:45:00Z","v":81460,"vw":303.031757},{"c":302.45,"h":302.48,"l":302.45,"n":46,"o":302.48,"t":"2026-10-02T20:00:00Z","v":78435,"vw":302.45004},{"c":307.2011,"h":307.2011,"l":307.2011,"n":1,"o":307.2011,"t":"2026-10-02T21:45:00Z","v":50,"vw":307.2011},{"c":300.29,"h":302.475,"l":300.01,"n":355,"o":301.73,"t":"2026-10-05T13:30:00Z","v":12101,"vw":301.026242},{"c":301.32,"h":301.52,"l":299.5301,"n":528,"o":300.02,"t":"2026-10-05T13:45:00Z","v":13008,"vw":300.264299},{"c":303.9,"h":303.9,"l":301.27,"n":233,"o":301.275,"t":"2026-10-05T14:00:00Z","v":6463,"vw":302.02203},{"c":304.375,"h":304.96,"l":303.41,"n":199,"o":303.9,"t":"2026-10-05T14:15:00Z","v":4713,"vw":304.326594},{"c":303.2,"h":304.4,"l":302.615,"n":937,"o":304.4,"t":"2026-10-05T14:30:00Z","v":51328,"vw":303.189714},{"c":303.395,"h":303.605,"l":302.47,"n":572,"o":303.28,"t":"2026-10-05T14:45:00Z","v":16579,"vw":303.116554},{"c":303.4,"h":303.755,"l":303.25,"n":276,"o":303.73,"t":"2026-10-05T15:00:00Z","v":3808,"vw":303.494357},{"c":302.71,"h":303.44,"l":302.65,"n":280,"o":303.22,"t":"2026-10-05T15:15:00Z","v":4828,"vw":302.87869},{"c":302.11,"h":302.8439,"l":301.73,"n":425,"o":302.8439,"t":"2026-10-05T15:30:00Z","v":9316,"vw":302.310598},{"c":302.16,"h":302.25,"l":301.52,"n":375,"o":301.89,"t":"2026-10-05T15:45:00Z","v":5115,"vw":301.838025},{"c":302.42,"h":302.59,"l":302.11,"n":316,"o":302.16,"t":"2026-10-05T16:00:00Z","v":5433,"vw":302.340354},{"c":302.66,"h":302.9,"l":302.39,"n":396,"o":302.42,"t":"2026-10-05T16:15:00Z","v":7899,"vw":302.613416},{"c":302.11,"h":302.91,"l":302.11,"n":264,"o":302.91,"t":"2026-10-05T16:30:00Z","v":3739,"vw":302.314262},{"c":302.15,"h":302.32,"l":301.59,"n":583,"o":302.17,"t":"2026-10-05T16:45:00Z","v":20036,"vw":302.019697},{"c":300.965,"h":302.12,"l":300.965,"n":421,"o":302.06,"t":"2026-10-05T17:00:00Z","v":6395,"vw":301.605806},{"c":301.21,"h":301.3814,"l":300.715,"n":472,"o":300.875,"t":"2026-10-05T17:15:00Z","v":9637,"vw":300.949566},{"c":301.67,"h":301.67,"l":300.915,"n":450,"o":301.22,"t":"2026-10-05T17:30:00Z","v":10908,"vw":301.226077},{"c":302.68,"h":302.965,"l":301.74,"n":418,"o":302.02,"t":"2026-10-05T17:45:00Z","v":15814,"vw":302.544068},{"c":302.47,"h":303.37,"l":302.27,"n":525,"o":302.915,"t":"2026-10-05T18:00:00Z","v":8713,"vw":302.740813},{"c":302.74,"h":302.835,"l":302.17,"n":493,"o":302.47,"t":"2026-10-05T18:15:00Z","v":9169,"vw":302.485569},{"c":302.3101,"h":302.83,"l":302.3101,"n":325,"o":302.63,"t":"2026-10-05T18:30:00Z","v":3482,"vw":302.557571},{"c":302.46,"h":302.79,"l":302.32,"n":375,"o":302.32,"t":"2026-10-05T18:45:00Z","v":5994,"vw":302.565099},{"c":302.965,"h":303.03,"l":302.4,"n":598,"o":302.88,"t":"2026-10-05T19:00:00Z","v":8711,"vw":302.819078},{"c":302.57,"h":303.03,"l":302.49,"n":644,"o":302.975,"t":"2026-10-05T19:15:00Z","v":10040,"vw":302.821718},{"c":302.97,"h":303.09,"l":302.38,"n":965,"o":302.54,"t":"2026-10-05T19:30:00Z","v":16641,"vw":302.668705},{"c":301.65,"h":303.65,"l":301.65,"n":2708,"o":302.955,"t":"2026-10-05T19:45:00Z","v":62118,"vw":302.42915},{"c":301.57,"h":301.84,"l":301.57,"n":50,"o":301.84,"t":"2026-10-05T20:00:00Z","v":140166,"vw":301.571367},{"c":303.8,"h":303.8,"l":303.8,"n":1,"o":303.8,"t":"2026-10-05T20:45:00Z","v":57,"vw":303.8},{"c":301.12,"h":302.5429,"l":300.5775,"n":409,"o":302.47,"t":"2026-10-06T13:30:00Z","v":8273,"vw":302.020112},{"c":301.51,"h":302.72,"l":301.13,"n":744,"o":301.13,"t":"2026-10-06T13:45:00Z","v":18020,"vw":302.116489},{"c":299.4575,"h":301.64,"l":299.43,"n":742,"o":301.64,"t":"2026-10-06T14:00:00Z","v":12042,"vw":300.542646},{"c":296.29,"h":299.39,"l":295.12,"n":1053,"o":299.15,"t":"2026-10-06T14:15:00Z","v":21681,"vw":296.949644},{"c":297.42,"h":297.89,"l":295.555,"n":711,"o":296.28,"t":"2026-10-06T14:30:00Z","v":21748,"vw":296.908921},{"c":299.84,"h":299.84,"l":297.37,"n":692,"o":297.43,"t":"2026-10-06T14:45:00Z","v":25905,"vw":298.028632},{"c":300.22,"h":300.44,"l":299.4064,"n":452,"o":299.87,"t":"2026-10-06T15:00:00Z","v":6839,"vw":299.988207},{"c":302.36,"h":302.36,"l":299.94,"n":398,"o":300.36,"t":"2026-10-06T15:15:00Z","v":8785,"vw":301.70665},{"c":302.4,"h":302.4,"l":301.77,"n":316,"o":302.105,"t":"2026-10-06T15:30:00Z","v":5557,"vw":301.980851},{"c":302.08,"h":302.48,"l":301.8376,"n":369,"o":302.175,"t":"2026-10-06T15:45:00Z","v":7194,"vw":302.287632},{"c":302.85,"h":302.885,"l":302.1001,"n":251,"o":302.1531,"t":"2026-10-06T16:00:00Z","v":2798,"vw":302.525688},{"c":301.87,"h":302.69,"l":301.695,"n":312,"o":302.69,"t":"2026-10-06T16:15:00Z","v":5108,"vw":302.040837},{"c":302.04,"h":302.2999,"l":301.79,"n":366,"o":301.82,"t":"2026-10-06T16:30:00Z","v":4778,"vw":302.051259},{"c":301.8,"h":302.015,"l":301.525,"n":466,"o":302,"t":"2026-10-06T16:45:00Z","v":5059,"vw":301.808627},{"c":301.87,"h":302.24,"l":301.53,"n":356,"o":301.61,"t":"2026-10-06T17:00:00Z","v":4896,"vw":301.918694},{"c":302.63,"h":302.79,"l":301.875,"n":419,"o":302.02,"t":"2026-10-06T17:15:00Z","v":5783,"vw":302.343899},{"c":302.155,"h":302.635,"l":301.93,"n":487,"o":302.635,"t":"2026-10-06T17:30:00Z","v":7727,"vw":302.330244},{"c":301.48,"h":302.185,"l":301.48,"n":356,"o":302.185,"t":"2026-10-06T17:45:00Z","v":5590,"vw":301.771367},{"c":302.07,"h":302.08,"l":301.2,"n":430,"o":301.43,"t":"2026-10-06T18:00:00Z","v":7044,"vw":301.603979},{"c":300.64,"h":302.35,"l":300.64,"n":585,"o":302.35,"t":"2026-10-06T18:15:00Z","v":9281,"vw":301.364336},{"c":300.42,"h":300.81,"l":300.42,"n":416,"o":300.6,"t":"2026-10-06T18:30:00Z","v":8970,"vw":300.59241},{"c":300.315,"h":300.62,"l":300.15,"n":466,"o":300.47,"t":"2026-10-06T18:45:00Z","v":6388,"vw":300.377126},{"c":300.39,"h":300.56,"l":300.198,"n":404,"o":300.29,"t":"2026-10-06T19:00:00Z","v":5493,"vw":300.37095},{"c":300.665,"h":300.695,"l":299.96,"n":714,"o":300.4,"t":"2026-10-06T19:15:00Z","v":18648,"vw":300.285986},{"c":301.92,"h":302.05,"l":300.665,"n":982,"o":300.665,"t":"2026-10-06T19:30:00Z","v":25477,"vw":301.469926},{"c":303.37,"h":303.77,"l":301.82,"n":3272,"o":301.84,"t":"2026-10-06T19:45:00Z","v":69331,"vw":303.036765},{"c":303.26,"h":303.26,"l":302.3056,"n":62,"o":303.26,"t":"2026-10-06T20:00:00Z","v":89858,"vw":303.233052},{"c":302.5,"h":302.52,"l":302.5,"n":6,"o":302.52,"t":"2026-10-07T11:00:00Z","v":355,"vw":302.502353},{"c":300.365,"h":301.77,"l":299.01,"n":337,"o":299.42,"t":"2026-10-07T13:30:00Z","v":14224,"vw":299.667573},{"c":298.34,"h":300.73,"l":297.79,"n":599,"o":300.365,"t":"2026-10-07T13:45:00Z","v":14526,"vw":299.24254},{"c":298.76,"h":299.04,"l":297.68,"n":280,"o":298.5025,"t":"2026-10-07T14:00:00Z","v":4258,"vw":298.556851},{"c":299.615,"h":299.62,"l":297.911,"n":377,"o":298.46,"t":"2026-10-07T14:15:00Z","v":9988,"vw":298.600718},{"c":298.12,"h":300.515,"l":298.12,"n":631,"o":299.615,"t":"2026-10-07T14:30:00Z","v":16894,"vw":299.911643},{"c":297.81,"h":298.1799,"l":297,"n":433,"o":298.04,"t":"2026-10-07T14:45:00Z","v":10726,"vw":297.675054},{"c":297.37,"h":297.89,"l":297.01,"n":406,"o":297.81,"t":"2026-10-07T15:00:00Z","v":9332,"vw":297.371014},{"c":296.4,"h":297.425,"l":296.4,"n":511,"o":297.425,"t":"2026-10-07T15:15:00Z","v":12212,"vw":296.827823},{"c":297.8,"h":297.8,"l":296.26,"n":370,"o":296.54,"t":"2026-10-07T15:30:00Z","v":6451,"vw":296.983728},{"c":298.02,"h":298.07,"l":297.4,"n":359,"o":297.63,"t":"2026-10-07T15:45:00Z","v":3308,"vw":297.757647},{"c":297.96,"h":298.29,"l":297.81,"n":326,"o":298.17,"t":"2026-10-07T16:00:00Z","v":3754,"vw":298.034066},{"c":297.83,"h":298.13,"l":297.64,"n":410,"o":297.95,"t":"2026-10-07T16:15:00Z","v":8617,"vw":297.91542},{"c":298.08,"h":298.13,"l":297.695,"n":313,"o":297.99,"t":"2026-10-07T16:30:00Z","v":6986,"vw":297.974711},{"c":298.435,"h":298.7,"l":298.035,"n":342,"o":298.035,"t":"2026-10-07T16:45:00Z","v":6361,"vw":298.359756},{"c":300.4,"h":300.44,"l":298.21,"n":691,"o":298.24,"t":"2026-10-07T17:00:00Z","v":27329,"vw":299.182322},{"c":299.43,"h":300.445,"l":299.43,"n":492,"o":300.365,"t":"2026-10-07T17:15:00Z","v":8041,"vw":299.785418},{"c":299.522,"h":299.675,"l":298.55,"n":507,"o":299.53,"t":"2026-10-07T17:30:00Z","v":9783,"vw":299.256206},{"c":298.88,"h":299.18,"l":298.77,"n":263,"o":299.18,"t":"2026-10-07T17:45:00Z","v":3275,"vw":298.981584},{"c":297.655,"h":299.35,"l":297.63,"n":380,"o":298.77,"t":"2026-10-07T18:00:00Z","v":4684,"vw":298.32702},{"c":297.36,"h":297.9099,"l":297.2101,"n":265,"o":297.39,"t":"2026-10-07T18:15:00Z","v":3268,"vw":297.53194},{"c":297.41,"h":297.7,"l":297.31,"n":472,"o":297.33,"t":"2026-10-07T18:30:00Z","v":9386,"vw":297.543546},{"c":296.95,"h":298.1,"l":296.95,"n":700,"o":297.5886,"t":"2026-10-07T18:45:00Z","v":9082,"vw":297.671732},{"c":296.69,"h":297.17,"l":296.63,"n":794,"o":296.92,"t":"2026-10-07T19:00:00Z","v":11608,"vw":296.873415},{"c":296.27,"h":296.81,"l":295.96,"n":913,"o":296.52,"t":"2026-10-07T19:15:00Z","v":13261,"vw":296.425023},{"c":295.52,"h":296.44,"l":295.41,"n":1392,"o":296.23,"t":"2026-10-07T19:30:00Z","v":22488,"vw":295.820235},{"c":295.71,"h":295.84,"l":295.12,"n":3695,"o":295.51,"t":"2026-10-07T19:45:00Z","v":78683,"vw":295.441883},{"c":295.78,"h":295.78,"l":295.66,"n":52,"o":295.66,"t":"2026-10-07T20:00:00Z","v":126486,"vw":295.779713},{"c":295.2,"h":295.2,"l":295.2,"n":8,"o":295.2,"t":"2026-10-08T11:00:00Z","v":163,"vw":295.2},{"c":294.74,"h":294.74,"l":294.74,"n":4,"o":294.74,"t":"2026-10-08T11:30:00Z","v":184,"vw":294.74},{"c":293.875,"h":294.74,"l":291.98,"n":343,"o":293.37,"t":"2026-10-08T13:30:00Z","v":13172,"vw":293.326515},{"c":295.17,"h":296.16,"l":293.48,"n":264,"o":294.12,"t":"2026-10-08T13:45:00Z","v":4678,"vw":295.18156},{"c":295.25,"h":296.34,"l":294.805,"n":367,"o":295.075,"t":"2026-10-08T14:00:00Z","v":8220,"vw":295.663286},{"c":294.57,"h":295.15,"l":294.165,"n":269,"o":294.99,"t":"2026-10-08T14:15:00Z","v":3086,"vw":294.859908},{"c":295.45,"h":295.45,"l":294.4625,"n":332,"o":294.56,"t":"2026-10-08T14:30:00Z","v":5652,"vw":294.870281},{"c":294.74,"h":295.61,"l":294.68,"n":305,"o":295.32,"t":"2026-10-08T14:45:00Z","v":5113,"vw":295.13438},{"c":293.85,"h":294.715,"l":293.85,"n":218,"o":294.715,"t":"2026-10-08T15:00:00Z","v":3556,"vw":294.269866},{"c":293.85,"h":294.04,"l":293.54,"n":378,"o":293.75,"t":"2026-10-08T15:15:00Z","v":6882,"vw":293.857969},{"c":294.335,"h":294.55,"l":293.85,"n":343,"o":293.855,"t":"2026-10-08T15:30:00Z","v":4841,"vw":294.144751},{"c":295.41,"h":295.41,"l":294.14,"n":315,"o":294.21,"t":"2026-10-08T15:45:00Z","v":5806,"vw":294.655838},{"c":295.49,"h":295.93,"l":295.32,"n":275,"o":295.41,"t":"2026-10-08T16:00:00Z","v":4848,"vw":295.595422},{"c":295.66,"h":297.075,"l":295.595,"n":456,"o":295.595,"t":"2026-10-08T16:15:00Z","v":8121,"vw":296.287829},{"c":295.62,"h":295.73,"l":294.995,"n":712,"o":295.66,"t":"2026-10-08T16:30:00Z","v":32736,"vw":295.402354},{"c":295.34,"h":295.62,"l":294.805,"n":579,"o":295.62,"t":"2026-10-08T16:45:00Z","v":17554,"vw":295.181811},{"c":295.16,"h":295.23,"l":294.58,"n":535,"o":295.13,"t":"2026-10-08T17:00:00Z","v":13920,"vw":294.811913},{"c":294.59,"h":295.12,"l":294.49,"n":426,"o":295.07,"t":"2026-10-08T17:15:00Z","v":8234,"vw":294.701367},{"c":296.21,"h":296.3,"l":294.42,"n":457,"o":294.58,"t":"2026-10-08T17:30:00Z","v":21061,"vw":295.00258},{"c":296.06,"h":296.545,"l":295.66,"n":421,"o":296.245,"t":"2026-10-08T17:45:00Z","v":11042,"vw":296.132648},{"c":296.5,"h":296.5,"l":295.76,"n":396,"o":295.84,"t":"2026-10-08T18:00:00Z","v":14793,"vw":296.091726},{"c":296.665,"h":296.995,"l":296.15,"n":383,"o":296.8025,"t":"2026-10-08T18:15:00Z","v":7125,"vw":296.499744},{"c":295.835,"h":296.44,"l":295.45,"n":422,"o":296.44,"t":"2026-10-08T18:30:00Z","v":9642,"vw":295.806523},{"c":295.7,"h":295.92,"l":295.55,"n":429,"o":295.77,"t":"2026-10-08T18:45:00Z","v":8897,"vw":295.753955},{"c":295.18,"h":295.86,"l":295.18,"n":523,"o":295.86,"t":"2026-10-08T19:00:00Z","v":9297,"vw":295.5848},{"c":294.89,"h":295.125,"l":294.5608,"n":789,"o":295.06,"t":"2026-10-08T19:15:00Z","v":25849,"vw":294.781972},{"c":294.7275,"h":295.04,"l":294.165,"n":1009,"o":294.99,"t":"2026-10-08T19:30:00Z","v":24475,"vw":294.512366},{"c":295.96,"h":296.02,"l":294.31,"n":2167,"o":294.745,"t":"2026-10-08T19:45:00Z","v":48225,"vw":295.151554},{"c":295.91,"h":295.91,"l":295.91,"n":76,"o":295.91,"t":"2026-10-08T20:00:00Z","v":172327,"vw":295.91},{"c":296.585,"h":297.01,"l":295.01,"n":134,"o":295.72,"t":"2026-10-09T13:30:00Z","v":6409,"vw":296.028034},{"c":296.92,"h":297.175,"l":295.46,"n":361,"o":295.475,"t":"2026-10-09T13:45:00Z","v":6540,"vw":296.190054},{"c":296.16,"h":297.355,"l":295.89,"n":249,"o":297.02,"t":"2026-10-09T14:00:00Z","v":4513,"vw":296.469026},{"c":296.96,"h":297.08,"l":295.8201,"n":191,"o":296.25,"t":"2026-10-09T14:15:00Z","v":1967,"vw":296.343034},{"c":296.51,"h":296.8,"l":296.27,"n":216,"o":296.55,"t":"2026-10-09T14:30:00Z","v":2385,"vw":296.545373},{"c":297.42,"h":297.42,"l":296.49,"n":202,"o":296.515,"t":"2026-10-09T14:45:00Z","v":2410,"vw":296.74263},{"c":297.42,"h":298.02,"l":297.12,"n":341,"o":297.46,"t":"2026-10-09T15:00:00Z","v":7301,"vw":297.584043},{"c":296.92,"h":297.47,"l":296.81,"n":242,"o":297.46,"t":"2026-10-09T15:15:00Z","v":2399,"vw":297.259447},{"c":296.75,"h":297.32,"l":296.56,"n":314,"o":297.01,"t":"2026-10-09T15:30:00Z","v":4584,"vw":296.88658},{"c":296.19,"h":296.77,"l":296.08,"n":280,"o":296.69,"t":"2026-10-09T15:45:00Z","v":3202,"vw":296.407963},{"c":295.97,"h":296.27,"l":295.89,"n":350,"o":296.22,"t":"2026-10-09T16:00:00Z","v":4813,"vw":296.109727},{"c":296.245,"h":296.29,"l":295.735,"n":273,"o":296.16,"t":"2026-10-09T16:15:00Z","v":2376,"vw":295.941231},{"c":296.23,"h":296.37,"l":296,"n":286,"o":296.26,"t":"2026-10-09T16:30:00Z","v":2520,"vw":296.211803},{"c":296.45,"h":296.45,"l":296.13,"n":226,"o":296.25,"t":"2026-10-09T16:45:00Z","v":3556,"vw":296.284481},{"c":296.2125,"h":296.48,"l":295.86,"n":333,"o":296.2,"t":"2026-10-09T17:00:00Z","v":5309,"vw":296.240044},{"c":296.19,"h":296.555,"l":295.99,"n":349,"o":296.08,"t":"2026-10-09T17:15:00Z","v":6610,"vw":296.27758},{"c":296.375,"h":296.67,"l":296.09,"n":294,"o":296.58,"t":"2026-10-09T17:30:00Z","v":3645,"vw":296.323942},{"c":296.89,"h":296.89,"l":296.425,"n":183,"o":296.57,"t":"2026-10-09T17:45:00Z","v":2680,"vw":296.625798},{"c":297,"h":297.74,"l":296.772,"n":458,"o":296.83,"t":"2026-10-09T18:00:00Z","v":9049,"vw":297.343349},{"c":296.99,"h":297.7,"l":296.85,"n":469,"o":297.18,"t":"2026-10-09T18:15:00Z","v":9582,"vw":297.159369},{"c":296.96,"h":297.12,"l":296.7515,"n":262,"o":296.99,"t":"2026-10-09T18:30:00Z","v":4267,"vw":296.96329},{"c":297.965,"h":298.08,"l":296.88,"n":441,"o":297,"t":"2026-10-09T18:45:00Z","v":8031,"vw":297.295926},{"c":297.94,"h":298.5,"l":297.86,"n":555,"o":297.965,"t":"2026-10-09T19:00:00Z","v":13338,"vw":298.154554},{"c":297.745,"h":297.96,"l":297.03,"n":770,"o":297.94,"t":"2026-10-09T19:15:00Z","v":16339,"vw":297.540324},{"c":298.195,"h":298.79,"l":297.54,"n":1252,"o":297.745,"t":"2026-10-09T19:30:00Z","v":23871,"vw":298.257717},{"c":298.29,"h":298.85,"l":297.74,"n":2913,"o":298.25,"t":"2026-10-09T19:45:00Z","v":70018,"vw":298.15477},{"c":298.28,"h":298.28,"l":298.28,"n":60,"o":298.28,"t":"2026-10-09T20:00:00Z","v":55461,"vw":298.28},{"c":301,"h":301,"l":299.67,"n":24,"o":299.67,"t":"2026-10-12T11:30:00Z","v":448,"vw":300.395642},{"c":298.7,"h":300.64,"l":297.4683,"n":254,"o":298.79,"t":"2026-10-12T13:30:00Z","v":9278,"vw":298.813874},{"c":298.93,"h":298.9548,"l":298.1642,"n":126,"o":298.9548,"t":"2026-10-12T13:45:00Z","v":4912,"vw":298.386023},{"c":298.995,"h":299.75,"l":297.97,"n":210,"o":299.46,"t":"2026-10-12T14:00:00Z","v":5097,"vw":298.612605},{"c":299.455,"h":299.6,"l":298.57,"n":252,"o":299.055,"t":"2026-10-12T14:15:00Z","v":4672,"vw":299.169296},{"c":299.16,"h":299.515,"l":298.91,"n":373,"o":299.515,"t":"2026-10-12T14:30:00Z","v":5608,"vw":299.191395},{"c":299.94,"h":299.94,"l":298.905,"n":343,"o":299.18,"t":"2026-10-12T14:45:00Z","v":5157,"vw":299.203196},{"c":299.88,"h":299.97,"l":299.54,"n":181,"o":299.54,"t":"2026-10-12T15:00:00Z","v":2007,"vw":299.776726},{"c":299.9,"h":300.75,"l":299.5375,"n":175,"o":299.915,"t":"2026-10-12T15:15:00Z","v":3614,"vw":300.188753},{"c":299.03,"h":300.135,"l":298.72,"n":378,"o":300.135,"t":"2026-10-12T15:30:00Z","v":5628,"vw":299.237893},{"c":298.3,"h":299.03,"l":298.29,"n":242,"o":299.03,"t":"2026-10-12T15:45:00Z","v":3344,"vw":298.641359},{"c":298.55,"h":299.56,"l":298.1815,"n":449,"o":298.3,"t":"2026-10-12T16:00:00Z","v":14377,"vw":299.019739},{"c":298.195,"h":298.73,"l":298.1201,"n":432,"o":298.21,"t":"2026-10-12T16:15:00Z","v":5855,"vw":298.423238},{"c":297.535,"h":298.7,"l":297.37,"n":353,"o":298.11,"t":"2026-10-12T16:30:00Z","v":9939,"vw":298.125253},{"c":297.84,"h":297.84,"l":297.19,"n":351,"o":297.515,"t":"2026-10-12T16:45:00Z","v":16759,"vw":297.579036},{"c":297.62,"h":298.19,"l":297.6,"n":314,"o":297.62,"t":"2026-10-12T17:00:00Z","v":4524,"vw":297.876471},{"c":298.31,"h":298.3399,"l":297.85,"n":271,"o":298.1,"t":"2026-10-12T17:15:00Z","v":3796,"vw":298.118989},{"c":298.51,"h":298.77,"l":298.24,"n":272,"o":298.24,"t":"2026-10-12T17:30:00Z","v":5016,"vw":298.55004},{"c":298.525,"h":298.74,"l":298.3,"n":228,"o":298.485,"t":"2026-10-12T17:45:00Z","v":3267,"vw":298.595649},{"c":298.55,"h":299.15,"l":298.5,"n":216,"o":298.68,"t":"2026-10-12T18:00:00Z","v":3577,"vw":298.674485},{"c":298.095,"h":298.59,"l":297.9178,"n":242,"o":298.59,"t":"2026-10-12T18:15:00Z","v":2797,"vw":298.205374},{"c":297.865,"h":298.27,"l":297.76,"n":362,"o":298.26,"t":"2026-10-12T18:30:00Z","v":6113,"vw":297.995156},{"c":298.602,"h":298.602,"l":297.86,"n":383,"o":297.9,"t":"2026-10-12T18:45:00Z","v":6649,"vw":298.233015},{"c":297.47,"h":298.5815,"l":297.47,"n":437,"o":298.555,"t":"2026-10-12T19:00:00Z","v":6957,"vw":298.27023},{"c":297.655,"h":298.08,"l":297.3607,"n":586,"o":297.42,"t":"2026-10-12T19:15:00Z","v":8114,"vw":297.677521},{"c":297.425,"h":297.84,"l":297.36,"n":780,"o":297.55,"t":"2026-10-12T19:30:00Z","v":11697,"vw":297.56082},{"c":297.08,"h":297.985,"l":296.73,"n":2383,"o":297.35,"t":"2026-10-12T19:45:00Z","v":69915,"vw":297.130453},{"c":297.09,"h":297.26,"l":297.09,"n":54,"o":297.26,"t":"2026-10-12T20:00:00Z","v":91192,"vw":297.090196},{"c":295.815,"h":297.365,"l":295.54,"n":146,"o":297.31,"t":"2026-10-13T13:30:00Z","v":5493,"vw":296.901761},{"c":293.885,"h":295.395,"l":293.81,"n":217,"o":295.395,"t":"2026-10-13T13:45:00Z","v":2739,"vw":294.375566},{"c":293.82,"h":294.38,"l":293.17,"n":171,"o":294.085,"t":"2026-10-13T14:00:00Z","v":2460,"vw":293.83962},{"c":293.37,"h":294.43,"l":293,"n":495,"o":293.23,"t":"2026-10-13T14:15:00Z","v":18409,"vw":293.535856},{"c":291.98,"h":293.51,"l":291.98,"n":589,"o":293.51,"t":"2026-10-13T14:30:00Z","v":11802,"vw":292.773956},{"c":292.09,"h":292.435,"l":291.77,"n":407,"o":292.1,"t":"2026-10-13T14:45:00Z","v":5711,"vw":292.135022},{"c":292.05,"h":292.46,"l":291.75,"n":424,"o":291.935,"t":"2026-10-13T15:00:00Z","v":5726,"vw":291.971429},{"c":291.86,"h":292.15,"l":291.7,"n":349,"o":291.965,"t":"2026-10-13T15:15:00Z","v":8472,"vw":291.87559},{"c":292.07,"h":292.68,"l":291.87,"n":348,"o":291.87,"t":"2026-10-13T15:30:00Z","v":3755,"vw":292.236659},{"c":292.9,"h":293.04,"l":292.01,"n":369,"o":292.25,"t":"2026-10-13T15:45:00Z","v":4930,"vw":292.4073},{"c":293.08,"h":293.27,"l":292.74,"n":306,"o":292.99,"t":"2026-10-13T16:00:00Z","v":4214,"vw":292.994416},{"c":293.61,"h":293.68,"l":292.72,"n":454,"o":293.17,"t":"2026-10-13T16:15:00Z","v":9281,"vw":293.189651},{"c":294.395,"h":294.395,"l":293.295,"n":305,"o":293.63,"t":"2026-10-13T16:30:00Z","v":9797,"vw":293.790341},{"c":293.735,"h":294.6,"l":293.62,"n":340,"o":294.405,"t":"2026-10-13T16:45:00Z","v":14849,"vw":293.775819},{"c":294.08,"h":294.25,"l":293.68,"n":333,"o":293.735,"t":"2026-10-13T17:00:00Z","v":5917,"vw":293.853387},{"c":294.27,"h":294.49,"l":293.9,"n":394,"o":294.14,"t":"2026-10-13T17:15:00Z","v":5733,"vw":294.264951},{"c":294.24,"h":294.785,"l":294.17,"n":477,"o":294.57,"t":"2026-10-13T17:30:00Z","v":6608,"vw":294.529843},{"c":294.335,"h":294.69,"l":294.02,"n":381,"o":294.375,"t":"2026-10-13T17:45:00Z","v":6790,"vw":294.35621},{"c":295.61,"h":295.8,"l":294.315,"n":578,"o":294.36,"t":"2026-10-13T18:00:00Z","v":27676,"vw":294.963027},{"c":295.56,"h":295.735,"l":295.28,"n":268,"o":295.615,"t":"2026-10-13T18:15:00Z","v":5394,"vw":295.517076},{"c":295.705,"h":296.025,"l":295.42,"n":328,"o":295.72,"t":"2026-10-13T18:30:00Z","v":4876,"vw":295.70055},{"c":295,"h":295.9,"l":294.76,"n":624,"o":295.705,"t":"2026-10-13T18:45:00Z","v":12601,"vw":295.316229},{"c":295.77,"h":296,"l":294.31,"n":535,"o":295,"t":"2026-10-13T19:00:00Z","v":10379,"vw":295.287714},{"c":296.04,"h":296.89,"l":295.8,"n":1037,"o":295.99,"t":"2026-10-13T19:15:00Z","v":32051,"vw":296.064464},{"c":297.185,"h":297.48,"l":296.04,"n":781,"o":296.04,"t":"2026-10-13T19:30:00Z","v":18015,"vw":296.731497},{"c":296.88,"h":297.775,"l":296.64,"n":3067,"o":297.23,"t":"2026-10-13T19:45:00Z","v":76408,"vw":297.276059},{"c":296.73,"h":296.89,"l":296.73,"n":47,"o":296.89,"t":"2026-10-13T20:00:00Z","v":153055,"vw":296.731443},{"c":299.2,"h":299.2,"l":296.02,"n":163,"o":297.28,"t":"2026-10-14T13:30:00Z","v":7213,"vw":297.767728},{"c":299.265,"h":299.45,"l":298.12,"n":302,"o":298.87,"t":"2026-10-14T13:45:00Z","v":7944,"vw":298.939259},{"c":297.745,"h":299.155,"l":297.745,"n":234,"o":298.4513,"t":"2026-10-14T14:00:00Z","v":10708,"vw":298.298544},{"c":299.65,"h":299.65,"l":297.17,"n":319,"o":297.17,"t":"2026-10-14T14:15:00Z","v":15777,"vw":298.270729},{"c":300.205,"h":300.24,"l":299.65,"n":172,"o":299.65,"t":"2026-10-14T14:30:00Z","v":3637,"vw":300.151131},{"c":298.505,"h":299.87,"l":298.16,"n":270,"o":299.7,"t":"2026-10-14T14:45:00Z","v":8075,"vw":298.936984},{"c":297.76,"h":298.7,"l":297.47,"n":347,"o":298.69,"t":"2026-10-14T15:00:00Z","v":10739,"vw":297.867043},{"c":298.4,"h":298.6,"l":297.63,"n":370,"o":298.3199,"t":"2026-10-14T15:15:00Z","v":10356,"vw":298.186339},{"c":297.5,"h":298.5899,"l":297.5,"n":325,"o":298.13,"t":"2026-10-14T15:30:00Z","v":7463,"vw":297.951425},{"c":297.725,"h":298.17,"l":297.1,"n":394,"o":297.585,"t":"2026-10-14T15:45:00Z","v":9937,"vw":297.490793},{"c":297.215,"h":298.065,"l":297.01,"n":226,"o":297.725,"t":"2026-10-14T16:00:00Z","v":3449,"vw":297.632896},{"c":297.56,"h":297.73,"l":296.845,"n":248,"o":297.215,"t":"2026-10-14T16:15:00Z","v":5798,"vw":297.440772},{"c":297.655,"h":298.1,"l":297.5068,"n":366,"o":297.64,"t":"2026-10-14T16:30:00Z","v":7929,"vw":297.792403},{"c":297.66,"h":297.71,"l":297.04,"n":317,"o":297.57,"t":"2026-10-14T16:45:00Z","v":12269,"vw":297.466538},{"c":297.205,"h":297.94,"l":297.11,"n":263,"o":297.87,"t":"2026-10-14T17:00:00Z","v":5390,"vw":297.40738},{"c":297.59,"h":298.63,"l":297.3,"n":509,"o":297.3,"t":"2026-10-14T17:15:00Z","v":14063,"vw":297.998636},{"c":297.315,"h":297.76,"l":297.06,"n":322,"o":297.59,"t":"2026-10-14T17:30:00Z","v":3723,"vw":297.407686},{"c":297.17,"h":297.41,"l":296.59,"n":518,"o":297.2,"t":"2026-10-14T17:45:00Z","v":9346,"vw":296.96349},{"c":297.16,"h":297.265,"l":296.13,"n":471,"o":297.05,"t":"2026-10-14T18:00:00Z","v":13267,"vw":296.68517},{"c":296.64,"h":297.64,"l":296.25,"n":448,"o":297.64,"t":"2026-10-14T18:15:00Z","v":12156,"vw":296.735698},{"c":296.835,"h":296.835,"l":296.28,"n":533,"o":296.53,"t":"2026-10-14T18:30:00Z","v":10255,"vw":296.58303},{"c":296.92,"h":297.245,"l":296.87,"n":654,"o":296.875,"t":"2026-10-14T18:45:00Z","v":17186,"vw":297.045268},{"c":297.49,"h":297.955,"l":296.86,"n":706,"o":296.86,"t":"2026-10-14T19:00:00Z","v":15517,"vw":297.34915},{"c":297.2925,"h":297.6025,"l":297.13,"n":786,"o":297.38,"t":"2026-10-14T19:15:00Z","v":14516,"vw":297.389234},{"c":298.01,"h":298.245,"l":297.02,"n":1257,"o":297.32,"t":"2026-10-14T19:30:00Z","v":23717,"vw":297.511687},{"c":298.81,"h":299,"l":297.55,"n":2660,"o":297.92,"t":"2026-10-14T19:45:00Z","v":61234,"vw":298.378366},{"c":298.58,"h":298.58,"l":298.58,"n":41,"o":298.58,"t":"2026-10-14T20:00:00Z","v":71199,"vw":298.58},{"c":300,"h":300,"l":299.89,"n":7,"o":299.89,"t":"2026-10-15T11:15:00Z","v":195,"vw":299.937143},{"c":300.3,"h":301.34,"l":299.285,"n":447,"o":300.9,"t":"2026-10-15T13:30:00Z","v":16216,"vw":300.658738},{"c":300.44,"h":301.91,"l":299.3,"n":454,"o":299.59,"t":"2026-10-15T13:45:00Z","v":12704,"vw":300.259479},{"c":302.68,"h":303.1,"l":300.54,"n":498,"o":300.54,"t":"2026-10-15T14:00:00Z","v":9136,"vw":301.971573},{"c":301.8,"h":303.97,"l":301.615,"n":598,"o":303.18,"t":"2026-10-15T14:15:00Z","v":19418,"vw":303.402625},{"c":302.745,"h":303.16,"l":301.81,"n":505,"o":301.81,"t":"2026-10-15T14:30:00Z","v":8765,"vw":302.740645},{"c":303.195,"h":303.69,"l":302.315,"n":400,"o":302.775,"t":"2026-10-15T14:45:00Z","v":8302,"vw":302.944195},{"c":304.05,"h":304.2,"l":303.13,"n":604,"o":303.39,"t":"2026-10-15T15:00:00Z","v":16937,"vw":303.929282},{"c":303.985,"h":304.31,"l":303.45,"n":603,"o":303.93,"t":"2026-10-15T15:15:00Z","v":6840,"vw":303.870308},{"c":304.5,"h":304.685,"l":303.76,"n":505,"o":303.995,"t":"2026-10-15T15:30:00Z","v":7940,"vw":304.099933},{"c":304.11,"h":304.675,"l":303.88,"n":576,"o":304.59,"t":"2026-10-15T15:45:00Z","v":10174,"vw":304.215932},{"c":303.9,"h":304.29,"l":303.68,"n":391,"o":304.29,"t":"2026-10-15T16:00:00Z","v":6444,"vw":303.970276},{"c":304.2,"h":304.205,"l":303.74,"n":657,"o":303.94,"t":"2026-10-15T16:15:00Z","v":8671,"vw":304.004271},{"c":304.82,"h":304.96,"l":304.16,"n":582,"o":304.16,"t":"2026-10-15T16:30:00Z","v":8338,"vw":304.739213},{"c":305.075,"h":305.26,"l":304.25,"n":538,"o":304.94,"t":"2026-10-15T16:45:00Z","v":11240,"vw":304.838823},{"c":305.9,"h":305.9,"l":304.97,"n":432,"o":305.075,"t":"2026-10-15T17:00:00Z","v":5021,"vw":305.420002},{"c":305.63,"h":305.905,"l":305.56,"n":368,"o":305.905,"t":"2026-10-15T17:15:00Z","v":5254,"vw":305.743518},{"c":305.69,"h":306,"l":305.37,"n":423,"o":305.63,"t":"2026-10-15T17:30:00Z","v":7973,"vw":305.621522},{"c":306.77,"h":306.9,"l":305.65,"n":612,"o":305.75,"t":"2026-10-15T17:45:00Z","v":24204,"vw":306.232811},{"c":307.39,"h":307.46,"l":306.27,"n":697,"o":306.86,"t":"2026-10-15T18:00:00Z","v":12873,"vw":306.824044},{"c":307.38,"h":307.44,"l":306.85,"n":615,"o":307.38,"t":"2026-10-15T18:15:00Z","v":10985,"vw":307.247763},{"c":306.605,"h":307.35,"l":306.2903,"n":539,"o":307.34,"t":"2026-10-15T18:30:00Z","v":12086,"vw":306.631347},{"c":307.065,"h":307.34,"l":306.695,"n":641,"o":306.95,"t":"2026-10-15T18:45:00Z","v":9080,"vw":306.959023},{"c":307.69,"h":307.88,"l":306.98,"n":828,"o":306.98,"t":"2026-10-15T19:00:00Z","v":18002,"vw":307.515758},{"c":307.42,"h":307.51,"l":307.12,"n":716,"o":307.455,"t":"2026-10-15T19:15:00Z","v":12373,"vw":307.33763},{"c":308.59,"h":308.59,"l":307.4,"n":1264,"o":307.485,"t":"2026-10-15T19:30:00Z","v":26475,"vw":307.931},{"c":308.56,"h":309.1,"l":307.835,"n":3233,"o":308.58,"t":"2026-10-15T19:45:00Z","v":78810,"vw":308.550525},{"c":308.64,"h":308.64,"l":308.48,"n":51,"o":308.48,"t":"2026-10-15T20:00:00Z","v":79413,"vw":308.639784},{"c":313.065,"h":313.065,"l":308.765,"n":298,"o":309.85,"t":"2026-10-16T13:30:00Z","v":7045,"vw":310.94706},{"c":315.075,"h":315.48,"l":312.971,"n":547,"o":313.57,"t":"2026-10-16T13:45:00Z","v":10538,"vw":314.376554},{"c":313.365,"h":315.83,"l":313.33,"n":717,"o":314.935,"t":"2026-10-16T14:00:00Z","v":13711,"vw":314.681122},{"c":312.72,"h":313.41,"l":312.49,"n":851,"o":313.4,"t":"2026-10-16T14:15:00Z","v":13380,"vw":312.961712},{"c":312.13,"h":313.22,"l":312.13,"n":408,"o":312.965,"t":"2026-10-16T14:30:00Z","v":4770,"vw":312.608773},{"c":314.3,"h":314.3,"l":312.32,"n":682,"o":312.62,"t":"2026-10-16T14:45:00Z","v":17089,"vw":313.027352},{"c":313.235,"h":314.65,"l":313.14,"n":625,"o":314.035,"t":"2026-10-16T15:00:00Z","v":16446,"vw":313.470873},{"c":312.63,"h":313.82,"l":312.62,"n":697,"o":313.1,"t":"2026-10-16T15:15:00Z","v":15834,"vw":313.143049},{"c":312.06,"h":312.68,"l":311.5,"n":652,"o":312.56,"t":"2026-10-16T15:30:00Z","v":18485,"vw":312.22616},{"c":310.06,"h":312.13,"l":310.06,"n":610,"o":311.91,"t":"2026-10-16T15:45:00Z","v":8877,"vw":311.500547},{"c":311.18,"h":311.19,"l":310,"n":478,"o":310.175,"t":"2026-10-16T16:00:00Z","v":5821,"vw":310.655194},{"c":311.19,"h":311.83,"l":311.19,"n":414,"o":311.23,"t":"2026-10-16T16:15:00Z","v":5490,"vw":311.464776},{"c":310.69,"h":311.42,"l":310.5495,"n":597,"o":311.185,"t":"2026-10-16T16:30:00Z","v":9383,"vw":310.899611},{"c":310.385,"h":311.13,"l":309.95,"n":488,"o":310.91,"t":"2026-10-16T16:45:00Z","v":10641,"vw":310.378317},{"c":310.225,"h":310.62,"l":310.035,"n":572,"o":310.62,"t":"2026-10-16T17:00:00Z","v":10819,"vw":310.316197},{"c":310.45,"h":310.585,"l":309.94,"n":581,"o":310.33,"t":"2026-10-16T17:15:00Z","v":7782,"vw":310.276728},{"c":311.0375,"h":311.36,"l":310.17,"n":849,"o":310.3,"t":"2026-10-16T17:30:00Z","v":13981,"vw":310.680459},{"c":308.755,"h":311.02,"l":308.755,"n":526,"o":310.985,"t":"2026-10-16T17:45:00Z","v":11394,"vw":309.615116},{"c":308.535,"h":309,"l":307.7951,"n":1073,"o":308.39,"t":"2026-10-16T18:00:00Z","v":22124,"vw":308.464588},{"c":307.37,"h":308.68,"l":307.23,"n":809,"o":308.36,"t":"2026-10-16T18:15:00Z","v":13447,"vw":307.919443},{"c":307.9,"h":308.42,"l":307.13,"n":891,"o":307.38,"t":"2026-10-16T18:30:00Z","v":17247,"vw":307.651202},{"c":308.545,"h":308.575,"l":307.815,"n":973,"o":308.08,"t":"2026-10-16T18:45:00Z","v":13940,"vw":308.255197},{"c":307.92,"h":308.53,"l":307.29,"n":719,"o":308.35,"t":"2026-10-16T19:00:00Z","v":14522,"vw":307.890705},{"c":308.55,"h":308.56,"l":307.62,"n":866,"o":308.17,"t":"2026-10-16T19:15:00Z","v":15368,"vw":308.202734},{"c":308.38,"h":309.09,"l":308.11,"n":1459,"o":308.64,"t":"2026-10-16T19:30:00Z","v":29837,"vw":308.75183},{"c":309.89,"h":309.895,"l":308.42,"n":3072,"o":308.49,"t":"2026-10-16T19:45:00Z","v":71738,"vw":309.360932},{"c":309.87,"h":309.87,"l":309.87,"n":42,"o":309.87,"t":"2026-10-16T20:00:00Z","v":95806,"vw":309.87},{"c":310.63,"h":310.63,"l":310.63,"n":7,"o":310.63,"t":"2026-10-19T11:30:00Z","v":120,"vw":310.63},{"c":309.01,"h":309.01,"l":309.01,"n":2,"o":309.01,"t":"2026-10-19T12:30:00Z","v":41,"vw":309.01},{"c":309.8,"h":309.8,"l":309.8,"n":2,"o":309.8,"t":"2026-10-19T13:00:00Z","v":100,"vw":309.8},{"c":308.745,"h":310.375,"l":308.18,"n":221,"o":309.03,"t":"2026-10-19T13:30:00Z","v":7953,"vw":309.235376},{"c":307.47,"h":308.53,"l":306.7,"n":153,"o":308.53,"t":"2026-10-19T13:45:00Z","v":2186,"vw":307.295294},{"c":307.7201,"h":307.995,"l":306.92,"n":410,"o":307.465,"t":"2026-10-19T14:00:00Z","v":6898,"vw":307.501802},{"c":306.77,"h":308.05,"l":306.13,"n":717,"o":307.6,"t":"2026-10-19T14:15:00Z","v":11871,"vw":307.116575},{"c":306.28,"h":306.82,"l":305.8766,"n":492,"o":306.78,"t":"2026-10-19T14:30:00Z","v":10314,"vw":306.65483},{"c":307.4,"h":307.66,"l":306.26,"n":207,"o":306.26,"t":"2026-10-19T14:45:00Z","v":3073,"vw":307.039466},{"c":307.39,"h":307.91,"l":307.08,"n":280,"o":307.7315,"t":"2026-10-19T15:00:00Z","v":3777,"vw":307.330084},{"c":308.645,"h":309.13,"l":307.76,"n":432,"o":307.94,"t":"2026-10-19T15:15:00Z","v":6630,"vw":308.646422},{"c":308.36,"h":308.81,"l":308.3517,"n":275,"o":308.64,"t":"2026-10-19T15:30:00Z","v":3685,"vw":308.496429},{"c":308.64,"h":308.64,"l":308.075,"n":393,"o":308.17,"t":"2026-10-19T15:45:00Z","v":7560,"vw":308.454162},{"c":308.4,"h":308.78,"l":307.9275,"n":313,"o":308.54,"t":"2026-10-19T16:00:00Z","v":5777,"vw":308.333791},{"c":308.23,"h":308.42,"l":307.955,"n":224,"o":308.135,"t":"2026-10-19T16:15:00Z","v":3185,"vw":308.110304},{"c":307.705,"h":308.02,"l":307.45,"n":204,"o":308.02,"t":"2026-10-19T16:30:00Z","v":2206,"vw":307.750787},{"c":308.07,"h":308.07,"l":307.46,"n":184,"o":307.705,"t":"2026-10-19T16:45:00Z","v":2846,"vw":307.862974},{"c":308.14,"h":308.23,"l":307.89,"n":307,"o":307.9869,"t":"2026-10-19T17:00:00Z","v":7319,"vw":308.083115},{"c":308.15,"h":308.38,"l":308.125,"n":267,"o":308.125,"t":"2026-10-19T17:15:00Z","v":4945,"vw":308.232673},{"c":308.63,"h":308.65,"l":308.2,"n":319,"o":308.3,"t":"2026-10-19T17:30:00Z","v":5640,"vw":308.471286},{"c":309.03,"h":309.03,"l":308.12,"n":376,"o":308.53,"t":"2026-10-19T17:45:00Z","v":6883,"vw":308.548362},{"c":308.8,"h":308.938,"l":307.9801,"n":337,"o":308.938,"t":"2026-10-19T18:00:00Z","v":5405,"vw":308.66155},{"c":308.21,"h":308.8,"l":308.21,"n":229,"o":308.8,"t":"2026-10-19T18:15:00Z","v":2992,"vw":308.571658},{"c":308.16,"h":308.22,"l":308,"n":287,"o":308.13,"t":"2026-10-19T18:30:00Z","v":2865,"vw":308.119276},{"c":308.155,"h":308.56,"l":307.887,"n":611,"o":308.28,"t":"2026-10-19T18:45:00Z","v":17204,"vw":308.134669},{"c":308.37,"h":308.39,"l":308.185,"n":362,"o":308.27,"t":"2026-10-19T19:00:00Z","v":6072,"vw":308.291809},{"c":307.81,"h":308.57,"l":307.81,"n":988,"o":308.26,"t":"2026-10-19T19:15:00Z","v":19774,"vw":308.333337},{"c":307.94,"h":308.13,"l":307.525,"n":1047,"o":307.86,"t":"2026-10-19T19:30:00Z","v":13135,"vw":307.826585},{"c":308.12,"h":308.29,"l":307.11,"n":2537,"o":307.97,"t":"2026-10-19T19:45:00Z","v":57121,"vw":307.935542},{"c":308.17,"h":308.17,"l":308.17,"n":54,"o":308.17,"t":"2026-10-19T20:00:00Z","v":80505,"vw":308.17},{"c":308,"h":308.33,"l":303.97,"n":215,"o":306.71,"t":"2026-10-20T13:30:00Z","v":8526,"vw":306.128613},{"c":308.75,"h":309.33,"l":306.46,"n":320,"o":307.37,"t":"2026-10-20T13:45:00Z","v":7696,"vw":307.800131},{"c":306.87,"h":308.76,"l":306.42,"n":239,"o":308.76,"t":"2026-10-20T14:00:00Z","v":3664,"vw":307.616233},{"c":310.47,"h":310.54,"l":306.42,"n":525,"o":306.86,"t":"2026-10-20T14:15:00Z","v":7952,"vw":307.942291},{"c":310.61,"h":311.35,"l":309.49,"n":381,"o":310.67,"t":"2026-10-20T14:30:00Z","v":6881,"vw":310.422046},{"c":310.29,"h":310.915,"l":309.94,"n":403,"o":310.72,"t":"2026-10-20T14:45:00Z","v":7051,"vw":310.348996},{"c":307.09,"h":310.3,"l":307.08,"n":437,"o":309.9,"t":"2026-10-20T15:00:00Z","v":5745,"vw":308.765904},{"c":306.9,"h":307.27,"l":306.335,"n":276,"o":306.895,"t":"2026-10-20T15:15:00Z","v":3883,"vw":306.909127},{"c":306.65,"h":306.94,"l":305.31,"n":427,"o":306.42,"t":"2026-10-20T15:30:00Z","v":6218,"vw":306.162284},{"c":305.095,"h":306.295,"l":305.06,"n":358,"o":306.06,"t":"2026-10-20T15:45:00Z","v":7034,"vw":305.330901},{"c":305.15,"h":305.445,"l":304.78,"n":524,"o":304.97,"t":"2026-10-20T16:00:00Z","v":9294,"vw":305.04071},{"c":304.86,"h":305.6,"l":304.03,"n":470,"o":305.28,"t":"2026-10-20T16:15:00Z","v":7096,"vw":304.840528},{"c":304.79,"h":305.27,"l":304.34,"n":227,"o":304.84,"t":"2026-10-20T16:30:00Z","v":3224,"vw":304.755256},{"c":304.48,"h":304.88,"l":304.12,"n":276,"o":304.52,"t":"2026-10-20T16:45:00Z","v":3463,"vw":304.548636},{"c":304.48,"h":305.01,"l":304.4032,"n":483,"o":304.48,"t":"2026-10-20T17:00:00Z","v":10794,"vw":304.670992},{"c":304.765,"h":304.92,"l":304.365,"n":261,"o":304.7,"t":"2026-10-20T17:15:00Z","v":3395,"vw":304.687024},{"c":305.09,"h":305.53,"l":305.05,"n":232,"o":305.06,"t":"2026-10-20T17:30:00Z","v":3139,"vw":305.297307},{"c":304.83,"h":305.4793,"l":304.74,"n":291,"o":305.315,"t":"2026-10-20T17:45:00Z","v":4255,"vw":305.159246},{"c":305.2952,"h":305.2952,"l":304.67,"n":148,"o":305.0351,"t":"2026-10-20T18:00:00Z","v":1543,"vw":304.89924},{"c":305.07,"h":305.36,"l":304.71,"n":215,"o":305.36,"t":"2026-10-20T18:15:00Z","v":2317,"vw":305.082832},{"c":304.77,"h":305.5,"l":304.7,"n":279,"o":305.09,"t":"2026-10-20T18:30:00Z","v":3470,"vw":305.207262},{"c":305.01,"h":305.36,"l":304.725,"n":259,"o":304.725,"t":"2026-10-20T18:45:00Z","v":3074,"vw":304.911907},{"c":305.745,"h":305.93,"l":304.91,"n":441,"o":305.16,"t":"2026-10-20T19:00:00Z","v":8172,"vw":305.489154},{"c":305.775,"h":305.925,"l":305.52,"n":594,"o":305.745,"t":"2026-10-20T19:15:00Z","v":14823,"vw":305.711339},{"c":304.1,"h":305.78,"l":303.78,"n":1183,"o":305.78,"t":"2026-10-20T19:30:00Z","v":22681,"vw":304.684324},{"c":305.27,"h":305.53,"l":304.1,"n":2690,"o":304.175,"t":"2026-10-20T19:45:00Z","v":63768,"vw":305.040251},{"c":305.21,"h":305.279,"l":305.21,"n":84,"o":305.27,"t":"2026-10-20T20:00:00Z","v":59367,"vw":305.210655},{"c":307.825,"h":308.14,"l":303.7,"n":298,"o":305.06,"t":"2026-10-21T13:30:00Z","v":9474,"vw":305.81967},{"c":306.615,"h":309.295,"l":306.615,"n":358,"o":307.81,"t":"2026-10-21T13:45:00Z","v":5268,"vw":307.718691},{"c":305.09,"h":306.16,"l":304.35,"n":340,"o":306.14,"t":"2026-10-21T14:00:00Z","v":5402,"vw":305.179969},{"c":304.03,"h":305.57,"l":303.62,"n":350,"o":304.51,"t":"2026-10-21T14:15:00Z","v":5534,"vw":304.414214},{"c":303.715,"h":303.72,"l":302.75,"n":362,"o":303.6,"t":"2026-10-21T14:30:00Z","v":3396,"vw":303.323113},{"c":304.02,"h":304.735,"l":303.75,"n":359,"o":303.75,"t":"2026-10-21T14:45:00Z","v":7114,"vw":304.255874},{"c":304.07,"h":304.855,"l":303.99,"n":265,"o":304,"t":"2026-10-21T15:00:00Z","v":3573,"vw":304.372514},{"c":305.6,"h":305.6,"l":304.42,"n":204,"o":304.42,"t":"2026-10-21T15:15:00Z","v":2350,"vw":305.089213},{"c":304.625,"h":305.605,"l":304.37,"n":306,"o":305.605,"t":"2026-10-21T15:30:00Z","v":5309,"vw":304.718538},{"c":304.63,"h":305.055,"l":304.03,"n":366,"o":304.8,"t":"2026-10-21T15:45:00Z","v":9905,"vw":304.345026},{"c":303.085,"h":304.77,"l":303.01,"n":819,"o":304.54,"t":"2026-10-21T16:00:00Z","v":20225,"vw":304.023765},{"c":303.91,"h":303.91,"l":303.1,"n":440,"o":303.1,"t":"2026-10-21T16:15:00Z","v":9172,"vw":303.61057},{"c":302.93,"h":304,"l":302.3903,"n":722,"o":303.62,"t":"2026-10-21T16:30:00Z","v":17305,"vw":303.336208},{"c":301.625,"h":303.0425,"l":301.29,"n":651,"o":303.015,"t":"2026-10-21T16:45:00Z","v":19338,"vw":302.099034},{"c":301.02,"h":301.76,"l":300.38,"n":782,"o":301.76,"t":"2026-10-21T17:00:00Z","v":12771,"vw":300.820783},{"c":300.38,"h":301.3,"l":300.3,"n":588,"o":301.28,"t":"2026-10-21T17:15:00Z","v":10450,"vw":300.591117},{"c":298.64,"h":300.38,"l":298.2801,"n":990,"o":300.32,"t":"2026-10-21T17:30:00Z","v":21469,"vw":299.170492},{"c":298.8,"h":299.01,"l":298.07,"n":804,"o":298.4,"t":"2026-10-21T17:45:00Z","v":17330,"vw":298.61362},{"c":298.3,"h":299.11,"l":297.87,"n":999,"o":298.92,"t":"2026-10-21T18:00:00Z","v":20632,"vw":298.41786},{"c":299.53,"h":299.53,"l":298.14,"n":928,"o":298.465,"t":"2026-10-21T18:15:00Z","v":21713,"vw":298.689011},{"c":299.765,"h":300.185,"l":299.28,"n":924,"o":299.31,"t":"2026-10-21T18:30:00Z","v":20740,"vw":299.654732},{"c":298.72,"h":300.4,"l":298.64,"n":941,"o":299.77,"t":"2026-10-21T18:45:00Z","v":22925,"vw":299.426677},{"c":297.61,"h":298.325,"l":296.93,"n":1095,"o":298.325,"t":"2026-10-21T19:00:00Z","v":18707,"vw":297.521317},{"c":298.69,"h":298.9403,"l":297.595,"n":1104,"o":297.61,"t":"2026-10-21T19:15:00Z","v":28518,"vw":298.328129},{"c":296.52,"h":298.62,"l":296.42,"n":1801,"o":298.62,"t":"2026-10-21T19:30:00Z","v":41517,"vw":297.143218},{"c":298.2,"h":298.2,"l":296.31,"n":5807,"o":296.71,"t":"2026-10-21T19:45:00Z","v":147215,"vw":297.416419},{"c":298.31,"h":298.31,"l":297.99,"n":49,"o":298.03,"t":"2026-10-21T20:00:00Z","v":130021,"vw":298.308156},{"c":297.315,"h":299.52,"l":295,"n":445,"o":295.55,"t":"2026-10-22T13:30:00Z","v":14420,"vw":297.620654},{"c":295.23,"h":297.84,"l":293.63,"n":786,"o":297.315,"t":"2026-10-22T13:45:00Z","v":20724,"vw":295.29501},{"c":296.915,"h":296.95,"l":294.7925,"n":523,"o":294.978,"t":"2026-10-22T14:00:00Z","v":9534,"vw":295.752938},{"c":296.38,"h":298.95,"l":295.79,"n":693,"o":297.74,"t":"2026-10-22T14:15:00Z","v":13747,"vw":298.030097},{"c":296.62,"h":297.165,"l":295.985,"n":580,"o":296.44,"t":"2026-10-22T14:30:00Z","v":20818,"vw":296.603593},{"c":298.04,"h":298.5,"l":296.62,"n":610,"o":296.62,"t":"2026-10-22T14:45:00Z","v":19120,"vw":297.686116},{"c":296.83,"h":298.08,"l":296.27,"n":721,"o":297.92,"t":"2026-10-22T15:00:00Z","v":17496,"vw":296.657882},{"c":297.77,"h":297.94,"l":296.7,"n":698,"o":296.77,"t":"2026-10-22T15:15:00Z","v":20966,"vw":297.20752},{"c":297.3,"h":298.2,"l":296.92,"n":729,"o":297.5866,"t":"2026-10-22T15:30:00Z","v":12736,"vw":297.459069},{"c":298.29,"h":298.74,"l":297.16,"n":498,"o":297.16,"t":"2026-10-22T15:45:00Z","v":9307,"vw":297.708952},{"c":298.51,"h":298.975,"l":298.08,"n":568,"o":298.585,"t":"2026-10-22T16:00:00Z","v":11662,"vw":298.524216},{"c":297.905,"h":299.0484,"l":297.761,"n":366,"o":298.51,"t":"2026-10-22T16:15:00Z","v":5660,"vw":298.455409},{"c":297.9,"h":298.07,"l":297.54,"n":503,"o":297.765,"t":"2026-10-22T16:30:00Z","v":8937,"vw":297.782925},{"c":298.025,"h":298.025,"l":297.12,"n":514,"o":297.61,"t":"2026-10-22T16:45:00Z","v":8159,"vw":297.445771},{"c":297.19,"h":297.96,"l":297.06,"n":568,"o":297.87,"t":"2026-10-22T17:00:00Z","v":9371,"vw":297.520048},{"c":297.98,"h":297.99,"l":297.015,"n":538,"o":297.04,"t":"2026-10-22T17:15:00Z","v":9816,"vw":297.430446},{"c":295.06,"h":297.975,"l":294.61,"n":718,"o":297.975,"t":"2026-10-22T17:30:00Z","v":11916,"vw":296.367755},{"c":296.255,"h":296.35,"l":294.61,"n":643,"o":294.8,"t":"2026-10-22T17:45:00Z","v":15968,"vw":295.344497},{"c":296.605,"h":296.87,"l":295.35,"n":577,"o":296.26,"t":"2026-10-22T18:00:00Z","v":8199,"vw":296.036632},{"c":296.89,"h":297.6599,"l":296.45,"n":509,"o":296.45,"t":"2026-10-22T18:15:00Z","v":9917,"vw":296.924732},{"c":297.06,"h":297.11,"l":296.61,"n":476,"o":296.61,"t":"2026-10-22T18:30:00Z","v":7776,"vw":296.953869},{"c":298.0725,"h":298.315,"l":297.065,"n":793,"o":297.065,"t":"2026-10-22T18:45:00Z","v":17461,"vw":297.824653},{"c":298.92,"h":299.26,"l":297.46,"n":923,"o":297.92,"t":"2026-10-22T19:00:00Z","v":16818,"vw":298.145687},{"c":299.55,"h":300.36,"l":298.71,"n":1066,"o":298.925,"t":"2026-10-22T19:15:00Z","v":26896,"vw":299.516479},{"c":299.875,"h":300.2025,"l":299.35,"n":1243,"o":299.55,"t":"2026-10-22T19:30:00Z","v":28991,"vw":299.805592},{"c":300.11,"h":300.87,"l":299.371,"n":3459,"o":299.87,"t":"2026-10-22T19:45:00Z","v":88420,"vw":300.263625},{"c":300.02,"h":300.25,"l":300.02,"n":38,"o":300.25,"t":"2026-10-22T20:00:00Z","v":75294,"vw":300.02056}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15","2027-02-19"],"surface":{"curve":{"call":[{"delta":0.1,"premium":1.3532180422074402,"strike":344.10182615957484,"iv":0.3548412194048564,"gamma":0.005899675383073549,"theta":-0.09399742235624844,"vega":0.1478130453495402,"rho":0.02123785312997977,"breakevenPct":15.144005133585196},{"delta":0.15,"premium":2.0731528115137756,"strike":332.9929425782295,"iv":0.327869646913439,"gamma":0.008404731809806503,"theta":-0.11523468577252688,"vega":0.19564729691143468,"rho":0.03201892857722298,"breakevenPct":11.681253046377998},{"delta":0.2,"premium":2.907377979568672,"strike":326.34506242905786,"iv":0.3192851305334847,"gamma":0.010296481271282633,"theta":-0.13470136208853575,"vega":0.23409307604994326,"rho":0.04285105280921612,"breakevenPct":9.743497236393104},{"delta":0.25,"premium":3.772871736662883,"strike":320.6696935300795,"iv":0.31196390465380247,"gamma":0.011999091940976163,"theta":-0.15178422247446083,"vega":0.26808853575482405,"rho":0.05369098429519614,"breakevenPct":8.140312401420692},{"delta":0.3,"premium":4.675961538461538,"strike":316.2307692307692,"iv":0.30239307692307693,"gamma":0.013443846153846153,"theta":-0.16001923076923077,"vega":0.2901923076923077,"rho":0.06455814253858855,"breakevenPct":6.961779471112189},{"delta":0.35,"premium":5.584081196581196,"strike":311.95726495726495,"iv":0.29252128205128203,"gamma":0.014854102564102564,"theta":-0.16707051282051283,"vega":0.3107051282051282,"rho":0.07542894336403838,"breakevenPct":5.840059380656681},{"delta":0.4,"premium":6.843679245283019,"strike":308.29559748427675,"iv":0.29188603773584904,"gamma":0.01543182389937107,"theta":-0.1747144025157233,"vega":0.3228611320754717,"rho":0.08621220926896714,"breakevenPct":5.039422948323367},{"delta":0.45,"premium":8.400283018867924,"strike":305.1509433962264,"iv":0.29905584905660376,"gamma":0.015306037735849057,"theta":-0.1828590566037736,"vega":0.3279554716981132,"rho":0.09692150655102012,"breakevenPct":4.5101081311560405},{"delta":0.5,"premium":9.956886792452828,"strike":302.0062893081761,"iv":0.3062256603773585,"gamma":0.015180251572327044,"theta":-0.1910037106918239,"vega":0.33304981132075473,"rho":0.10763080383307311,"breakevenPct":3.9807933139887144},{"delta":0.55,"premium":11.58166992824527,"strike":298.81930854533596,"iv":0.30938317025440315,"gamma":0.014981930854533594,"theta":-0.19370874103065885,"vega":0.3320495107632094,"rho":0.11830373633908303,"breakevenPct":3.4600954848280856},{"delta":0.6,"premium":13.326614481408999,"strike":295.5577299412916,"iv":0.3054692759295499,"gamma":0.014655772994129158,"theta":-0.18682681017612526,"vega":0.32030782778864975,"rho":0.12891257843869658,"breakevenPct":2.9545845019334065},{"delta":0.65,"premium":15.07155903457273,"strike":292.29615133724724,"iv":0.3015553816046967,"gamma":0.014329615133724723,"theta":-0.17994487932159164,"vega":0.30856614481409,"rho":0.13952142053831015,"breakevenPct":2.449073519038726},{"delta":0.7,"premium":17.22423490488006,"strike":288.7758478081059,"iv":0.30047708850289495,"gamma":0.013647063688999175,"theta":-0.17185599669148058,"vega":0.29198800661703894,"rho":0.14987815978223928,"breakevenPct":1.993228022460493},{"delta":0.75,"premium":20.346650124069477,"strike":284.64019851116626,"iv":0.3061429280397022,"gamma":0.012116873449131513,"theta":-0.1608965260545906,"vega":0.26390694789081887,"rho":0.15963530304508114,"breakevenPct":1.6555058446889435},{"delta":0.8,"premium":23.469065343258894,"strike":280.50454921422664,"iv":0.3118087675765095,"gamma":0.010586683209263854,"theta":-0.14993705541770058,"vega":0.23582588916459885,"rho":0.16939244630792302,"breakevenPct":1.3177836669173941},{"delta":0.85,"premium":29.1060544217687,"strike":274.02721088435374,"iv":0.33035863945578225,"gamma":0.008309523809523812,"theta":-0.1344444897959184,"vega":0.19489088435374155,"rho":0.17732586367538597,"breakevenPct":1.0376859229792894},{"delta":0.9,"premium":36.46463414634146,"strike":265.8536585365854,"iv":0.35247560975609754,"gamma":0.005863414634146341,"theta":-0.11382926829268292,"vega":0.1469609756097561,"rho":0.18392985483471497,"breakevenPct":0.7660464912095339}],"put":[{"delta":0.1,"premium":1.6,"strike":263.31920937262595,"iv":0.38619679148918884,"gamma":0.005487900421003538,"theta":-0.09447005698064931,"vega":0.1479799523011866,"rho":-0.02633132403631622,"breakevenPct":12.766079137182212},{"delta":0.15,"premium":2.2627462340672073,"strike":274.2757821552723,"iv":0.3264959443800695,"gamma":0.008353765932792584,"theta":-0.10375075318655852,"vega":0.1938835457705678,"rho":-0.03918291655611981,"breakevenPct":9.335032357441134},{"delta":0.2,"premium":3.1628925619834716,"strike":280.0495867768595,"iv":0.32055338842975206,"gamma":0.010316363636363637,"theta":-0.12403636363636364,"vega":0.23662876033057853,"rho":-0.05223090678871797,"breakevenPct":7.71058788918203},{"delta":0.25,"premium":4.237272727272727,"strike":284.1818181818182,"iv":0.3166690909090909,"gamma":0.01168,"theta":-0.1354,"vega":0.26402545454545456,"rho":-0.0652926747484779,"breakevenPct":6.691372090345482},{"delta":0.3,"premium":5.311652892561983,"strike":288.31404958677683,"iv":0.31278479338842974,"gamma":0.013043636363636361,"theta":-0.14676363636363637,"vega":0.29142214876033057,"rho":-0.07835444270823783,"breakevenPct":5.672156291508934},{"delta":0.35,"premium":6.601726472579552,"strike":292.00406228842246,"iv":0.3111398781313473,"gamma":0.01390060934326337,"theta":-0.15394515910629655,"vega":0.3093536899119837,"rho":-0.09147862845758159,"breakevenPct":4.872229912724838},{"delta":0.4,"premium":8.040453622207178,"strike":295.3893026404875,"iv":0.31103832092078537,"gamma":0.014408395396073121,"theta":-0.1582444143534191,"vega":0.32076194989844276,"rho":-0.10464583187271966,"breakevenPct":4.223435431544459},{"delta":0.45,"premium":9.4791807718348,"strike":298.7745429925525,"iv":0.31093676371022344,"gamma":0.01491618144888287,"theta":-0.16254366960054165,"vega":0.3321702098849018,"rho":-0.1178130352878577,"breakevenPct":3.57464095036408},{"delta":0.5,"premium":11.063333333333333,"strike":302.04487179487177,"iv":0.3074032692307692,"gamma":0.015140897435897437,"theta":-0.15933544871794872,"vega":0.33315089743589743,"rho":-0.13102905456131334,"breakevenPct":3.0126196715090727},{"delta":0.55,"premium":12.730000000000002,"strike":305.25,"iv":0.3019225,"gamma":0.015205,"theta":-0.1518675,"vega":0.328215,"rho":-0.14427277186096168,"breakevenPct":2.4998333444436955},{"delta":0.6,"premium":14.396666666666668,"strike":308.4551282051282,"iv":0.29644173076923075,"gamma":0.015269102564102563,"theta":-0.14439955128205129,"vega":0.3232791025641026,"rho":-0.15751648916061,"breakevenPct":1.9870470173783197},{"delta":0.65,"premium":16.594764397905763,"strike":311.9371727748691,"iv":0.2938193717277487,"gamma":0.014776963350785339,"theta":-0.1342717277486911,"vega":0.30991623036649213,"rho":-0.1710586403409462,"breakevenPct":1.5590932681276637},{"delta":0.7,"premium":19.287359760658187,"strike":315.6768885564697,"iv":0.2938567688855647,"gamma":0.01376724008975318,"theta":-0.1216688855646971,"vega":0.2887120418848168,"rho":-0.1848784848233896,"breakevenPct":1.2100763963030623},{"delta":0.75,"premium":21.97995512341062,"strike":319.41660433807033,"iv":0.2938941660433807,"gamma":0.012757516828721017,"theta":-0.10906604338070308,"vega":0.26750785340314137,"rho":-0.198698329305833,"breakevenPct":0.8610595244784597},{"delta":0.8,"premium":26.467756482525367,"strike":324.7576099210823,"iv":0.300084892897407,"gamma":0.010934836527621195,"theta":-0.09197080045095829,"vega":0.23375129650507326,"rho":-0.2137605654160765,"breakevenPct":0.5766770753426541},{"delta":0.85,"premium":31.45437898089171,"strike":330.5573248407643,"iv":0.30726783439490446,"gamma":0.008938375796178347,"theta":-0.07339394904458602,"vega":0.1967445859872612,"rho":-0.22917563595896992,"breakevenPct":0.3056643357534033},{"delta":0.9,"premium":38.659792993630575,"strike":338.5191082802548,"iv":0.3125226114649682,"gamma":0.006629458598726113,"theta":-0.046164649681528655,"vega":0.14738152866242035,"rho":-0.2462274807996697,"breakevenPct":0.05355800059188587}]},"raw":{"call":[{"delta":0.1,"premium":1.3532180422074402,"strike":344.10182615957484,"iv":0.3548412194048564,"gamma":0.005899675383073549,"theta":-0.09399742235624844,"vega":0.1478130453495402,"rho":0.02123785312997977,"breakevenPct":15.144005133585196},{"delta":0.15,"premium":2.0731528115137756,"strike":332.9929425782295,"iv":0.327869646913439,"gamma":0.008404731809806503,"theta":-0.11523468577252688,"vega":0.19564729691143468,"rho":0.03201892857722298,"breakevenPct":11.681253046377998},{"delta":0.2,"premium":2.907377979568672,"strike":326.34506242905786,"iv":0.3192851305334847,"gamma":0.010296481271282633,"theta":-0.13470136208853575,"vega":0.23409307604994326,"rho":0.04285105280921612,"breakevenPct":9.743497236393104},{"delta":0.25,"premium":3.772871736662883,"strike":320.6696935300795,"iv":0.31196390465380247,"gamma":0.011999091940976163,"theta":-0.15178422247446083,"vega":0.26808853575482405,"rho":0.05369098429519614,"breakevenPct":8.140312401420692},{"delta":0.3,"premium":4.675961538461538,"strike":316.2307692307692,"iv":0.30239307692307693,"gamma":0.013443846153846153,"theta":-0.16001923076923077,"vega":0.2901923076923077,"rho":0.06455814253858855,"breakevenPct":6.961779471112189},{"delta":0.35,"premium":5.584081196581196,"strike":311.95726495726495,"iv":0.29252128205128203,"gamma":0.014854102564102564,"theta":-0.16707051282051283,"vega":0.3107051282051282,"rho":0.07542894336403838,"breakevenPct":5.840059380656681},{"delta":0.4,"premium":6.843679245283019,"strike":308.29559748427675,"iv":0.29188603773584904,"gamma":0.01543182389937107,"theta":-0.1747144025157233,"vega":0.3228611320754717,"rho":0.08621220926896714,"breakevenPct":5.039422948323367},{"delta":0.45,"premium":8.400283018867924,"strike":305.1509433962264,"iv":0.29905584905660376,"gamma":0.015306037735849057,"theta":-0.1828590566037736,"vega":0.3279554716981132,"rho":0.09692150655102012,"breakevenPct":4.5101081311560405},{"delta":0.5,"premium":9.956886792452828,"strike":302.0062893081761,"iv":0.3062256603773585,"gamma":0.015180251572327044,"theta":-0.1910037106918239,"vega":0.33304981132075473,"rho":0.10763080383307311,"breakevenPct":3.9807933139887144},{"delta":0.55,"premium":11.58166992824527,"strike":298.81930854533596,"iv":0.30938317025440315,"gamma":0.014981930854533594,"theta":-0.19370874103065885,"vega":0.3320495107632094,"rho":0.11830373633908303,"breakevenPct":3.4600954848280856},{"delta":0.6,"premium":13.326614481408999,"strike":295.5577299412916,"iv":0.3054692759295499,"gamma":0.014655772994129158,"theta":-0.18682681017612526,"vega":0.32030782778864975,"rho":0.12891257843869658,"breakevenPct":2.9545845019334065},{"delta":0.65,"premium":15.07155903457273,"strike":292.29615133724724,"iv":0.3015553816046967,"gamma":0.014329615133724723,"theta":-0.17994487932159164,"vega":0.30856614481409,"rho":0.13952142053831015,"breakevenPct":2.449073519038726},{"delta":0.7,"premium":17.22423490488006,"strike":288.7758478081059,"iv":0.30047708850289495,"gamma":0.013647063688999175,"theta":-0.17185599669148058,"vega":0.29198800661703894,"rho":0.14987815978223928,"breakevenPct":1.993228022460493},{"delta":0.75,"premium":20.346650124069477,"strike":284.64019851116626,"iv":0.3061429280397022,"gamma":0.012116873449131513,"theta":-0.1608965260545906,"vega":0.26390694789081887,"rho":0.15963530304508114,"breakevenPct":1.6555058446889435},{"delta":0.8,"premium":23.469065343258894,"strike":280.50454921422664,"iv":0.3118087675765095,"gamma":0.010586683209263854,"theta":-0.14993705541770058,"vega":0.23582588916459885,"rho":0.16939244630792302,"breakevenPct":1.3177836669173941},{"delta":0.85,"premium":29.1060544217687,"strike":274.02721088435374,"iv":0.33035863945578225,"gamma":0.008309523809523812,"theta":-0.1344444897959184,"vega":0.19489088435374155,"rho":0.17732586367538597,"breakevenPct":1.0376859229792894},{"delta":0.9,"premium":36.46463414634146,"strike":265.8536585365854,"iv":0.35247560975609754,"gamma":0.005863414634146341,"theta":-0.11382926829268292,"vega":0.1469609756097561,"rho":0.18392985483471497,"breakevenPct":0.7660464912095339}],"put":[{"delta":0.1,"premium":1.6,"strike":263.31920937262595,"iv":0.38619679148918884,"gamma":0.005487900421003538,"theta":-0.09447005698064931,"vega":0.1479799523011866,"rho":-0.02633132403631622,"breakevenPct":12.766079137182212},{"delta":0.15,"premium":2.2627462340672073,"strike":274.2757821552723,"iv":0.3264959443800695,"gamma":0.008353765932792584,"theta":-0.10375075318655852,"vega":0.1938835457705678,"rho":-0.03918291655611981,"breakevenPct":9.335032357441134},{"delta":0.2,"premium":3.1628925619834716,"strike":280.0495867768595,"iv":0.32055338842975206,"gamma":0.010316363636363637,"theta":-0.12403636363636364,"vega":0.23662876033057853,"rho":-0.05223090678871797,"breakevenPct":7.71058788918203},{"delta":0.25,"premium":4.237272727272727,"strike":284.1818181818182,"iv":0.3166690909090909,"gamma":0.01168,"theta":-0.1354,"vega":0.26402545454545456,"rho":-0.0652926747484779,"breakevenPct":6.691372090345482},{"delta":0.3,"premium":5.311652892561983,"strike":288.31404958677683,"iv":0.31278479338842974,"gamma":0.013043636363636361,"theta":-0.14676363636363637,"vega":0.29142214876033057,"rho":-0.07835444270823783,"breakevenPct":5.672156291508934},{"delta":0.35,"premium":6.601726472579552,"strike":292.00406228842246,"iv":0.3111398781313473,"gamma":0.01390060934326337,"theta":-0.15394515910629655,"vega":0.3093536899119837,"rho":-0.09147862845758159,"breakevenPct":4.872229912724838},{"delta":0.4,"premium":8.040453622207178,"strike":295.3893026404875,"iv":0.31103832092078537,"gamma":0.014408395396073121,"theta":-0.1582444143534191,"vega":0.32076194989844276,"rho":-0.10464583187271966,"breakevenPct":4.223435431544459},{"delta":0.45,"premium":9.4791807718348,"strike":298.7745429925525,"iv":0.31093676371022344,"gamma":0.01491618144888287,"theta":-0.16254366960054165,"vega":0.3321702098849018,"rho":-0.1178130352878577,"breakevenPct":3.57464095036408},{"delta":0.5,"premium":11.063333333333333,"strike":302.04487179487177,"iv":0.3074032692307692,"gamma":0.015140897435897437,"theta":-0.15933544871794872,"vega":0.33315089743589743,"rho":-0.13102905456131334,"breakevenPct":3.0126196715090727},{"delta":0.55,"premium":12.730000000000002,"strike":305.25,"iv":0.3019225,"gamma":0.015205,"theta":-0.1518675,"vega":0.328215,"rho":-0.14427277186096168,"breakevenPct":2.4998333444436955},{"delta":0.6,"premium":14.396666666666668,"strike":308.4551282051282,"iv":0.29644173076923075,"gamma":0.015269102564102563,"theta":-0.14439955128205129,"vega":0.3232791025641026,"rho":-0.15751648916061,"breakevenPct":1.9870470173783197},{"delta":0.65,"premium":16.594764397905763,"strike":311.9371727748691,"iv":0.2938193717277487,"gamma":0.014776963350785339,"theta":-0.1342717277486911,"vega":0.30991623036649213,"rho":-0.1710586403409462,"breakevenPct":1.5590932681276637},{"delta":0.7,"premium":19.287359760658187,"strike":315.6768885564697,"iv":0.2938567688855647,"gamma":0.01376724008975318,"theta":-0.1216688855646971,"vega":0.2887120418848168,"rho":-0.1848784848233896,"breakevenPct":1.2100763963030623},{"delta":0.75,"premium":21.97995512341062,"strike":319.41660433807033,"iv":0.2938941660433807,"gamma":0.012757516828721017,"theta":-0.10906604338070308,"vega":0.26750785340314137,"rho":-0.198698329305833,"breakevenPct":0.8610595244784597},{"delta":0.8,"premium":26.467756482525367,"strike":324.7576099210823,"iv":0.300084892897407,"gamma":0.010934836527621195,"theta":-0.09197080045095829,"vega":0.23375129650507326,"rho":-0.2137605654160765,"breakevenPct":0.5766770753426541},{"delta":0.85,"premium":31.45437898089171,"strike":330.5573248407643,"iv":0.30726783439490446,"gamma":0.008938375796178347,"theta":-0.07339394904458602,"vega":0.1967445859872612,"rho":-0.22917563595896992,"breakevenPct":0.3056643357534033},{"delta":0.9,"premium":38.659792993630575,"strike":338.5191082802548,"iv":0.3125226114649682,"gamma":0.006629458598726113,"theta":-0.046164649681528655,"vega":0.14738152866242035,"rho":-0.2462274807996697,"breakevenPct":0.05355800059188587}]}},"errors":["fundamentals:provider_http_429"],"methodology":"https://intraalpha.com/resources/options-delta-methodology","schemaVersion":1,"sources":{"price":"Alpaca","options":"Alpaca","fundamentals":"Alpha Vantage"},"units":{"quote.last_price":"USD per share","bars":"OHLC prices in USD per share; volume in shares; t is observation time","surface.curve.*.delta":"absolute delta fraction","surface.curve.*.strike":"interpolated pseudo strike in USD per share","surface.curve.*.premium":"interpolated premium in USD per share","surface.curve.*.iv":"annualized volatility fraction","surface.curve.*.breakevenPct":"absolute breakeven move in percentage points"}}