{"symbol":"IDCC","url":"https://intraalpha.com/companies/IDCC","capturedAt":"2026-10-22T23:51:53.109Z","state":"ready","quote":{"symbol":"IDCC","last_price":332.06,"prev_close":334.68,"regular_close":332.06,"change":-2.62,"change_pct":-0.7828,"regular_change":-2.62,"regular_change_pct":-0.7828,"extended_change":0,"extended_change_pct":0,"bid":280,"ask":364,"bid_size":80,"ask_size":40,"volume":169300,"vwap":330.736044,"open":328.48,"high":333.82,"low":325.53,"close":332.06,"trade_count":9464,"last_trade_at":"2026-10-22T20:00:06.935762345Z","last_quote_at":"2026-10-22T22:14:48.826463555Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T19:51:50.318246954-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":{"symbol":"IDCC","fetched_at":"2026-10-22T23:51:51.974256+00:00","name":"InterDigital Inc","exchange":"NASDAQ","currency":"USD","sector":"TECHNOLOGY","industry":"SOFTWARE - APPLICATION","country":"USA","description":"InterDigital, Inc. designs and develops technologies that enable and enhance wireless communications in the United States and internationally. The company is headquartered in Wilmington, Delaware.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":8636755000,"ebitda":424537000,"pe_ratio":39.1,"peg_ratio":1.315,"book_value":46.59,"dividend_per_share":2.8,"dividend_yield":0.0086,"eps":8.56,"revenue_ttm":788498000,"gross_profit_ttm":650498000,"profit_margin":0.383,"operating_margin_ttm":0.535,"return_on_assets_ttm":0.103,"return_on_equity_ttm":0.264,"quarterly_earnings_growth":-0.364,"quarterly_revenue_growth":-0.134,"analyst_target_price":462.67,"analyst_number":0,"beta":1.418,"fifty_two_week_high":408.8,"fifty_two_week_low":247.95,"fifty_day_ma":334.33,"two_hundred_day_ma":317.37,"shares_outstanding":25806000,"forward_pe":29.85,"price_to_sales":10.95,"price_to_book":7.01,"ev_to_revenue":9.79,"ev_to_ebitda":16.55},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T23:51:51.974256+00:00"},"optionObservedAt":"2026-10-22T19:55:07.005Z","bars":[{"c":323.5,"h":325.41,"l":323.5,"n":43,"o":325.41,"t":"2026-10-15T08:50:00Z","v":1510,"vw":325.086084},{"c":325.1,"h":325.1,"l":325.1,"n":8,"o":325.1,"t":"2026-10-15T08:55:00Z","v":1005,"vw":325.1},{"c":324,"h":324.22,"l":324,"n":7,"o":324.22,"t":"2026-10-15T10:45:00Z","v":108,"vw":324.11},{"c":324,"h":324,"l":324,"n":12,"o":324,"t":"2026-10-15T11:00:00Z","v":115,"vw":324},{"c":324,"h":324,"l":324,"n":3,"o":324,"t":"2026-10-15T11:05:00Z","v":102,"vw":324},{"c":322.8,"h":322.8,"l":322.8,"n":4,"o":322.8,"t":"2026-10-15T11:10:00Z","v":102,"vw":322.8},{"c":327,"h":327,"l":327,"n":9,"o":327,"t":"2026-10-15T13:20:00Z","v":307,"vw":327},{"c":327.2,"h":327.2,"l":327.2,"n":2,"o":327.2,"t":"2026-10-15T13:25:00Z","v":298,"vw":327.2},{"c":322.335,"h":322.335,"l":322.03,"n":69,"o":322.19,"t":"2026-10-15T13:30:00Z","v":2567,"vw":322.194048},{"c":324.88,"h":324.965,"l":323,"n":59,"o":323,"t":"2026-10-15T13:35:00Z","v":607,"vw":324.486146},{"c":323.575,"h":324.64,"l":323.57,"n":102,"o":324.38,"t":"2026-10-15T13:40:00Z","v":2280,"vw":323.91016},{"c":320.67,"h":323.255,"l":320.0101,"n":80,"o":323.22,"t":"2026-10-15T13:45:00Z","v":2125,"vw":321.308593},{"c":317,"h":320.66,"l":317,"n":202,"o":320.66,"t":"2026-10-15T13:50:00Z","v":2945,"vw":318.294201},{"c":317.85,"h":317.86,"l":314.675,"n":115,"o":316.57,"t":"2026-10-15T13:55:00Z","v":2082,"vw":316.09866},{"c":319.47,"h":319.99,"l":318.51,"n":182,"o":318.8,"t":"2026-10-15T14:00:00Z","v":2429,"vw":318.984766},{"c":320.38,"h":320.685,"l":319.29,"n":85,"o":319.47,"t":"2026-10-15T14:05:00Z","v":1189,"vw":319.89758},{"c":321.175,"h":323.06,"l":320.76,"n":197,"o":321.005,"t":"2026-10-15T14:10:00Z","v":2551,"vw":321.851676},{"c":322.56,"h":322.57,"l":321.43,"n":109,"o":321.81,"t":"2026-10-15T14:15:00Z","v":2662,"vw":322.267307},{"c":322.61,"h":323.5,"l":322.5951,"n":104,"o":322.5951,"t":"2026-10-15T14:20:00Z","v":1545,"vw":322.822848},{"c":321.595,"h":322.77,"l":321.595,"n":92,"o":322.3,"t":"2026-10-15T14:25:00Z","v":1563,"vw":322.437823},{"c":322.43,"h":322.65,"l":321.235,"n":72,"o":321.24,"t":"2026-10-15T14:30:00Z","v":1210,"vw":321.545702},{"c":322.14,"h":322.44,"l":321.49,"n":65,"o":322.44,"t":"2026-10-15T14:35:00Z","v":602,"vw":322.12893},{"c":323.35,"h":323.35,"l":322.765,"n":69,"o":322.87,"t":"2026-10-15T14:40:00Z","v":913,"vw":323.009165},{"c":323.325,"h":323.325,"l":323.325,"n":5,"o":323.325,"t":"2026-10-15T14:45:00Z","v":52,"vw":323.325},{"c":322.6,"h":324,"l":322.6,"n":199,"o":323.78,"t":"2026-10-15T14:50:00Z","v":2512,"vw":323.540374},{"c":323.215,"h":323.22,"l":323.045,"n":90,"o":323.22,"t":"2026-10-15T14:55:00Z","v":1521,"vw":323.203404},{"c":322.745,"h":322.92,"l":322.19,"n":114,"o":322.43,"t":"2026-10-15T15:00:00Z","v":1095,"vw":322.510765},{"c":323.6,"h":323.755,"l":323.01,"n":49,"o":323.755,"t":"2026-10-15T15:05:00Z","v":378,"vw":323.3975},{"c":323.78,"h":323.7875,"l":323.78,"n":22,"o":323.785,"t":"2026-10-15T15:10:00Z","v":305,"vw":323.784237},{"c":324.26,"h":324.31,"l":323.78,"n":45,"o":323.78,"t":"2026-10-15T15:15:00Z","v":694,"vw":324.124189},{"c":323.31,"h":324.11,"l":323.31,"n":45,"o":323.68,"t":"2026-10-15T15:20:00Z","v":497,"vw":323.606522},{"c":324.14,"h":324.14,"l":324.14,"n":25,"o":324.14,"t":"2026-10-15T15:25:00Z","v":250,"vw":324.14},{"c":322.91,"h":324.025,"l":322.76,"n":139,"o":324.025,"t":"2026-10-15T15:30:00Z","v":1832,"vw":323.187848},{"c":324.04,"h":324.04,"l":323.7,"n":55,"o":323.7,"t":"2026-10-15T15:35:00Z","v":755,"vw":323.865157},{"c":324.15,"h":324.41,"l":324.15,"n":66,"o":324.24,"t":"2026-10-15T15:40:00Z","v":1032,"vw":324.326923},{"c":324.15,"h":324.32,"l":324.09,"n":88,"o":324.09,"t":"2026-10-15T15:45:00Z","v":980,"vw":324.161},{"c":323.63,"h":324.765,"l":323.63,"n":62,"o":324.17,"t":"2026-10-15T15:50:00Z","v":623,"vw":324.031423},{"c":323.475,"h":323.475,"l":323.19,"n":48,"o":323.19,"t":"2026-10-15T15:55:00Z","v":580,"vw":323.409124},{"c":322.25,"h":323.48,"l":322.1375,"n":146,"o":323.28,"t":"2026-10-15T16:00:00Z","v":4142,"vw":322.344449},{"c":321.85,"h":322.11,"l":321.52,"n":53,"o":321.52,"t":"2026-10-15T16:05:00Z","v":1005,"vw":321.860417},{"c":322.195,"h":322.78,"l":322.17,"n":51,"o":322.7799,"t":"2026-10-15T16:10:00Z","v":733,"vw":322.453916},{"c":322.56,"h":322.78,"l":322.225,"n":68,"o":322.78,"t":"2026-10-15T16:15:00Z","v":697,"vw":322.462736},{"c":322.24,"h":322.5,"l":322.15,"n":93,"o":322.28,"t":"2026-10-15T16:20:00Z","v":1306,"vw":322.230226},{"c":322.12,"h":322.45,"l":322.05,"n":64,"o":322.45,"t":"2026-10-15T16:25:00Z","v":1417,"vw":322.139415},{"c":322.83,"h":322.83,"l":321.9,"n":62,"o":321.9,"t":"2026-10-15T16:30:00Z","v":607,"vw":322.294444},{"c":323.2,"h":324.07,"l":323.2,"n":79,"o":323.26,"t":"2026-10-15T16:35:00Z","v":712,"vw":323.459},{"c":322.64,"h":323.495,"l":322.64,"n":80,"o":323.495,"t":"2026-10-15T16:40:00Z","v":1210,"vw":323.099084},{"c":322.72,"h":323.13,"l":322.72,"n":27,"o":323.13,"t":"2026-10-15T16:45:00Z","v":417,"vw":322.948},{"c":323.07,"h":323.41,"l":322.665,"n":98,"o":322.665,"t":"2026-10-15T16:50:00Z","v":1356,"vw":323.110131},{"c":323.31,"h":323.34,"l":323.31,"n":40,"o":323.34,"t":"2026-10-15T16:55:00Z","v":598,"vw":323.318571},{"c":323.74,"h":323.75,"l":323.74,"n":22,"o":323.75,"t":"2026-10-15T17:00:00Z","v":291,"vw":323.742454},{"c":323.74,"h":323.74,"l":323.375,"n":56,"o":323.4,"t":"2026-10-15T17:05:00Z","v":650,"vw":323.452778},{"c":323.525,"h":323.79,"l":323.525,"n":61,"o":323.79,"t":"2026-10-15T17:10:00Z","v":745,"vw":323.56724},{"c":324.765,"h":324.765,"l":323.93,"n":113,"o":323.93,"t":"2026-10-15T17:15:00Z","v":1105,"vw":324.234909},{"c":324.3,"h":324.3,"l":324.05,"n":41,"o":324.05,"t":"2026-10-15T17:20:00Z","v":374,"vw":324.175},{"c":324.31,"h":324.31,"l":324.31,"n":25,"o":324.31,"t":"2026-10-15T17:25:00Z","v":222,"vw":324.31},{"c":324.89,"h":325,"l":324.68,"n":33,"o":324.99,"t":"2026-10-15T17:30:00Z","v":491,"vw":324.876667},{"c":325.355,"h":325.355,"l":325.15,"n":41,"o":325.15,"t":"2026-10-15T17:35:00Z","v":367,"vw":325.24875},{"c":325.575,"h":325.575,"l":325.36,"n":23,"o":325.43,"t":"2026-10-15T17:40:00Z","v":584,"vw":325.483424},{"c":325.09,"h":325.57,"l":325.09,"n":86,"o":325.565,"t":"2026-10-15T17:45:00Z","v":1381,"vw":325.322764},{"c":324.74,"h":324.78,"l":324.74,"n":7,"o":324.78,"t":"2026-10-15T17:50:00Z","v":106,"vw":324.76},{"c":323.32,"h":324.12,"l":323.23,"n":87,"o":324.12,"t":"2026-10-15T17:55:00Z","v":1206,"vw":323.627181},{"c":322.79,"h":322.79,"l":322.79,"n":23,"o":322.79,"t":"2026-10-15T18:00:00Z","v":141,"vw":322.79},{"c":322.315,"h":322.78,"l":322.215,"n":104,"o":322.78,"t":"2026-10-15T18:05:00Z","v":1891,"vw":322.49644},{"c":322.17,"h":322.475,"l":322.17,"n":80,"o":322.475,"t":"2026-10-15T18:10:00Z","v":535,"vw":322.39875},{"c":322.15,"h":322.3,"l":321.88,"n":45,"o":322.16,"t":"2026-10-15T18:15:00Z","v":819,"vw":322.045714},{"c":322.4,"h":322.4,"l":322.115,"n":66,"o":322.21,"t":"2026-10-15T18:20:00Z","v":722,"vw":322.225119},{"c":322.77,"h":322.91,"l":322.75,"n":52,"o":322.75,"t":"2026-10-15T18:25:00Z","v":577,"vw":322.806363},{"c":322.35,"h":323.03,"l":322.35,"n":85,"o":322.7,"t":"2026-10-15T18:30:00Z","v":1062,"vw":322.6695},{"c":323.23,"h":323.23,"l":322.735,"n":44,"o":322.735,"t":"2026-10-15T18:40:00Z","v":591,"vw":322.834497},{"c":323.04,"h":323.04,"l":322.705,"n":89,"o":322.705,"t":"2026-10-15T18:45:00Z","v":732,"vw":322.916563},{"c":323.06,"h":323.06,"l":323.06,"n":84,"o":323.06,"t":"2026-10-15T18:50:00Z","v":474,"vw":323.06},{"c":323.22,"h":323.23,"l":323.16,"n":50,"o":323.16,"t":"2026-10-15T18:55:00Z","v":635,"vw":323.206071},{"c":324.04,"h":324.125,"l":323.275,"n":117,"o":323.275,"t":"2026-10-15T19:00:00Z","v":932,"vw":323.821032},{"c":324.54,"h":324.54,"l":324.035,"n":100,"o":324.05,"t":"2026-10-15T19:05:00Z","v":1642,"vw":324.229118},{"c":324.65,"h":324.65,"l":324.65,"n":29,"o":324.65,"t":"2026-10-15T19:10:00Z","v":265,"vw":324.65},{"c":325.26,"h":325.26,"l":324.675,"n":154,"o":324.9,"t":"2026-10-15T19:15:00Z","v":1842,"vw":324.989319},{"c":326.245,"h":326.245,"l":325.44,"n":79,"o":325.44,"t":"2026-10-15T19:20:00Z","v":1059,"vw":325.885166},{"c":325.89,"h":325.93,"l":325.89,"n":50,"o":325.93,"t":"2026-10-15T19:25:00Z","v":431,"vw":325.911224},{"c":327.32,"h":327.32,"l":325.91,"n":235,"o":325.91,"t":"2026-10-15T19:30:00Z","v":2382,"vw":326.630567},{"c":327.42,"h":327.74,"l":327.245,"n":116,"o":327.245,"t":"2026-10-15T19:35:00Z","v":1163,"vw":327.5},{"c":327.795,"h":328.09,"l":327.465,"n":169,"o":327.465,"t":"2026-10-15T19:40:00Z","v":1763,"vw":327.763919},{"c":327.9011,"h":328.07,"l":327.28,"n":329,"o":327.48,"t":"2026-10-15T19:45:00Z","v":4889,"vw":327.610783},{"c":327.72,"h":328.05,"l":327.27,"n":362,"o":327.52,"t":"2026-10-15T19:50:00Z","v":4043,"vw":327.69049},{"c":328.1,"h":328.94,"l":327.8,"n":1017,"o":327.97,"t":"2026-10-15T19:55:00Z","v":13861,"vw":328.395077},{"c":328.06,"h":328.06,"l":328.06,"n":20,"o":328.06,"t":"2026-10-15T20:00:00Z","v":36913,"vw":328.06},{"c":328.01,"h":328.01,"l":328.01,"n":6,"o":328.01,"t":"2026-10-15T21:50:00Z","v":1003,"vw":328.01},{"c":328.04,"h":328.04,"l":328.04,"n":2,"o":328.04,"t":"2026-10-15T21:55:00Z","v":999,"vw":328.04},{"c":328,"h":328,"l":328,"n":10,"o":328,"t":"2026-10-15T22:05:00Z","v":61,"vw":328},{"c":327.85,"h":327.85,"l":327.85,"n":20,"o":327.85,"t":"2026-10-16T13:30:00Z","v":3988,"vw":327.85},{"c":326.04,"h":327.56,"l":326.04,"n":25,"o":327.56,"t":"2026-10-16T13:35:00Z","v":362,"vw":327.108889},{"c":325.65,"h":326.0625,"l":325.01,"n":19,"o":326.0625,"t":"2026-10-16T13:40:00Z","v":205,"vw":325.713495},{"c":326.08,"h":326.12,"l":325.265,"n":113,"o":325.97,"t":"2026-10-16T13:45:00Z","v":2716,"vw":325.68013},{"c":324.27,"h":325.7,"l":324.27,"n":66,"o":325.7,"t":"2026-10-16T13:50:00Z","v":1051,"vw":325.247459},{"c":324.63,"h":324.63,"l":324.63,"n":21,"o":324.63,"t":"2026-10-16T13:55:00Z","v":125,"vw":324.63},{"c":324.645,"h":324.645,"l":324.485,"n":26,"o":324.485,"t":"2026-10-16T14:00:00Z","v":231,"vw":324.525},{"c":324.63,"h":325.525,"l":324.24,"n":45,"o":324.24,"t":"2026-10-16T14:05:00Z","v":469,"vw":324.734127},{"c":324.19,"h":324.5799,"l":323.3525,"n":84,"o":323.3525,"t":"2026-10-16T14:10:00Z","v":1039,"vw":324.047501},{"c":323.12,"h":324.32,"l":322.93,"n":95,"o":324.32,"t":"2026-10-16T14:15:00Z","v":1747,"vw":323.618966},{"c":323.67,"h":323.98,"l":323.67,"n":33,"o":323.97,"t":"2026-10-16T14:20:00Z","v":758,"vw":323.955133},{"c":322.21,"h":324.129,"l":322.11,"n":31,"o":323.63,"t":"2026-10-16T14:25:00Z","v":504,"vw":323.395978},{"c":323.085,"h":323.085,"l":322.46,"n":54,"o":322.46,"t":"2026-10-16T14:30:00Z","v":513,"vw":322.950705},{"c":323.105,"h":323.24,"l":323.08,"n":34,"o":323.08,"t":"2026-10-16T14:35:00Z","v":332,"vw":323.147695},{"c":323.7375,"h":323.82,"l":322.905,"n":31,"o":322.905,"t":"2026-10-16T14:40:00Z","v":404,"vw":323.5485},{"c":323.85,"h":323.85,"l":323.7725,"n":13,"o":323.7725,"t":"2026-10-16T14:45:00Z","v":341,"vw":323.819844},{"c":324.31,"h":324.56,"l":324.04,"n":43,"o":324.56,"t":"2026-10-16T14:50:00Z","v":1012,"vw":324.393384},{"c":324.11,"h":324.185,"l":323.89,"n":33,"o":323.89,"t":"2026-10-16T14:55:00Z","v":479,"vw":324.106693},{"c":323.005,"h":323.825,"l":323.005,"n":38,"o":323.825,"t":"2026-10-16T15:00:00Z","v":536,"vw":323.659285},{"c":322.28,"h":322.61,"l":322.28,"n":43,"o":322.61,"t":"2026-10-16T15:05:00Z","v":476,"vw":322.5275},{"c":321.735,"h":321.735,"l":320.75,"n":80,"o":321.045,"t":"2026-10-16T15:10:00Z","v":1681,"vw":321.32178},{"c":322.265,"h":322.53,"l":321.45,"n":73,"o":322.17,"t":"2026-10-16T15:15:00Z","v":1273,"vw":322.231959},{"c":321.64,"h":322.205,"l":321.62,"n":25,"o":322.205,"t":"2026-10-16T15:20:00Z","v":298,"vw":321.792857},{"c":322.29,"h":322.295,"l":321.62,"n":60,"o":321.62,"t":"2026-10-16T15:25:00Z","v":1004,"vw":322.163123},{"c":322.31,"h":322.31,"l":321.76,"n":31,"o":321.82,"t":"2026-10-16T15:30:00Z","v":571,"vw":322.103478},{"c":321.695,"h":321.76,"l":321.695,"n":11,"o":321.76,"t":"2026-10-16T15:35:00Z","v":210,"vw":321.746096},{"c":322.31,"h":322.31,"l":322.31,"n":20,"o":322.31,"t":"2026-10-16T15:40:00Z","v":617,"vw":322.31},{"c":321.91,"h":322.99,"l":321.91,"n":62,"o":322.99,"t":"2026-10-16T15:45:00Z","v":902,"vw":322.477471},{"c":321.86,"h":322.23,"l":321.86,"n":25,"o":322.23,"t":"2026-10-16T15:50:00Z","v":282,"vw":322.1375},{"c":320.73,"h":321.865,"l":320.73,"n":105,"o":321.865,"t":"2026-10-16T15:55:00Z","v":2080,"vw":321.339141},{"c":319.51,"h":319.895,"l":319.51,"n":99,"o":319.715,"t":"2026-10-16T16:00:00Z","v":1152,"vw":319.836491},{"c":320.52,"h":320.72,"l":319.515,"n":73,"o":319.515,"t":"2026-10-16T16:05:00Z","v":1271,"vw":320.32369},{"c":320.9,"h":320.9,"l":320.165,"n":64,"o":320.82,"t":"2026-10-16T16:10:00Z","v":1070,"vw":320.739316},{"c":320.33,"h":320.33,"l":320.33,"n":5,"o":320.33,"t":"2026-10-16T16:15:00Z","v":47,"vw":320.33},{"c":321.105,"h":321.105,"l":321.105,"n":7,"o":321.105,"t":"2026-10-16T16:20:00Z","v":85,"vw":321.105},{"c":321.005,"h":321.135,"l":321.005,"n":34,"o":321.135,"t":"2026-10-16T16:25:00Z","v":1171,"vw":321.107581},{"c":320.41,"h":320.615,"l":320.41,"n":49,"o":320.615,"t":"2026-10-16T16:30:00Z","v":605,"vw":320.5125},{"c":320.45,"h":320.45,"l":319.825,"n":65,"o":319.83,"t":"2026-10-16T16:35:00Z","v":733,"vw":320.023635},{"c":320.205,"h":320.205,"l":319.72,"n":18,"o":319.72,"t":"2026-10-16T16:40:00Z","v":169,"vw":319.9625},{"c":319.16,"h":319.56,"l":319.16,"n":57,"o":319.56,"t":"2026-10-16T16:45:00Z","v":680,"vw":319.472361},{"c":319.065,"h":319.075,"l":318.625,"n":40,"o":318.85,"t":"2026-10-16T16:50:00Z","v":850,"vw":318.955861},{"c":319.18,"h":319.18,"l":319.1,"n":16,"o":319.1,"t":"2026-10-16T16:55:00Z","v":139,"vw":319.144444},{"c":319.12,"h":319.21,"l":318.86,"n":95,"o":319.2,"t":"2026-10-16T17:00:00Z","v":1118,"vw":319.110515},{"c":319.525,"h":319.66,"l":319.51,"n":32,"o":319.59,"t":"2026-10-16T17:05:00Z","v":402,"vw":319.554545},{"c":318.44,"h":318.93,"l":318.44,"n":55,"o":318.93,"t":"2026-10-16T17:15:00Z","v":899,"vw":318.738301},{"c":318.27,"h":318.8,"l":318.27,"n":24,"o":318.8,"t":"2026-10-16T17:20:00Z","v":284,"vw":318.629032},{"c":319.26,"h":319.26,"l":318.805,"n":56,"o":318.805,"t":"2026-10-16T17:25:00Z","v":744,"vw":318.923383},{"c":318.6301,"h":319.32,"l":318.6301,"n":86,"o":318.88,"t":"2026-10-16T17:30:00Z","v":1099,"vw":318.892766},{"c":318.99,"h":319.325,"l":318.845,"n":43,"o":319.325,"t":"2026-10-16T17:35:00Z","v":623,"vw":319.224654},{"c":321.149,"h":321.149,"l":319.365,"n":75,"o":319.89,"t":"2026-10-16T17:40:00Z","v":1042,"vw":319.897442},{"c":320.13,"h":320.13,"l":319.5,"n":82,"o":320.01,"t":"2026-10-16T17:45:00Z","v":1263,"vw":319.741149},{"c":319.64,"h":319.645,"l":319.64,"n":17,"o":319.645,"t":"2026-10-16T17:50:00Z","v":306,"vw":319.64113},{"c":318.79,"h":319.435,"l":318.65,"n":68,"o":319.08,"t":"2026-10-16T17:55:00Z","v":1936,"vw":319.074444},{"c":318.19,"h":318.66,"l":317.81,"n":86,"o":318.66,"t":"2026-10-16T18:00:00Z","v":1495,"vw":318.19269},{"c":318.27,"h":318.29,"l":317.425,"n":101,"o":317.86,"t":"2026-10-16T18:05:00Z","v":1131,"vw":318.054478},{"c":317.755,"h":318.27,"l":317.755,"n":17,"o":318.27,"t":"2026-10-16T18:10:00Z","v":205,"vw":318.122857},{"c":318.43,"h":318.47,"l":317.72,"n":88,"o":317.77,"t":"2026-10-16T18:20:00Z","v":1097,"vw":318.061416},{"c":318.1,"h":318.19,"l":317.815,"n":103,"o":318.19,"t":"2026-10-16T18:25:00Z","v":861,"vw":318.107262},{"c":319.4025,"h":319.57,"l":317.83,"n":188,"o":317.83,"t":"2026-10-16T18:30:00Z","v":3304,"vw":319.064031},{"c":318.3675,"h":318.8,"l":318.3675,"n":69,"o":318.8,"t":"2026-10-16T18:35:00Z","v":820,"vw":318.565514},{"c":318.11,"h":318.84,"l":318.11,"n":60,"o":318.84,"t":"2026-10-16T18:40:00Z","v":543,"vw":318.315},{"c":317.89,"h":318.24,"l":317.89,"n":36,"o":318.24,"t":"2026-10-16T18:45:00Z","v":688,"vw":318.188285},{"c":317.84,"h":318.15,"l":317.84,"n":74,"o":317.88,"t":"2026-10-16T18:50:00Z","v":760,"vw":317.95448},{"c":317.425,"h":318.005,"l":317.15,"n":100,"o":317.755,"t":"2026-10-16T18:55:00Z","v":1334,"vw":317.778849},{"c":317.07,"h":318.05,"l":317,"n":66,"o":318.05,"t":"2026-10-16T19:00:00Z","v":1263,"vw":317.483856},{"c":317.39,"h":317.4,"l":316.87,"n":197,"o":317.13,"t":"2026-10-16T19:05:00Z","v":1900,"vw":317.208137},{"c":318.08,"h":318.56,"l":317.56,"n":248,"o":317.56,"t":"2026-10-16T19:10:00Z","v":2680,"vw":317.987122},{"c":317.89,"h":318.26,"l":317.85,"n":119,"o":318.26,"t":"2026-10-16T19:15:00Z","v":1282,"vw":317.923869},{"c":318.44,"h":318.65,"l":318.025,"n":125,"o":318.65,"t":"2026-10-16T19:20:00Z","v":1458,"vw":318.34904},{"c":318.65,"h":318.65,"l":318.14,"n":105,"o":318.34,"t":"2026-10-16T19:25:00Z","v":1536,"vw":318.4},{"c":318.52,"h":318.665,"l":318.335,"n":165,"o":318.665,"t":"2026-10-16T19:30:00Z","v":2198,"vw":318.494222},{"c":318.005,"h":318.52,"l":317.87,"n":110,"o":318.5,"t":"2026-10-16T19:35:00Z","v":1721,"vw":318.159233},{"c":317.92,"h":317.92,"l":317.6,"n":179,"o":317.88,"t":"2026-10-16T19:40:00Z","v":1854,"vw":317.760369},{"c":318.97,"h":318.97,"l":317.38,"n":347,"o":317.785,"t":"2026-10-16T19:45:00Z","v":6345,"vw":317.910966},{"c":318.37,"h":319.5599,"l":317.37,"n":542,"o":318.6,"t":"2026-10-16T19:50:00Z","v":10076,"vw":318.259858},{"c":319.37,"h":319.59,"l":317.4,"n":1257,"o":318.43,"t":"2026-10-16T19:55:00Z","v":19455,"vw":319.0848},{"c":319.3,"h":319.3,"l":319.3,"n":30,"o":319.3,"t":"2026-10-16T20:00:00Z","v":44481,"vw":319.3},{"c":320.32,"h":320.32,"l":320.32,"n":2,"o":320.32,"t":"2026-10-19T13:25:00Z","v":100,"vw":320.32},{"c":321.63,"h":325.69,"l":321.63,"n":75,"o":322.12,"t":"2026-10-19T13:30:00Z","v":1697,"vw":322.176928},{"c":322.38,"h":323.5384,"l":320.38,"n":49,"o":323.5384,"t":"2026-10-19T13:35:00Z","v":595,"vw":322.825134},{"c":322.3,"h":323.56,"l":321.38,"n":91,"o":321.38,"t":"2026-10-19T13:40:00Z","v":1814,"vw":322.43448},{"c":322.81,"h":323.615,"l":322.81,"n":46,"o":323.615,"t":"2026-10-19T13:45:00Z","v":873,"vw":323.266566},{"c":321.94,"h":322.7775,"l":321.94,"n":36,"o":322.7775,"t":"2026-10-19T13:50:00Z","v":632,"vw":322.29596},{"c":321.255,"h":321.255,"l":321.15,"n":30,"o":321.15,"t":"2026-10-19T13:55:00Z","v":586,"vw":321.162689},{"c":321.67,"h":321.67,"l":321.67,"n":14,"o":321.67,"t":"2026-10-19T14:00:00Z","v":102,"vw":321.67},{"c":321.69,"h":321.69,"l":321.69,"n":13,"o":321.69,"t":"2026-10-19T14:05:00Z","v":131,"vw":321.69},{"c":322.85,"h":323.25,"l":322.32,"n":88,"o":322.32,"t":"2026-10-19T14:10:00Z","v":832,"vw":322.944786},{"c":324.41,"h":324.41,"l":323.635,"n":7,"o":323.635,"t":"2026-10-19T14:15:00Z","v":343,"vw":323.731273},{"c":324.785,"h":325.47,"l":324,"n":121,"o":324,"t":"2026-10-19T14:20:00Z","v":2609,"vw":324.384248},{"c":322.75,"h":323.63,"l":322.65,"n":127,"o":323.53,"t":"2026-10-19T14:25:00Z","v":2360,"vw":323.259491},{"c":321.48,"h":322.135,"l":321.48,"n":29,"o":322.135,"t":"2026-10-19T14:30:00Z","v":405,"vw":321.582308},{"c":322.65,"h":322.65,"l":321.47,"n":14,"o":321.47,"t":"2026-10-19T14:35:00Z","v":199,"vw":321.863333},{"c":322.81,"h":322.81,"l":322.81,"n":31,"o":322.81,"t":"2026-10-19T14:40:00Z","v":273,"vw":322.81},{"c":323.44,"h":323.83,"l":323.1,"n":51,"o":323.14,"t":"2026-10-19T14:50:00Z","v":676,"vw":323.499108},{"c":324.93,"h":324.93,"l":324.93,"n":10,"o":324.93,"t":"2026-10-19T15:00:00Z","v":96,"vw":324.93},{"c":324.45,"h":324.45,"l":323.96,"n":57,"o":323.98,"t":"2026-10-19T15:05:00Z","v":878,"vw":324.022323},{"c":324.45,"h":325.48,"l":324.44,"n":196,"o":324.45,"t":"2026-10-19T15:10:00Z","v":2458,"vw":324.896379},{"c":325.09,"h":325.21,"l":324.37,"n":65,"o":324.37,"t":"2026-10-19T15:15:00Z","v":381,"vw":324.812553},{"c":326.42,"h":326.525,"l":325.74,"n":72,"o":325.835,"t":"2026-10-19T15:20:00Z","v":2445,"vw":325.917207},{"c":326.9,"h":326.9,"l":326.9,"n":14,"o":326.9,"t":"2026-10-19T15:25:00Z","v":76,"vw":326.9},{"c":326.61,"h":326.62,"l":326.22,"n":67,"o":326.4741,"t":"2026-10-19T15:30:00Z","v":804,"vw":326.378479},{"c":326.94,"h":327.18,"l":326.94,"n":12,"o":327.07,"t":"2026-10-19T15:35:00Z","v":449,"vw":326.979951},{"c":327.07,"h":327.07,"l":326.605,"n":95,"o":326.81,"t":"2026-10-19T15:40:00Z","v":1662,"vw":326.934384},{"c":326.545,"h":326.545,"l":326.04,"n":87,"o":326.05,"t":"2026-10-19T15:45:00Z","v":1206,"vw":326.15603},{"c":326.33,"h":326.33,"l":326.16,"n":23,"o":326.16,"t":"2026-10-19T15:50:00Z","v":293,"vw":326.23459},{"c":326.26,"h":326.26,"l":326.255,"n":29,"o":326.26,"t":"2026-10-19T15:55:00Z","v":247,"vw":326.2575},{"c":325.705,"h":325.92,"l":325.695,"n":93,"o":325.92,"t":"2026-10-19T16:00:00Z","v":852,"vw":325.802},{"c":325.345,"h":325.6,"l":325.345,"n":46,"o":325.51,"t":"2026-10-19T16:05:00Z","v":849,"vw":325.487592},{"c":325.315,"h":325.44,"l":325.07,"n":39,"o":325.44,"t":"2026-10-19T16:10:00Z","v":402,"vw":325.302283},{"c":324.84,"h":325.305,"l":324.84,"n":112,"o":325.305,"t":"2026-10-19T16:15:00Z","v":1250,"vw":325.074818},{"c":324.59,"h":324.785,"l":324.51,"n":25,"o":324.785,"t":"2026-10-19T16:25:00Z","v":288,"vw":324.652},{"c":324.69,"h":324.69,"l":324.415,"n":58,"o":324.415,"t":"2026-10-19T16:30:00Z","v":617,"vw":324.486429},{"c":324.79,"h":324.79,"l":324.79,"n":8,"o":324.79,"t":"2026-10-19T16:35:00Z","v":131,"vw":324.79},{"c":324.255,"h":324.49,"l":324.255,"n":88,"o":324.49,"t":"2026-10-19T16:40:00Z","v":1167,"vw":324.384916},{"c":324.38,"h":324.38,"l":324.38,"n":14,"o":324.38,"t":"2026-10-19T16:45:00Z","v":282,"vw":324.38},{"c":323.89,"h":324.195,"l":323.89,"n":61,"o":323.96,"t":"2026-10-19T16:50:00Z","v":952,"vw":324.02367},{"c":323.7,"h":323.94,"l":323.7,"n":50,"o":323.94,"t":"2026-10-19T16:55:00Z","v":444,"vw":323.816923},{"c":323.64,"h":323.67,"l":323.64,"n":33,"o":323.67,"t":"2026-10-19T17:00:00Z","v":209,"vw":323.655},{"c":323.23,"h":323.23,"l":323.23,"n":41,"o":323.23,"t":"2026-10-19T17:05:00Z","v":314,"vw":323.23},{"c":323.64,"h":323.64,"l":323.33,"n":11,"o":323.35,"t":"2026-10-19T17:10:00Z","v":372,"vw":323.449874},{"c":324.33,"h":324.33,"l":323.6987,"n":51,"o":323.6987,"t":"2026-10-19T17:15:00Z","v":882,"vw":324.074412},{"c":324.215,"h":324.36,"l":323.88,"n":47,"o":324.36,"t":"2026-10-19T17:20:00Z","v":960,"vw":324.126808},{"c":324.11,"h":324.29,"l":324.11,"n":53,"o":324.29,"t":"2026-10-19T17:25:00Z","v":361,"vw":324.173333},{"c":323.96,"h":323.96,"l":323.408,"n":25,"o":323.81,"t":"2026-10-19T17:35:00Z","v":283,"vw":323.708706},{"c":323.97,"h":323.97,"l":323.97,"n":15,"o":323.97,"t":"2026-10-19T17:40:00Z","v":153,"vw":323.97},{"c":324.02,"h":324.045,"l":323.93,"n":59,"o":323.93,"t":"2026-10-19T17:45:00Z","v":2239,"vw":324.003082},{"c":324.23,"h":324.24,"l":324.19,"n":31,"o":324.19,"t":"2026-10-19T17:50:00Z","v":336,"vw":324.215714},{"c":323.935,"h":324.71,"l":323.88,"n":140,"o":324.71,"t":"2026-10-19T18:00:00Z","v":1645,"vw":324.177506},{"c":323.935,"h":323.935,"l":323.935,"n":13,"o":323.935,"t":"2026-10-19T18:05:00Z","v":177,"vw":323.935},{"c":323.94,"h":323.94,"l":323.94,"n":18,"o":323.94,"t":"2026-10-19T18:10:00Z","v":130,"vw":323.94},{"c":323.94,"h":323.94,"l":323.94,"n":21,"o":323.94,"t":"2026-10-19T18:15:00Z","v":210,"vw":323.94},{"c":323.98,"h":324.02,"l":323.98,"n":16,"o":324.02,"t":"2026-10-19T18:20:00Z","v":321,"vw":323.99581},{"c":323.485,"h":323.975,"l":323.485,"n":86,"o":323.75,"t":"2026-10-19T18:25:00Z","v":904,"vw":323.693985},{"c":323.045,"h":323.38,"l":322.99,"n":50,"o":323.25,"t":"2026-10-19T18:30:00Z","v":692,"vw":323.200462},{"c":323.76,"h":323.76,"l":323.37,"n":28,"o":323.37,"t":"2026-10-19T18:35:00Z","v":502,"vw":323.550545},{"c":323.68,"h":323.71,"l":323.25,"n":25,"o":323.71,"t":"2026-10-19T18:40:00Z","v":310,"vw":323.605263},{"c":323.39,"h":323.8,"l":323.37,"n":57,"o":323.75,"t":"2026-10-19T18:45:00Z","v":654,"vw":323.652062},{"c":322.02,"h":323.36,"l":322.02,"n":175,"o":323.36,"t":"2026-10-19T18:50:00Z","v":3386,"vw":322.811369},{"c":322.13,"h":322.135,"l":322.13,"n":71,"o":322.135,"t":"2026-10-19T18:55:00Z","v":387,"vw":322.133889},{"c":322.32,"h":322.51,"l":322.18,"n":107,"o":322.38,"t":"2026-10-19T19:00:00Z","v":1040,"vw":322.303621},{"c":322.24,"h":322.34,"l":322.13,"n":129,"o":322.325,"t":"2026-10-19T19:05:00Z","v":1156,"vw":322.259332},{"c":321.785,"h":322.05,"l":321.785,"n":70,"o":322.05,"t":"2026-10-19T19:10:00Z","v":720,"vw":321.846176},{"c":321.655,"h":321.95,"l":321.59,"n":201,"o":321.78,"t":"2026-10-19T19:15:00Z","v":2863,"vw":321.773723},{"c":321.47,"h":321.84,"l":321.27,"n":278,"o":321.6825,"t":"2026-10-19T19:20:00Z","v":6524,"vw":321.55573},{"c":321.795,"h":321.935,"l":321.38,"n":183,"o":321.85,"t":"2026-10-19T19:25:00Z","v":3236,"vw":321.678362},{"c":322.61,"h":322.61,"l":321.96,"n":222,"o":321.96,"t":"2026-10-19T19:30:00Z","v":3366,"vw":322.161288},{"c":322.47,"h":322.48,"l":322.25,"n":101,"o":322.33,"t":"2026-10-19T19:35:00Z","v":901,"vw":322.389607},{"c":322.42,"h":322.57,"l":322.34,"n":239,"o":322.485,"t":"2026-10-19T19:40:00Z","v":4234,"vw":322.464159},{"c":322.09,"h":322.49,"l":321.835,"n":326,"o":322.45,"t":"2026-10-19T19:45:00Z","v":3130,"vw":322.200156},{"c":322.385,"h":323.31,"l":321.785,"n":534,"o":321.88,"t":"2026-10-19T19:50:00Z","v":7860,"vw":322.348533},{"c":322.41,"h":323.21,"l":322.34,"n":1027,"o":322.59,"t":"2026-10-19T19:55:00Z","v":17872,"vw":322.735235},{"c":322.4,"h":322.4,"l":322.4,"n":44,"o":322.4,"t":"2026-10-19T20:00:00Z","v":32216,"vw":322.4},{"c":315.96,"h":315.96,"l":315.96,"n":1,"o":315.96,"t":"2026-10-19T22:00:00Z","v":65,"vw":315.96},{"c":317,"h":321.5,"l":317,"n":20,"o":321.5,"t":"2026-10-20T09:55:00Z","v":571,"vw":319.846555},{"c":320,"h":320,"l":320,"n":10,"o":320,"t":"2026-10-20T11:00:00Z","v":108,"vw":320},{"c":320,"h":320.51,"l":320,"n":47,"o":320.51,"t":"2026-10-20T11:05:00Z","v":610,"vw":320.108152},{"c":320.13,"h":320.13,"l":320,"n":25,"o":320,"t":"2026-10-20T13:30:00Z","v":2110,"vw":320.026043},{"c":321.35,"h":321.35,"l":319.1,"n":19,"o":319.11,"t":"2026-10-20T13:35:00Z","v":388,"vw":319.571077},{"c":318.62,"h":321.14,"l":318.62,"n":139,"o":320.62,"t":"2026-10-20T13:40:00Z","v":2655,"vw":320.503607},{"c":319.505,"h":319.75,"l":319.39,"n":20,"o":319.39,"t":"2026-10-20T13:45:00Z","v":1121,"vw":319.505665},{"c":323.49,"h":323.49,"l":322.505,"n":25,"o":322.505,"t":"2026-10-20T13:55:00Z","v":259,"vw":322.998077},{"c":322.92,"h":323.565,"l":322.92,"n":79,"o":323.36,"t":"2026-10-20T14:00:00Z","v":1371,"vw":323.240965},{"c":325.253,"h":325.253,"l":324.48,"n":10,"o":324.48,"t":"2026-10-20T14:05:00Z","v":243,"vw":324.985701},{"c":324.9125,"h":324.9125,"l":323.85,"n":15,"o":323.85,"t":"2026-10-20T14:10:00Z","v":148,"vw":324.322222},{"c":326.09,"h":326.09,"l":325.385,"n":68,"o":325.5,"t":"2026-10-20T14:15:00Z","v":1428,"vw":325.9535},{"c":326.96,"h":327.25,"l":325.72,"n":65,"o":325.72,"t":"2026-10-20T14:20:00Z","v":987,"vw":326.669266},{"c":327.77,"h":327.77,"l":326.46,"n":39,"o":326.62,"t":"2026-10-20T14:25:00Z","v":529,"vw":326.980857},{"c":326.67,"h":328.85,"l":326.67,"n":99,"o":328.25,"t":"2026-10-20T14:30:00Z","v":1449,"vw":327.406521},{"c":326.28,"h":326.77,"l":325.85,"n":47,"o":325.85,"t":"2026-10-20T14:35:00Z","v":851,"vw":326.362651},{"c":327.75,"h":328,"l":326.745,"n":78,"o":327,"t":"2026-10-20T14:40:00Z","v":1730,"vw":327.21585},{"c":327.45,"h":327.62,"l":327.43,"n":17,"o":327.43,"t":"2026-10-20T14:45:00Z","v":654,"vw":327.502},{"c":327.4,"h":327.58,"l":327.28,"n":43,"o":327.55,"t":"2026-10-20T14:50:00Z","v":977,"vw":327.548172},{"c":327.07,"h":327.445,"l":326.92,"n":96,"o":327.445,"t":"2026-10-20T14:55:00Z","v":2427,"vw":327.136681},{"c":326.22,"h":327.19,"l":325.735,"n":93,"o":326.83,"t":"2026-10-20T15:00:00Z","v":897,"vw":326.342778},{"c":326.25,"h":326.3825,"l":325.79,"n":36,"o":325.79,"t":"2026-10-20T15:05:00Z","v":889,"vw":326.310029},{"c":324.32,"h":325.84,"l":323.88,"n":195,"o":325.65,"t":"2026-10-20T15:10:00Z","v":2809,"vw":324.656864},{"c":326.08,"h":326.08,"l":324.32,"n":90,"o":324.99,"t":"2026-10-20T15:15:00Z","v":1711,"vw":325.507015},{"c":326.085,"h":326.085,"l":326.085,"n":9,"o":326.085,"t":"2026-10-20T15:20:00Z","v":94,"vw":326.085},{"c":326.0325,"h":326.65,"l":325.42,"n":43,"o":326.65,"t":"2026-10-20T15:25:00Z","v":643,"vw":325.767493},{"c":325.895,"h":326.56,"l":325.895,"n":38,"o":326.045,"t":"2026-10-20T15:30:00Z","v":480,"vw":326.050981},{"c":325.8825,"h":325.89,"l":325.34,"n":54,"o":325.88,"t":"2026-10-20T15:35:00Z","v":1025,"vw":325.824943},{"c":327.96,"h":327.97,"l":326.6,"n":135,"o":326.6,"t":"2026-10-20T15:40:00Z","v":1911,"vw":327.344022},{"c":327.69,"h":328.175,"l":327.4075,"n":61,"o":328.175,"t":"2026-10-20T15:45:00Z","v":650,"vw":327.697813},{"c":328.53,"h":328.605,"l":328.13,"n":164,"o":328.13,"t":"2026-10-20T15:50:00Z","v":1509,"vw":328.344863},{"c":328.215,"h":328.215,"l":328.215,"n":9,"o":328.215,"t":"2026-10-20T15:55:00Z","v":85,"vw":328.215},{"c":327.245,"h":327.245,"l":327.245,"n":19,"o":327.245,"t":"2026-10-20T16:05:00Z","v":236,"vw":327.245},{"c":327.14,"h":327.265,"l":326.42,"n":135,"o":327.265,"t":"2026-10-20T16:10:00Z","v":3764,"vw":327.093569},{"c":327.14,"h":327.14,"l":327.14,"n":9,"o":327.14,"t":"2026-10-20T16:20:00Z","v":96,"vw":327.14},{"c":327.9,"h":327.9,"l":327.14,"n":116,"o":327.14,"t":"2026-10-20T16:25:00Z","v":1366,"vw":327.604213},{"c":328.19,"h":328.25,"l":328.19,"n":55,"o":328.25,"t":"2026-10-20T16:30:00Z","v":425,"vw":328.221667},{"c":328.125,"h":328.125,"l":328.125,"n":18,"o":328.125,"t":"2026-10-20T16:35:00Z","v":364,"vw":328.125},{"c":328,"h":328.03,"l":328,"n":35,"o":328.03,"t":"2026-10-20T16:40:00Z","v":287,"vw":328.016667},{"c":328.02,"h":328.02,"l":327.7368,"n":25,"o":327.7368,"t":"2026-10-20T16:45:00Z","v":435,"vw":327.883441},{"c":327.07,"h":327.96,"l":327.07,"n":87,"o":327.96,"t":"2026-10-20T16:50:00Z","v":810,"vw":327.543333},{"c":327.28,"h":327.665,"l":327.28,"n":26,"o":327.64,"t":"2026-10-20T16:55:00Z","v":281,"vw":327.54},{"c":327,"h":327.24,"l":326.74,"n":117,"o":327.24,"t":"2026-10-20T17:00:00Z","v":2719,"vw":327.036582},{"c":326.645,"h":327.255,"l":326.645,"n":64,"o":327.075,"t":"2026-10-20T17:05:00Z","v":777,"vw":326.924231},{"c":327.24,"h":327.24,"l":327.09,"n":76,"o":327.09,"t":"2026-10-20T17:10:00Z","v":571,"vw":327.203208},{"c":327.88,"h":327.88,"l":327.24,"n":107,"o":327.29,"t":"2026-10-20T17:15:00Z","v":1979,"vw":327.419767},{"c":327.95,"h":328.29,"l":327.715,"n":83,"o":327.715,"t":"2026-10-20T17:20:00Z","v":839,"vw":327.948188},{"c":327.4773,"h":327.965,"l":327.4773,"n":17,"o":327.965,"t":"2026-10-20T17:25:00Z","v":173,"vw":327.764493},{"c":328.19,"h":328.67,"l":328.02,"n":187,"o":328.09,"t":"2026-10-20T17:30:00Z","v":4413,"vw":328.227302},{"c":328.464,"h":328.95,"l":328.464,"n":64,"o":328.69,"t":"2026-10-20T17:35:00Z","v":735,"vw":328.711857},{"c":329.07,"h":329.07,"l":328.5681,"n":41,"o":329.02,"t":"2026-10-20T17:40:00Z","v":424,"vw":328.866895},{"c":329.43,"h":329.72,"l":329.42,"n":17,"o":329.72,"t":"2026-10-20T17:45:00Z","v":202,"vw":329.52},{"c":328.86,"h":329.245,"l":328.6,"n":239,"o":328.99,"t":"2026-10-20T17:50:00Z","v":5522,"vw":328.779479},{"c":328.7,"h":328.7,"l":328.7,"n":20,"o":328.7,"t":"2026-10-20T17:55:00Z","v":119,"vw":328.7},{"c":327.67,"h":328.755,"l":327.315,"n":136,"o":328.3,"t":"2026-10-20T18:00:00Z","v":3378,"vw":328.514038},{"c":328.95,"h":328.95,"l":327.26,"n":271,"o":327.3,"t":"2026-10-20T18:05:00Z","v":6779,"vw":327.901078},{"c":329.39,"h":329.39,"l":329.0125,"n":66,"o":329.045,"t":"2026-10-20T18:10:00Z","v":1351,"vw":329.116338},{"c":329.26,"h":329.39,"l":329.26,"n":36,"o":329.39,"t":"2026-10-20T18:15:00Z","v":415,"vw":329.299408},{"c":328.66,"h":329.39,"l":328.66,"n":59,"o":329.39,"t":"2026-10-20T18:20:00Z","v":975,"vw":328.964877},{"c":328.705,"h":328.705,"l":328.705,"n":9,"o":328.705,"t":"2026-10-20T18:25:00Z","v":119,"vw":328.705},{"c":328.505,"h":328.66,"l":328.11,"n":103,"o":328.505,"t":"2026-10-20T18:30:00Z","v":1688,"vw":328.347311},{"c":328.485,"h":328.505,"l":328.485,"n":12,"o":328.505,"t":"2026-10-20T18:35:00Z","v":166,"vw":328.496667},{"c":328.1525,"h":328.41,"l":328.02,"n":48,"o":328.02,"t":"2026-10-20T18:40:00Z","v":461,"vw":328.281071},{"c":328.17,"h":328.315,"l":327.83,"n":132,"o":328.165,"t":"2026-10-20T18:45:00Z","v":827,"vw":328.151621},{"c":328.67,"h":328.685,"l":328.235,"n":116,"o":328.3,"t":"2026-10-20T18:50:00Z","v":1812,"vw":328.413762},{"c":329.05,"h":329.05,"l":328.64,"n":116,"o":328.64,"t":"2026-10-20T18:55:00Z","v":988,"vw":328.886313},{"c":329.5,"h":329.5,"l":329.055,"n":108,"o":329.055,"t":"2026-10-20T19:00:00Z","v":1624,"vw":329.240367},{"c":329.55,"h":329.55,"l":329.14,"n":108,"o":329.48,"t":"2026-10-20T19:05:00Z","v":1279,"vw":329.448629},{"c":329.55,"h":329.555,"l":329.19,"n":75,"o":329.55,"t":"2026-10-20T19:10:00Z","v":575,"vw":329.433333},{"c":329.295,"h":329.3504,"l":328.7601,"n":169,"o":329.3504,"t":"2026-10-20T19:15:00Z","v":1989,"vw":329.140113},{"c":329.36,"h":329.7,"l":329.065,"n":109,"o":329.065,"t":"2026-10-20T19:20:00Z","v":2147,"vw":329.577058},{"c":329.255,"h":329.7,"l":328.92,"n":139,"o":329.375,"t":"2026-10-20T19:25:00Z","v":2665,"vw":329.223496},{"c":329.525,"h":329.82,"l":329.17,"n":292,"o":329.255,"t":"2026-10-20T19:30:00Z","v":4336,"vw":329.462905},{"c":328.62,"h":329.93,"l":328.62,"n":312,"o":329.53,"t":"2026-10-20T19:35:00Z","v":4526,"vw":329.500296},{"c":327.81,"h":328.78,"l":327.81,"n":237,"o":328.64,"t":"2026-10-20T19:40:00Z","v":4051,"vw":328.40255},{"c":327.91,"h":328.34,"l":327.74,"n":317,"o":328,"t":"2026-10-20T19:45:00Z","v":4621,"vw":328.059404},{"c":326.15,"h":327.61,"l":326.14,"n":491,"o":327.61,"t":"2026-10-20T19:50:00Z","v":8835,"vw":326.933119},{"c":326.8,"h":327.03,"l":325.745,"n":1523,"o":326.7,"t":"2026-10-20T19:55:00Z","v":28947,"vw":326.512497},{"c":326.78,"h":327.07,"l":326.78,"n":31,"o":327.07,"t":"2026-10-20T20:00:00Z","v":43281,"vw":326.78035},{"c":326.8,"h":326.8,"l":326.8,"n":8,"o":326.8,"t":"2026-10-20T21:00:00Z","v":305,"vw":326.8},{"c":326.8,"h":326.8,"l":326.8,"n":8,"o":326.8,"t":"2026-10-20T21:05:00Z","v":305,"vw":326.8},{"c":329,"h":329.48,"l":323.6,"n":42,"o":327.2,"t":"2026-10-21T08:30:00Z","v":888,"vw":327.000819},{"c":328.02,"h":328.02,"l":328.02,"n":6,"o":328.02,"t":"2026-10-21T08:35:00Z","v":107,"vw":328.02},{"c":328.15,"h":328.15,"l":328.15,"n":1,"o":328.15,"t":"2026-10-21T08:40:00Z","v":99,"vw":328.15},{"c":332.176,"h":332.176,"l":326.795,"n":55,"o":327.67,"t":"2026-10-21T13:30:00Z","v":1768,"vw":328.418948},{"c":329.56,"h":329.56,"l":328.69,"n":19,"o":328.69,"t":"2026-10-21T13:35:00Z","v":217,"vw":329.307826},{"c":327.27,"h":328.95,"l":327.27,"n":59,"o":328.95,"t":"2026-10-21T13:40:00Z","v":487,"vw":328.238963},{"c":327.42,"h":328.1,"l":326.69,"n":45,"o":328.03,"t":"2026-10-21T13:45:00Z","v":694,"vw":327.592438},{"c":328.13,"h":328.535,"l":326.7001,"n":41,"o":328.535,"t":"2026-10-21T13:50:00Z","v":846,"vw":327.14072},{"c":328.69,"h":329.405,"l":328.14,"n":43,"o":328.545,"t":"2026-10-21T13:55:00Z","v":610,"vw":328.411667},{"c":328.665,"h":328.665,"l":328.235,"n":38,"o":328.235,"t":"2026-10-21T14:00:00Z","v":597,"vw":328.619524},{"c":328.65,"h":328.65,"l":328.61,"n":16,"o":328.61,"t":"2026-10-21T14:05:00Z","v":163,"vw":328.63},{"c":328.23,"h":328.645,"l":327.75,"n":96,"o":328.645,"t":"2026-10-21T14:10:00Z","v":1408,"vw":328.421143},{"c":327.3701,"h":328.4625,"l":327.3701,"n":29,"o":328.4625,"t":"2026-10-21T14:15:00Z","v":301,"vw":328.103402},{"c":330.46,"h":330.5351,"l":327.75,"n":165,"o":327.94,"t":"2026-10-21T14:20:00Z","v":2955,"vw":329.422097},{"c":328.825,"h":330.385,"l":328.6774,"n":61,"o":330.385,"t":"2026-10-21T14:25:00Z","v":1565,"vw":329.424848},{"c":328.94,"h":329.8,"l":328.94,"n":33,"o":328.94,"t":"2026-10-21T14:40:00Z","v":384,"vw":329.324358},{"c":329.15,"h":330.05,"l":329.15,"n":78,"o":329.9,"t":"2026-10-21T14:45:00Z","v":1133,"vw":329.722281},{"c":329.66,"h":329.66,"l":329.02,"n":23,"o":329.02,"t":"2026-10-21T14:50:00Z","v":339,"vw":329.375556},{"c":329.57,"h":329.6,"l":329.57,"n":53,"o":329.6,"t":"2026-10-21T14:55:00Z","v":926,"vw":329.5775},{"c":329.1,"h":329.6,"l":328.8,"n":170,"o":329.6,"t":"2026-10-21T15:00:00Z","v":2736,"vw":329.185493},{"c":329.25,"h":329.51,"l":329.1,"n":45,"o":329.1,"t":"2026-10-21T15:05:00Z","v":995,"vw":329.22562},{"c":330.25,"h":330.25,"l":329.78,"n":56,"o":329.78,"t":"2026-10-21T15:10:00Z","v":590,"vw":329.938333},{"c":330.05,"h":330.05,"l":330.05,"n":14,"o":330.05,"t":"2026-10-21T15:15:00Z","v":165,"vw":330.05},{"c":330.105,"h":330.105,"l":330.105,"n":6,"o":330.105,"t":"2026-10-21T15:20:00Z","v":88,"vw":330.105},{"c":330.145,"h":330.145,"l":330.14,"n":9,"o":330.14,"t":"2026-10-21T15:25:00Z","v":123,"vw":330.1425},{"c":330.2,"h":330.2,"l":329.9,"n":32,"o":330.17,"t":"2026-10-21T15:30:00Z","v":1011,"vw":330.032683},{"c":330.27,"h":330.29,"l":330.27,"n":27,"o":330.27,"t":"2026-10-21T15:35:00Z","v":260,"vw":330.275},{"c":330.33,"h":330.33,"l":330.33,"n":5,"o":330.33,"t":"2026-10-21T15:40:00Z","v":57,"vw":330.33},{"c":330.84,"h":331.37,"l":329.6201,"n":90,"o":330.995,"t":"2026-10-21T15:45:00Z","v":3905,"vw":329.869043},{"c":331.5,"h":331.5,"l":331.22,"n":109,"o":331.29,"t":"2026-10-21T15:50:00Z","v":1320,"vw":331.297796},{"c":331.825,"h":331.94,"l":331.605,"n":100,"o":331.81,"t":"2026-10-21T15:55:00Z","v":1462,"vw":331.722094},{"c":333.465,"h":333.475,"l":331.67,"n":422,"o":331.67,"t":"2026-10-21T16:00:00Z","v":13224,"vw":332.328153},{"c":332.79,"h":333.46,"l":332.34,"n":114,"o":333.46,"t":"2026-10-21T16:05:00Z","v":1782,"vw":332.916154},{"c":332.79,"h":332.835,"l":332.79,"n":51,"o":332.835,"t":"2026-10-21T16:10:00Z","v":450,"vw":332.805319},{"c":331.695,"h":332.79,"l":331.695,"n":83,"o":332.79,"t":"2026-10-21T16:15:00Z","v":1265,"vw":332.457317},{"c":331.9875,"h":331.9875,"l":331.41,"n":19,"o":331.41,"t":"2026-10-21T16:20:00Z","v":241,"vw":331.739113},{"c":332.08,"h":332.08,"l":332.075,"n":51,"o":332.075,"t":"2026-10-21T16:25:00Z","v":622,"vw":332.07825},{"c":332.12,"h":332.19,"l":332.12,"n":44,"o":332.18,"t":"2026-10-21T16:30:00Z","v":813,"vw":332.175308},{"c":333.96,"h":333.96,"l":332.425,"n":82,"o":332.425,"t":"2026-10-21T16:35:00Z","v":1412,"vw":333.11422},{"c":333.51,"h":333.735,"l":333.505,"n":50,"o":333.735,"t":"2026-10-21T16:40:00Z","v":539,"vw":333.600473},{"c":333.405,"h":333.595,"l":333.395,"n":35,"o":333.395,"t":"2026-10-21T16:45:00Z","v":421,"vw":333.446232},{"c":333.41,"h":333.5,"l":333.32,"n":70,"o":333.5,"t":"2026-10-21T16:50:00Z","v":1014,"vw":333.383913},{"c":333.91,"h":333.91,"l":333.5,"n":40,"o":333.5,"t":"2026-10-21T16:55:00Z","v":227,"vw":333.707531},{"c":333.71,"h":334.31,"l":333.71,"n":123,"o":334.31,"t":"2026-10-21T17:00:00Z","v":1271,"vw":334.066295},{"c":334.495,"h":334.495,"l":333.66,"n":76,"o":333.71,"t":"2026-10-21T17:05:00Z","v":1292,"vw":333.949604},{"c":333.82,"h":334.6,"l":333.82,"n":76,"o":334.5,"t":"2026-10-21T17:10:00Z","v":1230,"vw":334.340779},{"c":334.065,"h":334.065,"l":334.005,"n":34,"o":334.005,"t":"2026-10-21T17:15:00Z","v":419,"vw":334.03125},{"c":334.57,"h":334.57,"l":334.44,"n":33,"o":334.44,"t":"2026-10-21T17:20:00Z","v":482,"vw":334.516757},{"c":334.375,"h":334.7799,"l":334.375,"n":27,"o":334.375,"t":"2026-10-21T17:25:00Z","v":577,"vw":334.583817},{"c":334.33,"h":334.6,"l":333.9047,"n":97,"o":333.99,"t":"2026-10-21T17:30:00Z","v":1429,"vw":334.459451},{"c":334.48,"h":334.48,"l":334.475,"n":20,"o":334.475,"t":"2026-10-21T17:35:00Z","v":205,"vw":334.4775},{"c":334.465,"h":334.465,"l":334.46,"n":38,"o":334.46,"t":"2026-10-21T17:40:00Z","v":436,"vw":334.46375},{"c":333.88,"h":334.465,"l":333.6,"n":152,"o":334.465,"t":"2026-10-21T17:45:00Z","v":1682,"vw":334.112316},{"c":333.795,"h":333.795,"l":333.79,"n":41,"o":333.79,"t":"2026-10-21T17:50:00Z","v":312,"vw":333.791667},{"c":333.705,"h":333.705,"l":333.705,"n":24,"o":333.705,"t":"2026-10-21T17:55:00Z","v":292,"vw":333.705},{"c":333.695,"h":333.695,"l":333.695,"n":49,"o":333.695,"t":"2026-10-21T18:00:00Z","v":486,"vw":333.695},{"c":333.74,"h":333.74,"l":333.7,"n":25,"o":333.7,"t":"2026-10-21T18:05:00Z","v":379,"vw":333.708889},{"c":333.79,"h":333.79,"l":333.74,"n":15,"o":333.74,"t":"2026-10-21T18:10:00Z","v":158,"vw":333.765},{"c":334.15,"h":334.15,"l":334.13,"n":93,"o":334.13,"t":"2026-10-21T18:15:00Z","v":939,"vw":334.14},{"c":334.34,"h":334.34,"l":334.085,"n":80,"o":334.255,"t":"2026-10-21T18:20:00Z","v":943,"vw":334.244474},{"c":334.045,"h":334.045,"l":334.045,"n":19,"o":334.045,"t":"2026-10-21T18:25:00Z","v":112,"vw":334.045},{"c":334.71,"h":334.71,"l":333.915,"n":134,"o":334.06,"t":"2026-10-21T18:30:00Z","v":1189,"vw":334.167857},{"c":334.2,"h":334.695,"l":334.2,"n":73,"o":334.5,"t":"2026-10-21T18:35:00Z","v":1073,"vw":334.460751},{"c":334.44,"h":334.44,"l":334.44,"n":23,"o":334.44,"t":"2026-10-21T18:40:00Z","v":218,"vw":334.44},{"c":334.3599,"h":334.44,"l":333.84,"n":141,"o":334.335,"t":"2026-10-21T18:45:00Z","v":1594,"vw":334.185298},{"c":333.41,"h":333.93,"l":333.27,"n":154,"o":333.93,"t":"2026-10-21T18:50:00Z","v":1932,"vw":333.457143},{"c":333.1,"h":333.1,"l":332.81,"n":51,"o":332.81,"t":"2026-10-21T18:55:00Z","v":586,"vw":333.045283},{"c":332.185,"h":332.85,"l":331.95,"n":170,"o":332.85,"t":"2026-10-21T19:00:00Z","v":1913,"vw":332.300172},{"c":332.61,"h":332.675,"l":331.89,"n":318,"o":332.105,"t":"2026-10-21T19:05:00Z","v":7661,"vw":332.294425},{"c":332.51,"h":332.51,"l":331.985,"n":90,"o":332.02,"t":"2026-10-21T19:10:00Z","v":963,"vw":332.298421},{"c":332.915,"h":333.13,"l":332.51,"n":151,"o":332.51,"t":"2026-10-21T19:15:00Z","v":1829,"vw":332.890005},{"c":333.42,"h":333.45,"l":332.825,"n":169,"o":332.9625,"t":"2026-10-21T19:20:00Z","v":1943,"vw":333.119827},{"c":334.065,"h":334.14,"l":333.43,"n":179,"o":333.43,"t":"2026-10-21T19:25:00Z","v":1818,"vw":333.828},{"c":334.05,"h":334.59,"l":333.96,"n":198,"o":334.235,"t":"2026-10-21T19:30:00Z","v":2242,"vw":334.244511},{"c":334.075,"h":334.395,"l":333.89,"n":75,"o":334.395,"t":"2026-10-21T19:35:00Z","v":1060,"vw":334.034161},{"c":333.7,"h":334.03,"l":333.56,"n":167,"o":334.03,"t":"2026-10-21T19:40:00Z","v":1931,"vw":333.677246},{"c":334.78,"h":334.78,"l":333.88,"n":354,"o":333.88,"t":"2026-10-21T19:45:00Z","v":4085,"vw":334.319042},{"c":333.995,"h":335.8,"l":333.99,"n":423,"o":334.78,"t":"2026-10-21T19:50:00Z","v":5386,"vw":334.8568},{"c":334.88,"h":335.02,"l":333.79,"n":990,"o":334.6,"t":"2026-10-21T19:55:00Z","v":18934,"vw":334.505682},{"c":334.68,"h":334.68,"l":334.68,"n":48,"o":334.68,"t":"2026-10-21T20:00:00Z","v":37384,"vw":334.68},{"c":328.85,"h":328.85,"l":328.48,"n":23,"o":328.48,"t":"2026-10-22T13:30:00Z","v":888,"vw":328.516364},{"c":330.045,"h":330.045,"l":330.045,"n":9,"o":330.045,"t":"2026-10-22T13:40:00Z","v":100,"vw":330.045},{"c":327.0351,"h":327.62,"l":327.0351,"n":57,"o":327.5,"t":"2026-10-22T13:45:00Z","v":514,"vw":327.460937},{"c":328.42,"h":328.43,"l":328.42,"n":22,"o":328.43,"t":"2026-10-22T13:50:00Z","v":272,"vw":328.422222},{"c":328.8,"h":328.97,"l":328.705,"n":104,"o":328.97,"t":"2026-10-22T13:55:00Z","v":1859,"vw":328.897611},{"c":328.135,"h":328.22,"l":328.05,"n":64,"o":328.21,"t":"2026-10-22T14:00:00Z","v":1563,"vw":328.175623},{"c":326.21,"h":327.2176,"l":326.21,"n":48,"o":326.71,"t":"2026-10-22T14:05:00Z","v":2453,"vw":326.334543},{"c":328.65,"h":329.54,"l":326.325,"n":123,"o":327.415,"t":"2026-10-22T14:10:00Z","v":5316,"vw":329.199778},{"c":328.51,"h":328.73,"l":328.51,"n":15,"o":328.73,"t":"2026-10-22T14:15:00Z","v":208,"vw":328.583333},{"c":328.72,"h":328.72,"l":328.7,"n":12,"o":328.7,"t":"2026-10-22T14:20:00Z","v":200,"vw":328.715},{"c":326.45,"h":327.805,"l":326.45,"n":172,"o":327.52,"t":"2026-10-22T14:25:00Z","v":2296,"vw":326.973988},{"c":326.475,"h":326.475,"l":326.235,"n":15,"o":326.235,"t":"2026-10-22T14:30:00Z","v":151,"vw":326.370652},{"c":326.66,"h":326.66,"l":326.525,"n":17,"o":326.525,"t":"2026-10-22T14:35:00Z","v":237,"vw":326.569497},{"c":327.75,"h":328.53,"l":327,"n":136,"o":327,"t":"2026-10-22T14:40:00Z","v":2128,"vw":327.917567},{"c":327.21,"h":328.045,"l":327.2,"n":51,"o":327.695,"t":"2026-10-22T14:45:00Z","v":544,"vw":327.487},{"c":327.5,"h":327.6322,"l":327.35,"n":46,"o":327.385,"t":"2026-10-22T14:50:00Z","v":724,"vw":327.484968},{"c":327.54,"h":327.68,"l":327.21,"n":80,"o":327.5,"t":"2026-10-22T14:55:00Z","v":828,"vw":327.536345},{"c":326.1,"h":327.48,"l":326.1,"n":42,"o":327.48,"t":"2026-10-22T15:00:00Z","v":458,"vw":326.486154},{"c":325.88,"h":326.8931,"l":325.53,"n":67,"o":326.8931,"t":"2026-10-22T15:05:00Z","v":818,"vw":325.991209},{"c":326.27,"h":326.27,"l":326.27,"n":7,"o":326.27,"t":"2026-10-22T15:10:00Z","v":99,"vw":326.27},{"c":326.96,"h":326.96,"l":325.56,"n":81,"o":325.56,"t":"2026-10-22T15:15:00Z","v":756,"vw":326.382353},{"c":327.295,"h":327.62,"l":327.075,"n":73,"o":327.075,"t":"2026-10-22T15:20:00Z","v":3030,"vw":327.493574},{"c":327.43,"h":328.015,"l":327.43,"n":29,"o":327.99,"t":"2026-10-22T15:25:00Z","v":534,"vw":327.94},{"c":328.58,"h":328.58,"l":327.44,"n":101,"o":327.54,"t":"2026-10-22T15:30:00Z","v":1112,"vw":328.144594},{"c":329.9,"h":330.72,"l":328.71,"n":95,"o":329.365,"t":"2026-10-22T15:40:00Z","v":2191,"vw":329.159435},{"c":329.17,"h":329.17,"l":329.17,"n":19,"o":329.17,"t":"2026-10-22T15:45:00Z","v":165,"vw":329.17},{"c":331.12,"h":331.12,"l":330.1,"n":118,"o":330.31,"t":"2026-10-22T15:50:00Z","v":925,"vw":330.535294},{"c":330.4,"h":330.4,"l":330.4,"n":16,"o":330.4,"t":"2026-10-22T15:55:00Z","v":146,"vw":330.4},{"c":331.6316,"h":331.6316,"l":331.13,"n":61,"o":331.2,"t":"2026-10-22T16:00:00Z","v":462,"vw":331.318144},{"c":331.93,"h":331.93,"l":331.93,"n":20,"o":331.93,"t":"2026-10-22T16:05:00Z","v":97,"vw":331.93},{"c":331.7955,"h":331.7955,"l":330.9552,"n":26,"o":331.39,"t":"2026-10-22T16:10:00Z","v":609,"vw":331.37828},{"c":331.73,"h":331.73,"l":331.08,"n":134,"o":331.59,"t":"2026-10-22T16:20:00Z","v":1527,"vw":331.53},{"c":331.76,"h":331.76,"l":331.745,"n":23,"o":331.745,"t":"2026-10-22T16:25:00Z","v":276,"vw":331.749286},{"c":330.46,"h":331.64,"l":330.46,"n":74,"o":331.23,"t":"2026-10-22T16:30:00Z","v":740,"vw":331.087459},{"c":330.29,"h":330.69,"l":330.18,"n":142,"o":330.65,"t":"2026-10-22T16:35:00Z","v":1897,"vw":330.415507},{"c":329.35,"h":330.0999,"l":329.11,"n":54,"o":329.715,"t":"2026-10-22T16:40:00Z","v":1166,"vw":329.39717},{"c":329.28,"h":329.28,"l":328.65,"n":80,"o":328.84,"t":"2026-10-22T16:45:00Z","v":594,"vw":329.005184},{"c":330.03,"h":330.03,"l":329.1925,"n":51,"o":329.225,"t":"2026-10-22T16:50:00Z","v":648,"vw":329.312077},{"c":330.13,"h":330.13,"l":330.13,"n":6,"o":330.13,"t":"2026-10-22T16:55:00Z","v":98,"vw":330.13},{"c":329.79,"h":330.7,"l":329.79,"n":54,"o":330.7,"t":"2026-10-22T17:00:00Z","v":711,"vw":330.225824},{"c":329.955,"h":330.15,"l":329.955,"n":35,"o":330.15,"t":"2026-10-22T17:05:00Z","v":441,"vw":330.002059},{"c":330.23,"h":330.295,"l":329.9904,"n":59,"o":329.9904,"t":"2026-10-22T17:10:00Z","v":605,"vw":330.198025},{"c":330.095,"h":330.23,"l":330.095,"n":35,"o":330.23,"t":"2026-10-22T17:15:00Z","v":368,"vw":330.1625},{"c":330.6831,"h":330.6831,"l":330.14,"n":31,"o":330.14,"t":"2026-10-22T17:20:00Z","v":355,"vw":330.276486},{"c":329.79,"h":329.83,"l":329.79,"n":21,"o":329.83,"t":"2026-10-22T17:25:00Z","v":199,"vw":329.81},{"c":330.21,"h":330.21,"l":330.2,"n":29,"o":330.2,"t":"2026-10-22T17:30:00Z","v":277,"vw":330.203109},{"c":329.96,"h":330.25,"l":329.96,"n":49,"o":330.25,"t":"2026-10-22T17:35:00Z","v":512,"vw":330.101463},{"c":330.34,"h":330.5,"l":330.01,"n":107,"o":330.19,"t":"2026-10-22T17:40:00Z","v":1651,"vw":330.246429},{"c":330.31,"h":330.34,"l":330.23,"n":98,"o":330.34,"t":"2026-10-22T17:45:00Z","v":1883,"vw":330.310329},{"c":330.43,"h":330.43,"l":329.85,"n":106,"o":330.23,"t":"2026-10-22T17:50:00Z","v":1451,"vw":330.044925},{"c":330.54,"h":330.76,"l":330.49,"n":28,"o":330.49,"t":"2026-10-22T17:55:00Z","v":312,"vw":330.587368},{"c":329.1,"h":330.17,"l":329.1,"n":52,"o":330.17,"t":"2026-10-22T18:00:00Z","v":880,"vw":329.674717},{"c":329.74,"h":329.74,"l":329.18,"n":96,"o":329.36,"t":"2026-10-22T18:05:00Z","v":999,"vw":329.320944},{"c":330.2325,"h":330.2325,"l":330.185,"n":32,"o":330.185,"t":"2026-10-22T18:10:00Z","v":286,"vw":330.211761},{"c":330.47,"h":330.47,"l":329.7,"n":93,"o":329.7,"t":"2026-10-22T18:15:00Z","v":734,"vw":330.105},{"c":330.4,"h":330.77,"l":330.39,"n":58,"o":330.39,"t":"2026-10-22T18:20:00Z","v":642,"vw":330.560028},{"c":330.3,"h":330.39,"l":330.3,"n":51,"o":330.39,"t":"2026-10-22T18:25:00Z","v":397,"vw":330.36},{"c":329.64,"h":330.27,"l":329.64,"n":128,"o":330,"t":"2026-10-22T18:30:00Z","v":2377,"vw":329.925309},{"c":329.94,"h":329.94,"l":329.2192,"n":77,"o":329.2192,"t":"2026-10-22T18:35:00Z","v":931,"vw":329.357495},{"c":329.385,"h":329.42,"l":329.21,"n":69,"o":329.41,"t":"2026-10-22T18:40:00Z","v":516,"vw":329.362},{"c":329.3,"h":329.62,"l":329.3,"n":39,"o":329.41,"t":"2026-10-22T18:50:00Z","v":579,"vw":329.448514},{"c":329.55,"h":329.67,"l":329.5,"n":86,"o":329.67,"t":"2026-10-22T18:55:00Z","v":711,"vw":329.549673},{"c":328.74,"h":329.36,"l":327.93,"n":320,"o":329.36,"t":"2026-10-22T19:00:00Z","v":5557,"vw":328.480704},{"c":328.605,"h":328.795,"l":328.605,"n":38,"o":328.795,"t":"2026-10-22T19:05:00Z","v":429,"vw":328.668333},{"c":329.7,"h":329.7525,"l":328.12,"n":202,"o":328.97,"t":"2026-10-22T19:10:00Z","v":2879,"vw":328.813454},{"c":330.91,"h":330.91,"l":329.645,"n":98,"o":329.645,"t":"2026-10-22T19:15:00Z","v":1689,"vw":330.478385},{"c":331.12,"h":331.305,"l":331.12,"n":89,"o":331.17,"t":"2026-10-22T19:20:00Z","v":1188,"vw":331.194485},{"c":332.31,"h":332.52,"l":331.83,"n":68,"o":331.83,"t":"2026-10-22T19:25:00Z","v":1112,"vw":332.289524},{"c":332.145,"h":333.82,"l":332.145,"n":263,"o":332.47,"t":"2026-10-22T19:30:00Z","v":5433,"vw":332.878411},{"c":331.84,"h":332.35,"l":331.47,"n":113,"o":332.35,"t":"2026-10-22T19:35:00Z","v":1487,"vw":331.971356},{"c":331.17,"h":331.9,"l":331.17,"n":178,"o":331.89,"t":"2026-10-22T19:40:00Z","v":2072,"vw":331.485259},{"c":330.985,"h":331.445,"l":329.8,"n":394,"o":331.445,"t":"2026-10-22T19:45:00Z","v":8676,"vw":330.847528},{"c":331.76,"h":332.6,"l":330.67,"n":523,"o":330.985,"t":"2026-10-22T19:50:00Z","v":10947,"vw":331.565834},{"c":332.12,"h":332.465,"l":331.59,"n":1129,"o":331.65,"t":"2026-10-22T19:55:00Z","v":21388,"vw":331.914661},{"c":332.06,"h":332.27,"l":332.06,"n":27,"o":332.27,"t":"2026-10-22T20:00:00Z","v":38992,"vw":332.060476}],"history":[{"c":155.16,"h":155.39,"l":153.2,"n":8222,"o":154.2,"t":"2024-10-21T04:00:00Z","v":404763,"vw":155.047022},{"c":153.01,"h":155.51,"l":151.44,"n":9093,"o":155.03,"t":"2024-10-22T04:00:00Z","v":394333,"vw":152.604777},{"c":150.48,"h":152.2,"l":148.6601,"n":10627,"o":152.2,"t":"2024-10-23T04:00:00Z","v":562114,"vw":150.46345},{"c":147.35,"h":151.74,"l":147.25,"n":10388,"o":150.9,"t":"2024-10-24T04:00:00Z","v":389340,"vw":148.413452},{"c":147.29,"h":151.11,"l":146.03,"n":9796,"o":147.36,"t":"2024-10-25T04:00:00Z","v":327536,"vw":147.318177},{"c":145.51,"h":148.97,"l":145.13,"n":9538,"o":148.68,"t":"2024-10-28T04:00:00Z","v":311133,"vw":145.853085},{"c":149.63,"h":149.99,"l":144.46,"n":11987,"o":145,"t":"2024-10-29T04:00:00Z","v":479824,"vw":148.621656},{"c":147.72,"h":149.63,"l":147.56,"n":10702,"o":149.27,"t":"2024-10-30T04:00:00Z","v":422893,"vw":148.208344},{"c":150.44,"h":164.3199,"l":145.2901,"n":18607,"o":160.11,"t":"2024-10-31T04:00:00Z","v":801291,"vw":150.424475},{"c":165.7,"h":166.46,"l":151,"n":24462,"o":151.51,"t":"2024-11-01T04:00:00Z","v":868138,"vw":162.995033},{"c":165.93,"h":169.465,"l":162.74,"n":18170,"o":165.8,"t":"2024-11-04T05:00:00Z","v":555693,"vw":165.739269},{"c":168.84,"h":169.85,"l":164.29,"n":13478,"o":164.66,"t":"2024-11-05T05:00:00Z","v":423328,"vw":167.926094},{"c":177.29,"h":178.72,"l":171.17,"n":17283,"o":171.17,"t":"2024-11-06T05:00:00Z","v":428409,"vw":176.382738},{"c":179.25,"h":180.81,"l":175.8101,"n":13077,"o":176.22,"t":"2024-11-07T05:00:00Z","v":341880,"vw":179.073367},{"c":183.07,"h":184.25,"l":179.15,"n":13270,"o":179.87,"t":"2024-11-08T05:00:00Z","v":329144,"vw":182.810569},{"c":187.72,"h":187.84,"l":181.86,"n":12931,"o":184.55,"t":"2024-11-11T05:00:00Z","v":400323,"vw":186.591086},{"c":189.05,"h":189.505,"l":186.1,"n":11973,"o":186.1,"t":"2024-11-12T05:00:00Z","v":401804,"vw":188.167109},{"c":184.42,"h":191.565,"l":183.66,"n":12164,"o":189.37,"t":"2024-11-13T05:00:00Z","v":504034,"vw":185.829395},{"c":181.06,"h":185.44,"l":180.34,"n":12421,"o":184.5,"t":"2024-11-14T05:00:00Z","v":371316,"vw":181.560937},{"c":182.07,"h":183.32,"l":180,"n":10587,"o":182.36,"t":"2024-11-15T05:00:00Z","v":295221,"vw":181.867201},{"c":183.29,"h":184.7099,"l":182.1,"n":8825,"o":182.1,"t":"2024-11-18T05:00:00Z","v":205687,"vw":183.43109},{"c":182.9,"h":183.8199,"l":182.19,"n":10636,"o":182.19,"t":"2024-11-19T05:00:00Z","v":252303,"vw":183.097125},{"c":182.29,"h":184.498,"l":180.9601,"n":11950,"o":182.98,"t":"2024-11-20T05:00:00Z","v":225255,"vw":182.065618},{"c":183.42,"h":186.46,"l":182.28,"n":12353,"o":183.26,"t":"2024-11-21T05:00:00Z","v":316975,"vw":184.028804},{"c":190.12,"h":190.6,"l":184.4067,"n":13166,"o":184.53,"t":"2024-11-22T05:00:00Z","v":304727,"vw":188.759752},{"c":193.83,"h":194.8987,"l":190.3,"n":13624,"o":190.66,"t":"2024-11-25T05:00:00Z","v":460348,"vw":193.664062},{"c":195.98,"h":196.45,"l":192.33,"n":11249,"o":193.22,"t":"2024-11-26T05:00:00Z","v":300478,"vw":195.378981},{"c":196.43,"h":197.64,"l":194.1,"n":12514,"o":196.01,"t":"2024-11-27T05:00:00Z","v":277672,"vw":196.434154},{"c":195.96,"h":199.79,"l":195.885,"n":5533,"o":196.62,"t":"2024-11-29T05:00:00Z","v":168278,"vw":196.793804},{"c":196.57,"h":198.48,"l":194.21,"n":12764,"o":195,"t":"2024-12-02T05:00:00Z","v":292881,"vw":196.217873},{"c":200.08,"h":201,"l":196.22,"n":13490,"o":196.53,"t":"2024-12-03T05:00:00Z","v":477216,"vw":199.385492},{"c":200.59,"h":203.8964,"l":198.97,"n":13488,"o":201.76,"t":"2024-12-04T05:00:00Z","v":493798,"vw":200.630124},{"c":193.11,"h":200.01,"l":192.47,"n":15363,"o":200.01,"t":"2024-12-05T05:00:00Z","v":451496,"vw":194.15317},{"c":196.83,"h":197.2,"l":192.89,"n":11482,"o":193.19,"t":"2024-12-06T05:00:00Z","v":263782,"vw":195.433597},{"c":193.03,"h":197.02,"l":189.39,"n":12560,"o":197.02,"t":"2024-12-09T05:00:00Z","v":261138,"vw":192.822045},{"c":193.71,"h":195.62,"l":192.005,"n":10302,"o":193.03,"t":"2024-12-10T05:00:00Z","v":405085,"vw":193.969303},{"c":194.31,"h":196.5,"l":192.81,"n":11392,"o":195.23,"t":"2024-12-11T05:00:00Z","v":366098,"vw":194.316442},{"c":195.86,"h":198.465,"l":194.78,"n":12721,"o":194.98,"t":"2024-12-12T05:00:00Z","v":438696,"vw":196.052274},{"c":194.36,"h":197.98,"l":193.72,"n":8816,"o":196.36,"t":"2024-12-13T05:00:00Z","v":208855,"vw":194.899284},{"c":196.81,"h":197.95,"l":192.346,"n":10175,"o":193.05,"t":"2024-12-16T05:00:00Z","v":374064,"vw":196.73339},{"c":195.83,"h":197.73,"l":192.29,"n":10730,"o":196.18,"t":"2024-12-17T05:00:00Z","v":275380,"vw":195.791187},{"c":189.62,"h":196.85,"l":187.67,"n":10850,"o":196,"t":"2024-12-18T05:00:00Z","v":261670,"vw":191.50646},{"c":188.97,"h":192.47,"l":188.615,"n":13106,"o":191.35,"t":"2024-12-19T05:00:00Z","v":383466,"vw":189.618133},{"c":189.43,"h":189.71,"l":186.68,"n":17897,"o":186.68,"t":"2024-12-20T05:00:00Z","v":1436258,"vw":189.010362},{"c":190.04,"h":191.69,"l":187.81,"n":9249,"o":188.87,"t":"2024-12-23T05:00:00Z","v":268515,"vw":189.967816},{"c":192.09,"h":192.75,"l":189.79,"n":4985,"o":191.2,"t":"2024-12-24T05:00:00Z","v":140531,"vw":191.532976},{"c":194.52,"h":195.17,"l":189.91,"n":9500,"o":190.43,"t":"2024-12-26T05:00:00Z","v":207073,"vw":193.478533},{"c":194.93,"h":195.06,"l":191.38,"n":7745,"o":193.73,"t":"2024-12-27T05:00:00Z","v":163292,"vw":194.152627},{"c":195.75,"h":196.74,"l":190.86,"n":7984,"o":193.7,"t":"2024-12-30T05:00:00Z","v":337861,"vw":195.259533},{"c":193.72,"h":197.9899,"l":193.515,"n":6124,"o":196.74,"t":"2024-12-31T05:00:00Z","v":187609,"vw":194.09156},{"c":196.08,"h":197.64,"l":193.15,"n":7420,"o":194.5,"t":"2025-01-02T05:00:00Z","v":249725,"vw":195.813756},{"c":203.33,"h":203.74,"l":195.4,"n":9050,"o":197.65,"t":"2025-01-03T05:00:00Z","v":398892,"vw":202.229253},{"c":201.77,"h":207.0752,"l":200.44,"n":10268,"o":204.13,"t":"2025-01-06T05:00:00Z","v":639162,"vw":202.251607},{"c":187.05,"h":202.1216,"l":185.1401,"n":13323,"o":200.63,"t":"2025-01-07T05:00:00Z","v":475599,"vw":189.753087},{"c":190.78,"h":192.035,"l":185.4301,"n":9450,"o":186.13,"t":"2025-01-08T05:00:00Z","v":457065,"vw":190.050542},{"c":185.27,"h":190.68,"l":185.18,"n":9963,"o":188.55,"t":"2025-01-10T05:00:00Z","v":325947,"vw":186.546758},{"c":179.83,"h":182.99,"l":177.465,"n":12064,"o":181.15,"t":"2025-01-13T05:00:00Z","v":360759,"vw":179.780398},{"c":177.54,"h":181,"l":176.94,"n":10590,"o":180.02,"t":"2025-01-14T05:00:00Z","v":297561,"vw":178.293447},{"c":175.66,"h":181.1712,"l":174.16,"n":12818,"o":179.91,"t":"2025-01-15T05:00:00Z","v":434649,"vw":176.207656},{"c":171.68,"h":176,"l":171.44,"n":15882,"o":175.66,"t":"2025-01-16T05:00:00Z","v":691844,"vw":172.822225},{"c":171.69,"h":175.255,"l":169.58,"n":12965,"o":174.2,"t":"2025-01-17T05:00:00Z","v":444778,"vw":171.561867},{"c":171.73,"h":174.09,"l":171.12,"n":10758,"o":173.19,"t":"2025-01-21T05:00:00Z","v":326591,"vw":172.068512},{"c":172.39,"h":173.3916,"l":169.8701,"n":10673,"o":173.07,"t":"2025-01-22T05:00:00Z","v":263686,"vw":172.125285},{"c":174.71,"h":177.59,"l":171.88,"n":10216,"o":171.88,"t":"2025-01-23T05:00:00Z","v":382459,"vw":175.242729},{"c":176.87,"h":178.145,"l":174.56,"n":8371,"o":174.94,"t":"2025-01-24T05:00:00Z","v":248904,"vw":177.014107},{"c":177.57,"h":178.8,"l":174.79,"n":10955,"o":174.79,"t":"2025-01-27T05:00:00Z","v":297071,"vw":177.406044},{"c":181.28,"h":182.59,"l":177.79,"n":8401,"o":178.41,"t":"2025-01-28T05:00:00Z","v":177621,"vw":181.008872},{"c":180.14,"h":182.9,"l":178.43,"n":8028,"o":181.04,"t":"2025-01-29T05:00:00Z","v":251527,"vw":179.933823},{"c":184.76,"h":185.53,"l":181.14,"n":8362,"o":181.85,"t":"2025-01-30T05:00:00Z","v":239612,"vw":184.392608},{"c":182.98,"h":185.76,"l":181.73,"n":8736,"o":185.01,"t":"2025-01-31T05:00:00Z","v":206371,"vw":183.134114},{"c":181.99,"h":183.65,"l":177,"n":9238,"o":178.8,"t":"2025-02-03T05:00:00Z","v":420080,"vw":181.674729},{"c":184.55,"h":187.59,"l":182.68,"n":10829,"o":182.68,"t":"2025-02-04T05:00:00Z","v":275543,"vw":184.996303},{"c":182.5,"h":187.36,"l":182.27,"n":13487,"o":185,"t":"2025-02-05T05:00:00Z","v":496442,"vw":183.53426},{"c":211.79,"h":213.365,"l":192,"n":28658,"o":200,"t":"2025-02-06T05:00:00Z","v":1008412,"vw":207.222506},{"c":204.39,"h":213.382,"l":198.12,"n":21634,"o":209.13,"t":"2025-02-07T05:00:00Z","v":623761,"vw":204.131481},{"c":207.05,"h":211.45,"l":203.9,"n":19056,"o":204.9,"t":"2025-02-10T05:00:00Z","v":546565,"vw":207.817753},{"c":207.62,"h":209.41,"l":204.17,"n":12278,"o":206.43,"t":"2025-02-11T05:00:00Z","v":479449,"vw":207.247263},{"c":210.14,"h":212,"l":206.055,"n":13923,"o":207,"t":"2025-02-12T05:00:00Z","v":398233,"vw":209.925036},{"c":214.97,"h":215.85,"l":210.3,"n":13904,"o":212.77,"t":"2025-02-13T05:00:00Z","v":395007,"vw":213.822143},{"c":214.29,"h":215.9995,"l":211.5865,"n":11651,"o":215.23,"t":"2025-02-14T05:00:00Z","v":411324,"vw":214.144646},{"c":217.29,"h":217.32,"l":212.55,"n":12432,"o":214.51,"t":"2025-02-18T05:00:00Z","v":376574,"vw":215.794528},{"c":217.28,"h":218.2,"l":214.025,"n":10083,"o":217,"t":"2025-02-19T05:00:00Z","v":280604,"vw":216.836943},{"c":217,"h":218.5,"l":212.41,"n":10994,"o":216.48,"t":"2025-02-20T05:00:00Z","v":249620,"vw":215.779168},{"c":211.4,"h":218.76,"l":210.44,"n":9822,"o":218.76,"t":"2025-02-21T05:00:00Z","v":315973,"vw":212.280339},{"c":209.69,"h":213.83,"l":207.752,"n":13253,"o":211.06,"t":"2025-02-24T05:00:00Z","v":372583,"vw":210.844506},{"c":209.34,"h":210.48,"l":205.4562,"n":10533,"o":209.24,"t":"2025-02-25T05:00:00Z","v":292170,"vw":208.406672},{"c":209.59,"h":213.3436,"l":207.67,"n":9838,"o":209.04,"t":"2025-02-26T05:00:00Z","v":291420,"vw":209.919808},{"c":209.91,"h":214.1999,"l":206.82,"n":11630,"o":210.48,"t":"2025-02-27T05:00:00Z","v":255416,"vw":210.559554},{"c":213.64,"h":214.02,"l":207.766,"n":10974,"o":208.55,"t":"2025-02-28T05:00:00Z","v":473132,"vw":212.708621},{"c":208.33,"h":216.765,"l":206.1801,"n":12676,"o":216.66,"t":"2025-03-03T05:00:00Z","v":464123,"vw":209.800216},{"c":205.08,"h":207.84,"l":200.1268,"n":10372,"o":205.48,"t":"2025-03-04T05:00:00Z","v":367246,"vw":204.483282},{"c":204.17,"h":206.31,"l":201.06,"n":9902,"o":206.31,"t":"2025-03-05T05:00:00Z","v":284173,"vw":203.716154},{"c":209.52,"h":231.965,"l":201,"n":16909,"o":231.965,"t":"2025-03-06T05:00:00Z","v":544923,"vw":210.733824},{"c":215.28,"h":216.72,"l":207.93,"n":15327,"o":209.08,"t":"2025-03-07T05:00:00Z","v":449721,"vw":213.982683},{"c":210.54,"h":212.795,"l":207,"n":14998,"o":210,"t":"2025-03-10T04:00:00Z","v":387438,"vw":210.256684},{"c":212.59,"h":215.89,"l":208.8599,"n":12584,"o":210.34,"t":"2025-03-11T04:00:00Z","v":303562,"vw":212.781311},{"c":212.48,"h":218.26,"l":210,"n":12761,"o":216.45,"t":"2025-03-12T04:00:00Z","v":341627,"vw":212.289282},{"c":208.23,"h":212.47,"l":205.33,"n":8922,"o":212.47,"t":"2025-03-13T04:00:00Z","v":205906,"vw":208.252272},{"c":217.09,"h":218.98,"l":209,"n":13777,"o":210.12,"t":"2025-03-14T04:00:00Z","v":396288,"vw":216.229421},{"c":219.63,"h":226.64,"l":218.15,"n":19531,"o":218.15,"t":"2025-03-17T04:00:00Z","v":467634,"vw":221.654585},{"c":219.05,"h":222.64,"l":216,"n":13765,"o":218.67,"t":"2025-03-18T04:00:00Z","v":337548,"vw":218.828253},{"c":220.85,"h":221.6336,"l":215,"n":12338,"o":216.975,"t":"2025-03-19T04:00:00Z","v":282415,"vw":219.788765},{"c":219.14,"h":223.98,"l":218.08,"n":13106,"o":218.08,"t":"2025-03-20T04:00:00Z","v":343593,"vw":220.662576},{"c":217.35,"h":219.23,"l":214.73,"n":12834,"o":216.87,"t":"2025-03-21T04:00:00Z","v":1269911,"vw":217.326098},{"c":221.6,"h":222.1,"l":219.56,"n":10490,"o":220,"t":"2025-03-24T04:00:00Z","v":203000,"vw":221.06351},{"c":225.72,"h":226.36,"l":220.615,"n":10368,"o":223.88,"t":"2025-03-25T04:00:00Z","v":258728,"vw":224.383047},{"c":222.6,"h":227.07,"l":221.63,"n":12309,"o":225.72,"t":"2025-03-26T04:00:00Z","v":362659,"vw":224.027936},{"c":215.05,"h":222.23,"l":213.8136,"n":11331,"o":220.92,"t":"2025-03-27T04:00:00Z","v":274843,"vw":216.385603},{"c":210.04,"h":213.57,"l":208.03,"n":10259,"o":213.57,"t":"2025-03-28T04:00:00Z","v":225730,"vw":210.229609},{"c":206.75,"h":207.89,"l":203.59,"n":12873,"o":207.19,"t":"2025-03-31T04:00:00Z","v":671825,"vw":206.258432},{"c":204.93,"h":208.94,"l":203.24,"n":12037,"o":205.67,"t":"2025-04-01T04:00:00Z","v":321104,"vw":205.523639},{"c":208.27,"h":210.2035,"l":200.5,"n":10870,"o":201.93,"t":"2025-04-02T04:00:00Z","v":321791,"vw":207.615836},{"c":198.07,"h":202.89,"l":196.37,"n":13719,"o":199.86,"t":"2025-04-03T04:00:00Z","v":390318,"vw":198.572027},{"c":191.31,"h":195.28,"l":187.27,"n":21167,"o":190,"t":"2025-04-04T04:00:00Z","v":635351,"vw":191.344479},{"c":195.7,"h":202.05,"l":180.6001,"n":19599,"o":181.03,"t":"2025-04-07T04:00:00Z","v":586873,"vw":193.900615},{"c":191.09,"h":204.2,"l":189.32,"n":13753,"o":202.71,"t":"2025-04-08T04:00:00Z","v":517154,"vw":193.294221},{"c":207.07,"h":209.795,"l":187.7415,"n":17043,"o":187.89,"t":"2025-04-09T04:00:00Z","v":522958,"vw":201.059806},{"c":202.55,"h":205.74,"l":196.26,"n":13713,"o":200,"t":"2025-04-10T04:00:00Z","v":363110,"vw":201.733118},{"c":201.93,"h":204.0099,"l":197.075,"n":9953,"o":200.77,"t":"2025-04-11T04:00:00Z","v":247188,"vw":201.045949},{"c":201.76,"h":211.45,"l":199.4,"n":11005,"o":205,"t":"2025-04-14T04:00:00Z","v":359786,"vw":201.711715},{"c":202.93,"h":204.42,"l":201.5,"n":7516,"o":202.43,"t":"2025-04-15T04:00:00Z","v":202903,"vw":202.891656},{"c":196.98,"h":204.66,"l":195.62,"n":10750,"o":200.02,"t":"2025-04-16T04:00:00Z","v":283178,"vw":198.250122},{"c":189.27,"h":200,"l":189.12,"n":11167,"o":196.95,"t":"2025-04-17T04:00:00Z","v":328598,"vw":191.759092},{"c":183.37,"h":190.94,"l":181.05,"n":12947,"o":188.17,"t":"2025-04-21T04:00:00Z","v":343182,"vw":184.232711},{"c":186.99,"h":188.35,"l":184.36,"n":9488,"o":185.82,"t":"2025-04-22T04:00:00Z","v":235917,"vw":186.678303},{"c":191.54,"h":195.66,"l":190.01,"n":8899,"o":190.88,"t":"2025-04-23T04:00:00Z","v":252434,"vw":192.375061},{"c":191.66,"h":194.84,"l":191.055,"n":9039,"o":191.65,"t":"2025-04-24T04:00:00Z","v":466214,"vw":192.158723},{"c":193.75,"h":194.5334,"l":190.4038,"n":6918,"o":191.77,"t":"2025-04-25T04:00:00Z","v":166359,"vw":193.285484},{"c":194.56,"h":196.9,"l":193.565,"n":8539,"o":194.67,"t":"2025-04-28T04:00:00Z","v":190546,"vw":194.767517},{"c":200.53,"h":202.52,"l":193.82,"n":9101,"o":195.65,"t":"2025-04-29T04:00:00Z","v":258550,"vw":200.284327},{"c":201,"h":201.26,"l":195.41,"n":14861,"o":198.69,"t":"2025-04-30T04:00:00Z","v":468096,"vw":200.050921},{"c":202.15,"h":207.6,"l":196.0009,"n":17929,"o":205.26,"t":"2025-05-01T04:00:00Z","v":612162,"vw":201.701049},{"c":210.97,"h":214.08,"l":202.82,"n":19348,"o":205.2,"t":"2025-05-02T04:00:00Z","v":610582,"vw":210.869816},{"c":212.85,"h":215.44,"l":207.6718,"n":16140,"o":208.87,"t":"2025-05-05T04:00:00Z","v":512637,"vw":212.851381},{"c":214.33,"h":214.8,"l":207.812,"n":11591,"o":208.02,"t":"2025-05-06T04:00:00Z","v":316407,"vw":213.116757},{"c":212.53,"h":217.44,"l":210.495,"n":11938,"o":215.3,"t":"2025-05-07T04:00:00Z","v":320357,"vw":212.783641},{"c":211.97,"h":214.66,"l":210.595,"n":8708,"o":214.64,"t":"2025-05-08T04:00:00Z","v":210974,"vw":212.755699},{"c":211.96,"h":213.5,"l":208.68,"n":7681,"o":212.68,"t":"2025-05-09T04:00:00Z","v":184899,"vw":211.52375},{"c":217.54,"h":221.0799,"l":215.4992,"n":11076,"o":217.46,"t":"2025-05-12T04:00:00Z","v":306761,"vw":217.845541},{"c":222.4,"h":224.7999,"l":217.2615,"n":13199,"o":217.71,"t":"2025-05-13T04:00:00Z","v":369350,"vw":222.50619},{"c":216.67,"h":223.08,"l":215.8,"n":9562,"o":222.75,"t":"2025-05-14T04:00:00Z","v":286199,"vw":218.560498},{"c":216.23,"h":221.52,"l":215,"n":10749,"o":216.54,"t":"2025-05-15T04:00:00Z","v":333546,"vw":218.083128},{"c":218.69,"h":219.8,"l":215.7823,"n":8708,"o":216.53,"t":"2025-05-16T04:00:00Z","v":228816,"vw":218.42177},{"c":217.36,"h":218.9,"l":215.7286,"n":7855,"o":217.4,"t":"2025-05-19T04:00:00Z","v":178843,"vw":217.460906},{"c":215.8,"h":217.93,"l":214.73,"n":8249,"o":217.33,"t":"2025-05-20T04:00:00Z","v":217409,"vw":215.892789},{"c":214.48,"h":217.36,"l":212.0801,"n":8393,"o":213.38,"t":"2025-05-21T04:00:00Z","v":197567,"vw":214.839869},{"c":212.51,"h":217.165,"l":212.455,"n":8979,"o":214.67,"t":"2025-05-22T04:00:00Z","v":200586,"vw":214.147451},{"c":212.26,"h":213.845,"l":205.7795,"n":7192,"o":210.57,"t":"2025-05-23T04:00:00Z","v":168201,"vw":212.123824},{"c":211.46,"h":215,"l":210.9,"n":10243,"o":213.07,"t":"2025-05-27T04:00:00Z","v":239747,"vw":212.139511},{"c":213.3,"h":214.63,"l":212.43,"n":8363,"o":213.13,"t":"2025-05-28T04:00:00Z","v":170096,"vw":213.313368},{"c":214.19,"h":215.6993,"l":210.88,"n":8661,"o":214.23,"t":"2025-05-29T04:00:00Z","v":173251,"vw":213.553519},{"c":217.26,"h":217.91,"l":211.23,"n":8989,"o":213.47,"t":"2025-05-30T04:00:00Z","v":327700,"vw":216.444744},{"c":216.37,"h":217.84,"l":213.01,"n":9466,"o":217.21,"t":"2025-06-02T04:00:00Z","v":215623,"vw":215.865316},{"c":221.45,"h":222.99,"l":216.72,"n":9038,"o":217.03,"t":"2025-06-03T04:00:00Z","v":235307,"vw":220.951801},{"c":223.51,"h":225.81,"l":216.94,"n":13047,"o":219.99,"t":"2025-06-04T04:00:00Z","v":298649,"vw":222.934564},{"c":226.51,"h":227.115,"l":222.42,"n":8955,"o":223.15,"t":"2025-06-05T04:00:00Z","v":223076,"vw":225.893995},{"c":227.31,"h":229.24,"l":226.395,"n":10737,"o":228.16,"t":"2025-06-06T04:00:00Z","v":240042,"vw":227.497805},{"c":227.96,"h":230.21,"l":225.01,"n":10335,"o":228.81,"t":"2025-06-09T04:00:00Z","v":244995,"vw":228.213769},{"c":221.64,"h":229.57,"l":217.52,"n":11892,"o":227.93,"t":"2025-06-10T04:00:00Z","v":247642,"vw":222.312601},{"c":221.94,"h":227.09,"l":220.66,"n":10293,"o":221.45,"t":"2025-06-11T04:00:00Z","v":315339,"vw":222.882224},{"c":221.84,"h":223.98,"l":220.76,"n":7533,"o":221.62,"t":"2025-06-12T04:00:00Z","v":222262,"vw":221.983518},{"c":218.51,"h":220.97,"l":217.0817,"n":8584,"o":219.31,"t":"2025-06-13T04:00:00Z","v":178275,"vw":218.832722},{"c":222.34,"h":223.9899,"l":219.895,"n":8558,"o":220.55,"t":"2025-06-16T04:00:00Z","v":262402,"vw":222.27773},{"c":221.9,"h":223.8499,"l":220.62,"n":7217,"o":220.62,"t":"2025-06-17T04:00:00Z","v":156770,"vw":222.249003},{"c":224.8,"h":226.505,"l":221.94,"n":10117,"o":222,"t":"2025-06-18T04:00:00Z","v":194911,"vw":224.739132},{"c":227.41,"h":227.52,"l":223.995,"n":9277,"o":226.13,"t":"2025-06-20T04:00:00Z","v":377985,"vw":227.122843},{"c":232.47,"h":234.1843,"l":224.43,"n":12710,"o":227.25,"t":"2025-06-23T04:00:00Z","v":230345,"vw":231.215291},{"c":234.7,"h":237.5,"l":232.14,"n":11011,"o":234.62,"t":"2025-06-24T04:00:00Z","v":271144,"vw":234.567267},{"c":230.5,"h":236.79,"l":229.77,"n":8809,"o":235.56,"t":"2025-06-25T04:00:00Z","v":225317,"vw":231.475976},{"c":227.27,"h":232.55,"l":225.89,"n":9553,"o":230.72,"t":"2025-06-26T04:00:00Z","v":204827,"vw":228.384912},{"c":230.93,"h":231.3,"l":223.56,"n":11367,"o":227.98,"t":"2025-06-27T04:00:00Z","v":451405,"vw":229.887344},{"c":224.23,"h":237.3199,"l":223.905,"n":9727,"o":232.33,"t":"2025-06-30T04:00:00Z","v":248314,"vw":225.635277},{"c":221.85,"h":224.95,"l":217.75,"n":10697,"o":223.2,"t":"2025-07-01T04:00:00Z","v":251580,"vw":221.827124},{"c":221.6,"h":223.0099,"l":219.09,"n":7711,"o":220.32,"t":"2025-07-02T04:00:00Z","v":225276,"vw":221.603575},{"c":224.52,"h":228.0533,"l":222.13,"n":4537,"o":222.13,"t":"2025-07-03T04:00:00Z","v":120699,"vw":225.224292},{"c":226.04,"h":228.25,"l":223.4,"n":8546,"o":224.58,"t":"2025-07-07T04:00:00Z","v":272313,"vw":225.924734},{"c":225.17,"h":228.12,"l":223.29,"n":9492,"o":226.04,"t":"2025-07-08T04:00:00Z","v":266401,"vw":225.109029},{"c":226.62,"h":227.08,"l":222.12,"n":8068,"o":224.71,"t":"2025-07-09T04:00:00Z","v":204076,"vw":226.042373},{"c":229.29,"h":231,"l":222.35,"n":10544,"o":226.62,"t":"2025-07-10T04:00:00Z","v":236465,"vw":228.644583},{"c":225.27,"h":232.1,"l":225.01,"n":9794,"o":229.34,"t":"2025-07-11T04:00:00Z","v":252547,"vw":227.339368},{"c":226.74,"h":229.02,"l":225.8,"n":6343,"o":225.8,"t":"2025-07-14T04:00:00Z","v":138680,"vw":227.315503},{"c":226.29,"h":229.55,"l":225.01,"n":8508,"o":226.78,"t":"2025-07-15T04:00:00Z","v":190035,"vw":226.941812},{"c":228.88,"h":230.305,"l":225.86,"n":8806,"o":227.8,"t":"2025-07-16T04:00:00Z","v":233481,"vw":228.859178},{"c":229.51,"h":235.88,"l":229.23,"n":9948,"o":229.23,"t":"2025-07-17T04:00:00Z","v":336386,"vw":231.08007},{"c":225.2,"h":232.5,"l":223.8,"n":11265,"o":232.11,"t":"2025-07-18T04:00:00Z","v":287265,"vw":226.104645},{"c":226.46,"h":229.75,"l":226.1,"n":7583,"o":226.38,"t":"2025-07-21T04:00:00Z","v":162019,"vw":227.066663},{"c":226.45,"h":229.35,"l":224.35,"n":8165,"o":227.29,"t":"2025-07-22T04:00:00Z","v":178575,"vw":227.100294},{"c":227.54,"h":228.92,"l":224.49,"n":7293,"o":226.26,"t":"2025-07-23T04:00:00Z","v":165613,"vw":227.018024},{"c":224.59,"h":228.28,"l":224.5,"n":8233,"o":226.99,"t":"2025-07-24T04:00:00Z","v":173258,"vw":225.394863},{"c":224.38,"h":226.09,"l":221.7201,"n":7048,"o":224.95,"t":"2025-07-25T04:00:00Z","v":118178,"vw":224.573468},{"c":222.11,"h":228.48,"l":213.06,"n":14840,"o":225.6,"t":"2025-07-28T04:00:00Z","v":490261,"vw":221.709109},{"c":221.35,"h":226.95,"l":221.31,"n":9730,"o":225.13,"t":"2025-07-29T04:00:00Z","v":219489,"vw":222.613324},{"c":245.18,"h":250.9999,"l":229.505,"n":29856,"o":234.88,"t":"2025-07-30T04:00:00Z","v":928814,"vw":244.662786},{"c":258.2,"h":277.952,"l":249.58,"n":24856,"o":252.09,"t":"2025-07-31T04:00:00Z","v":628001,"vw":259.773906},{"c":252.8,"h":258.82,"l":247.665,"n":19017,"o":252.75,"t":"2025-08-01T04:00:00Z","v":426819,"vw":253.472853},{"c":270.45,"h":270.8573,"l":256.445,"n":17026,"o":258.43,"t":"2025-08-04T04:00:00Z","v":388780,"vw":267.214773},{"c":269.6,"h":273.16,"l":268.0137,"n":14257,"o":270.96,"t":"2025-08-05T04:00:00Z","v":322838,"vw":270.081583},{"c":270.25,"h":271.6,"l":265.61,"n":9774,"o":269.6,"t":"2025-08-06T04:00:00Z","v":181738,"vw":269.805716},{"c":265.98,"h":272.12,"l":261.2,"n":9674,"o":270.3,"t":"2025-08-07T04:00:00Z","v":186313,"vw":265.311672},{"c":264.21,"h":270,"l":263.555,"n":8038,"o":267.55,"t":"2025-08-08T04:00:00Z","v":178638,"vw":264.968382},{"c":266.31,"h":270.51,"l":264.74,"n":11694,"o":264.74,"t":"2025-08-11T04:00:00Z","v":325296,"vw":267.212149},{"c":273.62,"h":276.58,"l":266.58,"n":9286,"o":267.77,"t":"2025-08-12T04:00:00Z","v":225988,"vw":273.236248},{"c":276.11,"h":276.8799,"l":272.772,"n":8755,"o":275.67,"t":"2025-08-13T04:00:00Z","v":174610,"vw":275.701788},{"c":269.75,"h":275.7239,"l":269.05,"n":7988,"o":274.97,"t":"2025-08-14T04:00:00Z","v":154885,"vw":270.67197},{"c":268.74,"h":270.2,"l":266.865,"n":8248,"o":269.75,"t":"2025-08-15T04:00:00Z","v":157015,"vw":268.905276},{"c":269.87,"h":270.89,"l":267.8991,"n":8920,"o":268.55,"t":"2025-08-18T04:00:00Z","v":143043,"vw":269.472564},{"c":260.33,"h":270.1,"l":258.88,"n":11645,"o":268.93,"t":"2025-08-19T04:00:00Z","v":206677,"vw":262.30183},{"c":259.96,"h":262.635,"l":255.86,"n":12707,"o":261.03,"t":"2025-08-20T04:00:00Z","v":299067,"vw":259.241093},{"c":258.54,"h":258.925,"l":255.94,"n":9182,"o":258.48,"t":"2025-08-21T04:00:00Z","v":198063,"vw":257.943799},{"c":266.27,"h":268.25,"l":257,"n":12558,"o":258.35,"t":"2025-08-22T04:00:00Z","v":245007,"vw":264.952322},{"c":265.21,"h":268.935,"l":265.06,"n":8596,"o":266,"t":"2025-08-25T04:00:00Z","v":513354,"vw":265.833409},{"c":266.84,"h":269.3599,"l":264.3,"n":7767,"o":265.13,"t":"2025-08-26T04:00:00Z","v":207286,"vw":266.530816},{"c":269.68,"h":270.6548,"l":265.345,"n":9600,"o":266.46,"t":"2025-08-27T04:00:00Z","v":198656,"vw":268.914096},{"c":273.51,"h":274.9,"l":269.425,"n":11075,"o":269.94,"t":"2025-08-28T04:00:00Z","v":350203,"vw":273.113115},{"c":271.71,"h":275,"l":268.32,"n":8386,"o":273.12,"t":"2025-08-29T04:00:00Z","v":400052,"vw":271.7476},{"c":277.49,"h":278.06,"l":265.1419,"n":11565,"o":268.43,"t":"2025-09-02T04:00:00Z","v":298754,"vw":275.62388},{"c":284.77,"h":285.68,"l":276.11,"n":12677,"o":276.11,"t":"2025-09-03T04:00:00Z","v":353920,"vw":283.453715},{"c":287.88,"h":290.57,"l":285.5,"n":13317,"o":285.63,"t":"2025-09-04T04:00:00Z","v":290774,"vw":287.866335},{"c":287.8,"h":294.3774,"l":286.92,"n":13369,"o":289.78,"t":"2025-09-05T04:00:00Z","v":364381,"vw":290.39349},{"c":299.91,"h":300.14,"l":288.28,"n":12508,"o":289.37,"t":"2025-09-08T04:00:00Z","v":237619,"vw":296.53382},{"c":305.7,"h":306,"l":296.59,"n":9761,"o":299.67,"t":"2025-09-09T04:00:00Z","v":203878,"vw":303.745959},{"c":298.25,"h":307.5657,"l":296.89,"n":13097,"o":304.22,"t":"2025-09-10T04:00:00Z","v":306237,"vw":301.662208},{"c":324.87,"h":325.82,"l":302.54,"n":14189,"o":302.54,"t":"2025-09-11T04:00:00Z","v":348128,"vw":321.310515},{"c":322.87,"h":327.49,"l":320.9513,"n":13794,"o":325.01,"t":"2025-09-12T04:00:00Z","v":332405,"vw":323.604807},{"c":329.31,"h":331.9,"l":316.69,"n":13628,"o":322.15,"t":"2025-09-15T04:00:00Z","v":600279,"vw":329.324439},{"c":323.54,"h":329.05,"l":319.49,"n":11694,"o":326.65,"t":"2025-09-16T04:00:00Z","v":208767,"vw":323.101506},{"c":327.17,"h":330.635,"l":323.47,"n":12797,"o":324.79,"t":"2025-09-17T04:00:00Z","v":346689,"vw":326.737475},{"c":339.21,"h":340.1,"l":329.15,"n":11794,"o":329.15,"t":"2025-09-18T04:00:00Z","v":230434,"vw":337.525505},{"c":334.81,"h":341.47,"l":334.51,"n":10832,"o":336.54,"t":"2025-09-19T04:00:00Z","v":768576,"vw":335.278089},{"c":346.49,"h":360.3,"l":330.7201,"n":16301,"o":360.3,"t":"2025-09-22T04:00:00Z","v":355319,"vw":343.910026},{"c":349.23,"h":350.65,"l":339.5025,"n":11853,"o":345.32,"t":"2025-09-23T04:00:00Z","v":1420970,"vw":347.792011},{"c":346.05,"h":353.63,"l":345.45,"n":10538,"o":350,"t":"2025-09-24T04:00:00Z","v":261902,"vw":347.927099},{"c":338.94,"h":348.16,"l":333.67,"n":15022,"o":342.78,"t":"2025-09-25T04:00:00Z","v":980291,"vw":339.5538},{"c":345.05,"h":345.9,"l":336.09,"n":11627,"o":338.3,"t":"2025-09-26T04:00:00Z","v":250994,"vw":343.586195},{"c":348.64,"h":352,"l":346.56,"n":10099,"o":348.57,"t":"2025-09-29T04:00:00Z","v":259518,"vw":348.942653},{"c":345.23,"h":351,"l":342.139,"n":10353,"o":348.64,"t":"2025-09-30T04:00:00Z","v":276951,"vw":345.891218},{"c":348.39,"h":349.55,"l":341.4314,"n":11604,"o":344.99,"t":"2025-10-01T04:00:00Z","v":356006,"vw":347.359262},{"c":356.1,"h":357.25,"l":345.755,"n":12366,"o":349.44,"t":"2025-10-02T04:00:00Z","v":300627,"vw":353.581136},{"c":339.1,"h":361.56,"l":337.495,"n":13403,"o":357.36,"t":"2025-10-03T04:00:00Z","v":1657209,"vw":353.136757},{"c":337.32,"h":343.965,"l":331.57,"n":13985,"o":338.08,"t":"2025-10-06T04:00:00Z","v":417035,"vw":338.71244},{"c":340.87,"h":342.435,"l":331.16,"n":11305,"o":337.16,"t":"2025-10-07T04:00:00Z","v":250140,"vw":339.261372},{"c":350.43,"h":350.86,"l":340.12,"n":9700,"o":341.95,"t":"2025-10-08T04:00:00Z","v":224001,"vw":347.961567},{"c":348.32,"h":353.61,"l":345.76,"n":10491,"o":352,"t":"2025-10-09T04:00:00Z","v":287466,"vw":349.441375},{"c":339.9,"h":351.05,"l":339.88,"n":11880,"o":348.57,"t":"2025-10-10T04:00:00Z","v":272252,"vw":344.611484},{"c":356.72,"h":357.17,"l":343.37,"n":9401,"o":343.37,"t":"2025-10-13T04:00:00Z","v":187247,"vw":354.263614},{"c":358.26,"h":360.86,"l":348.26,"n":10964,"o":351.1,"t":"2025-10-14T04:00:00Z","v":214438,"vw":356.841099},{"c":364.69,"h":368.3,"l":358.49,"n":10742,"o":362.15,"t":"2025-10-15T04:00:00Z","v":268411,"vw":364.611082},{"c":367.38,"h":369.3608,"l":362.18,"n":9438,"o":362.18,"t":"2025-10-16T04:00:00Z","v":172650,"vw":366.335867},{"c":366.85,"h":369.58,"l":359.935,"n":10686,"o":364.97,"t":"2025-10-17T04:00:00Z","v":240436,"vw":365.601317},{"c":371,"h":378.8599,"l":370,"n":9129,"o":370.17,"t":"2025-10-20T04:00:00Z","v":211781,"vw":373.14051},{"c":372.17,"h":373.1299,"l":365,"n":8892,"o":370.07,"t":"2025-10-21T04:00:00Z","v":206244,"vw":370.520829},{"c":363.91,"h":372.66,"l":353.8307,"n":13834,"o":370.56,"t":"2025-10-22T04:00:00Z","v":371392,"vw":362.158472},{"c":374.28,"h":374.5,"l":362.495,"n":8535,"o":364,"t":"2025-10-23T04:00:00Z","v":185372,"vw":369.603136},{"c":378.62,"h":384.3399,"l":376.94,"n":9539,"o":378.23,"t":"2025-10-24T04:00:00Z","v":159472,"vw":378.653513},{"c":386.83,"h":393.28,"l":379.685,"n":11636,"o":391.94,"t":"2025-10-27T04:00:00Z","v":263616,"vw":386.349933},{"c":372.48,"h":393.206,"l":370.58,"n":19107,"o":386.83,"t":"2025-10-28T04:00:00Z","v":520564,"vw":381.231365},{"c":382.87,"h":385.04,"l":372.48,"n":19046,"o":372.5,"t":"2025-10-29T04:00:00Z","v":581358,"vw":379.836265},{"c":396.37,"h":412.6,"l":355.21,"n":18538,"o":369.83,"t":"2025-10-30T04:00:00Z","v":427346,"vw":397.156149},{"c":361.96,"h":396.37,"l":352.9522,"n":28811,"o":395.63,"t":"2025-10-31T04:00:00Z","v":819601,"vw":370.118629},{"c":396.54,"h":400,"l":370,"n":27009,"o":386.71,"t":"2025-11-03T05:00:00Z","v":669179,"vw":388.474411},{"c":381.52,"h":393.94,"l":379.89,"n":18738,"o":381.58,"t":"2025-11-04T05:00:00Z","v":354954,"vw":384.824827},{"c":385.82,"h":387.135,"l":368.19,"n":16682,"o":375.31,"t":"2025-11-05T05:00:00Z","v":367702,"vw":380.130089},{"c":380.77,"h":385.64,"l":375.38,"n":14100,"o":384.38,"t":"2025-11-06T05:00:00Z","v":316782,"vw":381.109679},{"c":370.07,"h":379.87,"l":366.91,"n":14744,"o":375.19,"t":"2025-11-07T05:00:00Z","v":300534,"vw":373.637854},{"c":365,"h":376,"l":363.785,"n":12656,"o":370.07,"t":"2025-11-10T05:00:00Z","v":271422,"vw":367.694459},{"c":371.63,"h":373.285,"l":357.1101,"n":13060,"o":360.63,"t":"2025-11-11T05:00:00Z","v":238852,"vw":367.140601},{"c":354.63,"h":376.405,"l":351.48,"n":13644,"o":371.26,"t":"2025-11-12T05:00:00Z","v":314017,"vw":357.561469},{"c":345.88,"h":352.355,"l":341.47,"n":12656,"o":350.67,"t":"2025-11-13T05:00:00Z","v":237501,"vw":345.555483},{"c":348.44,"h":357.96,"l":338.8864,"n":13348,"o":339.1,"t":"2025-11-14T05:00:00Z","v":230905,"vw":350.114414},{"c":339.12,"h":352.2799,"l":335,"n":12093,"o":347.95,"t":"2025-11-17T05:00:00Z","v":241505,"vw":340.165251},{"c":335.94,"h":341.4,"l":332.13,"n":9562,"o":335.72,"t":"2025-11-18T05:00:00Z","v":202146,"vw":337.101553},{"c":336.25,"h":342.56,"l":334.815,"n":10427,"o":338.06,"t":"2025-11-19T05:00:00Z","v":238178,"vw":337.922201},{"c":327.37,"h":345.456,"l":326.305,"n":12551,"o":344.76,"t":"2025-11-20T05:00:00Z","v":441742,"vw":334.543203},{"c":327.63,"h":332.285,"l":322.75,"n":15646,"o":325.61,"t":"2025-11-21T05:00:00Z","v":367403,"vw":327.472878},{"c":345.64,"h":347.6,"l":330.54,"n":13412,"o":330.54,"t":"2025-11-24T05:00:00Z","v":318903,"vw":344.321349},{"c":357.57,"h":361.53,"l":343.82,"n":16757,"o":346.62,"t":"2025-11-25T05:00:00Z","v":352445,"vw":356.442395},{"c":359.89,"h":365.61,"l":355.12,"n":14667,"o":356.74,"t":"2025-11-26T05:00:00Z","v":347981,"vw":361.223755},{"c":357.75,"h":363.98,"l":354,"n":7541,"o":363.98,"t":"2025-11-28T05:00:00Z","v":133728,"vw":357.08069},{"c":351.66,"h":356.14,"l":345.51,"n":11411,"o":350.38,"t":"2025-12-01T05:00:00Z","v":211300,"vw":351.558067},{"c":337.74,"h":355.9295,"l":329.751,"n":14861,"o":352.81,"t":"2025-12-02T05:00:00Z","v":456445,"vw":341.522265},{"c":341.84,"h":342.69,"l":332.81,"n":13718,"o":335.68,"t":"2025-12-03T05:00:00Z","v":360019,"vw":338.153158},{"c":350.79,"h":354.86,"l":339.8748,"n":14183,"o":340.24,"t":"2025-12-04T05:00:00Z","v":278241,"vw":349.864592},{"c":355.18,"h":355.85,"l":349.43,"n":11125,"o":350.79,"t":"2025-12-05T05:00:00Z","v":205255,"vw":354.061182},{"c":358.65,"h":367.445,"l":356.34,"n":14657,"o":358.66,"t":"2025-12-08T05:00:00Z","v":291901,"vw":361.884953},{"c":363.09,"h":364.18,"l":356.29,"n":9921,"o":357.37,"t":"2025-12-09T05:00:00Z","v":215602,"vw":361.318217},{"c":359.88,"h":366.5299,"l":353.915,"n":10035,"o":361.1,"t":"2025-12-10T05:00:00Z","v":209163,"vw":360.197815},{"c":357.94,"h":361.42,"l":353.15,"n":11793,"o":356.58,"t":"2025-12-11T05:00:00Z","v":217805,"vw":357.121601},{"c":354.28,"h":360.7138,"l":345.41,"n":9726,"o":357.74,"t":"2025-12-12T05:00:00Z","v":179008,"vw":352.929512},{"c":350.89,"h":358.51,"l":349.76,"n":11728,"o":358.4,"t":"2025-12-15T05:00:00Z","v":193410,"vw":352.104293},{"c":348.06,"h":352.65,"l":339,"n":14061,"o":348.71,"t":"2025-12-16T05:00:00Z","v":292260,"vw":346.116202},{"c":325,"h":352.68,"l":324.29,"n":14863,"o":348.25,"t":"2025-12-17T05:00:00Z","v":304158,"vw":330.781413},{"c":323.19,"h":329.36,"l":314.3665,"n":16007,"o":327.73,"t":"2025-12-18T05:00:00Z","v":300723,"vw":321.879422},{"c":334.4,"h":335.745,"l":322.95,"n":11818,"o":323.84,"t":"2025-12-19T05:00:00Z","v":633844,"vw":333.197968},{"c":331.87,"h":336.487,"l":328.42,"n":10923,"o":335.85,"t":"2025-12-22T05:00:00Z","v":209419,"vw":331.800849},{"c":327.78,"h":331.65,"l":327.33,"n":11416,"o":331,"t":"2025-12-23T05:00:00Z","v":244574,"vw":329.018426},{"c":328.34,"h":330.06,"l":324.17,"n":4976,"o":326.97,"t":"2025-12-24T05:00:00Z","v":113663,"vw":328.208747},{"c":330.69,"h":332.1075,"l":325.32,"n":8123,"o":328.65,"t":"2025-12-26T05:00:00Z","v":136622,"vw":330.298933},{"c":330.26,"h":331.35,"l":325.6101,"n":8369,"o":330.23,"t":"2025-12-29T05:00:00Z","v":218064,"vw":329.97569},{"c":325.11,"h":331.61,"l":323.71,"n":8966,"o":329.5,"t":"2025-12-30T05:00:00Z","v":154530,"vw":325.876859},{"c":318.38,"h":325.39,"l":317.19,"n":9663,"o":325.34,"t":"2025-12-31T05:00:00Z","v":259409,"vw":319.350615},{"c":326.26,"h":326.36,"l":316.83,"n":11637,"o":318.49,"t":"2026-01-02T05:00:00Z","v":200941,"vw":323.12181},{"c":335.84,"h":336.25,"l":325.21,"n":11264,"o":326.75,"t":"2026-01-05T05:00:00Z","v":281109,"vw":334.5962},{"c":309,"h":335.615,"l":308.885,"n":22295,"o":334.08,"t":"2026-01-06T05:00:00Z","v":582296,"vw":313.512295},{"c":309.23,"h":313.88,"l":295.06,"n":19059,"o":310.47,"t":"2026-01-07T05:00:00Z","v":468301,"vw":305.077608},{"c":306.69,"h":309.0425,"l":300.7,"n":11377,"o":306.47,"t":"2026-01-08T05:00:00Z","v":253214,"vw":305.926493},{"c":309.09,"h":313.56,"l":304.54,"n":10783,"o":307.16,"t":"2026-01-09T05:00:00Z","v":216351,"vw":309.298964},{"c":312.01,"h":314.42,"l":308.33,"n":8578,"o":308.33,"t":"2026-01-12T05:00:00Z","v":145336,"vw":312.268467},{"c":314.06,"h":317.17,"l":307.71,"n":11800,"o":310.82,"t":"2026-01-13T05:00:00Z","v":198788,"vw":313.547078},{"c":312.63,"h":325.44,"l":307.53,"n":13266,"o":312.72,"t":"2026-01-14T05:00:00Z","v":313011,"vw":312.573543},{"c":310.43,"h":321.39,"l":304.89,"n":12433,"o":317.76,"t":"2026-01-15T05:00:00Z","v":260399,"vw":310.349085},{"c":308.76,"h":313.47,"l":306.69,"n":10503,"o":310.71,"t":"2026-01-16T05:00:00Z","v":216455,"vw":309.56003},{"c":325.88,"h":333.445,"l":301.859,"n":17307,"o":303.77,"t":"2026-01-20T05:00:00Z","v":405507,"vw":325.131315},{"c":332.99,"h":335.68,"l":324.14,"n":14119,"o":326.71,"t":"2026-01-21T05:00:00Z","v":273865,"vw":331.205591},{"c":330.12,"h":337.12,"l":325.69,"n":11464,"o":336.47,"t":"2026-01-22T05:00:00Z","v":245502,"vw":330.333262},{"c":330.52,"h":331.08,"l":318.59,"n":11766,"o":330.12,"t":"2026-01-23T05:00:00Z","v":226069,"vw":327.447539},{"c":330.15,"h":337.9994,"l":327.7301,"n":11781,"o":330.33,"t":"2026-01-26T05:00:00Z","v":233543,"vw":332.450032},{"c":333.47,"h":337.08,"l":322.21,"n":10248,"o":329.1,"t":"2026-01-27T05:00:00Z","v":267210,"vw":332.771163},{"c":331.92,"h":335.25,"l":327.05,"n":9580,"o":335.25,"t":"2026-01-28T05:00:00Z","v":136162,"vw":331.622192},{"c":330.93,"h":332.32,"l":323.47,"n":13368,"o":327.61,"t":"2026-01-29T05:00:00Z","v":202293,"vw":329.780028},{"c":326.44,"h":339.99,"l":323.9101,"n":14558,"o":327.65,"t":"2026-01-30T05:00:00Z","v":346110,"vw":328.025238},{"c":329.38,"h":334.04,"l":320.7301,"n":12606,"o":326.44,"t":"2026-02-02T05:00:00Z","v":215608,"vw":330.101621},{"c":323.91,"h":331.79,"l":318.11,"n":15742,"o":329,"t":"2026-02-03T05:00:00Z","v":295009,"vw":323.223354},{"c":313.87,"h":329.01,"l":310,"n":23966,"o":320.2,"t":"2026-02-04T05:00:00Z","v":537775,"vw":318.925181},{"c":345.05,"h":365,"l":317.685,"n":26291,"o":326.26,"t":"2026-02-05T05:00:00Z","v":545250,"vw":347.917712},{"c":371.08,"h":376.68,"l":350.7132,"n":20179,"o":357.61,"t":"2026-02-06T05:00:00Z","v":389664,"vw":369.703263},{"c":376.6,"h":383.125,"l":371.11,"n":16228,"o":374.2,"t":"2026-02-09T05:00:00Z","v":340013,"vw":377.346353},{"c":351.15,"h":378,"l":349.48,"n":16676,"o":371.99,"t":"2026-02-10T05:00:00Z","v":330133,"vw":354.595252},{"c":363.9,"h":364.91,"l":348.0962,"n":14585,"o":352.24,"t":"2026-02-11T05:00:00Z","v":335329,"vw":361.131968},{"c":356.83,"h":371.63,"l":353.29,"n":10682,"o":363.71,"t":"2026-02-12T05:00:00Z","v":259147,"vw":357.595985},{"c":375.01,"h":376.67,"l":352.56,"n":14551,"o":354.24,"t":"2026-02-13T05:00:00Z","v":328393,"vw":371.132171},{"c":366.42,"h":376.83,"l":365.3228,"n":10665,"o":374.44,"t":"2026-02-17T05:00:00Z","v":210721,"vw":368.76321},{"c":361.61,"h":375,"l":360.98,"n":10771,"o":369,"t":"2026-02-18T05:00:00Z","v":249557,"vw":364.41399},{"c":348.34,"h":361.725,"l":343.37,"n":11463,"o":360.26,"t":"2026-02-19T05:00:00Z","v":290500,"vw":349.116504},{"c":358.5,"h":364.13,"l":345.56,"n":13039,"o":345.94,"t":"2026-02-20T05:00:00Z","v":343057,"vw":357.814486},{"c":351.5,"h":358.5,"l":343.67,"n":11346,"o":358.5,"t":"2026-02-23T05:00:00Z","v":205349,"vw":352.804161},{"c":362.96,"h":368.95,"l":352.71,"n":12455,"o":353.99,"t":"2026-02-24T05:00:00Z","v":188938,"vw":364.304184},{"c":379.02,"h":382.0699,"l":362.24,"n":13022,"o":369.5,"t":"2026-02-25T05:00:00Z","v":339246,"vw":377.049944},{"c":375.29,"h":382.425,"l":362.51,"n":14237,"o":379.02,"t":"2026-02-26T05:00:00Z","v":301750,"vw":373.760062},{"c":366.53,"h":375.255,"l":362.36,"n":11072,"o":365.86,"t":"2026-02-27T05:00:00Z","v":401991,"vw":367.562027},{"c":378.83,"h":380.65,"l":365,"n":10146,"o":365.54,"t":"2026-03-02T05:00:00Z","v":184206,"vw":376.467844},{"c":370.8,"h":378.72,"l":363,"n":12221,"o":368.37,"t":"2026-03-03T05:00:00Z","v":249381,"vw":371.768893},{"c":373.31,"h":374.11,"l":360.18,"n":9829,"o":371.89,"t":"2026-03-04T05:00:00Z","v":187344,"vw":371.335671},{"c":363.74,"h":374.19,"l":353.83,"n":11087,"o":367.2,"t":"2026-03-05T05:00:00Z","v":251764,"vw":362.752615},{"c":357.06,"h":366.45,"l":355,"n":10336,"o":355.64,"t":"2026-03-06T05:00:00Z","v":213821,"vw":359.420221},{"c":363.77,"h":365,"l":346.57,"n":12306,"o":350,"t":"2026-03-09T04:00:00Z","v":256678,"vw":359.640265},{"c":365.72,"h":374.61,"l":364.5,"n":13536,"o":364.57,"t":"2026-03-10T04:00:00Z","v":226314,"vw":368.177752},{"c":368.31,"h":373.45,"l":362.4,"n":9120,"o":362.73,"t":"2026-03-11T04:00:00Z","v":211988,"vw":367.375778},{"c":362.35,"h":375,"l":360.64,"n":12605,"o":361.81,"t":"2026-03-12T04:00:00Z","v":245721,"vw":365.277677},{"c":359.07,"h":374.87,"l":354.55,"n":9998,"o":364.85,"t":"2026-03-13T04:00:00Z","v":199448,"vw":359.654594},{"c":358.31,"h":366.98,"l":353.22,"n":8629,"o":364.58,"t":"2026-03-16T04:00:00Z","v":315974,"vw":358.808175},{"c":351.33,"h":356,"l":340.17,"n":11689,"o":355.04,"t":"2026-03-17T04:00:00Z","v":255646,"vw":348.999302},{"c":352.03,"h":359.72,"l":350,"n":11595,"o":351.14,"t":"2026-03-18T04:00:00Z","v":231549,"vw":353.377356},{"c":352.6,"h":355.99,"l":346,"n":13793,"o":348.4,"t":"2026-03-19T04:00:00Z","v":1765860,"vw":351.068233},{"c":325.69,"h":349.19,"l":315.6,"n":25030,"o":349.19,"t":"2026-03-20T04:00:00Z","v":4665119,"vw":326.169395},{"c":311.46,"h":335,"l":310.72,"n":26534,"o":326.46,"t":"2026-03-23T04:00:00Z","v":732767,"vw":319.43334},{"c":305.66,"h":312.4,"l":300,"n":19844,"o":307.36,"t":"2026-03-24T04:00:00Z","v":541242,"vw":305.851706},{"c":311.05,"h":317,"l":307.51,"n":17133,"o":310,"t":"2026-03-25T04:00:00Z","v":311284,"vw":312.25524},{"c":299.04,"h":312.825,"l":298.26,"n":12914,"o":306.88,"t":"2026-03-26T04:00:00Z","v":234796,"vw":300.766661},{"c":301.25,"h":303.51,"l":295.1904,"n":14386,"o":296.25,"t":"2026-03-27T04:00:00Z","v":335670,"vw":300.58265},{"c":294.7,"h":306.5475,"l":293.62,"n":14309,"o":304.91,"t":"2026-03-30T04:00:00Z","v":382194,"vw":296.246409},{"c":302,"h":305,"l":295.99,"n":11675,"o":298.72,"t":"2026-03-31T04:00:00Z","v":406942,"vw":301.675326},{"c":306.39,"h":310.04,"l":303.02,"n":11003,"o":306.07,"t":"2026-04-01T04:00:00Z","v":281014,"vw":306.763321},{"c":312.93,"h":316.81,"l":301.39,"n":10031,"o":301.39,"t":"2026-04-02T04:00:00Z","v":224900,"vw":312.920082},{"c":314.31,"h":316.92,"l":311,"n":8177,"o":313.3,"t":"2026-04-06T04:00:00Z","v":165801,"vw":314.455951},{"c":315.42,"h":318.11,"l":309.89,"n":12580,"o":310.47,"t":"2026-04-07T04:00:00Z","v":311158,"vw":314.622188},{"c":344.96,"h":346.17,"l":325.17,"n":18565,"o":327.86,"t":"2026-04-08T04:00:00Z","v":525630,"vw":341.519746},{"c":349.58,"h":357.36,"l":340.855,"n":17607,"o":344.96,"t":"2026-04-09T04:00:00Z","v":474227,"vw":350.933357},{"c":352.27,"h":362.35,"l":347.97,"n":14154,"o":350.27,"t":"2026-04-10T04:00:00Z","v":311490,"vw":355.258925},{"c":351.94,"h":354.395,"l":346.64,"n":12219,"o":349.53,"t":"2026-04-13T04:00:00Z","v":214669,"vw":351.356361},{"c":352.32,"h":356.39,"l":350.11,"n":10839,"o":353.61,"t":"2026-04-14T04:00:00Z","v":179938,"vw":353.514431},{"c":365.5,"h":366.55,"l":350,"n":11296,"o":351.995,"t":"2026-04-15T04:00:00Z","v":206009,"vw":362.652556},{"c":375.16,"h":376.92,"l":365.61,"n":11958,"o":366.9,"t":"2026-04-16T04:00:00Z","v":231793,"vw":373.447752},{"c":373.02,"h":387.3,"l":372.435,"n":16145,"o":384.28,"t":"2026-04-17T04:00:00Z","v":352848,"vw":376.227497},{"c":368.95,"h":376.17,"l":366.47,"n":11120,"o":372,"t":"2026-04-20T04:00:00Z","v":221588,"vw":369.714872},{"c":375.18,"h":380.62,"l":369.03,"n":10689,"o":369.48,"t":"2026-04-21T04:00:00Z","v":181558,"vw":376.404169},{"c":376.35,"h":381.306,"l":373.09,"n":10313,"o":378.53,"t":"2026-04-22T04:00:00Z","v":231548,"vw":376.62561},{"c":359.45,"h":373.21,"l":356.1901,"n":12190,"o":373.21,"t":"2026-04-23T04:00:00Z","v":195502,"vw":362.93433},{"c":368.5,"h":371.615,"l":357.66,"n":8876,"o":364.56,"t":"2026-04-24T04:00:00Z","v":248171,"vw":368.405339},{"c":362.24,"h":373.82,"l":354.77,"n":13263,"o":369.17,"t":"2026-04-27T04:00:00Z","v":337816,"vw":361.051693},{"c":353.1,"h":364.815,"l":346.82,"n":12300,"o":362.24,"t":"2026-04-28T04:00:00Z","v":252658,"vw":352.832264},{"c":352.68,"h":358.19,"l":345.53,"n":12056,"o":350.01,"t":"2026-04-29T04:00:00Z","v":229880,"vw":352.061657},{"c":296.56,"h":346.84,"l":289.3,"n":31087,"o":343.09,"t":"2026-04-30T04:00:00Z","v":723646,"vw":303.314396},{"c":290.5,"h":305,"l":278.7701,"n":26344,"o":300.01,"t":"2026-05-01T04:00:00Z","v":665937,"vw":288.083768},{"c":272.96,"h":289.3,"l":266.02,"n":23865,"o":289.3,"t":"2026-05-04T04:00:00Z","v":686388,"vw":273.000859},{"c":287.13,"h":287.85,"l":273,"n":19532,"o":278,"t":"2026-05-05T04:00:00Z","v":506916,"vw":284.39981},{"c":278,"h":288.205,"l":277.79,"n":19817,"o":287.13,"t":"2026-05-06T04:00:00Z","v":453405,"vw":281.167116},{"c":278.77,"h":281.5259,"l":270.79,"n":15006,"o":278,"t":"2026-05-07T04:00:00Z","v":464709,"vw":276.292989},{"c":279.61,"h":282.86,"l":274.65,"n":12389,"o":278.42,"t":"2026-05-08T04:00:00Z","v":277180,"vw":279.06149},{"c":269.575,"h":284.63,"l":267.81,"n":17000,"o":278.77,"t":"2026-05-11T04:00:00Z","v":405063,"vw":273.58114},{"c":269.82,"h":272.135,"l":261.52,"n":15356,"o":268,"t":"2026-05-12T04:00:00Z","v":547814,"vw":266.864999},{"c":270.21,"h":272,"l":263.1,"n":13428,"o":269.29,"t":"2026-05-13T04:00:00Z","v":303791,"vw":267.656035},{"c":269.31,"h":273.9999,"l":266.62,"n":9767,"o":270.72,"t":"2026-05-14T04:00:00Z","v":252924,"vw":269.432516},{"c":260.37,"h":266.89,"l":259.01,"n":11093,"o":266.89,"t":"2026-05-15T04:00:00Z","v":342777,"vw":261.33105},{"c":263.85,"h":265,"l":257.89,"n":13510,"o":260.6,"t":"2026-05-18T04:00:00Z","v":357208,"vw":262.087256},{"c":264.79,"h":267.99,"l":260.0173,"n":13843,"o":263.85,"t":"2026-05-19T04:00:00Z","v":342618,"vw":263.855229},{"c":266.12,"h":269.5,"l":260.29,"n":11338,"o":264.69,"t":"2026-05-20T04:00:00Z","v":260575,"vw":265.937514},{"c":267.1,"h":268.45,"l":260.5,"n":8274,"o":263.69,"t":"2026-05-21T04:00:00Z","v":227547,"vw":266.19795},{"c":260.98,"h":269.44,"l":260.23,"n":10453,"o":267.83,"t":"2026-05-22T04:00:00Z","v":214195,"vw":262.948357},{"c":263.36,"h":263.94,"l":255,"n":12722,"o":260.58,"t":"2026-05-26T04:00:00Z","v":262623,"vw":261.960237},{"c":252.45,"h":261.83,"l":251.53,"n":17919,"o":261.81,"t":"2026-05-27T04:00:00Z","v":439661,"vw":254.55149},{"c":250.75,"h":256.3499,"l":250.24,"n":14280,"o":251.98,"t":"2026-05-28T04:00:00Z","v":325045,"vw":252.781774},{"c":252.09,"h":255.155,"l":249.14,"n":9333,"o":250.75,"t":"2026-05-29T04:00:00Z","v":276374,"vw":251.773507},{"c":258.34,"h":259.34,"l":251.778,"n":13660,"o":255.07,"t":"2026-06-01T04:00:00Z","v":370173,"vw":256.598647},{"c":259,"h":259.38,"l":253.68,"n":12826,"o":255.01,"t":"2026-06-02T04:00:00Z","v":289037,"vw":257.452632},{"c":256.64,"h":257.97,"l":251.79,"n":13132,"o":257.65,"t":"2026-06-03T04:00:00Z","v":338238,"vw":256.01329},{"c":261.07,"h":264.45,"l":255.0501,"n":11355,"o":257.23,"t":"2026-06-04T04:00:00Z","v":285882,"vw":261.172223},{"c":260.64,"h":262.22,"l":257.51,"n":14893,"o":259.99,"t":"2026-06-05T04:00:00Z","v":386612,"vw":260.29264},{"c":255.6,"h":266.68,"l":255.51,"n":13712,"o":260.51,"t":"2026-06-08T04:00:00Z","v":351313,"vw":259.397153},{"c":257.11,"h":261.38,"l":249.47,"n":13602,"o":256.11,"t":"2026-06-09T04:00:00Z","v":292566,"vw":255.966003},{"c":253.91,"h":262.32,"l":251.99,"n":12030,"o":255.86,"t":"2026-06-10T04:00:00Z","v":324457,"vw":255.805051},{"c":276.66,"h":298.8,"l":272.3501,"n":35527,"o":275,"t":"2026-06-11T04:00:00Z","v":1080128,"vw":281.219282},{"c":283.73,"h":292.15,"l":276.57,"n":22083,"o":276.64,"t":"2026-06-12T04:00:00Z","v":611295,"vw":286.502322},{"c":288.87,"h":292.91,"l":283.32,"n":14973,"o":286.05,"t":"2026-06-15T04:00:00Z","v":305727,"vw":289.243707},{"c":287.15,"h":298.82,"l":285.86,"n":15118,"o":288.69,"t":"2026-06-16T04:00:00Z","v":556787,"vw":289.049877},{"c":286.1,"h":294.395,"l":283.295,"n":17978,"o":290.03,"t":"2026-06-17T04:00:00Z","v":458834,"vw":287.364606},{"c":296.04,"h":298.69,"l":286.19,"n":16706,"o":288.85,"t":"2026-06-18T04:00:00Z","v":896850,"vw":295.272448},{"c":297.84,"h":301.84,"l":292.075,"n":18059,"o":292.075,"t":"2026-06-22T04:00:00Z","v":500095,"vw":297.127013},{"c":279.17,"h":295.39,"l":275.545,"n":16412,"o":290.12,"t":"2026-06-23T04:00:00Z","v":406431,"vw":283.821498},{"c":274.05,"h":282.76,"l":272.44,"n":15360,"o":277.38,"t":"2026-06-24T04:00:00Z","v":436832,"vw":275.705509},{"c":273.2,"h":277.59,"l":270,"n":11483,"o":273.31,"t":"2026-06-25T04:00:00Z","v":467062,"vw":272.894835},{"c":275.86,"h":279.8,"l":268.72,"n":13846,"o":269.1,"t":"2026-06-26T04:00:00Z","v":788791,"vw":275.841789},{"c":277.07,"h":281.4299,"l":270.325,"n":12383,"o":276.57,"t":"2026-06-29T04:00:00Z","v":288157,"vw":275.512836},{"c":283.13,"h":285.21,"l":275.53,"n":11833,"o":275.59,"t":"2026-06-30T04:00:00Z","v":298656,"vw":282.462217},{"c":282.26,"h":289.045,"l":275.461,"n":10320,"o":282.4,"t":"2026-07-01T04:00:00Z","v":241987,"vw":284.470571},{"c":281.4,"h":284.175,"l":277.3,"n":10699,"o":282.26,"t":"2026-07-02T04:00:00Z","v":190666,"vw":281.019446},{"c":282.89,"h":291.13,"l":279.11,"n":12345,"o":282,"t":"2026-07-06T04:00:00Z","v":290000,"vw":282.721626},{"c":276.02,"h":282.63,"l":274.35,"n":8587,"o":279.48,"t":"2026-07-07T04:00:00Z","v":222340,"vw":276.409561},{"c":267.76,"h":281.875,"l":264.445,"n":11865,"o":274.49,"t":"2026-07-08T04:00:00Z","v":372612,"vw":270.512352},{"c":266.28,"h":275.37,"l":265.815,"n":10205,"o":269.5,"t":"2026-07-09T04:00:00Z","v":252606,"vw":269.32433},{"c":264.88,"h":268.09,"l":263.3601,"n":9481,"o":265.01,"t":"2026-07-10T04:00:00Z","v":214820,"vw":265.474},{"c":261.52,"h":267.345,"l":257,"n":12316,"o":262.62,"t":"2026-07-13T04:00:00Z","v":360380,"vw":260.609321},{"c":265.485,"h":269.89,"l":261.2,"n":10462,"o":261.76,"t":"2026-07-14T04:00:00Z","v":222079,"vw":266.877459},{"c":270.21,"h":271.06,"l":262.37,"n":10454,"o":268.08,"t":"2026-07-15T04:00:00Z","v":183405,"vw":267.856239},{"c":265.59,"h":271.495,"l":257.47,"n":12769,"o":268.37,"t":"2026-07-16T04:00:00Z","v":301724,"vw":264.617426},{"c":260.45,"h":266.2499,"l":256.18,"n":10472,"o":256.69,"t":"2026-07-17T04:00:00Z","v":257287,"vw":261.36042},{"c":258.18,"h":264.21,"l":253.98,"n":11168,"o":260.59,"t":"2026-07-20T04:00:00Z","v":271405,"vw":258.778665},{"c":264.37,"h":264.66,"l":257.52,"n":11120,"o":262.05,"t":"2026-07-21T04:00:00Z","v":210217,"vw":262.444163},{"c":259.08,"h":264.28,"l":256.645,"n":12217,"o":260.93,"t":"2026-07-22T04:00:00Z","v":254195,"vw":259.574975},{"c":256.06,"h":259.7599,"l":254.01,"n":10285,"o":255.23,"t":"2026-07-23T04:00:00Z","v":168755,"vw":256.135071},{"c":258.3,"h":262.205,"l":253.6384,"n":9702,"o":256.77,"t":"2026-07-24T04:00:00Z","v":176099,"vw":258.749268},{"c":259.26,"h":263.09,"l":253.65,"n":11596,"o":263.09,"t":"2026-07-27T04:00:00Z","v":165638,"vw":258.34846},{"c":260.2,"h":262.43,"l":253.8,"n":8966,"o":258.51,"t":"2026-07-28T04:00:00Z","v":165359,"vw":259.978468},{"c":261.14,"h":267.48,"l":255.735,"n":13281,"o":259.78,"t":"2026-07-29T04:00:00Z","v":370003,"vw":261.744249},{"c":303.33,"h":312.555,"l":283.08,"n":24652,"o":307.974,"t":"2026-07-30T04:00:00Z","v":664605,"vw":295.872056},{"c":304.825,"h":309.88,"l":293.41,"n":16733,"o":308.94,"t":"2026-07-31T04:00:00Z","v":378077,"vw":301.87388},{"c":309.23,"h":311.19,"l":301.8401,"n":15005,"o":306.16,"t":"2026-08-03T04:00:00Z","v":307789,"vw":308.153833},{"c":323.17,"h":324,"l":311.99,"n":12945,"o":311.99,"t":"2026-08-04T04:00:00Z","v":260478,"vw":321.077996},{"c":330.54,"h":331.61,"l":324.12,"n":12467,"o":324.88,"t":"2026-08-05T04:00:00Z","v":238419,"vw":329.303837},{"c":328.41,"h":335.97,"l":327.05,"n":12042,"o":331.57,"t":"2026-08-06T04:00:00Z","v":195460,"vw":330.653021},{"c":344.56,"h":345,"l":331.06,"n":10462,"o":331.06,"t":"2026-08-07T04:00:00Z","v":174476,"vw":343.246091},{"c":348.25,"h":351.33,"l":340.705,"n":14871,"o":344.56,"t":"2026-08-10T04:00:00Z","v":280232,"vw":347.737023},{"c":338.07,"h":350.89,"l":336.65,"n":11436,"o":349.27,"t":"2026-08-11T04:00:00Z","v":208346,"vw":341.644648},{"c":351.43,"h":352,"l":335.15,"n":9833,"o":339.54,"t":"2026-08-12T04:00:00Z","v":167490,"vw":348.210577},{"c":344.07,"h":352.99,"l":341.21,"n":12904,"o":351.43,"t":"2026-08-13T04:00:00Z","v":211919,"vw":344.819522},{"c":343.65,"h":347.1099,"l":341.3,"n":9896,"o":344.07,"t":"2026-08-14T04:00:00Z","v":167377,"vw":344.49284},{"c":348.39,"h":351,"l":340.82,"n":10076,"o":343.61,"t":"2026-08-17T04:00:00Z","v":240091,"vw":348.074718},{"c":335.77,"h":349.52,"l":335.19,"n":12217,"o":348.15,"t":"2026-08-18T04:00:00Z","v":171377,"vw":338.847951},{"c":344.86,"h":345.52,"l":331.35,"n":10236,"o":340.57,"t":"2026-08-19T04:00:00Z","v":166698,"vw":342.955701},{"c":341.74,"h":347.91,"l":339.4501,"n":10296,"o":342.29,"t":"2026-08-20T04:00:00Z","v":144774,"vw":342.328337},{"c":342.42,"h":344.925,"l":334.83,"n":9965,"o":341.69,"t":"2026-08-21T04:00:00Z","v":163896,"vw":340.49196},{"c":341.09,"h":345.985,"l":335.145,"n":7813,"o":341.49,"t":"2026-08-24T04:00:00Z","v":176676,"vw":341.464505},{"c":345.54,"h":346.605,"l":338.72,"n":8364,"o":344.61,"t":"2026-08-25T04:00:00Z","v":131545,"vw":344.199983},{"c":344.32,"h":349.99,"l":343.98,"n":9630,"o":345.07,"t":"2026-08-26T04:00:00Z","v":168145,"vw":345.401818},{"c":334.65,"h":350,"l":332.74,"n":11993,"o":347.27,"t":"2026-08-27T04:00:00Z","v":181200,"vw":336.332364},{"c":335.15,"h":338.105,"l":331.6001,"n":9611,"o":335.05,"t":"2026-08-28T04:00:00Z","v":165256,"vw":335.327339},{"c":335.03,"h":338.99,"l":333.4025,"n":8589,"o":334.64,"t":"2026-08-31T04:00:00Z","v":234035,"vw":335.241969},{"c":319.9,"h":333.99,"l":317.225,"n":11287,"o":330.75,"t":"2026-09-01T04:00:00Z","v":210992,"vw":321.983074},{"c":329.79,"h":330.18,"l":319.65,"n":11178,"o":320.68,"t":"2026-09-02T04:00:00Z","v":189127,"vw":327.571272},{"c":335.91,"h":337.88,"l":325.47,"n":10649,"o":334.28,"t":"2026-09-03T04:00:00Z","v":202962,"vw":335.228444},{"c":337.94,"h":338.92,"l":330.05,"n":8306,"o":333.63,"t":"2026-09-04T04:00:00Z","v":119687,"vw":336.351184},{"c":340.94,"h":344.46,"l":333.47,"n":12210,"o":338,"t":"2026-09-08T04:00:00Z","v":157283,"vw":340.533274},{"c":339.34,"h":344.4,"l":336.675,"n":10542,"o":337.24,"t":"2026-09-09T04:00:00Z","v":212152,"vw":340.020456},{"c":346.44,"h":348.8,"l":337.77,"n":11006,"o":340.67,"t":"2026-09-10T04:00:00Z","v":216328,"vw":344.787499},{"c":350.13,"h":355.685,"l":344.18,"n":12780,"o":351.2,"t":"2026-09-11T04:00:00Z","v":224275,"vw":349.787672},{"c":340.38,"h":349.5,"l":336.8,"n":11775,"o":344.19,"t":"2026-09-14T04:00:00Z","v":324959,"vw":341.312032},{"c":326.08,"h":340.09,"l":324.97,"n":12881,"o":339.27,"t":"2026-09-15T04:00:00Z","v":210049,"vw":328.263143},{"c":328.72,"h":335.12,"l":324.07,"n":12025,"o":326.1,"t":"2026-09-16T04:00:00Z","v":223615,"vw":329.057299},{"c":321.94,"h":335.09,"l":321.43,"n":8587,"o":335.09,"t":"2026-09-17T04:00:00Z","v":152887,"vw":324.086758},{"c":323.05,"h":327.4,"l":321.6401,"n":8837,"o":323.15,"t":"2026-09-18T04:00:00Z","v":599976,"vw":323.122158},{"c":326.7,"h":328.87,"l":324.02,"n":9643,"o":326.95,"t":"2026-09-21T04:00:00Z","v":272884,"vw":326.646125},{"c":333.76,"h":336.395,"l":323.38,"n":10119,"o":331.11,"t":"2026-09-22T04:00:00Z","v":270528,"vw":331.670133},{"c":326.55,"h":335.84,"l":325.56,"n":7983,"o":332.75,"t":"2026-09-23T04:00:00Z","v":160581,"vw":328.635471},{"c":328.03,"h":328.63,"l":322.925,"n":8171,"o":324.31,"t":"2026-09-24T04:00:00Z","v":142913,"vw":326.166464},{"c":334.21,"h":334.26,"l":323.59,"n":8687,"o":330.92,"t":"2026-09-25T04:00:00Z","v":176577,"vw":330.634101},{"c":327.14,"h":333.82,"l":325.35,"n":8313,"o":329.71,"t":"2026-09-28T04:00:00Z","v":113230,"vw":327.678885},{"c":324.3,"h":332.7199,"l":322.39,"n":8268,"o":327.11,"t":"2026-09-29T04:00:00Z","v":155495,"vw":325.466957},{"c":326.07,"h":330.83,"l":322.86,"n":7959,"o":326.12,"t":"2026-09-30T04:00:00Z","v":153921,"vw":327.183451},{"c":339.93,"h":346.01,"l":325.8,"n":9605,"o":328.05,"t":"2026-10-01T04:00:00Z","v":159554,"vw":338.7102},{"c":335.13,"h":346.8,"l":331.53,"n":10471,"o":345.17,"t":"2026-10-02T04:00:00Z","v":222618,"vw":335.911211},{"c":338.19,"h":346.57,"l":333.8,"n":11475,"o":334.32,"t":"2026-10-05T04:00:00Z","v":250853,"vw":339.638726},{"c":339.29,"h":341.28,"l":335.89,"n":9432,"o":339.51,"t":"2026-10-06T04:00:00Z","v":131789,"vw":339.264949},{"c":330.8,"h":337.51,"l":329.28,"n":8042,"o":333.57,"t":"2026-10-07T04:00:00Z","v":144576,"vw":331.291373},{"c":328.3,"h":333.195,"l":325.68,"n":8751,"o":327.58,"t":"2026-10-08T04:00:00Z","v":178368,"vw":329.110591},{"c":331.31,"h":334.76,"l":327.38,"n":6797,"o":332.26,"t":"2026-10-09T04:00:00Z","v":115832,"vw":331.570434},{"c":328.14,"h":334.87,"l":326.1754,"n":8311,"o":329.18,"t":"2026-10-12T04:00:00Z","v":162571,"vw":329.699604},{"c":332.88,"h":333.71,"l":326.49,"n":8348,"o":328.27,"t":"2026-10-13T04:00:00Z","v":126517,"vw":331.913765},{"c":325.86,"h":329.82,"l":320.37,"n":10675,"o":327.14,"t":"2026-10-14T04:00:00Z","v":203523,"vw":324.948486},{"c":328.06,"h":328.94,"l":314.675,"n":9707,"o":322.19,"t":"2026-10-15T04:00:00Z","v":159515,"vw":325.439756},{"c":319.3,"h":327.85,"l":316.87,"n":8913,"o":327.85,"t":"2026-10-16T04:00:00Z","v":162456,"vw":319.920597},{"c":322.4,"h":327.18,"l":320.38,"n":9124,"o":322.12,"t":"2026-10-19T04:00:00Z","v":144954,"vw":322.890917},{"c":326.78,"h":329.93,"l":318.62,"n":10155,"o":320,"t":"2026-10-20T04:00:00Z","v":195747,"vw":326.99299},{"c":334.68,"h":335.8,"l":326.69,"n":10050,"o":327.9,"t":"2026-10-21T04:00:00Z","v":172415,"vw":333.187012},{"c":332.06,"h":333.82,"l":325.53,"n":9464,"o":328.48,"t":"2026-10-22T04:00:00Z","v":169300,"vw":330.736044}],"volatilityBars":[{"c":325.2,"h":326.95,"l":325.05,"n":95,"o":326.95,"t":"2026-09-21T13:30:00Z","v":2497,"vw":326.657539},{"c":326.04,"h":326.04,"l":324.82,"n":200,"o":325.8,"t":"2026-09-21T13:45:00Z","v":3087,"vw":325.132053},{"c":325.24,"h":325.56,"l":324.02,"n":173,"o":325.51,"t":"2026-09-21T14:00:00Z","v":2392,"vw":324.948193},{"c":326.6898,"h":326.6898,"l":324.65,"n":193,"o":325.1075,"t":"2026-09-21T14:15:00Z","v":2998,"vw":325.385844},{"c":324.945,"h":325.89,"l":324.27,"n":171,"o":325.42,"t":"2026-09-21T14:30:00Z","v":3755,"vw":325.265412},{"c":324.51,"h":325.555,"l":324.325,"n":230,"o":324.385,"t":"2026-09-21T14:45:00Z","v":2485,"vw":324.868302},{"c":325.6,"h":326.1008,"l":324.375,"n":228,"o":324.57,"t":"2026-09-21T15:00:00Z","v":1998,"vw":325.069136},{"c":325.2425,"h":325.97,"l":325.02,"n":108,"o":325.82,"t":"2026-09-21T15:15:00Z","v":1433,"vw":325.465326},{"c":325.11,"h":325.48,"l":325.09,"n":87,"o":325.09,"t":"2026-09-21T15:30:00Z","v":943,"vw":325.256586},{"c":325.6,"h":326.01,"l":325.135,"n":135,"o":325.135,"t":"2026-09-21T15:45:00Z","v":1233,"vw":325.596219},{"c":326.225,"h":327.08,"l":326.225,"n":255,"o":326.3,"t":"2026-09-21T16:00:00Z","v":4562,"vw":326.803973},{"c":326.85,"h":326.8851,"l":326.305,"n":139,"o":326.305,"t":"2026-09-21T16:15:00Z","v":1738,"vw":326.685559},{"c":327.49,"h":327.52,"l":327.03,"n":146,"o":327.38,"t":"2026-09-21T16:30:00Z","v":2022,"vw":327.293361},{"c":328,"h":328.22,"l":327.4159,"n":158,"o":328.22,"t":"2026-09-21T16:45:00Z","v":1917,"vw":327.881387},{"c":327.815,"h":328.085,"l":327.66,"n":123,"o":327.92,"t":"2026-09-21T17:00:00Z","v":1331,"vw":327.9458},{"c":328.11,"h":328.87,"l":327.42,"n":289,"o":327.52,"t":"2026-09-21T17:15:00Z","v":5513,"vw":327.555361},{"c":327.35,"h":327.87,"l":327.08,"n":173,"o":327.75,"t":"2026-09-21T17:30:00Z","v":2818,"vw":327.646515},{"c":326.85,"h":327.24,"l":326.47,"n":156,"o":327.24,"t":"2026-09-21T17:45:00Z","v":2098,"vw":327.034829},{"c":326.25,"h":326.675,"l":326.13,"n":195,"o":326.64,"t":"2026-09-21T18:00:00Z","v":2693,"vw":326.524682},{"c":326.35,"h":326.74,"l":325.615,"n":281,"o":326.275,"t":"2026-09-21T18:15:00Z","v":8377,"vw":326.282801},{"c":326.01,"h":326.72,"l":326,"n":267,"o":326.4,"t":"2026-09-21T18:30:00Z","v":4602,"vw":326.25445},{"c":325.73,"h":325.935,"l":325.33,"n":288,"o":325.83,"t":"2026-09-21T18:45:00Z","v":2529,"vw":325.657932},{"c":325.835,"h":325.875,"l":325.55,"n":189,"o":325.855,"t":"2026-09-21T19:00:00Z","v":2113,"vw":325.720865},{"c":325.47,"h":326.29,"l":325.47,"n":471,"o":325.82,"t":"2026-09-21T19:15:00Z","v":5819,"vw":325.928956},{"c":326.97,"h":327.38,"l":325.38,"n":412,"o":325.53,"t":"2026-09-21T19:30:00Z","v":7956,"vw":326.108123},{"c":326.55,"h":328.295,"l":326.54,"n":1673,"o":327.065,"t":"2026-09-21T19:45:00Z","v":30478,"vw":327.314575},{"c":326.7,"h":326.7,"l":326.7,"n":52,"o":326.7,"t":"2026-09-21T20:00:00Z","v":114978,"vw":326.7},{"c":328.88,"h":328.88,"l":328.88,"n":4,"o":328.88,"t":"2026-09-22T13:15:00Z","v":1682,"vw":328.88},{"c":330.135,"h":331.11,"l":325.795,"n":151,"o":331.11,"t":"2026-09-22T13:30:00Z","v":5221,"vw":330.175197},{"c":330.8,"h":330.8,"l":327.675,"n":148,"o":329.2,"t":"2026-09-22T13:45:00Z","v":3731,"vw":328.846082},{"c":327.96,"h":330.31,"l":327.96,"n":264,"o":330.3,"t":"2026-09-22T14:00:00Z","v":3383,"vw":328.752928},{"c":325.7,"h":328.8799,"l":325.7,"n":208,"o":328.8799,"t":"2026-09-22T14:15:00Z","v":3050,"vw":326.806814},{"c":326.17,"h":326.65,"l":325.835,"n":99,"o":326.1,"t":"2026-09-22T14:30:00Z","v":1098,"vw":326.118365},{"c":325.61,"h":326.17,"l":324.5,"n":141,"o":326.17,"t":"2026-09-22T14:45:00Z","v":1870,"vw":325.624296},{"c":323.75,"h":325.63,"l":323.38,"n":184,"o":325.39,"t":"2026-09-22T15:00:00Z","v":2115,"vw":324.840679},{"c":325.09,"h":325.09,"l":323.76,"n":151,"o":323.76,"t":"2026-09-22T15:15:00Z","v":1795,"vw":324.235227},{"c":326.41,"h":326.62,"l":325.07,"n":272,"o":325.305,"t":"2026-09-22T15:30:00Z","v":10409,"vw":325.695737},{"c":327.47,"h":327.86,"l":325.73,"n":196,"o":326.41,"t":"2026-09-22T15:45:00Z","v":5358,"vw":326.246422},{"c":327.35,"h":328.05,"l":327.35,"n":119,"o":327.87,"t":"2026-09-22T16:00:00Z","v":1337,"vw":327.695902},{"c":326.28,"h":327.65,"l":326.28,"n":137,"o":327.57,"t":"2026-09-22T16:15:00Z","v":2552,"vw":326.934333},{"c":327.05,"h":327.14,"l":326.67,"n":102,"o":327,"t":"2026-09-22T16:30:00Z","v":1168,"vw":327.023809},{"c":327.87,"h":328.245,"l":327.03,"n":296,"o":327.43,"t":"2026-09-22T16:45:00Z","v":9196,"vw":327.545218},{"c":328.46,"h":328.69,"l":327.2501,"n":253,"o":328.155,"t":"2026-09-22T17:00:00Z","v":5651,"vw":328.20179},{"c":330.36,"h":330.36,"l":328.35,"n":287,"o":328.35,"t":"2026-09-22T17:15:00Z","v":11687,"vw":328.976734},{"c":330.92,"h":332.1937,"l":329.335,"n":424,"o":329.58,"t":"2026-09-22T17:30:00Z","v":14773,"vw":330.695534},{"c":331.96,"h":332.8853,"l":330.47,"n":682,"o":331.16,"t":"2026-09-22T17:45:00Z","v":27820,"vw":331.650577},{"c":331.76,"h":332.6225,"l":331.3027,"n":345,"o":332.6225,"t":"2026-09-22T18:00:00Z","v":11344,"vw":331.94095},{"c":332.58,"h":333.4625,"l":331.725,"n":299,"o":331.725,"t":"2026-09-22T18:15:00Z","v":6248,"vw":332.443308},{"c":332.62,"h":333.03,"l":331.99,"n":274,"o":333.03,"t":"2026-09-22T18:30:00Z","v":3617,"vw":332.505876},{"c":333.79,"h":334.1799,"l":332.88,"n":203,"o":333.205,"t":"2026-09-22T18:45:00Z","v":2427,"vw":333.443506},{"c":333.47,"h":334.1599,"l":332.73,"n":363,"o":333.39,"t":"2026-09-22T19:00:00Z","v":6174,"vw":333.334906},{"c":333.835,"h":334.2699,"l":333.25,"n":452,"o":333.685,"t":"2026-09-22T19:15:00Z","v":10288,"vw":333.695317},{"c":335.495,"h":336.37,"l":333.83,"n":741,"o":333.83,"t":"2026-09-22T19:30:00Z","v":13631,"vw":335.097151},{"c":333.81,"h":336.395,"l":332.69,"n":1767,"o":335.54,"t":"2026-09-22T19:45:00Z","v":37213,"vw":334.519787},{"c":333.76,"h":333.97,"l":333.76,"n":49,"o":333.97,"t":"2026-09-22T20:00:00Z","v":49805,"vw":333.760481},{"c":335,"h":335,"l":335,"n":10,"o":335,"t":"2026-09-22T20:15:00Z","v":274,"vw":335},{"c":335,"h":335,"l":335,"n":8,"o":335,"t":"2026-09-22T20:45:00Z","v":580,"vw":335},{"c":335,"h":335,"l":335,"n":1,"o":335,"t":"2026-09-22T21:00:00Z","v":396,"vw":335},{"c":335,"h":335,"l":335,"n":1,"o":335,"t":"2026-09-22T21:15:00Z","v":419,"vw":335},{"c":334,"h":334,"l":334,"n":5,"o":334,"t":"2026-09-23T10:00:00Z","v":356,"vw":334},{"c":333.04,"h":333.04,"l":333.04,"n":1,"o":333.04,"t":"2026-09-23T12:15:00Z","v":59,"vw":333.04},{"c":334.44,"h":335.84,"l":330,"n":208,"o":333.25,"t":"2026-09-23T13:30:00Z","v":10813,"vw":332.103504},{"c":331.605,"h":333.02,"l":331.01,"n":188,"o":333.02,"t":"2026-09-23T13:45:00Z","v":3328,"vw":331.906789},{"c":325.56,"h":331.2099,"l":325.56,"n":182,"o":330.67,"t":"2026-09-23T14:00:00Z","v":2048,"vw":329.837667},{"c":331.04,"h":332.1299,"l":327.6,"n":206,"o":327.6,"t":"2026-09-23T14:15:00Z","v":2740,"vw":329.679673},{"c":328.74,"h":330.71,"l":327.965,"n":231,"o":329.76,"t":"2026-09-23T14:30:00Z","v":6917,"vw":328.770592},{"c":331.065,"h":331.065,"l":327.79,"n":194,"o":328.73,"t":"2026-09-23T14:45:00Z","v":3227,"vw":329.385109},{"c":331.165,"h":331.24,"l":330.65,"n":147,"o":331.03,"t":"2026-09-23T15:00:00Z","v":2851,"vw":331.090722},{"c":330.95,"h":331.59,"l":329.65,"n":199,"o":331.3,"t":"2026-09-23T15:15:00Z","v":4784,"vw":330.726541},{"c":330.52,"h":331.15,"l":330.52,"n":68,"o":330.99,"t":"2026-09-23T15:30:00Z","v":1075,"vw":331.039167},{"c":331.09,"h":331.1,"l":330.19,"n":204,"o":330.51,"t":"2026-09-23T15:45:00Z","v":3411,"vw":330.583661},{"c":330.62,"h":330.765,"l":330.13,"n":69,"o":330.53,"t":"2026-09-23T16:00:00Z","v":1300,"vw":330.609234},{"c":330.95,"h":331.61,"l":330.55,"n":172,"o":330.96,"t":"2026-09-23T16:15:00Z","v":3894,"vw":331.009993},{"c":330.7484,"h":331.18,"l":330.7484,"n":31,"o":331.18,"t":"2026-09-23T16:30:00Z","v":1251,"vw":330.845901},{"c":328.73,"h":330.85,"l":327.96,"n":248,"o":330.79,"t":"2026-09-23T16:45:00Z","v":6962,"vw":329.173997},{"c":328.15,"h":328.51,"l":327.68,"n":145,"o":328.51,"t":"2026-09-23T17:00:00Z","v":2238,"vw":328.070094},{"c":329.015,"h":329.02,"l":328.175,"n":134,"o":328.175,"t":"2026-09-23T17:15:00Z","v":1542,"vw":328.644695},{"c":328.93,"h":329.21,"l":328.39,"n":191,"o":328.39,"t":"2026-09-23T17:30:00Z","v":2189,"vw":328.780888},{"c":329.09,"h":329.17,"l":328.89,"n":52,"o":328.955,"t":"2026-09-23T17:45:00Z","v":1451,"vw":329.020489},{"c":329.23,"h":329.23,"l":328.9,"n":121,"o":329.14,"t":"2026-09-23T18:00:00Z","v":1458,"vw":329.111342},{"c":329.625,"h":330.16,"l":328.91,"n":295,"o":328.91,"t":"2026-09-23T18:15:00Z","v":6731,"vw":329.430657},{"c":329.18,"h":329.62,"l":329.1,"n":118,"o":329.62,"t":"2026-09-23T18:30:00Z","v":1035,"vw":329.24},{"c":330.19,"h":330.19,"l":329.185,"n":150,"o":329.185,"t":"2026-09-23T18:45:00Z","v":1291,"vw":329.660237},{"c":329.56,"h":330.25,"l":329.44,"n":284,"o":330.19,"t":"2026-09-23T19:00:00Z","v":3557,"vw":330.066891},{"c":329.47,"h":329.56,"l":328.6,"n":268,"o":329.5,"t":"2026-09-23T19:15:00Z","v":4740,"vw":329.31855},{"c":328.99,"h":329.8099,"l":328.99,"n":296,"o":329.8099,"t":"2026-09-23T19:30:00Z","v":3603,"vw":329.274012},{"c":326.89,"h":329.25,"l":326.4,"n":1566,"o":328.975,"t":"2026-09-23T19:45:00Z","v":23550,"vw":327.312105},{"c":328.1897,"h":328.1897,"l":326.55,"n":25,"o":326.55,"t":"2026-09-23T20:00:00Z","v":41266,"vw":326.714979},{"c":325.5,"h":325.5,"l":325.5,"n":8,"o":325.5,"t":"2026-09-24T08:00:00Z","v":347,"vw":325.5},{"c":323.89,"h":325,"l":321.5,"n":39,"o":325,"t":"2026-09-24T08:45:00Z","v":710,"vw":322.96603},{"c":323.74,"h":327.84,"l":323.48,"n":176,"o":324.31,"t":"2026-09-24T13:30:00Z","v":3242,"vw":324.909072},{"c":324.59,"h":324.65,"l":324.59,"n":48,"o":324.65,"t":"2026-09-24T13:45:00Z","v":344,"vw":324.621818},{"c":324.81,"h":325.465,"l":323.17,"n":258,"o":324.77,"t":"2026-09-24T14:00:00Z","v":5416,"vw":324.664585},{"c":326.59,"h":326.59,"l":324.1,"n":798,"o":324.24,"t":"2026-09-24T14:15:00Z","v":8463,"vw":324.619776},{"c":326.57,"h":327.125,"l":326.19,"n":155,"o":326.53,"t":"2026-09-24T14:30:00Z","v":2319,"vw":326.514331},{"c":325.3,"h":326.59,"l":325.3,"n":112,"o":326.59,"t":"2026-09-24T14:45:00Z","v":1238,"vw":325.846831},{"c":322.925,"h":325.9,"l":322.925,"n":136,"o":325.32,"t":"2026-09-24T15:00:00Z","v":2775,"vw":324.275401},{"c":324.35,"h":324.35,"l":323.0525,"n":130,"o":323.0525,"t":"2026-09-24T15:15:00Z","v":1964,"vw":323.807254},{"c":324.295,"h":324.56,"l":323.515,"n":168,"o":323.65,"t":"2026-09-24T15:30:00Z","v":2841,"vw":324.088449},{"c":324.72,"h":326.48,"l":324.015,"n":144,"o":325.09,"t":"2026-09-24T15:45:00Z","v":2224,"vw":325.58813},{"c":324.965,"h":324.965,"l":323.8005,"n":87,"o":324.12,"t":"2026-09-24T16:00:00Z","v":1784,"vw":324.196572},{"c":324.67,"h":327,"l":323.895,"n":332,"o":325.3,"t":"2026-09-24T16:15:00Z","v":8176,"vw":325.947342},{"c":325.725,"h":326.475,"l":324.16,"n":226,"o":324.3,"t":"2026-09-24T16:30:00Z","v":3940,"vw":325.506822},{"c":325.185,"h":325.1875,"l":325.185,"n":42,"o":325.185,"t":"2026-09-24T16:45:00Z","v":633,"vw":325.186042},{"c":325.78,"h":325.78,"l":324.94,"n":236,"o":324.94,"t":"2026-09-24T17:00:00Z","v":3410,"vw":325.382684},{"c":324.64,"h":325.7238,"l":324.64,"n":68,"o":325.7238,"t":"2026-09-24T17:15:00Z","v":1062,"vw":324.909508},{"c":324.2,"h":325.35,"l":324.2,"n":100,"o":324.55,"t":"2026-09-24T17:30:00Z","v":1475,"vw":324.804273},{"c":323.73,"h":324.15,"l":323.54,"n":55,"o":323.54,"t":"2026-09-24T17:45:00Z","v":580,"vw":323.876581},{"c":323.75,"h":323.82,"l":323.3,"n":152,"o":323.73,"t":"2026-09-24T18:00:00Z","v":1444,"vw":323.566064},{"c":324.71,"h":324.71,"l":323.66,"n":193,"o":324.38,"t":"2026-09-24T18:15:00Z","v":2743,"vw":324.091703},{"c":324.5,"h":324.58,"l":323.96,"n":125,"o":324.31,"t":"2026-09-24T18:30:00Z","v":1526,"vw":324.332606},{"c":324.17,"h":324.37,"l":324.17,"n":55,"o":324.36,"t":"2026-09-24T18:45:00Z","v":410,"vw":324.2675},{"c":324.01,"h":324.635,"l":324.01,"n":139,"o":324.21,"t":"2026-09-24T19:00:00Z","v":1827,"vw":324.286256},{"c":324.93,"h":324.93,"l":323.48,"n":261,"o":323.85,"t":"2026-09-24T19:15:00Z","v":4252,"vw":324.003869},{"c":326.79,"h":326.79,"l":324.54,"n":286,"o":324.54,"t":"2026-09-24T19:30:00Z","v":4994,"vw":325.422729},{"c":327.74,"h":328.63,"l":326.145,"n":1334,"o":326.81,"t":"2026-09-24T19:45:00Z","v":23557,"vw":327.676061},{"c":328.03,"h":328.03,"l":328.03,"n":31,"o":328.03,"t":"2026-09-24T20:00:00Z","v":28922,"vw":328.03},{"c":330.26,"h":330.92,"l":328.06,"n":149,"o":330.92,"t":"2026-09-25T13:30:00Z","v":7668,"vw":330.261671},{"c":329.55,"h":329.645,"l":329.24,"n":130,"o":329.45,"t":"2026-09-25T13:45:00Z","v":2547,"vw":329.556541},{"c":327.635,"h":328.31,"l":326.48,"n":137,"o":328.31,"t":"2026-09-25T14:00:00Z","v":2107,"vw":327.783456},{"c":326.84,"h":328.3,"l":326.73,"n":118,"o":327.34,"t":"2026-09-25T14:15:00Z","v":2452,"vw":327.728918},{"c":325.12,"h":326.82,"l":325.01,"n":187,"o":326.82,"t":"2026-09-25T14:30:00Z","v":2973,"vw":325.854529},{"c":324.75,"h":324.97,"l":323.59,"n":194,"o":323.845,"t":"2026-09-25T14:45:00Z","v":3793,"vw":324.396958},{"c":327.1975,"h":327.37,"l":324.72,"n":431,"o":324.83,"t":"2026-09-25T15:00:00Z","v":10821,"vw":326.482395},{"c":328.0272,"h":329.3199,"l":326.63,"n":527,"o":327.17,"t":"2026-09-25T15:15:00Z","v":15124,"vw":327.920422},{"c":327.65,"h":330.0884,"l":327.26,"n":394,"o":328.46,"t":"2026-09-25T15:30:00Z","v":10232,"vw":328.674807},{"c":328.11,"h":328.25,"l":326.845,"n":233,"o":328.25,"t":"2026-09-25T15:45:00Z","v":4859,"vw":327.473409},{"c":331,"h":331.28,"l":328.4,"n":277,"o":328.65,"t":"2026-09-25T16:00:00Z","v":7223,"vw":330.485908},{"c":330.875,"h":330.875,"l":329.6669,"n":149,"o":330.62,"t":"2026-09-25T16:15:00Z","v":2538,"vw":330.467379},{"c":329.845,"h":331.39,"l":329.845,"n":106,"o":330.62,"t":"2026-09-25T16:30:00Z","v":1376,"vw":330.373365},{"c":330.52,"h":330.8159,"l":329.61,"n":125,"o":330.245,"t":"2026-09-25T16:45:00Z","v":1735,"vw":330.16329},{"c":331.525,"h":331.89,"l":330.0201,"n":80,"o":331.08,"t":"2026-09-25T17:00:00Z","v":1381,"vw":331.210918},{"c":332.32,"h":332.485,"l":331.16,"n":156,"o":331.5251,"t":"2026-09-25T17:15:00Z","v":2389,"vw":331.757396},{"c":331.9875,"h":332.25,"l":330.96,"n":263,"o":332.25,"t":"2026-09-25T17:30:00Z","v":4453,"vw":331.863953},{"c":330.135,"h":331.7925,"l":330.135,"n":123,"o":331.73,"t":"2026-09-25T17:45:00Z","v":1523,"vw":331.008382},{"c":329.91,"h":330.2,"l":329.48,"n":77,"o":329.96,"t":"2026-09-25T18:00:00Z","v":1208,"vw":329.788359},{"c":330.07,"h":330.41,"l":329.76,"n":247,"o":329.91,"t":"2026-09-25T18:15:00Z","v":3155,"vw":330.047319},{"c":329.89,"h":330.1,"l":329.89,"n":92,"o":330.08,"t":"2026-09-25T18:30:00Z","v":1189,"vw":330.000968},{"c":330.36,"h":330.67,"l":329.71,"n":275,"o":330.02,"t":"2026-09-25T18:45:00Z","v":4098,"vw":330.065016},{"c":331.005,"h":331.627,"l":330.315,"n":312,"o":330.58,"t":"2026-09-25T19:00:00Z","v":3991,"vw":330.99541},{"c":329.36,"h":330.78,"l":329.09,"n":272,"o":330.73,"t":"2026-09-25T19:15:00Z","v":3682,"vw":329.87086},{"c":330.09,"h":330.13,"l":329.1575,"n":446,"o":329.32,"t":"2026-09-25T19:30:00Z","v":8334,"vw":329.673015},{"c":333.97,"h":334.26,"l":330.33,"n":1649,"o":330.39,"t":"2026-09-25T19:45:00Z","v":25870,"vw":332.897576},{"c":334.21,"h":334.21,"l":334.21,"n":21,"o":334.21,"t":"2026-09-25T20:00:00Z","v":32457,"vw":334.21},{"c":326,"h":332.45,"l":326,"n":18,"o":332.45,"t":"2026-09-28T09:00:00Z","v":616,"vw":330.266923},{"c":331.8,"h":331.8,"l":331.8,"n":7,"o":331.8,"t":"2026-09-28T09:45:00Z","v":55,"vw":331.8},{"c":330.91,"h":330.91,"l":330.91,"n":29,"o":330.91,"t":"2026-09-28T11:45:00Z","v":323,"vw":330.91},{"c":333.82,"h":333.82,"l":329.71,"n":149,"o":329.71,"t":"2026-09-28T13:30:00Z","v":3232,"vw":330.495242},{"c":330.725,"h":332.27,"l":329.92,"n":241,"o":332.27,"t":"2026-09-28T13:45:00Z","v":4955,"vw":330.960754},{"c":329.6,"h":331.805,"l":329.2901,"n":139,"o":331.51,"t":"2026-09-28T14:00:00Z","v":1232,"vw":330.896606},{"c":331.9,"h":331.9,"l":329.8302,"n":92,"o":330.68,"t":"2026-09-28T14:15:00Z","v":1037,"vw":331.154166},{"c":328.51,"h":331.12,"l":328.5,"n":102,"o":331.12,"t":"2026-09-28T14:30:00Z","v":1110,"vw":329.98032},{"c":328.445,"h":329.355,"l":328.44,"n":141,"o":328.7,"t":"2026-09-28T14:45:00Z","v":1584,"vw":328.774751},{"c":327.18,"h":328.01,"l":325.455,"n":318,"o":328.01,"t":"2026-09-28T15:00:00Z","v":4220,"vw":327.063325},{"c":327.385,"h":327.525,"l":326.35,"n":66,"o":326.35,"t":"2026-09-28T15:15:00Z","v":519,"vw":326.954402},{"c":327.04,"h":327.92,"l":327.04,"n":81,"o":327.92,"t":"2026-09-28T15:30:00Z","v":650,"vw":327.427663},{"c":326.29,"h":326.96,"l":325.35,"n":141,"o":326.88,"t":"2026-09-28T15:45:00Z","v":2187,"vw":326.123758},{"c":326.97,"h":327.9699,"l":326.4,"n":152,"o":326.46,"t":"2026-09-28T16:00:00Z","v":1559,"vw":326.790758},{"c":329.61,"h":329.61,"l":327.19,"n":204,"o":327.19,"t":"2026-09-28T16:15:00Z","v":4275,"vw":328.246667},{"c":326.135,"h":329.04,"l":326.135,"n":74,"o":329.04,"t":"2026-09-28T16:30:00Z","v":937,"vw":327.457143},{"c":327.55,"h":327.59,"l":325.9,"n":139,"o":326.82,"t":"2026-09-28T16:45:00Z","v":1455,"vw":326.943386},{"c":328.71,"h":329.11,"l":327.355,"n":141,"o":327.49,"t":"2026-09-28T17:00:00Z","v":1862,"vw":328.048851},{"c":327.0632,"h":327.185,"l":327.0632,"n":30,"o":327.185,"t":"2026-09-28T17:15:00Z","v":200,"vw":327.117333},{"c":327.565,"h":327.96,"l":327.1,"n":172,"o":327.545,"t":"2026-09-28T17:30:00Z","v":1429,"vw":327.655714},{"c":327.8499,"h":327.8499,"l":327.465,"n":62,"o":327.465,"t":"2026-09-28T17:45:00Z","v":652,"vw":327.649079},{"c":327.31,"h":327.44,"l":326.59,"n":161,"o":327.23,"t":"2026-09-28T18:00:00Z","v":1625,"vw":327.136643},{"c":326.755,"h":327.22,"l":326.63,"n":113,"o":327.205,"t":"2026-09-28T18:15:00Z","v":1190,"vw":326.849596},{"c":327.98,"h":328,"l":326.72,"n":231,"o":326.735,"t":"2026-09-28T18:30:00Z","v":2041,"vw":327.358428},{"c":328.78,"h":328.85,"l":327.58,"n":225,"o":328.015,"t":"2026-09-28T18:45:00Z","v":2341,"vw":328.274015},{"c":326.745,"h":328.32,"l":326.745,"n":97,"o":328.315,"t":"2026-09-28T19:00:00Z","v":923,"vw":327.802857},{"c":327.44,"h":327.44,"l":326.84,"n":153,"o":327.29,"t":"2026-09-28T19:15:00Z","v":1382,"vw":327.066977},{"c":327.08,"h":328.01,"l":327.08,"n":260,"o":327.83,"t":"2026-09-28T19:30:00Z","v":2413,"vw":327.510011},{"c":327.24,"h":327.46,"l":326.325,"n":1723,"o":327.45,"t":"2026-09-28T19:45:00Z","v":21487,"vw":327.088833},{"c":329.86,"h":329.86,"l":327.14,"n":61,"o":327.14,"t":"2026-09-28T20:00:00Z","v":30719,"vw":327.144783},{"c":324,"h":326.6,"l":324,"n":28,"o":326.6,"t":"2026-09-29T08:00:00Z","v":619,"vw":325.746887},{"c":327.5,"h":327.5,"l":327,"n":25,"o":327,"t":"2026-09-29T08:30:00Z","v":494,"vw":327.41349},{"c":328,"h":328,"l":328,"n":5,"o":328,"t":"2026-09-29T11:15:00Z","v":78,"vw":328},{"c":329.54,"h":332.7199,"l":326.79,"n":141,"o":327.11,"t":"2026-09-29T13:30:00Z","v":8708,"vw":329.63119},{"c":327.02,"h":330.0725,"l":324.2,"n":310,"o":328.53,"t":"2026-09-29T13:45:00Z","v":8790,"vw":326.433924},{"c":327,"h":328.67,"l":326.19,"n":201,"o":327.62,"t":"2026-09-29T14:00:00Z","v":4244,"vw":327.408989},{"c":327.6,"h":327.6,"l":324.7801,"n":357,"o":327.09,"t":"2026-09-29T14:15:00Z","v":2515,"vw":326.887965},{"c":327.01,"h":327.45,"l":325.43,"n":64,"o":327.45,"t":"2026-09-29T14:30:00Z","v":862,"vw":326.733874},{"c":326.61,"h":326.61,"l":326.6012,"n":22,"o":326.6012,"t":"2026-09-29T14:45:00Z","v":245,"vw":326.606328},{"c":325.13,"h":326.8,"l":325.13,"n":45,"o":326.305,"t":"2026-09-29T15:00:00Z","v":619,"vw":326.047181},{"c":325.74,"h":326.84,"l":325.588,"n":90,"o":326.84,"t":"2026-09-29T15:15:00Z","v":1047,"vw":326.189259},{"c":326.31,"h":326.31,"l":326.11,"n":82,"o":326.15,"t":"2026-09-29T15:30:00Z","v":1114,"vw":326.193099},{"c":326.01,"h":327.075,"l":326.01,"n":98,"o":327.075,"t":"2026-09-29T15:45:00Z","v":1150,"vw":326.196545},{"c":324.95,"h":326.235,"l":324.94,"n":128,"o":326.235,"t":"2026-09-29T16:00:00Z","v":1329,"vw":325.45252},{"c":324.68,"h":325.18,"l":324.2892,"n":94,"o":325,"t":"2026-09-29T16:15:00Z","v":969,"vw":324.86247},{"c":324.28,"h":324.895,"l":324.28,"n":56,"o":324.34,"t":"2026-09-29T16:30:00Z","v":528,"vw":324.519702},{"c":323.71,"h":324.1487,"l":323.43,"n":103,"o":323.805,"t":"2026-09-29T16:45:00Z","v":1372,"vw":323.788713},{"c":323.575,"h":324.15,"l":323.3315,"n":42,"o":323.725,"t":"2026-09-29T17:00:00Z","v":411,"vw":323.657593},{"c":323.07,"h":324.0899,"l":323.05,"n":90,"o":323.96,"t":"2026-09-29T17:15:00Z","v":1147,"vw":323.457729},{"c":322.97,"h":323.5,"l":322.97,"n":146,"o":323.33,"t":"2026-09-29T17:30:00Z","v":2009,"vw":323.289295},{"c":322.78,"h":323.27,"l":322.39,"n":157,"o":323.27,"t":"2026-09-29T17:45:00Z","v":2538,"vw":322.652895},{"c":323.76,"h":324.66,"l":323.03,"n":220,"o":323.03,"t":"2026-09-29T18:00:00Z","v":3635,"vw":324.241246},{"c":324.95,"h":325.22,"l":324.125,"n":93,"o":324.125,"t":"2026-09-29T18:15:00Z","v":1717,"vw":324.72824},{"c":326.44,"h":326.5125,"l":324.73,"n":208,"o":324.8,"t":"2026-09-29T18:30:00Z","v":3574,"vw":325.484029},{"c":326.065,"h":326.775,"l":325.59,"n":200,"o":326.775,"t":"2026-09-29T18:45:00Z","v":4038,"vw":326.195896},{"c":325.22,"h":326.51,"l":325.22,"n":215,"o":326.51,"t":"2026-09-29T19:00:00Z","v":3842,"vw":325.818485},{"c":325.71,"h":326.195,"l":325.7001,"n":358,"o":325.76,"t":"2026-09-29T19:15:00Z","v":6101,"vw":325.881888},{"c":325.95,"h":327.01,"l":325.6,"n":256,"o":325.6,"t":"2026-09-29T19:30:00Z","v":4153,"vw":326.263419},{"c":324.361,"h":327.3,"l":324.16,"n":1708,"o":325.9312,"t":"2026-09-29T19:45:00Z","v":36116,"vw":325.387015},{"c":324.3,"h":324.3,"l":324.3,"n":30,"o":324.3,"t":"2026-09-29T20:00:00Z","v":36596,"vw":324.3},{"c":324.5,"h":324.5,"l":324.5,"n":6,"o":324.5,"t":"2026-09-29T20:15:00Z","v":504,"vw":324.5},{"c":325.42,"h":325.42,"l":325.42,"n":4,"o":325.42,"t":"2026-09-29T22:00:00Z","v":101,"vw":325.42},{"c":320,"h":324,"l":320,"n":35,"o":324,"t":"2026-09-30T08:45:00Z","v":712,"vw":322.250923},{"c":326,"h":326,"l":326,"n":3,"o":326,"t":"2026-09-30T09:15:00Z","v":405,"vw":326},{"c":326,"h":326,"l":326,"n":4,"o":326,"t":"2026-09-30T12:30:00Z","v":102,"vw":326},{"c":324.3,"h":324.3,"l":324.3,"n":42,"o":324.3,"t":"2026-09-30T13:15:00Z","v":586,"vw":324.3},{"c":328.456,"h":328.456,"l":322.86,"n":228,"o":326.12,"t":"2026-09-30T13:30:00Z","v":5258,"vw":326.518345},{"c":328.58,"h":329.5,"l":327.425,"n":260,"o":328.7,"t":"2026-09-30T13:45:00Z","v":2158,"vw":328.530142},{"c":326.48,"h":327.85,"l":326.065,"n":223,"o":327.56,"t":"2026-09-30T14:00:00Z","v":1800,"vw":327.123442},{"c":327.11,"h":327.1754,"l":325.86,"n":78,"o":326.67,"t":"2026-09-30T14:15:00Z","v":819,"vw":326.702173},{"c":329.015,"h":329.015,"l":326.515,"n":82,"o":326.515,"t":"2026-09-30T14:30:00Z","v":774,"vw":328.03902},{"c":329.17,"h":329.68,"l":328,"n":119,"o":328.64,"t":"2026-09-30T14:45:00Z","v":1063,"vw":328.810432},{"c":329.825,"h":330.3,"l":329.08,"n":153,"o":329.08,"t":"2026-09-30T15:00:00Z","v":1681,"vw":329.720886},{"c":329.3267,"h":330.18,"l":329.085,"n":196,"o":329.92,"t":"2026-09-30T15:15:00Z","v":4693,"vw":329.770489},{"c":329.075,"h":329.3,"l":328.56,"n":65,"o":329.285,"t":"2026-09-30T15:30:00Z","v":1048,"vw":329.107562},{"c":330.26,"h":330.26,"l":329.08,"n":163,"o":329.08,"t":"2026-09-30T15:45:00Z","v":1851,"vw":329.582618},{"c":330,"h":330.815,"l":329.6301,"n":98,"o":330.74,"t":"2026-09-30T16:00:00Z","v":975,"vw":330.31459},{"c":330.36,"h":330.36,"l":329.77,"n":20,"o":329.77,"t":"2026-09-30T16:15:00Z","v":257,"vw":330.146167},{"c":330.465,"h":330.495,"l":329.8065,"n":134,"o":329.8065,"t":"2026-09-30T16:30:00Z","v":2350,"vw":330.284902},{"c":330.38,"h":330.81,"l":330.09,"n":189,"o":330.4,"t":"2026-09-30T16:45:00Z","v":4563,"vw":330.526697},{"c":330.55,"h":330.83,"l":330.48,"n":59,"o":330.83,"t":"2026-09-30T17:00:00Z","v":494,"vw":330.583448},{"c":328.91,"h":330.1,"l":328.91,"n":158,"o":330.1,"t":"2026-09-30T17:15:00Z","v":2019,"vw":329.435035},{"c":328.295,"h":329.49,"l":328.29,"n":101,"o":328.95,"t":"2026-09-30T17:30:00Z","v":1923,"vw":328.691587},{"c":329.005,"h":329.06,"l":327.92,"n":111,"o":328.46,"t":"2026-09-30T17:45:00Z","v":1864,"vw":328.669876},{"c":328.05,"h":328.985,"l":327.585,"n":123,"o":328.985,"t":"2026-09-30T18:00:00Z","v":2193,"vw":328.679608},{"c":327.77,"h":328.065,"l":327.33,"n":154,"o":328.04,"t":"2026-09-30T18:15:00Z","v":1804,"vw":327.705732},{"c":328.435,"h":328.715,"l":328.09,"n":167,"o":328.09,"t":"2026-09-30T18:30:00Z","v":1824,"vw":328.405794},{"c":328.59,"h":328.79,"l":328.19,"n":227,"o":328.79,"t":"2026-09-30T18:45:00Z","v":2159,"vw":328.541434},{"c":328.75,"h":329.15,"l":328.61,"n":263,"o":328.87,"t":"2026-09-30T19:00:00Z","v":2862,"vw":328.874375},{"c":327.59,"h":328.33,"l":327.59,"n":271,"o":328.22,"t":"2026-09-30T19:15:00Z","v":2106,"vw":327.985404},{"c":328.89,"h":329.97,"l":327.52,"n":467,"o":327.78,"t":"2026-09-30T19:30:00Z","v":5930,"vw":328.177012},{"c":326.02,"h":329.36,"l":325.84,"n":1624,"o":328.6,"t":"2026-09-30T19:45:00Z","v":28385,"vw":327.08084},{"c":326.07,"h":326.07,"l":326.07,"n":47,"o":326.07,"t":"2026-09-30T20:00:00Z","v":55627,"vw":326.07},{"c":330.835,"h":331.235,"l":325.8,"n":259,"o":328.55,"t":"2026-10-01T13:30:00Z","v":6092,"vw":328.819097},{"c":331.69,"h":331.69,"l":328.98,"n":165,"o":329.59,"t":"2026-10-01T13:45:00Z","v":3197,"vw":330.747601},{"c":332.965,"h":333.64,"l":331.08,"n":194,"o":332.065,"t":"2026-10-01T14:00:00Z","v":2859,"vw":331.814299},{"c":332.6,"h":333.55,"l":331.99,"n":137,"o":332.97,"t":"2026-10-01T14:15:00Z","v":2774,"vw":332.833013},{"c":333.63,"h":334.57,"l":332.815,"n":146,"o":333.09,"t":"2026-10-01T14:30:00Z","v":4223,"vw":333.446997},{"c":336.46,"h":339.045,"l":334.365,"n":307,"o":334.365,"t":"2026-10-01T14:45:00Z","v":7421,"vw":336.598982},{"c":336.72,"h":336.77,"l":333.91,"n":275,"o":335.7,"t":"2026-10-01T15:00:00Z","v":6495,"vw":335.037886},{"c":336.77,"h":337.44,"l":336.65,"n":186,"o":337.09,"t":"2026-10-01T15:15:00Z","v":1777,"vw":337.122132},{"c":336.945,"h":338.6,"l":336.52,"n":265,"o":336.91,"t":"2026-10-01T15:30:00Z","v":5210,"vw":337.24629},{"c":337.37,"h":337.81,"l":335.628,"n":202,"o":337.18,"t":"2026-10-01T15:45:00Z","v":3037,"vw":336.920791},{"c":337.81,"h":338.39,"l":337.35,"n":114,"o":337.35,"t":"2026-10-01T16:00:00Z","v":1544,"vw":337.913333},{"c":338.83,"h":338.83,"l":336.57,"n":273,"o":337.52,"t":"2026-10-01T16:15:00Z","v":4898,"vw":337.545491},{"c":340,"h":340.4175,"l":338.0417,"n":300,"o":338.0417,"t":"2026-10-01T16:30:00Z","v":4893,"vw":339.714821},{"c":340.99,"h":340.99,"l":339.6,"n":229,"o":340.0376,"t":"2026-10-01T16:45:00Z","v":2134,"vw":340.235754},{"c":343,"h":343.33,"l":340.71,"n":247,"o":341.4499,"t":"2026-10-01T17:00:00Z","v":5920,"vw":342.671574},{"c":344.3,"h":344.93,"l":343.04,"n":331,"o":343.04,"t":"2026-10-01T17:15:00Z","v":4719,"vw":343.644157},{"c":344.61,"h":346.01,"l":344.05,"n":194,"o":344.96,"t":"2026-10-01T17:30:00Z","v":2601,"vw":344.939092},{"c":341.87,"h":344.605,"l":341.87,"n":265,"o":344.5825,"t":"2026-10-01T17:45:00Z","v":3311,"vw":343.847296},{"c":341.585,"h":342.685,"l":341.0901,"n":192,"o":342.19,"t":"2026-10-01T18:00:00Z","v":1828,"vw":341.92628},{"c":341.56,"h":342.84,"l":341.35,"n":272,"o":341.66,"t":"2026-10-01T18:15:00Z","v":3193,"vw":342.165523},{"c":342.325,"h":343.4,"l":340.68,"n":201,"o":341.59,"t":"2026-10-01T18:30:00Z","v":2143,"vw":342.163437},{"c":341.125,"h":342.76,"l":340.935,"n":436,"o":342.315,"t":"2026-10-01T18:45:00Z","v":6563,"vw":341.798278},{"c":340.96,"h":341.77,"l":340.045,"n":240,"o":341.77,"t":"2026-10-01T19:00:00Z","v":2711,"vw":341.006177},{"c":341.79,"h":341.79,"l":340.6,"n":347,"o":340.955,"t":"2026-10-01T19:15:00Z","v":4831,"vw":341.114624},{"c":340.98,"h":343.35,"l":340.73,"n":366,"o":342.12,"t":"2026-10-01T19:30:00Z","v":4656,"vw":341.97788},{"c":340.04,"h":341.505,"l":339.74,"n":1576,"o":341.32,"t":"2026-10-01T19:45:00Z","v":20158,"vw":340.443827},{"c":339.93,"h":339.93,"l":339.93,"n":41,"o":339.93,"t":"2026-10-01T20:00:00Z","v":29462,"vw":339.93},{"c":340,"h":340,"l":340,"n":7,"o":340,"t":"2026-10-01T20:15:00Z","v":1004,"vw":340},{"c":340,"h":340,"l":340,"n":6,"o":340,"t":"2026-10-01T20:30:00Z","v":1004,"vw":340},{"c":339.5,"h":339.64,"l":339.46,"n":9,"o":339.64,"t":"2026-10-01T21:30:00Z","v":320,"vw":339.533333},{"c":336,"h":340.6,"l":336,"n":22,"o":340.6,"t":"2026-10-02T08:15:00Z","v":564,"vw":338.884746},{"c":342.4,"h":342.4,"l":342.4,"n":12,"o":342.4,"t":"2026-10-02T10:15:00Z","v":335,"vw":342.4},{"c":342.51,"h":342.51,"l":342.51,"n":8,"o":342.51,"t":"2026-10-02T10:30:00Z","v":461,"vw":342.51},{"c":342.51,"h":342.51,"l":342.51,"n":7,"o":342.51,"t":"2026-10-02T12:30:00Z","v":101,"vw":342.51},{"c":344.73,"h":346.8,"l":341.57,"n":129,"o":345.17,"t":"2026-10-02T13:30:00Z","v":4932,"vw":345.429604},{"c":343.305,"h":345.55,"l":342.43,"n":128,"o":345.55,"t":"2026-10-02T13:45:00Z","v":1704,"vw":343.573252},{"c":343.0301,"h":344.55,"l":341.835,"n":138,"o":344.31,"t":"2026-10-02T14:00:00Z","v":1953,"vw":343.812451},{"c":341.59,"h":341.59,"l":340.71,"n":128,"o":341.485,"t":"2026-10-02T14:15:00Z","v":1517,"vw":341.368335},{"c":341.22,"h":342.155,"l":340.645,"n":169,"o":340.645,"t":"2026-10-02T14:30:00Z","v":2038,"vw":341.434631},{"c":340.4875,"h":342.01,"l":339.3194,"n":96,"o":340.99,"t":"2026-10-02T14:45:00Z","v":677,"vw":340.777969},{"c":339.01,"h":340.5499,"l":338.3453,"n":659,"o":339.5601,"t":"2026-10-02T15:00:00Z","v":15385,"vw":339.07029},{"c":338.73,"h":339.43,"l":338.47,"n":549,"o":339.275,"t":"2026-10-02T15:15:00Z","v":9492,"vw":338.943471},{"c":338.91,"h":339.17,"l":336.88,"n":233,"o":338.585,"t":"2026-10-02T15:30:00Z","v":3178,"vw":338.580958},{"c":334.28,"h":338.41,"l":334.28,"n":430,"o":338.41,"t":"2026-10-02T15:45:00Z","v":8398,"vw":336.44883},{"c":333.86,"h":334.3,"l":333.32,"n":222,"o":333.32,"t":"2026-10-02T16:00:00Z","v":3037,"vw":334.074785},{"c":331.71,"h":333.985,"l":331.53,"n":459,"o":333.84,"t":"2026-10-02T16:15:00Z","v":7455,"vw":332.890233},{"c":332.53,"h":332.56,"l":331.6,"n":253,"o":331.6,"t":"2026-10-02T16:30:00Z","v":3118,"vw":332.028385},{"c":332.39,"h":332.86,"l":332,"n":235,"o":332.555,"t":"2026-10-02T16:45:00Z","v":3590,"vw":332.512543},{"c":333.61,"h":335.07,"l":332.5,"n":369,"o":332.53,"t":"2026-10-02T17:00:00Z","v":6079,"vw":333.320562},{"c":333.06,"h":333.92,"l":332.36,"n":378,"o":333.46,"t":"2026-10-02T17:15:00Z","v":7416,"vw":333.20821},{"c":333.8,"h":334.01,"l":333.185,"n":171,"o":333.1925,"t":"2026-10-02T17:30:00Z","v":1837,"vw":333.652187},{"c":334.59,"h":334.68,"l":333.38,"n":221,"o":333.92,"t":"2026-10-02T17:45:00Z","v":2046,"vw":334.086185},{"c":334.58,"h":335.87,"l":334.56,"n":262,"o":334.56,"t":"2026-10-02T18:00:00Z","v":3726,"vw":335.03453},{"c":335.945,"h":335.945,"l":334.755,"n":156,"o":335.01,"t":"2026-10-02T18:15:00Z","v":2100,"vw":335.528833},{"c":335.67,"h":335.77,"l":334.11,"n":273,"o":335.59,"t":"2026-10-02T18:30:00Z","v":4144,"vw":335.132028},{"c":335.14,"h":335.62,"l":334.53,"n":178,"o":335.36,"t":"2026-10-02T18:45:00Z","v":2047,"vw":335.0972},{"c":335.07,"h":335.53,"l":334.695,"n":271,"o":335.27,"t":"2026-10-02T19:00:00Z","v":2951,"vw":335.240074},{"c":334.62,"h":335.21,"l":334.325,"n":394,"o":335.185,"t":"2026-10-02T19:15:00Z","v":5447,"vw":334.917628},{"c":334.46,"h":335.56,"l":334.02,"n":653,"o":334.9,"t":"2026-10-02T19:30:00Z","v":10877,"vw":334.753706},{"c":335.13,"h":335.49,"l":333.19,"n":1343,"o":334.41,"t":"2026-10-02T19:45:00Z","v":19651,"vw":334.408901},{"c":335.13,"h":335.13,"l":335.13,"n":39,"o":335.13,"t":"2026-10-02T20:00:00Z","v":75632,"vw":335.13},{"c":335.06,"h":336.87,"l":333.8,"n":173,"o":334.32,"t":"2026-10-05T13:30:00Z","v":8284,"vw":334.502767},{"c":339.5,"h":339.5,"l":335.56,"n":110,"o":335.57,"t":"2026-10-05T13:45:00Z","v":1560,"vw":336.491612},{"c":341.96,"h":341.99,"l":338.74,"n":326,"o":338.74,"t":"2026-10-05T14:00:00Z","v":5699,"vw":340.692472},{"c":343.4,"h":344.75,"l":341.13,"n":262,"o":341.96,"t":"2026-10-05T14:15:00Z","v":2084,"vw":342.905843},{"c":344.7,"h":344.81,"l":341.09,"n":168,"o":343.4,"t":"2026-10-05T14:30:00Z","v":2481,"vw":342.550493},{"c":343.31,"h":344.99,"l":342.49,"n":237,"o":344.68,"t":"2026-10-05T14:45:00Z","v":2431,"vw":343.483561},{"c":345.92,"h":345.92,"l":343.44,"n":481,"o":343.465,"t":"2026-10-05T15:00:00Z","v":6245,"vw":344.142339},{"c":344.66,"h":345.9,"l":344.035,"n":274,"o":345.9,"t":"2026-10-05T15:15:00Z","v":6715,"vw":344.530087},{"c":345.3,"h":345.72,"l":344.375,"n":204,"o":344.66,"t":"2026-10-05T15:30:00Z","v":2665,"vw":344.612439},{"c":346.09,"h":346.57,"l":344.68,"n":191,"o":344.68,"t":"2026-10-05T15:45:00Z","v":2044,"vw":345.602002},{"c":345.71,"h":346.08,"l":343.96,"n":169,"o":346.08,"t":"2026-10-05T16:00:00Z","v":2435,"vw":344.928322},{"c":345.57,"h":345.67,"l":344.985,"n":126,"o":345.67,"t":"2026-10-05T16:15:00Z","v":1670,"vw":345.162621},{"c":344.18,"h":345.04,"l":343.92,"n":160,"o":345.04,"t":"2026-10-05T16:30:00Z","v":1985,"vw":344.572507},{"c":344.58,"h":344.6,"l":342.26,"n":136,"o":343.5,"t":"2026-10-05T16:45:00Z","v":2060,"vw":343.104326},{"c":343.81,"h":344.04,"l":343.21,"n":108,"o":343.37,"t":"2026-10-05T17:00:00Z","v":1139,"vw":343.419988},{"c":344.0675,"h":344.08,"l":343.2,"n":383,"o":343.385,"t":"2026-10-05T17:15:00Z","v":6208,"vw":343.902673},{"c":344.23,"h":345.08,"l":344.075,"n":281,"o":344.075,"t":"2026-10-05T17:30:00Z","v":4313,"vw":344.488047},{"c":345.09,"h":345.11,"l":344.63,"n":163,"o":344.63,"t":"2026-10-05T17:45:00Z","v":2284,"vw":345.068622},{"c":343.01,"h":345.065,"l":342.4,"n":232,"o":345.065,"t":"2026-10-05T18:00:00Z","v":3439,"vw":344.526354},{"c":343.99,"h":343.99,"l":342.77,"n":161,"o":343.29,"t":"2026-10-05T18:15:00Z","v":1689,"vw":343.203964},{"c":343.32,"h":343.46,"l":343.16,"n":130,"o":343.28,"t":"2026-10-05T18:30:00Z","v":1360,"vw":343.233406},{"c":342.35,"h":344,"l":342.35,"n":148,"o":343.415,"t":"2026-10-05T18:45:00Z","v":1765,"vw":343.092603},{"c":342.04,"h":343.19,"l":342.04,"n":403,"o":342.77,"t":"2026-10-05T19:00:00Z","v":9616,"vw":342.768217},{"c":342.205,"h":342.38,"l":341.82,"n":273,"o":342.15,"t":"2026-10-05T19:15:00Z","v":3762,"vw":342.125829},{"c":342.6975,"h":343.34,"l":342.205,"n":838,"o":342.205,"t":"2026-10-05T19:30:00Z","v":11616,"vw":342.731598},{"c":338.61,"h":342.65,"l":336.97,"n":2893,"o":342.46,"t":"2026-10-05T19:45:00Z","v":47231,"vw":338.694348},{"c":338.19,"h":338.53,"l":338.19,"n":33,"o":338.53,"t":"2026-10-05T20:00:00Z","v":94720,"vw":338.190148},{"c":338,"h":338,"l":338,"n":21,"o":338,"t":"2026-10-06T11:00:00Z","v":421,"vw":338},{"c":339.215,"h":339.51,"l":337.075,"n":103,"o":339.51,"t":"2026-10-06T13:30:00Z","v":3320,"vw":339.275519},{"c":337.755,"h":338.37,"l":336.511,"n":109,"o":337.895,"t":"2026-10-06T13:45:00Z","v":1225,"vw":337.306593},{"c":337.47,"h":338.14,"l":336.18,"n":200,"o":337.715,"t":"2026-10-06T14:00:00Z","v":2862,"vw":336.692457},{"c":336.5155,"h":337.725,"l":336.01,"n":174,"o":336.9,"t":"2026-10-06T14:15:00Z","v":2834,"vw":337.142575},{"c":336.29,"h":337.3399,"l":335.89,"n":235,"o":336.12,"t":"2026-10-06T14:30:00Z","v":2156,"vw":336.499653},{"c":336.665,"h":336.86,"l":336.3,"n":116,"o":336.32,"t":"2026-10-06T14:45:00Z","v":1000,"vw":336.672377},{"c":337.96,"h":338.58,"l":336.34,"n":523,"o":336.83,"t":"2026-10-06T15:00:00Z","v":5309,"vw":337.588269},{"c":339.44,"h":339.47,"l":338.55,"n":166,"o":338.64,"t":"2026-10-06T15:15:00Z","v":2999,"vw":338.733561},{"c":339.105,"h":339.53,"l":339.055,"n":130,"o":339.12,"t":"2026-10-06T15:30:00Z","v":1389,"vw":339.123339},{"c":339.12,"h":339.12,"l":338.975,"n":33,"o":338.975,"t":"2026-10-06T15:45:00Z","v":237,"vw":339.024153},{"c":338.005,"h":338.885,"l":338.005,"n":151,"o":338.54,"t":"2026-10-06T16:00:00Z","v":1892,"vw":338.580968},{"c":337.925,"h":338,"l":337.925,"n":15,"o":338,"t":"2026-10-06T16:15:00Z","v":321,"vw":337.943382},{"c":338.25,"h":338.63,"l":337.9568,"n":38,"o":338.63,"t":"2026-10-06T16:30:00Z","v":450,"vw":338.276267},{"c":339.38,"h":339.38,"l":338.11,"n":267,"o":338.61,"t":"2026-10-06T16:45:00Z","v":2650,"vw":338.586795},{"c":340.68,"h":340.68,"l":339.595,"n":205,"o":339.71,"t":"2026-10-06T17:00:00Z","v":1990,"vw":339.893424},{"c":340.195,"h":340.92,"l":340.07,"n":269,"o":340.775,"t":"2026-10-06T17:15:00Z","v":5222,"vw":340.475602},{"c":339.46,"h":339.55,"l":339.46,"n":89,"o":339.53,"t":"2026-10-06T17:30:00Z","v":1294,"vw":339.503552},{"c":339.03,"h":339.31,"l":338.53,"n":95,"o":338.61,"t":"2026-10-06T17:45:00Z","v":1228,"vw":338.826076},{"c":339.1675,"h":339.24,"l":338.66,"n":135,"o":338.93,"t":"2026-10-06T18:00:00Z","v":1484,"vw":338.956736},{"c":339.685,"h":340.01,"l":339.15,"n":272,"o":339.15,"t":"2026-10-06T18:15:00Z","v":3195,"vw":339.766146},{"c":339.815,"h":339.815,"l":339.33,"n":236,"o":339.68,"t":"2026-10-06T18:30:00Z","v":3025,"vw":339.495544},{"c":338.431,"h":339.825,"l":338.431,"n":288,"o":339.825,"t":"2026-10-06T18:45:00Z","v":3817,"vw":338.838459},{"c":339.06,"h":339.6,"l":339.06,"n":192,"o":339.38,"t":"2026-10-06T19:00:00Z","v":1616,"vw":339.279543},{"c":339.125,"h":339.325,"l":339.02,"n":236,"o":339.325,"t":"2026-10-06T19:15:00Z","v":2543,"vw":339.129673},{"c":339.145,"h":339.44,"l":339.135,"n":360,"o":339.31,"t":"2026-10-06T19:30:00Z","v":3536,"vw":339.282339},{"c":339.6,"h":341.28,"l":338.83,"n":1659,"o":339.46,"t":"2026-10-06T19:45:00Z","v":30184,"vw":340.058508},{"c":339.29,"h":339.29,"l":339.29,"n":44,"o":339.29,"t":"2026-10-06T20:00:00Z","v":28372,"vw":339.29},{"c":339.3,"h":339.51,"l":339.29,"n":24,"o":339.29,"t":"2026-10-07T08:30:00Z","v":875,"vw":339.3438},{"c":335.99,"h":335.99,"l":335.99,"n":6,"o":335.99,"t":"2026-10-07T11:00:00Z","v":307,"vw":335.99},{"c":335.58,"h":337.51,"l":333.54,"n":98,"o":333.57,"t":"2026-10-07T13:30:00Z","v":4142,"vw":334.197831},{"c":333.365,"h":334.025,"l":333.01,"n":135,"o":334.025,"t":"2026-10-07T13:45:00Z","v":1546,"vw":333.473766},{"c":332.69,"h":333.42,"l":332.33,"n":168,"o":333.365,"t":"2026-10-07T14:00:00Z","v":2275,"vw":332.935809},{"c":333.075,"h":334.3899,"l":333.075,"n":79,"o":333.09,"t":"2026-10-07T14:15:00Z","v":1538,"vw":333.206505},{"c":332.985,"h":332.985,"l":332.27,"n":41,"o":332.9825,"t":"2026-10-07T14:30:00Z","v":434,"vw":332.841},{"c":331.26,"h":331.775,"l":330.98,"n":158,"o":331.56,"t":"2026-10-07T14:45:00Z","v":1731,"vw":331.297063},{"c":331.82,"h":332.46,"l":330.965,"n":280,"o":330.975,"t":"2026-10-07T15:00:00Z","v":3003,"vw":331.674416},{"c":332.37,"h":332.37,"l":331.59,"n":145,"o":332.31,"t":"2026-10-07T15:15:00Z","v":1464,"vw":331.974823},{"c":331.93,"h":332.5,"l":331.04,"n":101,"o":332.5,"t":"2026-10-07T15:30:00Z","v":1230,"vw":331.914508},{"c":332.59,"h":332.59,"l":331.53,"n":108,"o":332.25,"t":"2026-10-07T15:45:00Z","v":1060,"vw":332.206451},{"c":333.465,"h":333.51,"l":331.72,"n":178,"o":332.24,"t":"2026-10-07T16:00:00Z","v":1651,"vw":332.543142},{"c":332.17,"h":333.75,"l":331.95,"n":159,"o":333.75,"t":"2026-10-07T16:15:00Z","v":2775,"vw":332.334276},{"c":331.47,"h":331.87,"l":330.925,"n":129,"o":331.87,"t":"2026-10-07T16:30:00Z","v":1710,"vw":331.38559},{"c":331.91,"h":331.91,"l":331.1601,"n":72,"o":331.2,"t":"2026-10-07T16:45:00Z","v":753,"vw":331.412605},{"c":332.34,"h":332.96,"l":331.62,"n":236,"o":331.91,"t":"2026-10-07T17:00:00Z","v":2419,"vw":332.174643},{"c":332.27,"h":332.38,"l":331.97,"n":87,"o":332.38,"t":"2026-10-07T17:15:00Z","v":1364,"vw":332.224751},{"c":331.25,"h":332.61,"l":331.25,"n":137,"o":332.08,"t":"2026-10-07T17:30:00Z","v":1540,"vw":331.983691},{"c":330.64,"h":331.59,"l":330.64,"n":143,"o":330.89,"t":"2026-10-07T17:45:00Z","v":2807,"vw":330.868208},{"c":330.03,"h":331.57,"l":330.03,"n":237,"o":331.53,"t":"2026-10-07T18:00:00Z","v":2742,"vw":331.05245},{"c":330.89,"h":330.98,"l":329.87,"n":137,"o":329.87,"t":"2026-10-07T18:15:00Z","v":1301,"vw":330.532778},{"c":330.29,"h":330.98,"l":329.28,"n":264,"o":330.64,"t":"2026-10-07T18:30:00Z","v":3232,"vw":330.263955},{"c":330.535,"h":331.09,"l":330.505,"n":128,"o":330.73,"t":"2026-10-07T18:45:00Z","v":4425,"vw":330.761788},{"c":330.825,"h":331.09,"l":330.67,"n":152,"o":330.97,"t":"2026-10-07T19:00:00Z","v":2091,"vw":330.867762},{"c":331.68,"h":331.74,"l":330.995,"n":259,"o":331.08,"t":"2026-10-07T19:15:00Z","v":4193,"vw":331.366975},{"c":331.66,"h":332.07,"l":331.31,"n":489,"o":331.68,"t":"2026-10-07T19:30:00Z","v":8040,"vw":331.79085},{"c":331.03,"h":331.92,"l":329.94,"n":1859,"o":331.73,"t":"2026-10-07T19:45:00Z","v":27387,"vw":330.778518},{"c":330.8,"h":330.8,"l":330.8,"n":29,"o":330.8,"t":"2026-10-07T20:00:00Z","v":40103,"vw":330.8},{"c":330.5,"h":338,"l":330.5,"n":63,"o":331,"t":"2026-10-07T21:00:00Z","v":2559,"vw":331.204676},{"c":328,"h":330,"l":326.2,"n":91,"o":328.8,"t":"2026-10-08T08:30:00Z","v":1801,"vw":329.101636},{"c":328,"h":328,"l":328,"n":2,"o":328,"t":"2026-10-08T12:30:00Z","v":166,"vw":328},{"c":328.725,"h":328.725,"l":327.58,"n":34,"o":327.58,"t":"2026-10-08T13:30:00Z","v":1209,"vw":327.898192},{"c":330.435,"h":330.435,"l":328.62,"n":117,"o":328.66,"t":"2026-10-08T13:45:00Z","v":1415,"vw":329.478068},{"c":330.61,"h":331,"l":330.485,"n":50,"o":330.485,"t":"2026-10-08T14:00:00Z","v":606,"vw":330.740582},{"c":332.275,"h":332.35,"l":330.11,"n":212,"o":330.625,"t":"2026-10-08T14:15:00Z","v":5546,"vw":331.399412},{"c":331.86,"h":333.195,"l":330.72,"n":407,"o":332.14,"t":"2026-10-08T14:30:00Z","v":15674,"vw":331.216907},{"c":329.635,"h":331.9,"l":329.635,"n":346,"o":331.85,"t":"2026-10-08T14:45:00Z","v":12963,"vw":330.365248},{"c":329.045,"h":330.154,"l":329.045,"n":191,"o":329.51,"t":"2026-10-08T15:00:00Z","v":3896,"vw":329.826274},{"c":329.61,"h":329.71,"l":328.6,"n":198,"o":329.24,"t":"2026-10-08T15:15:00Z","v":2448,"vw":329.109169},{"c":329.76,"h":330,"l":328.86,"n":234,"o":329.68,"t":"2026-10-08T15:30:00Z","v":4685,"vw":329.47574},{"c":330.2,"h":330.2,"l":329.36,"n":120,"o":329.78,"t":"2026-10-08T15:45:00Z","v":2819,"vw":329.615095},{"c":329.97,"h":330.62,"l":329.65,"n":223,"o":330.61,"t":"2026-10-08T16:00:00Z","v":2142,"vw":330.278407},{"c":330.3,"h":331.32,"l":329.93,"n":260,"o":329.93,"t":"2026-10-08T16:15:00Z","v":4015,"vw":330.371417},{"c":329.21,"h":330.71,"l":329.21,"n":166,"o":330.71,"t":"2026-10-08T16:30:00Z","v":2553,"vw":330.180377},{"c":327.08,"h":328.43,"l":326.83,"n":114,"o":328.43,"t":"2026-10-08T16:45:00Z","v":1720,"vw":327.421669},{"c":329.32,"h":329.32,"l":325.68,"n":217,"o":327.02,"t":"2026-10-08T17:00:00Z","v":2915,"vw":326.99395},{"c":327.435,"h":329.47,"l":327.15,"n":273,"o":328.99,"t":"2026-10-08T17:15:00Z","v":5307,"vw":328.438636},{"c":328.27,"h":328.395,"l":327.375,"n":155,"o":327.375,"t":"2026-10-08T17:30:00Z","v":1776,"vw":327.959154},{"c":328.13,"h":329.49,"l":328.0572,"n":192,"o":328.4,"t":"2026-10-08T17:45:00Z","v":3264,"vw":328.569389},{"c":327.835,"h":327.835,"l":327.09,"n":153,"o":327.76,"t":"2026-10-08T18:00:00Z","v":2529,"vw":327.435514},{"c":328.88,"h":328.89,"l":327.84,"n":125,"o":328.8,"t":"2026-10-08T18:15:00Z","v":1530,"vw":328.535712},{"c":328.15,"h":328.74,"l":328.14,"n":118,"o":328.74,"t":"2026-10-08T18:30:00Z","v":2181,"vw":328.391443},{"c":328.34,"h":328.865,"l":327.87,"n":120,"o":328.11,"t":"2026-10-08T18:45:00Z","v":1764,"vw":328.331964},{"c":327.76,"h":328.65,"l":326.9335,"n":248,"o":328.34,"t":"2026-10-08T19:00:00Z","v":3524,"vw":327.952896},{"c":327.91,"h":328.77,"l":327.35,"n":408,"o":327.745,"t":"2026-10-08T19:15:00Z","v":4681,"vw":327.98425},{"c":327.39,"h":327.9,"l":326.68,"n":635,"o":327.9,"t":"2026-10-08T19:30:00Z","v":7772,"vw":327.233125},{"c":328.26,"h":328.95,"l":327.31,"n":1490,"o":327.64,"t":"2026-10-08T19:45:00Z","v":21363,"vw":328.145984},{"c":328.3,"h":328.3,"l":328.3,"n":28,"o":328.3,"t":"2026-10-08T20:00:00Z","v":44507,"vw":328.3},{"c":333,"h":333,"l":328.5,"n":20,"o":329,"t":"2026-10-09T10:45:00Z","v":740,"vw":330.095065},{"c":329.6,"h":330.28,"l":329.3,"n":20,"o":329.3,"t":"2026-10-09T12:30:00Z","v":6111,"vw":329.463665},{"c":332.19,"h":334.29,"l":331.73,"n":98,"o":332.26,"t":"2026-10-09T13:30:00Z","v":1921,"vw":332.713681},{"c":329.14,"h":330.85,"l":329.14,"n":129,"o":330.84,"t":"2026-10-09T13:45:00Z","v":1805,"vw":330.209513},{"c":329.13,"h":329.54,"l":327.38,"n":25,"o":329.54,"t":"2026-10-09T14:00:00Z","v":989,"vw":328.320506},{"c":329.465,"h":329.7514,"l":329.196,"n":46,"o":329.7,"t":"2026-10-09T14:15:00Z","v":630,"vw":329.464759},{"c":328.18,"h":329.8899,"l":328.18,"n":92,"o":329.4,"t":"2026-10-09T14:30:00Z","v":1369,"vw":329.051043},{"c":329.63,"h":331.36,"l":328.84,"n":100,"o":328.84,"t":"2026-10-09T14:45:00Z","v":1427,"vw":329.620317},{"c":331.01,"h":331.01,"l":329.71,"n":48,"o":329.71,"t":"2026-10-09T15:00:00Z","v":559,"vw":330.106495},{"c":330.4301,"h":330.7817,"l":330.4301,"n":18,"o":330.7817,"t":"2026-10-09T15:15:00Z","v":277,"vw":330.508436},{"c":330.41,"h":330.87,"l":329.9,"n":133,"o":330.45,"t":"2026-10-09T15:30:00Z","v":1803,"vw":330.443273},{"c":330.37,"h":330.87,"l":330.37,"n":37,"o":330.87,"t":"2026-10-09T15:45:00Z","v":452,"vw":330.637219},{"c":330.685,"h":330.69,"l":330.01,"n":84,"o":330.14,"t":"2026-10-09T16:00:00Z","v":1653,"vw":330.367583},{"c":329.67,"h":330.85,"l":329.52,"n":115,"o":330.85,"t":"2026-10-09T16:15:00Z","v":2365,"vw":330.125669},{"c":330.97,"h":330.97,"l":329.905,"n":53,"o":329.905,"t":"2026-10-09T16:30:00Z","v":1450,"vw":330.338317},{"c":330.115,"h":330.605,"l":330.0801,"n":140,"o":330.33,"t":"2026-10-09T16:45:00Z","v":2592,"vw":330.262405},{"c":330.12,"h":330.12,"l":329.93,"n":48,"o":330.09,"t":"2026-10-09T17:00:00Z","v":713,"vw":329.964841},{"c":330.28,"h":330.28,"l":329.2601,"n":30,"o":329.835,"t":"2026-10-09T17:15:00Z","v":568,"vw":329.57226},{"c":330.48,"h":330.665,"l":330.11,"n":89,"o":330.11,"t":"2026-10-09T17:30:00Z","v":1334,"vw":330.430292},{"c":331.86,"h":331.86,"l":330.29,"n":191,"o":330.71,"t":"2026-10-09T18:00:00Z","v":2681,"vw":331.038395},{"c":334.39,"h":334.76,"l":332.0713,"n":138,"o":333.08,"t":"2026-10-09T18:15:00Z","v":1572,"vw":333.209273},{"c":333.82,"h":334.6,"l":333.51,"n":154,"o":334.37,"t":"2026-10-09T18:30:00Z","v":2611,"vw":334.072836},{"c":333.47,"h":334.35,"l":333.38,"n":212,"o":333.64,"t":"2026-10-09T18:45:00Z","v":2703,"vw":333.649322},{"c":333.86,"h":333.86,"l":332.9001,"n":241,"o":333.31,"t":"2026-10-09T19:00:00Z","v":2504,"vw":333.32945},{"c":333.58,"h":333.88,"l":333.43,"n":253,"o":333.7,"t":"2026-10-09T19:15:00Z","v":3152,"vw":333.68227},{"c":333.79,"h":333.79,"l":332.88,"n":356,"o":333.515,"t":"2026-10-09T19:30:00Z","v":4160,"vw":333.485107},{"c":331.31,"h":333.745,"l":331.145,"n":1675,"o":333.745,"t":"2026-10-09T19:45:00Z","v":22468,"vw":332.208007},{"c":331.31,"h":331.31,"l":331.31,"n":32,"o":331.31,"t":"2026-10-09T20:00:00Z","v":24808,"vw":331.31},{"c":331,"h":331.5,"l":331,"n":40,"o":331.5,"t":"2026-10-09T20:15:00Z","v":4082,"vw":331.25},{"c":330,"h":333.31,"l":328,"n":34,"o":331.6,"t":"2026-10-12T08:15:00Z","v":1033,"vw":330.92626},{"c":329.6,"h":331.11,"l":329.6,"n":23,"o":331.11,"t":"2026-10-12T08:45:00Z","v":437,"vw":330.545514},{"c":330.45,"h":330.86,"l":326.1754,"n":121,"o":329.18,"t":"2026-10-12T13:30:00Z","v":3093,"vw":328.839745},{"c":329.65,"h":330.39,"l":329.24,"n":148,"o":329.345,"t":"2026-10-12T13:45:00Z","v":2402,"vw":329.771885},{"c":328.22,"h":329.34,"l":327.405,"n":132,"o":329.34,"t":"2026-10-12T14:00:00Z","v":2307,"vw":328.198412},{"c":326.24,"h":326.755,"l":326.24,"n":54,"o":326.755,"t":"2026-10-12T14:15:00Z","v":676,"vw":326.644516},{"c":328.54,"h":329.3322,"l":326.36,"n":138,"o":327.0675,"t":"2026-10-12T14:30:00Z","v":2303,"vw":328.208271},{"c":329.78,"h":329.78,"l":328.09,"n":74,"o":328.555,"t":"2026-10-12T14:45:00Z","v":1103,"vw":329.347222},{"c":330.24,"h":330.455,"l":329.275,"n":130,"o":330.24,"t":"2026-10-12T15:00:00Z","v":1944,"vw":330.013015},{"c":332.04,"h":333.09,"l":330.065,"n":253,"o":330.065,"t":"2026-10-12T15:15:00Z","v":4354,"vw":331.80588},{"c":334.36,"h":334.36,"l":332.47,"n":130,"o":332.585,"t":"2026-10-12T15:30:00Z","v":1724,"vw":333.678055},{"c":334.145,"h":334.52,"l":333.68,"n":93,"o":334.52,"t":"2026-10-12T15:45:00Z","v":1556,"vw":334.162775},{"c":333.71,"h":334.4,"l":333.55,"n":190,"o":334.4,"t":"2026-10-12T16:00:00Z","v":4301,"vw":333.714296},{"c":334.045,"h":334.87,"l":333.795,"n":118,"o":333.795,"t":"2026-10-12T16:15:00Z","v":1206,"vw":334.131523},{"c":333.69,"h":334.005,"l":333.69,"n":86,"o":333.8851,"t":"2026-10-12T16:30:00Z","v":844,"vw":333.906641},{"c":332.12,"h":333.57,"l":332.12,"n":108,"o":333.39,"t":"2026-10-12T16:45:00Z","v":1170,"vw":333.022},{"c":333.185,"h":333.19,"l":332.42,"n":68,"o":332.42,"t":"2026-10-12T17:00:00Z","v":1146,"vw":332.555671},{"c":333.025,"h":333.52,"l":333.025,"n":70,"o":333.52,"t":"2026-10-12T17:15:00Z","v":799,"vw":333.185134},{"c":333.09,"h":333.09,"l":333.09,"n":17,"o":333.09,"t":"2026-10-12T17:30:00Z","v":179,"vw":333.09},{"c":333.335,"h":333.45,"l":332.765,"n":207,"o":332.87,"t":"2026-10-12T17:45:00Z","v":3610,"vw":333.199957},{"c":332.95,"h":333.47,"l":332.86,"n":220,"o":333.39,"t":"2026-10-12T18:00:00Z","v":2802,"vw":333.232233},{"c":332.46,"h":333.88,"l":332.46,"n":303,"o":333.0575,"t":"2026-10-12T18:15:00Z","v":4250,"vw":332.869145},{"c":331.54,"h":332.1,"l":331.54,"n":132,"o":331.95,"t":"2026-10-12T18:30:00Z","v":1766,"vw":331.858915},{"c":331,"h":331.86,"l":331,"n":143,"o":331.86,"t":"2026-10-12T18:45:00Z","v":1361,"vw":331.404708},{"c":330.99,"h":331.91,"l":330.7,"n":370,"o":331.51,"t":"2026-10-12T19:00:00Z","v":6269,"vw":331.188043},{"c":329.41,"h":331.13,"l":329.41,"n":257,"o":330.8,"t":"2026-10-12T19:15:00Z","v":4263,"vw":330.407946},{"c":330.04,"h":330.51,"l":329.59,"n":326,"o":329.59,"t":"2026-10-12T19:30:00Z","v":4050,"vw":330.116117},{"c":328.11,"h":330.55,"l":328.11,"n":1789,"o":329.75,"t":"2026-10-12T19:45:00Z","v":32950,"vw":329.001739},{"c":328.14,"h":328.14,"l":328.14,"n":31,"o":328.14,"t":"2026-10-12T20:00:00Z","v":42093,"vw":328.14},{"c":328.25,"h":329.17,"l":326.45,"n":50,"o":328.2,"t":"2026-10-12T20:30:00Z","v":2304,"vw":328.23411},{"c":328.24,"h":331,"l":328,"n":38,"o":329,"t":"2026-10-12T22:30:00Z","v":1356,"vw":328.953709},{"c":329.4,"h":329.4,"l":327,"n":84,"o":329,"t":"2026-10-12T22:45:00Z","v":3500,"vw":328.925648},{"c":329.51,"h":329.51,"l":327,"n":19,"o":328.5,"t":"2026-10-13T09:30:00Z","v":928,"vw":328.604091},{"c":328.64,"h":328.64,"l":328.64,"n":2,"o":328.64,"t":"2026-10-13T11:45:00Z","v":76,"vw":328.64},{"c":328,"h":330,"l":328,"n":54,"o":330,"t":"2026-10-13T13:15:00Z","v":1192,"vw":329.839335},{"c":328.5,"h":328.5,"l":326.49,"n":99,"o":328.27,"t":"2026-10-13T13:30:00Z","v":3187,"vw":327.7716},{"c":328.5,"h":328.6541,"l":327.58,"n":125,"o":327.58,"t":"2026-10-13T13:45:00Z","v":2008,"vw":328.013807},{"c":329.06,"h":329.24,"l":327.65,"n":151,"o":329.24,"t":"2026-10-13T14:00:00Z","v":2149,"vw":328.485073},{"c":328.83,"h":328.9293,"l":328.48,"n":114,"o":328.765,"t":"2026-10-13T14:15:00Z","v":1676,"vw":328.719376},{"c":328.5375,"h":329.12,"l":327.6,"n":215,"o":328.51,"t":"2026-10-13T14:30:00Z","v":3617,"vw":328.090149},{"c":330.615,"h":330.615,"l":328.077,"n":92,"o":329.7664,"t":"2026-10-13T14:45:00Z","v":1085,"vw":329.506533},{"c":331.48,"h":331.48,"l":330.25,"n":137,"o":330.56,"t":"2026-10-13T15:00:00Z","v":2049,"vw":330.606664},{"c":329.665,"h":331.035,"l":329.665,"n":105,"o":331.035,"t":"2026-10-13T15:15:00Z","v":1422,"vw":330.432623},{"c":328.79,"h":329.58,"l":328.79,"n":112,"o":329.54,"t":"2026-10-13T15:30:00Z","v":1352,"vw":329.254679},{"c":330.32,"h":330.32,"l":328.49,"n":182,"o":328.495,"t":"2026-10-13T15:45:00Z","v":2664,"vw":329.122255},{"c":330.39,"h":330.53,"l":330.39,"n":47,"o":330.53,"t":"2026-10-13T16:00:00Z","v":319,"vw":330.442336},{"c":330.77,"h":330.77,"l":330.52,"n":51,"o":330.52,"t":"2026-10-13T16:15:00Z","v":350,"vw":330.645},{"c":331.77,"h":331.87,"l":331.11,"n":127,"o":331.11,"t":"2026-10-13T16:30:00Z","v":1229,"vw":331.635769},{"c":331.83,"h":331.9,"l":331.83,"n":42,"o":331.86,"t":"2026-10-13T16:45:00Z","v":454,"vw":331.867883},{"c":331.38,"h":331.53,"l":331,"n":120,"o":331.21,"t":"2026-10-13T17:00:00Z","v":1725,"vw":331.295864},{"c":331.89,"h":332.01,"l":331.455,"n":154,"o":331.455,"t":"2026-10-13T17:15:00Z","v":1535,"vw":331.845133},{"c":333.03,"h":333.03,"l":331.4025,"n":107,"o":331.4025,"t":"2026-10-13T17:30:00Z","v":1057,"vw":332.241193},{"c":331.895,"h":332.66,"l":331.895,"n":47,"o":332.66,"t":"2026-10-13T17:45:00Z","v":660,"vw":332.311446},{"c":333.325,"h":333.71,"l":331.97,"n":281,"o":331.97,"t":"2026-10-13T18:00:00Z","v":5781,"vw":333.182958},{"c":332.69,"h":333.29,"l":332.51,"n":224,"o":333.29,"t":"2026-10-13T18:15:00Z","v":3981,"vw":332.861155},{"c":332.47,"h":332.69,"l":332.19,"n":131,"o":332.69,"t":"2026-10-13T18:30:00Z","v":1315,"vw":332.408139},{"c":332.8,"h":332.96,"l":331.9,"n":163,"o":331.91,"t":"2026-10-13T18:45:00Z","v":2029,"vw":332.376521},{"c":331.81,"h":332.9999,"l":331.51,"n":321,"o":332.46,"t":"2026-10-13T19:00:00Z","v":5785,"vw":332.321787},{"c":332.01,"h":332.06,"l":331.41,"n":255,"o":331.7975,"t":"2026-10-13T19:15:00Z","v":2817,"vw":331.787648},{"c":331.635,"h":332.05,"l":331.355,"n":484,"o":331.51,"t":"2026-10-13T19:30:00Z","v":4139,"vw":331.597872},{"c":332.93,"h":333.18,"l":331.33,"n":1602,"o":331.33,"t":"2026-10-13T19:45:00Z","v":23078,"vw":332.702968},{"c":330.5,"h":333,"l":330.5,"n":43,"o":332.88,"t":"2026-10-13T20:00:00Z","v":32823,"vw":332.79659},{"c":332,"h":333.7,"l":332,"n":35,"o":333.7,"t":"2026-10-13T20:15:00Z","v":302,"vw":333.073684},{"c":333,"h":333,"l":330.99,"n":26,"o":333,"t":"2026-10-14T08:00:00Z","v":1066,"vw":332.629571},{"c":333.11,"h":333.11,"l":333.11,"n":8,"o":333.11,"t":"2026-10-14T08:30:00Z","v":506,"vw":333.11},{"c":332.88,"h":332.88,"l":332.88,"n":6,"o":332.88,"t":"2026-10-14T08:45:00Z","v":503,"vw":332.88},{"c":333.88,"h":333.88,"l":333.88,"n":2,"o":333.88,"t":"2026-10-14T11:00:00Z","v":200,"vw":333.88},{"c":327.2101,"h":329.82,"l":327.14,"n":265,"o":327.64,"t":"2026-10-14T13:30:00Z","v":5669,"vw":327.366446},{"c":326.105,"h":328.72,"l":325.49,"n":196,"o":328.72,"t":"2026-10-14T13:45:00Z","v":4277,"vw":326.87042},{"c":325.005,"h":325.77,"l":324.07,"n":208,"o":325.77,"t":"2026-10-14T14:00:00Z","v":3284,"vw":325.261874},{"c":326.285,"h":326.99,"l":325.73,"n":297,"o":325.73,"t":"2026-10-14T14:15:00Z","v":3449,"vw":326.242868},{"c":327.06,"h":327.06,"l":325.7,"n":246,"o":326.355,"t":"2026-10-14T14:30:00Z","v":3878,"vw":326.480913},{"c":326.54,"h":326.99,"l":325.88,"n":202,"o":326.8987,"t":"2026-10-14T14:45:00Z","v":2472,"vw":326.600771},{"c":325.64,"h":326.1,"l":325.025,"n":186,"o":325.88,"t":"2026-10-14T15:00:00Z","v":3212,"vw":325.411633},{"c":325.965,"h":326.395,"l":325.49,"n":91,"o":326,"t":"2026-10-14T15:15:00Z","v":1353,"vw":325.938546},{"c":324.665,"h":326.08,"l":324.55,"n":326,"o":325.76,"t":"2026-10-14T15:30:00Z","v":4046,"vw":325.622115},{"c":325.13,"h":325.72,"l":324.66,"n":154,"o":324.66,"t":"2026-10-14T15:45:00Z","v":2303,"vw":325.214201},{"c":326.185,"h":326.41,"l":325.42,"n":153,"o":325.59,"t":"2026-10-14T16:00:00Z","v":2281,"vw":326.021226},{"c":325.86,"h":326.355,"l":325.355,"n":237,"o":326.24,"t":"2026-10-14T16:15:00Z","v":3041,"vw":325.897222},{"c":323.17,"h":326.32,"l":322.855,"n":281,"o":326.1,"t":"2026-10-14T16:30:00Z","v":9753,"vw":324.076148},{"c":323.99,"h":324.355,"l":322.92,"n":296,"o":322.92,"t":"2026-10-14T16:45:00Z","v":4474,"vw":323.601154},{"c":324.255,"h":324.52,"l":323.705,"n":126,"o":324.09,"t":"2026-10-14T17:00:00Z","v":2660,"vw":324.248088},{"c":321.875,"h":323.79,"l":321.875,"n":243,"o":323.67,"t":"2026-10-14T17:15:00Z","v":6890,"vw":323.528497},{"c":321.04,"h":322.51,"l":320.59,"n":370,"o":322.27,"t":"2026-10-14T17:30:00Z","v":6584,"vw":321.641757},{"c":321.6,"h":321.6,"l":320.37,"n":358,"o":320.94,"t":"2026-10-14T17:45:00Z","v":4373,"vw":320.735223},{"c":322.08,"h":322.37,"l":321.58,"n":183,"o":322.01,"t":"2026-10-14T18:00:00Z","v":2262,"vw":322.057623},{"c":321.975,"h":322.355,"l":321.09,"n":211,"o":322.29,"t":"2026-10-14T18:15:00Z","v":2946,"vw":322.044352},{"c":322.24,"h":322.43,"l":321.71,"n":293,"o":321.71,"t":"2026-10-14T18:30:00Z","v":6757,"vw":322.097937},{"c":322.29,"h":322.59,"l":321.81,"n":199,"o":321.81,"t":"2026-10-14T18:45:00Z","v":2874,"vw":322.377079},{"c":322.985,"h":323.18,"l":322.1,"n":328,"o":322.15,"t":"2026-10-14T19:00:00Z","v":4278,"vw":322.680791},{"c":323.01,"h":323.74,"l":322.65,"n":346,"o":322.73,"t":"2026-10-14T19:15:00Z","v":5313,"vw":323.172112},{"c":325.61,"h":325.9,"l":323.485,"n":665,"o":323.485,"t":"2026-10-14T19:30:00Z","v":9817,"vw":325.020869},{"c":325.93,"h":325.93,"l":324.14,"n":2067,"o":325.37,"t":"2026-10-14T19:45:00Z","v":34042,"vw":325.27753},{"c":325.86,"h":325.86,"l":325.86,"n":21,"o":325.86,"t":"2026-10-14T20:00:00Z","v":45766,"vw":325.86},{"c":326.05,"h":326.05,"l":326.05,"n":28,"o":326.05,"t":"2026-10-14T20:15:00Z","v":343,"vw":326.05},{"c":326.05,"h":326.05,"l":326.05,"n":1,"o":326.05,"t":"2026-10-14T20:30:00Z","v":299,"vw":326.05},{"c":325,"h":325,"l":325,"n":2,"o":325,"t":"2026-10-14T23:15:00Z","v":100,"vw":325},{"c":325.1,"h":325.41,"l":323.5,"n":51,"o":325.41,"t":"2026-10-15T08:45:00Z","v":2515,"vw":325.092029},{"c":324,"h":324.22,"l":324,"n":7,"o":324.22,"t":"2026-10-15T10:45:00Z","v":108,"vw":324.11},{"c":322.8,"h":324,"l":322.8,"n":19,"o":324,"t":"2026-10-15T11:00:00Z","v":319,"vw":323.614458},{"c":327.2,"h":327.2,"l":327,"n":11,"o":327,"t":"2026-10-15T13:15:00Z","v":605,"vw":327.099664},{"c":323.575,"h":324.965,"l":322.03,"n":230,"o":322.19,"t":"2026-10-15T13:30:00Z","v":5454,"vw":323.040644},{"c":317.85,"h":323.255,"l":314.675,"n":397,"o":323.22,"t":"2026-10-15T13:45:00Z","v":7152,"vw":318.739534},{"c":321.175,"h":323.06,"l":318.51,"n":464,"o":318.8,"t":"2026-10-15T14:00:00Z","v":6169,"vw":320.231151},{"c":321.595,"h":323.5,"l":321.43,"n":305,"o":321.81,"t":"2026-10-15T14:15:00Z","v":5770,"vw":322.436557},{"c":323.35,"h":323.35,"l":321.235,"n":206,"o":321.24,"t":"2026-10-15T14:30:00Z","v":2725,"vw":322.05373},{"c":323.215,"h":324,"l":322.6,"n":294,"o":323.325,"t":"2026-10-15T14:45:00Z","v":4085,"vw":323.370558},{"c":323.78,"h":323.7875,"l":322.19,"n":185,"o":322.43,"t":"2026-10-15T15:00:00Z","v":1778,"vw":322.934225},{"c":324.14,"h":324.31,"l":323.31,"n":115,"o":323.78,"t":"2026-10-15T15:15:00Z","v":1441,"vw":323.939141},{"c":324.15,"h":324.41,"l":322.76,"n":260,"o":324.025,"t":"2026-10-15T15:30:00Z","v":3619,"vw":323.680463},{"c":323.475,"h":324.765,"l":323.19,"n":198,"o":324.09,"t":"2026-10-15T15:45:00Z","v":2183,"vw":323.906234},{"c":322.195,"h":323.48,"l":321.52,"n":250,"o":323.28,"t":"2026-10-15T16:00:00Z","v":5880,"vw":322.286852},{"c":322.12,"h":322.78,"l":322.05,"n":225,"o":322.78,"t":"2026-10-15T16:15:00Z","v":3420,"vw":322.21347},{"c":322.64,"h":324.07,"l":321.9,"n":221,"o":321.9,"t":"2026-10-15T16:30:00Z","v":2529,"vw":322.896207},{"c":323.31,"h":323.41,"l":322.665,"n":165,"o":323.13,"t":"2026-10-15T16:45:00Z","v":2371,"vw":323.107085},{"c":323.525,"h":323.79,"l":323.375,"n":139,"o":323.75,"t":"2026-10-15T17:00:00Z","v":1686,"vw":323.571094},{"c":324.31,"h":324.765,"l":323.93,"n":179,"o":323.93,"t":"2026-10-15T17:15:00Z","v":1701,"vw":324.245947},{"c":325.575,"h":325.575,"l":324.68,"n":97,"o":324.99,"t":"2026-10-15T17:30:00Z","v":1442,"vw":325.207049},{"c":323.32,"h":325.57,"l":323.23,"n":180,"o":325.565,"t":"2026-10-15T17:45:00Z","v":2693,"vw":324.507741},{"c":322.17,"h":322.79,"l":322.17,"n":207,"o":322.79,"t":"2026-10-15T18:00:00Z","v":2567,"vw":322.493521},{"c":322.77,"h":322.91,"l":321.88,"n":163,"o":322.16,"t":"2026-10-15T18:15:00Z","v":2118,"vw":322.280761},{"c":323.23,"h":323.23,"l":322.35,"n":129,"o":322.7,"t":"2026-10-15T18:30:00Z","v":1653,"vw":322.724315},{"c":323.22,"h":323.23,"l":322.705,"n":223,"o":322.705,"t":"2026-10-15T18:45:00Z","v":1841,"vw":323.067195},{"c":324.65,"h":324.65,"l":323.275,"n":246,"o":323.275,"t":"2026-10-15T19:00:00Z","v":2839,"vw":324.119793},{"c":325.89,"h":326.245,"l":324.675,"n":283,"o":324.9,"t":"2026-10-15T19:15:00Z","v":3332,"vw":325.476932},{"c":327.795,"h":328.09,"l":325.91,"n":520,"o":325.91,"t":"2026-10-15T19:30:00Z","v":5308,"vw":327.165401},{"c":328.1,"h":328.94,"l":327.27,"n":1708,"o":327.48,"t":"2026-10-15T19:45:00Z","v":22793,"vw":328.110113},{"c":328.06,"h":328.06,"l":328.06,"n":20,"o":328.06,"t":"2026-10-15T20:00:00Z","v":36913,"vw":328.06},{"c":328.04,"h":328.04,"l":328.01,"n":8,"o":328.01,"t":"2026-10-15T21:45:00Z","v":2002,"vw":328.025},{"c":328,"h":328,"l":328,"n":10,"o":328,"t":"2026-10-15T22:00:00Z","v":61,"vw":328},{"c":325.65,"h":327.85,"l":325.01,"n":64,"o":327.85,"t":"2026-10-16T13:30:00Z","v":4555,"vw":327.725635},{"c":324.63,"h":326.12,"l":324.27,"n":200,"o":325.97,"t":"2026-10-16T13:45:00Z","v":3892,"vw":325.595159},{"c":324.19,"h":325.525,"l":323.3525,"n":155,"o":324.485,"t":"2026-10-16T14:00:00Z","v":1739,"vw":324.263994},{"c":322.21,"h":324.32,"l":322.11,"n":159,"o":324.32,"t":"2026-10-16T14:15:00Z","v":3009,"vw":323.682504},{"c":323.7375,"h":323.82,"l":322.46,"n":119,"o":322.46,"t":"2026-10-16T14:30:00Z","v":1249,"vw":323.17441},{"c":324.11,"h":324.56,"l":323.7725,"n":89,"o":323.7725,"t":"2026-10-16T14:45:00Z","v":1832,"vw":324.230553},{"c":321.735,"h":323.825,"l":320.75,"n":161,"o":323.825,"t":"2026-10-16T15:00:00Z","v":2693,"vw":321.844877},{"c":322.29,"h":322.53,"l":321.45,"n":158,"o":322.17,"t":"2026-10-16T15:15:00Z","v":2575,"vw":322.171686},{"c":322.31,"h":322.31,"l":321.695,"n":62,"o":321.82,"t":"2026-10-16T15:30:00Z","v":1398,"vw":322.143206},{"c":320.73,"h":322.99,"l":320.73,"n":192,"o":322.99,"t":"2026-10-16T15:45:00Z","v":3264,"vw":321.636285},{"c":320.9,"h":320.9,"l":319.51,"n":236,"o":319.715,"t":"2026-10-16T16:00:00Z","v":3493,"vw":320.316994},{"c":321.005,"h":321.135,"l":320.33,"n":46,"o":320.33,"t":"2026-10-16T16:15:00Z","v":1303,"vw":321.077372},{"c":320.205,"h":320.615,"l":319.72,"n":132,"o":320.615,"t":"2026-10-16T16:30:00Z","v":1507,"vw":320.083249},{"c":319.18,"h":319.56,"l":318.625,"n":113,"o":319.56,"t":"2026-10-16T16:45:00Z","v":1669,"vw":319.156416},{"c":319.525,"h":319.66,"l":318.86,"n":127,"o":319.2,"t":"2026-10-16T17:00:00Z","v":1520,"vw":319.235275},{"c":319.26,"h":319.26,"l":318.27,"n":135,"o":318.93,"t":"2026-10-16T17:15:00Z","v":1927,"vw":318.779748},{"c":321.149,"h":321.149,"l":318.6301,"n":204,"o":318.88,"t":"2026-10-16T17:30:00Z","v":2764,"vw":319.302879},{"c":318.79,"h":320.13,"l":318.65,"n":167,"o":320.01,"t":"2026-10-16T17:45:00Z","v":3505,"vw":319.339579},{"c":317.755,"h":318.66,"l":317.425,"n":204,"o":318.66,"t":"2026-10-16T18:00:00Z","v":2831,"vw":318.129171},{"c":318.1,"h":318.47,"l":317.72,"n":191,"o":317.77,"t":"2026-10-16T18:15:00Z","v":1958,"vw":318.0763},{"c":318.11,"h":319.57,"l":317.83,"n":317,"o":317.83,"t":"2026-10-16T18:30:00Z","v":4667,"vw":318.930732},{"c":317.425,"h":318.24,"l":317.15,"n":210,"o":318.24,"t":"2026-10-16T18:45:00Z","v":2782,"vw":317.927126},{"c":318.08,"h":318.56,"l":316.87,"n":511,"o":318.05,"t":"2026-10-16T19:00:00Z","v":5843,"vw":317.668888},{"c":318.65,"h":318.65,"l":317.85,"n":349,"o":318.26,"t":"2026-10-16T19:15:00Z","v":4276,"vw":318.270345},{"c":317.92,"h":318.665,"l":317.6,"n":454,"o":318.665,"t":"2026-10-16T19:30:00Z","v":5773,"vw":318.191447},{"c":319.37,"h":319.59,"l":317.37,"n":2146,"o":317.785,"t":"2026-10-16T19:45:00Z","v":35876,"vw":318.604122},{"c":319.3,"h":319.3,"l":319.3,"n":30,"o":319.3,"t":"2026-10-16T20:00:00Z","v":44481,"vw":319.3},{"c":320.32,"h":320.32,"l":320.32,"n":2,"o":320.32,"t":"2026-10-19T13:15:00Z","v":100,"vw":320.32},{"c":322.3,"h":325.69,"l":320.38,"n":215,"o":322.12,"t":"2026-10-19T13:30:00Z","v":4106,"vw":322.367224},{"c":321.255,"h":323.615,"l":321.15,"n":112,"o":323.615,"t":"2026-10-19T13:45:00Z","v":2091,"vw":322.37012},{"c":322.85,"h":323.25,"l":321.67,"n":115,"o":321.67,"t":"2026-10-19T14:00:00Z","v":1065,"vw":322.683525},{"c":322.75,"h":325.47,"l":322.65,"n":255,"o":323.635,"t":"2026-10-19T14:15:00Z","v":5312,"vw":323.982668},{"c":322.81,"h":322.81,"l":321.47,"n":74,"o":322.135,"t":"2026-10-19T14:30:00Z","v":877,"vw":321.779524},{"c":323.44,"h":323.83,"l":323.1,"n":51,"o":323.14,"t":"2026-10-19T14:45:00Z","v":676,"vw":323.499108},{"c":324.45,"h":325.48,"l":323.96,"n":263,"o":324.93,"t":"2026-10-19T15:00:00Z","v":3432,"vw":324.645998},{"c":326.9,"h":326.9,"l":324.37,"n":151,"o":324.37,"t":"2026-10-19T15:15:00Z","v":2902,"vw":325.870166},{"c":327.07,"h":327.18,"l":326.22,"n":174,"o":326.4741,"t":"2026-10-19T15:30:00Z","v":2915,"vw":326.792128},{"c":326.26,"h":326.545,"l":326.04,"n":139,"o":326.05,"t":"2026-10-19T15:45:00Z","v":1746,"vw":326.19373},{"c":325.315,"h":325.92,"l":325.07,"n":178,"o":325.92,"t":"2026-10-19T16:00:00Z","v":2103,"vw":325.511784},{"c":324.59,"h":325.305,"l":324.51,"n":137,"o":325.305,"t":"2026-10-19T16:15:00Z","v":1538,"vw":324.961765},{"c":324.255,"h":324.79,"l":324.255,"n":154,"o":324.415,"t":"2026-10-19T16:30:00Z","v":1915,"vw":324.442095},{"c":323.7,"h":324.38,"l":323.7,"n":125,"o":324.38,"t":"2026-10-19T16:45:00Z","v":1678,"vw":324.082634},{"c":323.64,"h":323.67,"l":323.23,"n":85,"o":323.67,"t":"2026-10-19T17:00:00Z","v":895,"vw":323.427524},{"c":324.11,"h":324.36,"l":323.6987,"n":151,"o":323.6987,"t":"2026-10-19T17:15:00Z","v":2203,"vw":324.108518},{"c":323.97,"h":323.97,"l":323.408,"n":40,"o":323.81,"t":"2026-10-19T17:30:00Z","v":436,"vw":323.78231},{"c":324.23,"h":324.24,"l":323.93,"n":90,"o":323.93,"t":"2026-10-19T17:45:00Z","v":2575,"vw":324.016632},{"c":323.94,"h":324.71,"l":323.88,"n":171,"o":324.71,"t":"2026-10-19T18:00:00Z","v":1952,"vw":324.140743},{"c":323.485,"h":324.02,"l":323.485,"n":123,"o":323.94,"t":"2026-10-19T18:15:00Z","v":1435,"vw":323.841729},{"c":323.68,"h":323.76,"l":322.99,"n":103,"o":323.25,"t":"2026-10-19T18:30:00Z","v":1504,"vw":323.441073},{"c":322.13,"h":323.8,"l":322.02,"n":303,"o":323.75,"t":"2026-10-19T18:45:00Z","v":4427,"vw":322.886475},{"c":321.785,"h":322.51,"l":321.785,"n":306,"o":322.38,"t":"2026-10-19T19:00:00Z","v":2916,"vw":322.164928},{"c":321.795,"h":321.95,"l":321.27,"n":662,"o":321.78,"t":"2026-10-19T19:15:00Z","v":12623,"vw":321.629075},{"c":322.42,"h":322.61,"l":321.96,"n":562,"o":321.96,"t":"2026-10-19T19:30:00Z","v":8501,"vw":322.33044},{"c":322.41,"h":323.31,"l":321.785,"n":1887,"o":322.45,"t":"2026-10-19T19:45:00Z","v":28862,"vw":322.591805},{"c":322.4,"h":322.4,"l":322.4,"n":44,"o":322.4,"t":"2026-10-19T20:00:00Z","v":32216,"vw":322.4},{"c":315.96,"h":315.96,"l":315.96,"n":1,"o":315.96,"t":"2026-10-19T22:00:00Z","v":65,"vw":315.96},{"c":317,"h":321.5,"l":317,"n":20,"o":321.5,"t":"2026-10-20T09:45:00Z","v":571,"vw":319.846555},{"c":320,"h":320.51,"l":320,"n":57,"o":320,"t":"2026-10-20T11:00:00Z","v":718,"vw":320.087901},{"c":318.62,"h":321.35,"l":318.62,"n":183,"o":320,"t":"2026-10-20T13:30:00Z","v":5153,"vw":320.216031},{"c":323.49,"h":323.49,"l":319.39,"n":45,"o":319.39,"t":"2026-10-20T13:45:00Z","v":1380,"vw":319.965038},{"c":324.9125,"h":325.253,"l":322.92,"n":104,"o":323.36,"t":"2026-10-20T14:00:00Z","v":1762,"vw":323.587058},{"c":327.77,"h":327.77,"l":325.385,"n":172,"o":325.5,"t":"2026-10-20T14:15:00Z","v":2944,"vw":326.333155},{"c":327.75,"h":328.85,"l":325.85,"n":224,"o":328.25,"t":"2026-10-20T14:30:00Z","v":4030,"vw":327.11864},{"c":327.07,"h":327.62,"l":326.92,"n":156,"o":327.43,"t":"2026-10-20T14:45:00Z","v":4058,"vw":327.31122},{"c":324.32,"h":327.19,"l":323.88,"n":324,"o":326.83,"t":"2026-10-20T15:00:00Z","v":4595,"vw":325.264454},{"c":326.0325,"h":326.65,"l":324.32,"n":142,"o":324.99,"t":"2026-10-20T15:15:00Z","v":2448,"vw":325.574083},{"c":327.96,"h":327.97,"l":325.34,"n":227,"o":326.045,"t":"2026-10-20T15:30:00Z","v":3416,"vw":326.619486},{"c":328.215,"h":328.605,"l":327.4075,"n":234,"o":328.175,"t":"2026-10-20T15:45:00Z","v":2244,"vw":328.169936},{"c":327.14,"h":327.265,"l":326.42,"n":154,"o":327.245,"t":"2026-10-20T16:00:00Z","v":4000,"vw":327.099498},{"c":327.9,"h":327.9,"l":327.14,"n":125,"o":327.14,"t":"2026-10-20T16:15:00Z","v":1462,"vw":327.581787},{"c":328,"h":328.25,"l":328,"n":108,"o":328.25,"t":"2026-10-20T16:30:00Z","v":1076,"vw":328.122292},{"c":327.28,"h":328.02,"l":327.07,"n":138,"o":327.7368,"t":"2026-10-20T16:45:00Z","v":1526,"vw":327.701947},{"c":327.24,"h":327.255,"l":326.645,"n":257,"o":327.24,"t":"2026-10-20T17:00:00Z","v":4067,"vw":327.034747},{"c":327.4773,"h":328.29,"l":327.24,"n":207,"o":327.29,"t":"2026-10-20T17:15:00Z","v":2991,"vw":327.580311},{"c":329.07,"h":329.07,"l":328.02,"n":292,"o":328.09,"t":"2026-10-20T17:30:00Z","v":5572,"vw":328.298316},{"c":328.7,"h":329.72,"l":328.6,"n":276,"o":329.72,"t":"2026-10-20T17:45:00Z","v":5843,"vw":328.80763},{"c":329.39,"h":329.39,"l":327.26,"n":473,"o":328.3,"t":"2026-10-20T18:00:00Z","v":11508,"vw":328.192531},{"c":328.705,"h":329.39,"l":328.66,"n":104,"o":329.39,"t":"2026-10-20T18:15:00Z","v":1509,"vw":329.052383},{"c":328.1525,"h":328.66,"l":328.02,"n":163,"o":328.505,"t":"2026-10-20T18:30:00Z","v":2315,"vw":328.346891},{"c":329.05,"h":329.05,"l":327.83,"n":364,"o":328.165,"t":"2026-10-20T18:45:00Z","v":3627,"vw":328.460249},{"c":329.55,"h":329.555,"l":329.055,"n":291,"o":329.055,"t":"2026-10-20T19:00:00Z","v":3478,"vw":329.345146},{"c":329.255,"h":329.7,"l":328.7601,"n":417,"o":329.3504,"t":"2026-10-20T19:15:00Z","v":6801,"vw":329.347093},{"c":327.81,"h":329.93,"l":327.81,"n":841,"o":329.255,"t":"2026-10-20T19:30:00Z","v":12913,"vw":329.083968},{"c":326.8,"h":328.34,"l":325.745,"n":2331,"o":328,"t":"2026-10-20T19:45:00Z","v":42403,"vw":326.74316},{"c":326.78,"h":327.07,"l":326.78,"n":31,"o":327.07,"t":"2026-10-20T20:00:00Z","v":43281,"vw":326.78035},{"c":326.8,"h":326.8,"l":326.8,"n":16,"o":326.8,"t":"2026-10-20T21:00:00Z","v":610,"vw":326.8},{"c":328.15,"h":329.48,"l":323.6,"n":49,"o":327.2,"t":"2026-10-21T08:30:00Z","v":1094,"vw":327.232492},{"c":327.27,"h":332.176,"l":326.795,"n":133,"o":327.67,"t":"2026-10-21T13:30:00Z","v":2472,"vw":328.462323},{"c":328.69,"h":329.405,"l":326.69,"n":129,"o":328.03,"t":"2026-10-21T13:45:00Z","v":2150,"vw":327.603831},{"c":328.23,"h":328.665,"l":327.75,"n":150,"o":328.235,"t":"2026-10-21T14:00:00Z","v":2168,"vw":328.51551},{"c":328.825,"h":330.5351,"l":327.3701,"n":255,"o":328.4625,"t":"2026-10-21T14:15:00Z","v":4821,"vw":329.372377},{"c":328.94,"h":329.8,"l":328.94,"n":33,"o":328.94,"t":"2026-10-21T14:30:00Z","v":384,"vw":329.324358},{"c":329.57,"h":330.05,"l":329.02,"n":154,"o":329.9,"t":"2026-10-21T14:45:00Z","v":2398,"vw":329.661191},{"c":330.25,"h":330.25,"l":328.8,"n":271,"o":329.6,"t":"2026-10-21T15:00:00Z","v":4321,"vw":329.304154},{"c":330.145,"h":330.145,"l":330.05,"n":29,"o":330.05,"t":"2026-10-21T15:15:00Z","v":376,"vw":330.099167},{"c":330.33,"h":330.33,"l":329.9,"n":64,"o":330.17,"t":"2026-10-21T15:30:00Z","v":1328,"vw":330.082353},{"c":331.825,"h":331.94,"l":329.6201,"n":299,"o":330.995,"t":"2026-10-21T15:45:00Z","v":6687,"vw":330.376923},{"c":332.79,"h":333.475,"l":331.67,"n":587,"o":331.67,"t":"2026-10-21T16:00:00Z","v":15456,"vw":332.38741},{"c":332.08,"h":332.79,"l":331.41,"n":153,"o":332.79,"t":"2026-10-21T16:15:00Z","v":2128,"vw":332.290965},{"c":333.51,"h":333.96,"l":332.12,"n":176,"o":332.18,"t":"2026-10-21T16:30:00Z","v":2764,"vw":332.9565},{"c":333.91,"h":333.91,"l":333.32,"n":145,"o":333.395,"t":"2026-10-21T16:45:00Z","v":1662,"vw":333.436149},{"c":333.82,"h":334.6,"l":333.66,"n":275,"o":334.31,"t":"2026-10-21T17:00:00Z","v":3793,"vw":334.134216},{"c":334.375,"h":334.7799,"l":334.005,"n":94,"o":334.005,"t":"2026-10-21T17:15:00Z","v":1478,"vw":334.39645},{"c":334.465,"h":334.6,"l":333.9047,"n":155,"o":333.99,"t":"2026-10-21T17:30:00Z","v":2070,"vw":334.461398},{"c":333.705,"h":334.465,"l":333.6,"n":217,"o":334.465,"t":"2026-10-21T17:45:00Z","v":2286,"vw":334.011715},{"c":333.79,"h":333.79,"l":333.695,"n":89,"o":333.695,"t":"2026-10-21T18:00:00Z","v":1023,"vw":333.710577},{"c":334.045,"h":334.34,"l":334.045,"n":192,"o":334.13,"t":"2026-10-21T18:15:00Z","v":1994,"vw":334.197412},{"c":334.44,"h":334.71,"l":333.915,"n":230,"o":334.06,"t":"2026-10-21T18:30:00Z","v":2480,"vw":334.353737},{"c":333.1,"h":334.44,"l":332.81,"n":346,"o":334.335,"t":"2026-10-21T18:45:00Z","v":4112,"vw":333.688719},{"c":332.51,"h":332.85,"l":331.89,"n":578,"o":332.85,"t":"2026-10-21T19:00:00Z","v":10537,"vw":332.295529},{"c":334.065,"h":334.14,"l":332.51,"n":499,"o":332.51,"t":"2026-10-21T19:15:00Z","v":5590,"vw":333.235269},{"c":333.7,"h":334.59,"l":333.56,"n":440,"o":334.235,"t":"2026-10-21T19:30:00Z","v":5233,"vw":334.052456},{"c":334.88,"h":335.8,"l":333.79,"n":1767,"o":333.88,"t":"2026-10-21T19:45:00Z","v":28405,"vw":334.533403},{"c":334.68,"h":334.68,"l":334.68,"n":48,"o":334.68,"t":"2026-10-21T20:00:00Z","v":37384,"vw":334.68},{"c":330.045,"h":330.045,"l":328.48,"n":32,"o":328.48,"t":"2026-10-22T13:30:00Z","v":988,"vw":328.653154},{"c":328.8,"h":328.97,"l":327.0351,"n":183,"o":327.5,"t":"2026-10-22T13:45:00Z","v":2645,"vw":328.607122},{"c":328.65,"h":329.54,"l":326.21,"n":235,"o":328.21,"t":"2026-10-22T14:00:00Z","v":9332,"vw":328.289971},{"c":326.45,"h":328.73,"l":326.45,"n":199,"o":328.73,"t":"2026-10-22T14:15:00Z","v":2704,"vw":327.201524},{"c":327.75,"h":328.53,"l":326.235,"n":168,"o":326.235,"t":"2026-10-22T14:30:00Z","v":2516,"vw":327.698481},{"c":327.54,"h":328.045,"l":327.2,"n":177,"o":327.695,"t":"2026-10-22T14:45:00Z","v":2096,"vw":327.5046},{"c":326.27,"h":327.48,"l":325.53,"n":116,"o":327.48,"t":"2026-10-22T15:00:00Z","v":1375,"vw":326.182036},{"c":327.43,"h":328.015,"l":325.56,"n":183,"o":325.56,"t":"2026-10-22T15:15:00Z","v":4320,"vw":327.43568},{"c":329.9,"h":330.72,"l":327.44,"n":196,"o":327.54,"t":"2026-10-22T15:30:00Z","v":3303,"vw":328.905725},{"c":330.4,"h":331.12,"l":329.17,"n":153,"o":329.17,"t":"2026-10-22T15:45:00Z","v":1236,"vw":330.312268},{"c":331.7955,"h":331.93,"l":330.9552,"n":107,"o":331.2,"t":"2026-10-22T16:00:00Z","v":1168,"vw":331.387185},{"c":331.76,"h":331.76,"l":331.08,"n":157,"o":331.59,"t":"2026-10-22T16:15:00Z","v":1803,"vw":331.581338},{"c":329.35,"h":331.64,"l":329.11,"n":270,"o":331.23,"t":"2026-10-22T16:30:00Z","v":3803,"vw":330.199043},{"c":330.13,"h":330.13,"l":328.65,"n":137,"o":328.84,"t":"2026-10-22T16:45:00Z","v":1340,"vw":329.281403},{"c":330.23,"h":330.7,"l":329.79,"n":148,"o":330.7,"t":"2026-10-22T17:00:00Z","v":1757,"vw":330.156044},{"c":329.79,"h":330.6831,"l":329.79,"n":87,"o":330.23,"t":"2026-10-22T17:15:00Z","v":922,"vw":330.118915},{"c":330.34,"h":330.5,"l":329.96,"n":185,"o":330.2,"t":"2026-10-22T17:30:00Z","v":2440,"vw":330.218285},{"c":330.54,"h":330.76,"l":329.85,"n":232,"o":330.34,"t":"2026-10-22T17:45:00Z","v":3646,"vw":330.255592},{"c":330.2325,"h":330.2325,"l":329.1,"n":180,"o":330.17,"t":"2026-10-22T18:00:00Z","v":2165,"vw":329.588866},{"c":330.3,"h":330.77,"l":329.7,"n":202,"o":329.7,"t":"2026-10-22T18:15:00Z","v":1773,"vw":330.371293},{"c":329.385,"h":330.27,"l":329.21,"n":274,"o":330,"t":"2026-10-22T18:30:00Z","v":3824,"vw":329.75068},{"c":329.55,"h":329.67,"l":329.3,"n":125,"o":329.41,"t":"2026-10-22T18:45:00Z","v":1290,"vw":329.492148},{"c":329.7,"h":329.7525,"l":327.93,"n":560,"o":329.36,"t":"2026-10-22T19:00:00Z","v":8865,"vw":328.595625},{"c":332.31,"h":332.52,"l":329.645,"n":255,"o":329.645,"t":"2026-10-22T19:15:00Z","v":3989,"vw":331.192868},{"c":331.17,"h":333.82,"l":331.17,"n":554,"o":332.47,"t":"2026-10-22T19:30:00Z","v":8992,"vw":332.480303},{"c":332.12,"h":332.6,"l":329.8,"n":2046,"o":331.445,"t":"2026-10-22T19:45:00Z","v":41011,"vw":331.582919},{"c":332.06,"h":332.27,"l":332.06,"n":27,"o":332.27,"t":"2026-10-22T20:00:00Z","v":38992,"vw":332.060476}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.1,"premium":2.4534407347332126,"strike":418.62370610671496,"iv":0.5937350535990102,"gamma":0.0031643109935855602,"theta":-0.1720955870781244,"vega":0.1639663985373833,"rho":0.023413290779577458,"breakevenPct":26.807548889191157},{"delta":0.15,"premium":3.272950819672131,"strike":386.3114754098361,"iv":0.4743860655737705,"gamma":0.005205737704918032,"theta":-0.18272295081967213,"vega":0.21714098360655737,"rho":0.03536216805421612,"breakevenPct":17.323503652806174},{"delta":0.2,"premium":4.65089641434263,"strike":376.1752988047809,"iv":0.47258685258964145,"gamma":0.006320717131474104,"theta":-0.2191561752988048,"vega":0.2610633466135458,"rho":0.04713665022042166,"breakevenPct":14.68595892884524},{"delta":0.25,"premium":6.1440677966101696,"strike":367.316384180791,"iv":0.46674915254237287,"gamma":0.007241525423728814,"theta":-0.2465319209039548,"vega":0.2960101694915254,"rho":0.05888654321053993,"breakevenPct":12.467762445763151},{"delta":0.3,"premium":7.838983050847457,"strike":360.2542372881356,"iv":0.4705627118644068,"gamma":0.007877118644067796,"theta":-0.27372118644067794,"vega":0.3252474576271186,"rho":0.07055715498272895,"breakevenPct":10.851418520443001},{"delta":0.35,"premium":9.797875,"strike":353.975,"iv":0.47455600000000003,"gamma":0.0082615,"theta":-0.29355824999999997,"vega":0.3447365,"rho":0.08207334650288557,"breakevenPct":9.55034481720171},{"delta":0.4,"premium":11.891803278688528,"strike":347.8688524590164,"iv":0.4785065573770492,"gamma":0.008563934426229509,"theta":-0.3101344262295082,"vega":0.3601393442622951,"rho":0.09351775093441135,"breakevenPct":8.342063403512896},{"delta":0.45,"premium":14.204449648711945,"strike":342.0140515222482,"iv":0.48237072599531616,"gamma":0.008739578454332554,"theta":-0.3214927400468384,"vega":0.36903864168618267,"rho":0.10484680111539735,"breakevenPct":7.275342158332887},{"delta":0.5,"premium":16.655045871559633,"strike":336.23853211009174,"iv":0.4821954128440367,"gamma":0.0088,"theta":-0.32472293577981654,"vega":0.3712724770642202,"rho":0.1160806866227967,"breakevenPct":6.274040228167008},{"delta":0.55,"premium":19.177981651376147,"strike":330.5045871559633,"iv":0.47990183486238536,"gamma":0.0088,"theta":-0.3236908256880734,"vega":0.37001100917431196,"rho":0.12726466870380304,"breakevenPct":5.307043548557316},{"delta":0.6,"premium":22.687943262411345,"strike":324.6099290780142,"iv":0.4898872340425532,"gamma":0.008368794326241135,"theta":-0.32241418439716313,"vega":0.3594432624113475,"rho":0.13779026610198877,"breakevenPct":4.588891266766705},{"delta":0.65,"premium":26.35192069392813,"strike":318.63692688971497,"iv":0.4985454770755886,"gamma":0.0078909541511772,"theta":-0.31754250309789345,"vega":0.3456883519206939,"rho":0.1482083624312757,"breakevenPct":3.8935275503352167},{"delta":0.7,"premium":30.22428748451053,"strike":312.4411400247832,"iv":0.4982976456009913,"gamma":0.007395291201982652,"theta":-0.30000842627013635,"vega":0.3238172242874845,"rho":0.15847055547236946,"breakevenPct":3.1938286783393606},{"delta":0.75,"premium":34.80974754558205,"strike":305.75035063113603,"iv":0.4999848527349228,"gamma":0.006732538569424965,"theta":-0.27775876577840114,"vega":0.29556661991584854,"rho":0.16820263767697427,"breakevenPct":2.5598079192670258},{"delta":0.8,"premium":40.29671532846716,"strike":298.35766423357666,"iv":0.5052905109489051,"gamma":0.005902919708029197,"theta":-0.2516459854014598,"vega":0.26133029197080293,"rho":0.17725997923880407,"breakevenPct":1.9859000066384929},{"delta":0.85,"premium":48.035542168674695,"strike":288.9879518072289,"iv":0.5222669879518073,"gamma":0.004788674698795181,"theta":-0.22123228915662652,"vega":0.21792795180722893,"rho":0.1846128438040608,"breakevenPct":1.4947581689765674},{"delta":0.9,"premium":58.69911838790932,"strike":276.8010075566751,"iv":0.5418561712846347,"gamma":0.0034481108312342562,"theta":-0.17838463476070526,"vega":0.16329697732997478,"rho":0.18967941831148535,"breakevenPct":1.0359952853654029}],"put":[{"delta":0.1,"premium":2.630181347150259,"strike":275.54404145077723,"iv":0.5577347150259068,"gamma":0.003343523316062176,"theta":-0.15328290155440413,"vega":0.1640176165803109,"rho":-0.029210866546271023,"breakevenPct":17.811883363359946},{"delta":0.15,"premium":4.021704545454545,"strike":289.4090909090909,"iv":0.51691,"gamma":0.004829090909090909,"theta":-0.18843772727272726,"vega":0.2180581818181818,"rho":-0.0438706466088806,"breakevenPct":14.055476009264488},{"delta":0.2,"premium":5.825728155339806,"strike":297.66990291262135,"iv":0.516690291262136,"gamma":0.005743689320388349,"theta":-0.22463106796116505,"vega":0.2609135922330097,"rho":-0.05874222613931321,"breakevenPct":12.111011637269913},{"delta":0.25,"premium":7.727226277372263,"strike":305.1970802919708,"iv":0.5117029197080292,"gamma":0.006571678832116789,"theta":-0.25095503649635037,"vega":0.295707299270073,"rho":-0.07365231247533122,"breakevenPct":10.416836109558957},{"delta":0.3,"premium":9.728129032258066,"strike":312.2064516129032,"iv":0.504141935483871,"gamma":0.007320645161290323,"theta":-0.269826064516129,"vega":0.32403574193548385,"rho":-0.08861766831888751,"breakevenPct":8.90853382501802},{"delta":0.35,"premium":11.85716129032258,"strike":318.658064516129,"iv":0.49607741935483873,"gamma":0.007965806451612902,"theta":-0.28189058064516126,"vega":0.34577767741935483,"rho":-0.10366587662131105,"breakevenPct":7.606786958439306},{"delta":0.4,"premium":14.391549295774649,"strike":324.6478873239437,"iv":0.49365633802816905,"gamma":0.008332394366197184,"theta":-0.29007042253521126,"vega":0.35940985915492957,"rho":-0.11897741753623482,"breakevenPct":6.566181404514545},{"delta":0.45,"premium":17.057634902411024,"strike":330.5051664753157,"iv":0.4923655568312285,"gamma":0.008610103329506315,"theta":-0.29623122847301947,"vega":0.37001113662456947,"rho":-0.13437267074002185,"breakevenPct":5.6051522095691455},{"delta":0.5,"premium":19.98530424799082,"strike":336.2456946039036,"iv":0.487428702640643,"gamma":0.008724913892078072,"theta":-0.2920406429391504,"vega":0.3712740528128588,"rho":-0.14991875868087046,"breakevenPct":4.758058677373741},{"delta":0.55,"premium":23.18301435406699,"strike":342.0693779904306,"iv":0.48388959330143544,"gamma":0.008737918660287081,"theta":-0.28582344497607653,"vega":0.36905801435406693,"rho":-0.16565134845440363,"breakevenPct":3.9672457880010685},{"delta":0.6,"premium":26.891148325358856,"strike":348.05023923444975,"iv":0.48299246411483254,"gamma":0.008558492822966508,"theta":-0.2757755980861244,"vega":0.36026614832535886,"rho":-0.18173645903306873,"breakevenPct":3.2828130732124032},{"delta":0.65,"premium":30.85313267813268,"strike":354.14004914004914,"iv":0.47810454545454545,"gamma":0.008251597051597052,"theta":-0.2577614250614251,"vega":0.34460724815724814,"rho":-0.19799444375792286,"breakevenPct":2.6420175685368763},{"delta":0.7,"premium":35.032581648522545,"strike":360.357698289269,"iv":0.4718253499222395,"gamma":0.007864230171073096,"theta":-0.23582690513219287,"vega":0.32518367029548995,"rho":-0.21440497949764276,"breakevenPct":2.028212780597934},{"delta":0.75,"premium":41.17566096423017,"strike":368.13374805598755,"iv":0.4767242612752722,"gamma":0.007086625194401244,"theta":-0.21249875583203734,"vega":0.2965678071539658,"rho":-0.23224517403601186,"breakevenPct":1.5364430850576993},{"delta":0.8,"premium":48.63874296435272,"strike":377.1294559099437,"iv":0.48217767354596625,"gamma":0.006187054409005628,"theta":-0.18315891181988742,"vega":0.2611108818011257,"rho":-0.25110093743183504,"breakevenPct":1.074892204544061},{"delta":0.85,"premium":58.396770334928235,"strike":388.30143540669854,"iv":0.4907901913875598,"gamma":0.0050698564593301436,"theta":-0.14753349282296652,"vega":0.2177224880382775,"rho":-0.2717112143133838,"breakevenPct":0.649079963931112},{"delta":0.9,"premium":77.81623711340205,"strike":408.9175257731959,"iv":0.5355778350515464,"gamma":0.0034757731958762884,"theta":-0.11104536082474226,"vega":0.1641355670103093,"rho":-0.29985155503750854,"breakevenPct":0.2887162983214507}]},"raw":{"call":[{"delta":0.1,"premium":2.4534407347332126,"strike":418.62370610671496,"iv":0.5937350535990102,"gamma":0.0031643109935855602,"theta":-0.1720955870781244,"vega":0.1639663985373833,"rho":0.023413290779577458,"breakevenPct":26.807548889191157},{"delta":0.15,"premium":3.272950819672131,"strike":386.3114754098361,"iv":0.4743860655737705,"gamma":0.005205737704918032,"theta":-0.18272295081967213,"vega":0.21714098360655737,"rho":0.03536216805421612,"breakevenPct":17.323503652806174},{"delta":0.2,"premium":4.65089641434263,"strike":376.1752988047809,"iv":0.47258685258964145,"gamma":0.006320717131474104,"theta":-0.2191561752988048,"vega":0.2610633466135458,"rho":0.04713665022042166,"breakevenPct":14.68595892884524},{"delta":0.25,"premium":6.1440677966101696,"strike":367.316384180791,"iv":0.46674915254237287,"gamma":0.007241525423728814,"theta":-0.2465319209039548,"vega":0.2960101694915254,"rho":0.05888654321053993,"breakevenPct":12.467762445763151},{"delta":0.3,"premium":7.838983050847457,"strike":360.2542372881356,"iv":0.4705627118644068,"gamma":0.007877118644067796,"theta":-0.27372118644067794,"vega":0.3252474576271186,"rho":0.07055715498272895,"breakevenPct":10.851418520443001},{"delta":0.35,"premium":9.797875,"strike":353.975,"iv":0.47455600000000003,"gamma":0.0082615,"theta":-0.29355824999999997,"vega":0.3447365,"rho":0.08207334650288557,"breakevenPct":9.55034481720171},{"delta":0.4,"premium":11.891803278688528,"strike":347.8688524590164,"iv":0.4785065573770492,"gamma":0.008563934426229509,"theta":-0.3101344262295082,"vega":0.3601393442622951,"rho":0.09351775093441135,"breakevenPct":8.342063403512896},{"delta":0.45,"premium":14.204449648711945,"strike":342.0140515222482,"iv":0.48237072599531616,"gamma":0.008739578454332554,"theta":-0.3214927400468384,"vega":0.36903864168618267,"rho":0.10484680111539735,"breakevenPct":7.275342158332887},{"delta":0.5,"premium":16.655045871559633,"strike":336.23853211009174,"iv":0.4821954128440367,"gamma":0.0088,"theta":-0.32472293577981654,"vega":0.3712724770642202,"rho":0.1160806866227967,"breakevenPct":6.274040228167008},{"delta":0.55,"premium":19.177981651376147,"strike":330.5045871559633,"iv":0.47990183486238536,"gamma":0.0088,"theta":-0.3236908256880734,"vega":0.37001100917431196,"rho":0.12726466870380304,"breakevenPct":5.307043548557316},{"delta":0.6,"premium":22.687943262411345,"strike":324.6099290780142,"iv":0.4898872340425532,"gamma":0.008368794326241135,"theta":-0.32241418439716313,"vega":0.3594432624113475,"rho":0.13779026610198877,"breakevenPct":4.588891266766705},{"delta":0.65,"premium":26.35192069392813,"strike":318.63692688971497,"iv":0.4985454770755886,"gamma":0.0078909541511772,"theta":-0.31754250309789345,"vega":0.3456883519206939,"rho":0.1482083624312757,"breakevenPct":3.8935275503352167},{"delta":0.7,"premium":30.22428748451053,"strike":312.4411400247832,"iv":0.4982976456009913,"gamma":0.007395291201982652,"theta":-0.30000842627013635,"vega":0.3238172242874845,"rho":0.15847055547236946,"breakevenPct":3.1938286783393606},{"delta":0.75,"premium":34.80974754558205,"strike":305.75035063113603,"iv":0.4999848527349228,"gamma":0.006732538569424965,"theta":-0.27775876577840114,"vega":0.29556661991584854,"rho":0.16820263767697427,"breakevenPct":2.5598079192670258},{"delta":0.8,"premium":40.29671532846716,"strike":298.35766423357666,"iv":0.5052905109489051,"gamma":0.005902919708029197,"theta":-0.2516459854014598,"vega":0.26133029197080293,"rho":0.17725997923880407,"breakevenPct":1.9859000066384929},{"delta":0.85,"premium":48.035542168674695,"strike":288.9879518072289,"iv":0.5222669879518073,"gamma":0.004788674698795181,"theta":-0.22123228915662652,"vega":0.21792795180722893,"rho":0.1846128438040608,"breakevenPct":1.4947581689765674},{"delta":0.9,"premium":58.69911838790932,"strike":276.8010075566751,"iv":0.5418561712846347,"gamma":0.0034481108312342562,"theta":-0.17838463476070526,"vega":0.16329697732997478,"rho":0.18967941831148535,"breakevenPct":1.0359952853654029}],"put":[{"delta":0.1,"premium":2.630181347150259,"strike":275.54404145077723,"iv":0.5577347150259068,"gamma":0.003343523316062176,"theta":-0.15328290155440413,"vega":0.1640176165803109,"rho":-0.029210866546271023,"breakevenPct":17.811883363359946},{"delta":0.15,"premium":4.021704545454545,"strike":289.4090909090909,"iv":0.51691,"gamma":0.004829090909090909,"theta":-0.18843772727272726,"vega":0.2180581818181818,"rho":-0.0438706466088806,"breakevenPct":14.055476009264488},{"delta":0.2,"premium":5.825728155339806,"strike":297.66990291262135,"iv":0.516690291262136,"gamma":0.005743689320388349,"theta":-0.22463106796116505,"vega":0.2609135922330097,"rho":-0.05874222613931321,"breakevenPct":12.111011637269913},{"delta":0.25,"premium":7.727226277372263,"strike":305.1970802919708,"iv":0.5117029197080292,"gamma":0.006571678832116789,"theta":-0.25095503649635037,"vega":0.295707299270073,"rho":-0.07365231247533122,"breakevenPct":10.416836109558957},{"delta":0.3,"premium":9.728129032258066,"strike":312.2064516129032,"iv":0.504141935483871,"gamma":0.007320645161290323,"theta":-0.269826064516129,"vega":0.32403574193548385,"rho":-0.08861766831888751,"breakevenPct":8.90853382501802},{"delta":0.35,"premium":11.85716129032258,"strike":318.658064516129,"iv":0.49607741935483873,"gamma":0.007965806451612902,"theta":-0.28189058064516126,"vega":0.34577767741935483,"rho":-0.10366587662131105,"breakevenPct":7.606786958439306},{"delta":0.4,"premium":14.391549295774649,"strike":324.6478873239437,"iv":0.49365633802816905,"gamma":0.008332394366197184,"theta":-0.29007042253521126,"vega":0.35940985915492957,"rho":-0.11897741753623482,"breakevenPct":6.566181404514545},{"delta":0.45,"premium":17.057634902411024,"strike":330.5051664753157,"iv":0.4923655568312285,"gamma":0.008610103329506315,"theta":-0.29623122847301947,"vega":0.37001113662456947,"rho":-0.13437267074002185,"breakevenPct":5.6051522095691455},{"delta":0.5,"premium":19.98530424799082,"strike":336.2456946039036,"iv":0.487428702640643,"gamma":0.008724913892078072,"theta":-0.2920406429391504,"vega":0.3712740528128588,"rho":-0.14991875868087046,"breakevenPct":4.758058677373741},{"delta":0.55,"premium":23.18301435406699,"strike":342.0693779904306,"iv":0.48388959330143544,"gamma":0.008737918660287081,"theta":-0.28582344497607653,"vega":0.36905801435406693,"rho":-0.16565134845440363,"breakevenPct":3.9672457880010685},{"delta":0.6,"premium":26.891148325358856,"strike":348.05023923444975,"iv":0.48299246411483254,"gamma":0.008558492822966508,"theta":-0.2757755980861244,"vega":0.36026614832535886,"rho":-0.18173645903306873,"breakevenPct":3.2828130732124032},{"delta":0.65,"premium":30.85313267813268,"strike":354.14004914004914,"iv":0.47810454545454545,"gamma":0.008251597051597052,"theta":-0.2577614250614251,"vega":0.34460724815724814,"rho":-0.19799444375792286,"breakevenPct":2.6420175685368763},{"delta":0.7,"premium":35.032581648522545,"strike":360.357698289269,"iv":0.4718253499222395,"gamma":0.007864230171073096,"theta":-0.23582690513219287,"vega":0.32518367029548995,"rho":-0.21440497949764276,"breakevenPct":2.028212780597934},{"delta":0.75,"premium":41.17566096423017,"strike":368.13374805598755,"iv":0.4767242612752722,"gamma":0.007086625194401244,"theta":-0.21249875583203734,"vega":0.2965678071539658,"rho":-0.23224517403601186,"breakevenPct":1.5364430850576993},{"delta":0.8,"premium":48.63874296435272,"strike":377.1294559099437,"iv":0.48217767354596625,"gamma":0.006187054409005628,"theta":-0.18315891181988742,"vega":0.2611108818011257,"rho":-0.25110093743183504,"breakevenPct":1.074892204544061},{"delta":0.85,"premium":58.396770334928235,"strike":388.30143540669854,"iv":0.4907901913875598,"gamma":0.0050698564593301436,"theta":-0.14753349282296652,"vega":0.2177224880382775,"rho":-0.2717112143133838,"breakevenPct":0.649079963931112},{"delta":0.9,"premium":77.81623711340205,"strike":408.9175257731959,"iv":0.5355778350515464,"gamma":0.0034757731958762884,"theta":-0.11104536082474226,"vega":0.1641355670103093,"rho":-0.29985155503750854,"breakevenPct":0.2887162983214507}]}},"errors":[],"methodology":"https://intraalpha.com/resources/options-delta-methodology","schemaVersion":1,"sources":{"price":"Alpaca","options":"Alpaca","fundamentals":"Alpha Vantage"},"units":{"quote.last_price":"USD per share","bars":"OHLC prices in USD per share; volume in shares; t is observation time","surface.curve.*.delta":"absolute delta fraction","surface.curve.*.strike":"interpolated pseudo strike in USD per share","surface.curve.*.premium":"interpolated premium in USD per share","surface.curve.*.iv":"annualized volatility fraction","surface.curve.*.breakevenPct":"absolute breakeven move in percentage points"}}