{"symbol":"LPLA","url":"https://intraalpha.com/companies/LPLA","capturedAt":"2026-10-22T23:50:37.718Z","state":"ready","quote":{"symbol":"LPLA","last_price":318.85,"prev_close":321.03,"regular_close":318.85,"change":-2.18,"change_pct":-0.6791,"regular_change":-2.18,"regular_change_pct":-0.6791,"extended_change":0,"extended_change_pct":0,"bid":301,"ask":332.48,"bid_size":40,"ask_size":40,"volume":678966,"vwap":319.192577,"open":316.41,"high":323.97,"low":314.94,"close":318.85,"trade_count":23115,"last_trade_at":"2026-10-22T22:27:06.540321592Z","last_quote_at":"2026-10-22T20:00:45.145105013Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T19:50:35.803367496-04:00","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":"LPLA","fetched_at":"2026-10-22T23:50:37.270480+00:00","name":"LPL Financial Holdings Inc","exchange":"NASDAQ","currency":"USD","sector":"FINANCIAL SERVICES","industry":"CAPITAL MARKETS","country":"USA","description":"LPL Financial Holdings Inc., provides an integrated platform of brokerage and investment advisory services to independent financial advisers and financial advisers at financial institutions in the United States. The company is headquartered in San Diego, California.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":25278636000,"ebitda":2110784000,"pe_ratio":25.54,"peg_ratio":0.391,"book_value":72.72,"dividend_per_share":1.2,"dividend_yield":0.0037,"eps":12.57,"revenue_ttm":19195802000,"gross_profit_ttm":5737685000,"profit_margin":0.0524,"operating_margin_ttm":0.111,"return_on_assets_ttm":0.054,"return_on_equity_ttm":0.186,"quarterly_earnings_growth":0.394,"quarterly_revenue_growth":0.364,"analyst_target_price":422.38,"analyst_number":5,"beta":0.538,"fifty_two_week_high":399.03,"fifty_two_week_low":259.94,"fifty_day_ma":339.67,"two_hundred_day_ma":324.83,"shares_outstanding":78742000,"forward_pe":10.88,"price_to_sales":1.317,"price_to_book":4.139,"ev_to_revenue":1.532,"ev_to_ebitda":12.1},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T23:50:37.270480+00:00"},"optionObservedAt":"2026-10-22T19:57:26.293Z","bars":[{"c":325.51,"h":325.51,"l":325,"n":23,"o":325,"t":"2026-10-15T11:25:00Z","v":754,"vw":325.110962},{"c":325.1,"h":325.1,"l":325.1,"n":8,"o":325.1,"t":"2026-10-15T11:30:00Z","v":160,"vw":325.1},{"c":324.01,"h":324.01,"l":323.5,"n":10,"o":323.5,"t":"2026-10-15T13:10:00Z","v":248,"vw":323.585},{"c":317.86,"h":322.785,"l":316.7,"n":221,"o":322.01,"t":"2026-10-15T13:30:00Z","v":9675,"vw":320.257195},{"c":320.075,"h":320.075,"l":316.45,"n":200,"o":317.95,"t":"2026-10-15T13:35:00Z","v":3627,"vw":318.319977},{"c":318.305,"h":320.21,"l":318.13,"n":194,"o":319.7925,"t":"2026-10-15T13:40:00Z","v":4306,"vw":319.203163},{"c":317.56,"h":318.305,"l":315.99,"n":132,"o":318.305,"t":"2026-10-15T13:45:00Z","v":2612,"vw":316.882199},{"c":316.385,"h":317.59,"l":316.385,"n":183,"o":317.555,"t":"2026-10-15T13:50:00Z","v":4056,"vw":317.198661},{"c":315.315,"h":317.08,"l":315.045,"n":509,"o":316.52,"t":"2026-10-15T13:55:00Z","v":9271,"vw":316.263763},{"c":317.445,"h":317.7,"l":315.29,"n":245,"o":315.34,"t":"2026-10-15T14:00:00Z","v":3744,"vw":316.407855},{"c":316.63,"h":317.425,"l":315.56,"n":272,"o":317.425,"t":"2026-10-15T14:05:00Z","v":3140,"vw":316.526969},{"c":317.615,"h":317.72,"l":316.575,"n":353,"o":316.91,"t":"2026-10-15T14:10:00Z","v":5041,"vw":317.102285},{"c":317.595,"h":318.94,"l":317.565,"n":126,"o":317.99,"t":"2026-10-15T14:15:00Z","v":2349,"vw":318.195585},{"c":317.69,"h":318.37,"l":317.3401,"n":448,"o":317.4545,"t":"2026-10-15T14:20:00Z","v":7224,"vw":317.760497},{"c":317.985,"h":318.635,"l":317.89,"n":462,"o":318.09,"t":"2026-10-15T14:25:00Z","v":8432,"vw":318.20923},{"c":318.36,"h":318.92,"l":317.24,"n":605,"o":317.99,"t":"2026-10-15T14:30:00Z","v":10168,"vw":318.202978},{"c":319.02,"h":319.31,"l":317.96,"n":445,"o":318.21,"t":"2026-10-15T14:35:00Z","v":16761,"vw":318.513659},{"c":320.19,"h":320.32,"l":319.06,"n":315,"o":319.46,"t":"2026-10-15T14:40:00Z","v":3372,"vw":319.640707},{"c":320.29,"h":320.3,"l":319.08,"n":527,"o":319.94,"t":"2026-10-15T14:45:00Z","v":10306,"vw":319.509082},{"c":320.65,"h":320.75,"l":319.7,"n":648,"o":320.32,"t":"2026-10-15T14:50:00Z","v":14919,"vw":320.188793},{"c":320.755,"h":321.22,"l":320.35,"n":235,"o":320.65,"t":"2026-10-15T14:55:00Z","v":5517,"vw":320.752086},{"c":321.46,"h":321.73,"l":320.83,"n":258,"o":320.92,"t":"2026-10-15T15:00:00Z","v":5079,"vw":321.224017},{"c":321.84,"h":322.4,"l":321.08,"n":342,"o":321.6,"t":"2026-10-15T15:05:00Z","v":8383,"vw":321.573727},{"c":321.57,"h":322.12,"l":321.36,"n":309,"o":321.8451,"t":"2026-10-15T15:10:00Z","v":5504,"vw":321.895451},{"c":321.59,"h":322.1,"l":321.42,"n":425,"o":321.42,"t":"2026-10-15T15:15:00Z","v":7737,"vw":321.857638},{"c":321.52,"h":322.65,"l":321.52,"n":589,"o":321.685,"t":"2026-10-15T15:20:00Z","v":14099,"vw":322.057873},{"c":320.18,"h":321.585,"l":319.98,"n":478,"o":321.52,"t":"2026-10-15T15:25:00Z","v":8603,"vw":320.683175},{"c":321.745,"h":321.9,"l":320.145,"n":394,"o":320.145,"t":"2026-10-15T15:30:00Z","v":23239,"vw":320.960707},{"c":322.32,"h":322.32,"l":321.1375,"n":319,"o":321.6,"t":"2026-10-15T15:35:00Z","v":5877,"vw":321.59434},{"c":322.74,"h":322.77,"l":321.76,"n":149,"o":322.35,"t":"2026-10-15T15:40:00Z","v":2258,"vw":322.374643},{"c":323.215,"h":323.47,"l":322.8,"n":250,"o":322.8,"t":"2026-10-15T15:45:00Z","v":12295,"vw":323.044271},{"c":323.815,"h":323.91,"l":323.1,"n":473,"o":323.215,"t":"2026-10-15T15:50:00Z","v":8727,"vw":323.477316},{"c":324.07,"h":324.44,"l":323.61,"n":353,"o":323.7925,"t":"2026-10-15T15:55:00Z","v":10134,"vw":323.963365},{"c":324.035,"h":324.1,"l":323.79,"n":149,"o":324.08,"t":"2026-10-15T16:00:00Z","v":2760,"vw":323.988709},{"c":323.79,"h":324.07,"l":323.37,"n":276,"o":324.065,"t":"2026-10-15T16:05:00Z","v":4051,"vw":323.731861},{"c":324.21,"h":324.21,"l":323.745,"n":162,"o":323.745,"t":"2026-10-15T16:10:00Z","v":3291,"vw":323.939179},{"c":324.08,"h":324.41,"l":323.995,"n":252,"o":324.32,"t":"2026-10-15T16:15:00Z","v":6780,"vw":324.193575},{"c":323.76,"h":324.08,"l":323.605,"n":177,"o":324.08,"t":"2026-10-15T16:20:00Z","v":2854,"vw":323.850097},{"c":323.84,"h":324.13,"l":323.84,"n":215,"o":323.9,"t":"2026-10-15T16:25:00Z","v":5426,"vw":324.015308},{"c":323.03,"h":323.87,"l":323.03,"n":282,"o":323.87,"t":"2026-10-15T16:30:00Z","v":6722,"vw":323.49155},{"c":322.795,"h":323.1,"l":322.66,"n":123,"o":323.03,"t":"2026-10-15T16:35:00Z","v":2845,"vw":322.889289},{"c":323.495,"h":323.5,"l":322.69,"n":338,"o":322.82,"t":"2026-10-15T16:40:00Z","v":7872,"vw":323.067055},{"c":323.6,"h":324.08,"l":323.6,"n":171,"o":323.73,"t":"2026-10-15T16:45:00Z","v":3650,"vw":323.824533},{"c":323.64,"h":323.78,"l":323.43,"n":188,"o":323.57,"t":"2026-10-15T16:50:00Z","v":3353,"vw":323.583888},{"c":323.4475,"h":323.64,"l":323.37,"n":155,"o":323.41,"t":"2026-10-15T16:55:00Z","v":4205,"vw":323.456983},{"c":322.91,"h":323.58,"l":322.91,"n":169,"o":323.425,"t":"2026-10-15T17:00:00Z","v":2834,"vw":323.316746},{"c":323.535,"h":323.67,"l":323.175,"n":222,"o":323.175,"t":"2026-10-15T17:05:00Z","v":3867,"vw":323.458481},{"c":323.21,"h":323.62,"l":323.18,"n":202,"o":323.62,"t":"2026-10-15T17:10:00Z","v":3820,"vw":323.373476},{"c":323.22,"h":323.29,"l":323.055,"n":170,"o":323.19,"t":"2026-10-15T17:15:00Z","v":3437,"vw":323.148033},{"c":323.53,"h":323.53,"l":323.32,"n":200,"o":323.32,"t":"2026-10-15T17:20:00Z","v":4484,"vw":323.423345},{"c":321.805,"h":323.68,"l":321.79,"n":392,"o":323.53,"t":"2026-10-15T17:25:00Z","v":8700,"vw":323.024504},{"c":321.39,"h":321.99,"l":320.37,"n":573,"o":321.8,"t":"2026-10-15T17:30:00Z","v":16145,"vw":321.086621},{"c":321.67,"h":321.84,"l":321.37,"n":291,"o":321.395,"t":"2026-10-15T17:35:00Z","v":7663,"vw":321.611998},{"c":322.51,"h":322.62,"l":321.68,"n":225,"o":321.68,"t":"2026-10-15T17:40:00Z","v":4913,"vw":322.197141},{"c":323.805,"h":323.82,"l":322.51,"n":212,"o":322.52,"t":"2026-10-15T17:45:00Z","v":4673,"vw":323.163174},{"c":323.42,"h":324.1,"l":323.3,"n":269,"o":323.8275,"t":"2026-10-15T17:50:00Z","v":4520,"vw":323.717713},{"c":323.72,"h":323.99,"l":323.3,"n":257,"o":323.42,"t":"2026-10-15T17:55:00Z","v":5228,"vw":323.637254},{"c":324.07,"h":324.11,"l":323.13,"n":352,"o":323.88,"t":"2026-10-15T18:00:00Z","v":7621,"vw":323.741846},{"c":323.765,"h":324.13,"l":323.72,"n":151,"o":323.93,"t":"2026-10-15T18:05:00Z","v":2358,"vw":323.933796},{"c":323.7425,"h":323.77,"l":323.45,"n":97,"o":323.765,"t":"2026-10-15T18:10:00Z","v":1412,"vw":323.651571},{"c":323.4,"h":323.75,"l":323.3425,"n":270,"o":323.75,"t":"2026-10-15T18:15:00Z","v":6462,"vw":323.529609},{"c":323.41,"h":323.41,"l":323.18,"n":94,"o":323.395,"t":"2026-10-15T18:20:00Z","v":1456,"vw":323.376468},{"c":324.07,"h":324.545,"l":323.59,"n":309,"o":323.6,"t":"2026-10-15T18:25:00Z","v":7395,"vw":324.130789},{"c":324.3899,"h":324.3899,"l":324.09,"n":155,"o":324.095,"t":"2026-10-15T18:30:00Z","v":2573,"vw":324.241312},{"c":324.26,"h":324.57,"l":324.15,"n":269,"o":324.38,"t":"2026-10-15T18:35:00Z","v":5187,"vw":324.356174},{"c":324.26,"h":324.38,"l":324.05,"n":275,"o":324.38,"t":"2026-10-15T18:40:00Z","v":6622,"vw":324.200244},{"c":324.64,"h":324.64,"l":324.155,"n":229,"o":324.155,"t":"2026-10-15T18:45:00Z","v":4333,"vw":324.431984},{"c":324.575,"h":324.65,"l":324.49,"n":125,"o":324.64,"t":"2026-10-15T18:50:00Z","v":2918,"vw":324.622071},{"c":323.935,"h":324.67,"l":323.79,"n":326,"o":324.67,"t":"2026-10-15T18:55:00Z","v":7288,"vw":324.236013},{"c":324.195,"h":324.31,"l":323.87,"n":309,"o":324.03,"t":"2026-10-15T19:00:00Z","v":8962,"vw":324.154551},{"c":324.93,"h":325.075,"l":324.19,"n":317,"o":324.19,"t":"2026-10-15T19:05:00Z","v":9520,"vw":324.785317},{"c":324.53,"h":325.295,"l":324.53,"n":463,"o":324.9325,"t":"2026-10-15T19:10:00Z","v":22958,"vw":324.981705},{"c":324.74,"h":324.82,"l":324.37,"n":270,"o":324.63,"t":"2026-10-15T19:15:00Z","v":5904,"vw":324.62454},{"c":324.99,"h":325.12,"l":324.51,"n":580,"o":324.74,"t":"2026-10-15T19:20:00Z","v":20469,"vw":324.801004},{"c":324.815,"h":325.045,"l":324.75,"n":292,"o":325.045,"t":"2026-10-15T19:25:00Z","v":5077,"vw":324.878364},{"c":324.65,"h":325.4,"l":324.41,"n":691,"o":324.88,"t":"2026-10-15T19:30:00Z","v":19155,"vw":324.966907},{"c":326.07,"h":326.185,"l":324.65,"n":547,"o":324.65,"t":"2026-10-15T19:35:00Z","v":13054,"vw":325.552016},{"c":326.13,"h":326.13,"l":324.36,"n":1667,"o":325.94,"t":"2026-10-15T19:40:00Z","v":138955,"vw":325.041127},{"c":325.925,"h":326.19,"l":325.49,"n":824,"o":326.07,"t":"2026-10-15T19:45:00Z","v":17953,"vw":325.854623},{"c":326.325,"h":326.92,"l":325.84,"n":1612,"o":325.925,"t":"2026-10-15T19:50:00Z","v":50762,"vw":326.191552},{"c":327.55,"h":327.99,"l":326.325,"n":3104,"o":326.43,"t":"2026-10-15T19:55:00Z","v":75461,"vw":327.247623},{"c":327.56,"h":327.56,"l":327.56,"n":51,"o":327.56,"t":"2026-10-15T20:00:00Z","v":117383,"vw":327.56},{"c":328.73,"h":329.76,"l":326.71,"n":205,"o":328.73,"t":"2026-10-16T13:30:00Z","v":8003,"vw":328.577033},{"c":329.24,"h":330.23,"l":328.98,"n":208,"o":329.07,"t":"2026-10-16T13:35:00Z","v":3531,"vw":329.705194},{"c":330.575,"h":330.92,"l":328.995,"n":135,"o":329,"t":"2026-10-16T13:40:00Z","v":1679,"vw":330.244069},{"c":329.885,"h":331.07,"l":329.63,"n":285,"o":330.72,"t":"2026-10-16T13:45:00Z","v":5245,"vw":330.210285},{"c":330,"h":330.315,"l":328.94,"n":319,"o":329.775,"t":"2026-10-16T13:50:00Z","v":6163,"vw":329.515088},{"c":329.55,"h":330.07,"l":329.155,"n":274,"o":330,"t":"2026-10-16T13:55:00Z","v":4461,"vw":329.676275},{"c":329.57,"h":330.14,"l":329.15,"n":318,"o":329.71,"t":"2026-10-16T14:00:00Z","v":9188,"vw":329.576467},{"c":328.915,"h":330.08,"l":328.78,"n":378,"o":329.65,"t":"2026-10-16T14:05:00Z","v":7523,"vw":329.406054},{"c":328.18,"h":328.49,"l":327.775,"n":257,"o":328.47,"t":"2026-10-16T14:10:00Z","v":6453,"vw":328.150817},{"c":328.555,"h":329.05,"l":328.185,"n":304,"o":328.185,"t":"2026-10-16T14:15:00Z","v":5880,"vw":328.480555},{"c":328.73,"h":329.1,"l":328.395,"n":190,"o":328.79,"t":"2026-10-16T14:20:00Z","v":2562,"vw":328.743001},{"c":328.53,"h":329.03,"l":328.305,"n":179,"o":328.76,"t":"2026-10-16T14:25:00Z","v":2899,"vw":328.537958},{"c":329.11,"h":329.285,"l":328.445,"n":213,"o":328.69,"t":"2026-10-16T14:30:00Z","v":3039,"vw":328.841472},{"c":328.41,"h":329.07,"l":328.41,"n":214,"o":329.07,"t":"2026-10-16T14:35:00Z","v":3091,"vw":328.75657},{"c":327.09,"h":328.42,"l":327.08,"n":187,"o":328.42,"t":"2026-10-16T14:40:00Z","v":3393,"vw":327.799385},{"c":327.98,"h":327.98,"l":326.89,"n":213,"o":327.18,"t":"2026-10-16T14:45:00Z","v":6985,"vw":327.556848},{"c":326.655,"h":327.8825,"l":326.41,"n":218,"o":327.8825,"t":"2026-10-16T14:50:00Z","v":4205,"vw":327.125901},{"c":326.885,"h":327.7554,"l":326.72,"n":231,"o":326.87,"t":"2026-10-16T14:55:00Z","v":3165,"vw":327.180818},{"c":327.55,"h":327.555,"l":326.61,"n":165,"o":326.96,"t":"2026-10-16T15:00:00Z","v":2003,"vw":327.150911},{"c":327.81,"h":327.98,"l":327.305,"n":145,"o":327.71,"t":"2026-10-16T15:05:00Z","v":2924,"vw":327.706009},{"c":328.135,"h":328.48,"l":327.27,"n":326,"o":327.94,"t":"2026-10-16T15:10:00Z","v":8656,"vw":327.894902},{"c":328.87,"h":329.075,"l":327.86,"n":309,"o":328.325,"t":"2026-10-16T15:15:00Z","v":13357,"vw":328.356172},{"c":328.18,"h":329.02,"l":328.12,"n":209,"o":328.87,"t":"2026-10-16T15:20:00Z","v":2722,"vw":328.61804},{"c":328.905,"h":329.07,"l":327.9,"n":198,"o":327.92,"t":"2026-10-16T15:25:00Z","v":3971,"vw":328.400121},{"c":328.44,"h":329.04,"l":328.325,"n":173,"o":328.905,"t":"2026-10-16T15:30:00Z","v":3064,"vw":328.664098},{"c":327.36,"h":328.6899,"l":327.36,"n":200,"o":328.43,"t":"2026-10-16T15:35:00Z","v":4237,"vw":328.041209},{"c":327.605,"h":327.61,"l":327.195,"n":242,"o":327.605,"t":"2026-10-16T15:40:00Z","v":4923,"vw":327.412499},{"c":327.635,"h":328.11,"l":327.635,"n":114,"o":327.8,"t":"2026-10-16T15:45:00Z","v":2314,"vw":327.891102},{"c":326.8646,"h":327.4338,"l":326.28,"n":346,"o":327.43,"t":"2026-10-16T15:50:00Z","v":15918,"vw":326.663133},{"c":326.11,"h":326.9,"l":325.79,"n":534,"o":326.5175,"t":"2026-10-16T15:55:00Z","v":45406,"vw":326.780861},{"c":326.185,"h":326.53,"l":325.835,"n":257,"o":326.04,"t":"2026-10-16T16:00:00Z","v":4416,"vw":326.100168},{"c":325.94,"h":326.2675,"l":325.94,"n":185,"o":326.24,"t":"2026-10-16T16:05:00Z","v":2119,"vw":326.149018},{"c":326.355,"h":326.355,"l":325.77,"n":119,"o":325.96,"t":"2026-10-16T16:10:00Z","v":2062,"vw":325.92654},{"c":326.92,"h":326.92,"l":326.34,"n":166,"o":326.51,"t":"2026-10-16T16:15:00Z","v":2360,"vw":326.534036},{"c":326.92,"h":326.935,"l":326.88,"n":56,"o":326.93,"t":"2026-10-16T16:20:00Z","v":1049,"vw":326.921649},{"c":326.45,"h":326.96,"l":326.45,"n":203,"o":326.93,"t":"2026-10-16T16:25:00Z","v":2679,"vw":326.708349},{"c":325.785,"h":326.395,"l":325.785,"n":114,"o":326.38,"t":"2026-10-16T16:30:00Z","v":1805,"vw":326.168906},{"c":325.83,"h":325.96,"l":325.7,"n":143,"o":325.77,"t":"2026-10-16T16:35:00Z","v":2284,"vw":325.797485},{"c":324.98,"h":326.02,"l":324.93,"n":197,"o":325.87,"t":"2026-10-16T16:40:00Z","v":3445,"vw":325.467427},{"c":323.78,"h":325.195,"l":323.76,"n":273,"o":325.195,"t":"2026-10-16T16:45:00Z","v":4279,"vw":324.593969},{"c":323.4,"h":323.8,"l":323.4,"n":132,"o":323.77,"t":"2026-10-16T16:50:00Z","v":1868,"vw":323.591889},{"c":322.745,"h":323.515,"l":322.53,"n":205,"o":323.515,"t":"2026-10-16T16:55:00Z","v":3144,"vw":322.857773},{"c":321.96,"h":322.98,"l":321.96,"n":254,"o":322.97,"t":"2026-10-16T17:00:00Z","v":3377,"vw":322.386414},{"c":321.085,"h":322.27,"l":320.94,"n":309,"o":322.05,"t":"2026-10-16T17:05:00Z","v":4551,"vw":321.881332},{"c":321.085,"h":321.37,"l":320.77,"n":265,"o":321.205,"t":"2026-10-16T17:10:00Z","v":5035,"vw":321.047071},{"c":320.3,"h":321.24,"l":320.19,"n":227,"o":321.24,"t":"2026-10-16T17:15:00Z","v":4058,"vw":320.828831},{"c":321.59,"h":321.59,"l":320.29,"n":253,"o":320.29,"t":"2026-10-16T17:20:00Z","v":4026,"vw":320.858841},{"c":322.571,"h":322.815,"l":321.93,"n":245,"o":321.96,"t":"2026-10-16T17:25:00Z","v":4321,"vw":322.315957},{"c":321.8,"h":323.06,"l":321.665,"n":337,"o":322.815,"t":"2026-10-16T17:30:00Z","v":7725,"vw":322.222453},{"c":321.8,"h":322.43,"l":321.75,"n":358,"o":321.795,"t":"2026-10-16T17:35:00Z","v":5015,"vw":321.963802},{"c":322.08,"h":322.32,"l":321.71,"n":328,"o":321.8,"t":"2026-10-16T17:40:00Z","v":5262,"vw":322.006425},{"c":320.89,"h":322.135,"l":320.89,"n":258,"o":321.92,"t":"2026-10-16T17:45:00Z","v":4385,"vw":321.43419},{"c":320.18,"h":321.005,"l":320.15,"n":309,"o":320.89,"t":"2026-10-16T17:50:00Z","v":8308,"vw":320.548029},{"c":320.42,"h":320.42,"l":320.06,"n":383,"o":320.06,"t":"2026-10-16T17:55:00Z","v":9123,"vw":320.235845},{"c":320.715,"h":320.715,"l":319.97,"n":384,"o":320.215,"t":"2026-10-16T18:00:00Z","v":6438,"vw":320.431575},{"c":319.615,"h":320.77,"l":319.61,"n":395,"o":320.53,"t":"2026-10-16T18:05:00Z","v":8459,"vw":320.202087},{"c":320.65,"h":320.895,"l":319.615,"n":329,"o":319.615,"t":"2026-10-16T18:10:00Z","v":7232,"vw":320.069686},{"c":320.4,"h":320.85,"l":320.4,"n":270,"o":320.595,"t":"2026-10-16T18:15:00Z","v":4011,"vw":320.61509},{"c":320.58,"h":320.6,"l":319.98,"n":414,"o":320.37,"t":"2026-10-16T18:20:00Z","v":5820,"vw":320.333024},{"c":319.375,"h":320.7175,"l":319.375,"n":540,"o":320.7175,"t":"2026-10-16T18:25:00Z","v":16401,"vw":320.240687},{"c":319.92,"h":319.92,"l":319.12,"n":474,"o":319.375,"t":"2026-10-16T18:30:00Z","v":8474,"vw":319.488272},{"c":320.53,"h":320.53,"l":319.7,"n":353,"o":319.8473,"t":"2026-10-16T18:35:00Z","v":6840,"vw":320.02447},{"c":320.15,"h":320.45,"l":319.63,"n":532,"o":320.42,"t":"2026-10-16T18:40:00Z","v":14766,"vw":320.060225},{"c":320.33,"h":320.6849,"l":319.63,"n":705,"o":320.15,"t":"2026-10-16T18:45:00Z","v":25419,"vw":320.063966},{"c":320.13,"h":321.09,"l":319.9501,"n":623,"o":320.61,"t":"2026-10-16T18:50:00Z","v":15461,"vw":320.61192},{"c":320.33,"h":320.44,"l":319.7,"n":417,"o":319.91,"t":"2026-10-16T18:55:00Z","v":8253,"vw":320.029723},{"c":320.36,"h":320.735,"l":320.32,"n":288,"o":320.325,"t":"2026-10-16T19:00:00Z","v":5045,"vw":320.451598},{"c":320.845,"h":320.92,"l":320.41,"n":251,"o":320.55,"t":"2026-10-16T19:05:00Z","v":4749,"vw":320.6606},{"c":321.32,"h":321.8,"l":320.69,"n":398,"o":321.13,"t":"2026-10-16T19:10:00Z","v":7048,"vw":321.298877},{"c":321.27,"h":321.9499,"l":321.265,"n":244,"o":321.32,"t":"2026-10-16T19:15:00Z","v":7365,"vw":321.525726},{"c":321.595,"h":321.78,"l":321.4,"n":328,"o":321.5,"t":"2026-10-16T19:20:00Z","v":5719,"vw":321.544363},{"c":322.27,"h":322.27,"l":321.52,"n":386,"o":321.57,"t":"2026-10-16T19:25:00Z","v":7766,"vw":321.766856},{"c":321.91,"h":322.42,"l":321.705,"n":570,"o":322.35,"t":"2026-10-16T19:30:00Z","v":11581,"vw":322.057265},{"c":322.11,"h":322.43,"l":321.86,"n":518,"o":321.92,"t":"2026-10-16T19:35:00Z","v":11421,"vw":322.160088},{"c":320.94,"h":322,"l":320.835,"n":438,"o":321.88,"t":"2026-10-16T19:40:00Z","v":7514,"vw":321.293973},{"c":320.8,"h":321.14,"l":320.315,"n":672,"o":320.78,"t":"2026-10-16T19:45:00Z","v":16671,"vw":320.698244},{"c":320.96,"h":321.945,"l":320.66,"n":983,"o":320.83,"t":"2026-10-16T19:50:00Z","v":23755,"vw":321.44182},{"c":321.34,"h":321.34,"l":320.49,"n":3193,"o":321,"t":"2026-10-16T19:55:00Z","v":97079,"vw":320.884087},{"c":319.46,"h":320.96,"l":319.46,"n":70,"o":320.96,"t":"2026-10-16T20:00:00Z","v":159397,"vw":320.954123},{"c":319.595,"h":322.365,"l":318.895,"n":172,"o":320.96,"t":"2026-10-19T13:30:00Z","v":6116,"vw":320.557191},{"c":318.535,"h":319.625,"l":318.535,"n":46,"o":319.08,"t":"2026-10-19T13:35:00Z","v":1144,"vw":318.854098},{"c":316.79,"h":318.4025,"l":315.845,"n":174,"o":318.36,"t":"2026-10-19T13:40:00Z","v":3734,"vw":317.285208},{"c":316.57,"h":316.57,"l":315.05,"n":145,"o":316.13,"t":"2026-10-19T13:45:00Z","v":3060,"vw":315.850508},{"c":313.92,"h":316.16,"l":313.445,"n":231,"o":316.16,"t":"2026-10-19T13:50:00Z","v":3395,"vw":314.456847},{"c":313.865,"h":314.72,"l":313.76,"n":201,"o":313.92,"t":"2026-10-19T13:55:00Z","v":2946,"vw":314.020653},{"c":314.8352,"h":314.8352,"l":313.985,"n":170,"o":314.135,"t":"2026-10-19T14:00:00Z","v":2144,"vw":314.353978},{"c":314.81,"h":315.03,"l":314,"n":349,"o":314.65,"t":"2026-10-19T14:05:00Z","v":5485,"vw":314.37145},{"c":315.525,"h":315.6,"l":314.07,"n":500,"o":314.54,"t":"2026-10-19T14:10:00Z","v":15584,"vw":314.544611},{"c":314.09,"h":315.565,"l":314.09,"n":200,"o":315.565,"t":"2026-10-19T14:15:00Z","v":2931,"vw":314.796921},{"c":314.21,"h":314.21,"l":313.09,"n":261,"o":314.0175,"t":"2026-10-19T14:20:00Z","v":5158,"vw":313.681781},{"c":314.235,"h":314.46,"l":313.64,"n":280,"o":314.12,"t":"2026-10-19T14:25:00Z","v":4284,"vw":314.11202},{"c":314.865,"h":314.92,"l":314.24,"n":316,"o":314.24,"t":"2026-10-19T14:30:00Z","v":9899,"vw":314.568918},{"c":315.165,"h":315.99,"l":314.875,"n":356,"o":315.07,"t":"2026-10-19T14:35:00Z","v":7201,"vw":315.292596},{"c":313.92,"h":315.19,"l":313.8201,"n":293,"o":315.19,"t":"2026-10-19T14:40:00Z","v":5391,"vw":314.417258},{"c":314.59,"h":315.3125,"l":314.095,"n":350,"o":314.095,"t":"2026-10-19T14:45:00Z","v":7536,"vw":314.622463},{"c":314.74,"h":314.9075,"l":314.58,"n":142,"o":314.67,"t":"2026-10-19T14:50:00Z","v":2425,"vw":314.711965},{"c":316.12,"h":316.12,"l":314.64,"n":439,"o":314.64,"t":"2026-10-19T14:55:00Z","v":13472,"vw":315.139521},{"c":316.265,"h":316.62,"l":315.88,"n":340,"o":316.27,"t":"2026-10-19T15:00:00Z","v":9353,"vw":316.290828},{"c":316.25,"h":316.45,"l":315.7,"n":260,"o":316.22,"t":"2026-10-19T15:05:00Z","v":4976,"vw":316.13962},{"c":316.885,"h":317.04,"l":316.25,"n":178,"o":316.25,"t":"2026-10-19T15:10:00Z","v":2749,"vw":316.675252},{"c":316.93,"h":317.4,"l":316.53,"n":206,"o":316.895,"t":"2026-10-19T15:15:00Z","v":3400,"vw":317.085693},{"c":317.45,"h":317.45,"l":316.775,"n":283,"o":317.09,"t":"2026-10-19T15:20:00Z","v":5444,"vw":317.000766},{"c":317.6,"h":317.6,"l":317.25,"n":143,"o":317.505,"t":"2026-10-19T15:25:00Z","v":2400,"vw":317.440974},{"c":317.57,"h":317.71,"l":317.04,"n":291,"o":317.55,"t":"2026-10-19T15:30:00Z","v":4058,"vw":317.396347},{"c":317.28,"h":317.69,"l":317.28,"n":223,"o":317.625,"t":"2026-10-19T15:35:00Z","v":4946,"vw":317.493082},{"c":318.09,"h":318.09,"l":317.405,"n":185,"o":317.405,"t":"2026-10-19T15:40:00Z","v":3844,"vw":317.709611},{"c":318.13,"h":318.21,"l":317.78,"n":276,"o":317.96,"t":"2026-10-19T15:45:00Z","v":5799,"vw":317.985156},{"c":317.885,"h":318.14,"l":317.505,"n":204,"o":318.14,"t":"2026-10-19T15:50:00Z","v":3183,"vw":317.822866},{"c":317.77,"h":318.045,"l":317.6,"n":281,"o":317.79,"t":"2026-10-19T15:55:00Z","v":6285,"vw":317.803129},{"c":316.86,"h":317.58,"l":316.4608,"n":264,"o":317.58,"t":"2026-10-19T16:00:00Z","v":4797,"vw":316.917854},{"c":316.18,"h":317.18,"l":316.18,"n":229,"o":316.86,"t":"2026-10-19T16:05:00Z","v":5093,"vw":316.754185},{"c":316.345,"h":316.345,"l":315.95,"n":213,"o":316.1001,"t":"2026-10-19T16:10:00Z","v":3300,"vw":316.108936},{"c":316.02,"h":316.35,"l":316.02,"n":116,"o":316.35,"t":"2026-10-19T16:15:00Z","v":2111,"vw":316.152543},{"c":316.16,"h":316.24,"l":315.805,"n":277,"o":315.95,"t":"2026-10-19T16:20:00Z","v":5915,"vw":315.978385},{"c":315.98,"h":316,"l":315.8,"n":153,"o":315.98,"t":"2026-10-19T16:25:00Z","v":2824,"vw":315.895595},{"c":316.09,"h":316.14,"l":315.81,"n":154,"o":316.01,"t":"2026-10-19T16:30:00Z","v":2242,"vw":315.949066},{"c":316.57,"h":316.676,"l":316.23,"n":201,"o":316.26,"t":"2026-10-19T16:35:00Z","v":4083,"vw":316.452231},{"c":316.5625,"h":316.63,"l":316.44,"n":136,"o":316.565,"t":"2026-10-19T16:40:00Z","v":2105,"vw":316.548685},{"c":316.16,"h":316.54,"l":316.11,"n":277,"o":316.54,"t":"2026-10-19T16:45:00Z","v":6247,"vw":316.313983},{"c":316.285,"h":316.43,"l":316.1,"n":148,"o":316.2625,"t":"2026-10-19T16:50:00Z","v":2148,"vw":316.339772},{"c":316.25,"h":316.48,"l":316.17,"n":121,"o":316.27,"t":"2026-10-19T16:55:00Z","v":1749,"vw":316.33625},{"c":316.8,"h":317.115,"l":316.465,"n":540,"o":316.465,"t":"2026-10-19T17:00:00Z","v":15431,"vw":316.913509},{"c":316.72,"h":317,"l":316.45,"n":376,"o":316.94,"t":"2026-10-19T17:05:00Z","v":4551,"vw":316.738253},{"c":317.27,"h":317.27,"l":316.82,"n":193,"o":316.82,"t":"2026-10-19T17:10:00Z","v":2992,"vw":317.012381},{"c":317.81,"h":317.87,"l":317.21,"n":233,"o":317.21,"t":"2026-10-19T17:15:00Z","v":4015,"vw":317.547647},{"c":318.345,"h":318.37,"l":317.94,"n":285,"o":317.98,"t":"2026-10-19T17:20:00Z","v":6687,"vw":318.148321},{"c":317.7,"h":318.37,"l":317.7,"n":298,"o":318.26,"t":"2026-10-19T17:25:00Z","v":5879,"vw":317.976271},{"c":318.54,"h":318.71,"l":317.81,"n":366,"o":317.89,"t":"2026-10-19T17:30:00Z","v":6140,"vw":318.173862},{"c":318.425,"h":318.62,"l":318.33,"n":245,"o":318.62,"t":"2026-10-19T17:35:00Z","v":4491,"vw":318.427622},{"c":317.92,"h":318.48,"l":317.72,"n":276,"o":318.48,"t":"2026-10-19T17:40:00Z","v":4793,"vw":318.039422},{"c":317.905,"h":318.13,"l":317.71,"n":360,"o":317.71,"t":"2026-10-19T17:45:00Z","v":8646,"vw":317.962101},{"c":317.91,"h":317.97,"l":317.84,"n":183,"o":317.87,"t":"2026-10-19T17:50:00Z","v":2950,"vw":317.911229},{"c":317.79,"h":318.125,"l":317.69,"n":335,"o":317.9425,"t":"2026-10-19T17:55:00Z","v":6848,"vw":317.912886},{"c":316.935,"h":317.905,"l":316.935,"n":274,"o":317.79,"t":"2026-10-19T18:00:00Z","v":6341,"vw":317.555852},{"c":315.68,"h":316.83,"l":315.675,"n":202,"o":316.83,"t":"2026-10-19T18:05:00Z","v":2218,"vw":316.351563},{"c":317.155,"h":317.155,"l":315.49,"n":396,"o":315.945,"t":"2026-10-19T18:10:00Z","v":8329,"vw":316.159758},{"c":317.05,"h":317.235,"l":316.98,"n":100,"o":317.1575,"t":"2026-10-19T18:15:00Z","v":1475,"vw":317.144027},{"c":317.265,"h":317.45,"l":316.9,"n":187,"o":316.9,"t":"2026-10-19T18:20:00Z","v":4194,"vw":317.242996},{"c":316.83,"h":317.17,"l":316.48,"n":217,"o":317.17,"t":"2026-10-19T18:25:00Z","v":3980,"vw":316.825953},{"c":316.725,"h":316.86,"l":316.535,"n":213,"o":316.78,"t":"2026-10-19T18:30:00Z","v":3355,"vw":316.723301},{"c":316.76,"h":316.93,"l":316.54,"n":232,"o":316.55,"t":"2026-10-19T18:35:00Z","v":4364,"vw":316.7376},{"c":316.76,"h":316.87,"l":316.5522,"n":156,"o":316.77,"t":"2026-10-19T18:40:00Z","v":1869,"vw":316.766837},{"c":316.7,"h":317.02,"l":316.605,"n":285,"o":316.755,"t":"2026-10-19T18:45:00Z","v":4741,"vw":316.826717},{"c":316.22,"h":316.68,"l":316.09,"n":343,"o":316.68,"t":"2026-10-19T18:50:00Z","v":7839,"vw":316.225014},{"c":316.145,"h":316.36,"l":316.04,"n":391,"o":316.145,"t":"2026-10-19T18:55:00Z","v":7957,"vw":316.155106},{"c":316.28,"h":316.42,"l":316.075,"n":285,"o":316.12,"t":"2026-10-19T19:00:00Z","v":6719,"vw":316.31752},{"c":316.24,"h":316.79,"l":316.22,"n":424,"o":316.49,"t":"2026-10-19T19:05:00Z","v":12074,"vw":316.448365},{"c":316.495,"h":316.82,"l":316.26,"n":360,"o":316.455,"t":"2026-10-19T19:10:00Z","v":8182,"vw":316.609848},{"c":316.42,"h":316.505,"l":316.1,"n":332,"o":316.44,"t":"2026-10-19T19:15:00Z","v":9134,"vw":316.298136},{"c":316.63,"h":316.63,"l":316.22,"n":275,"o":316.37,"t":"2026-10-19T19:20:00Z","v":6973,"vw":316.346004},{"c":316.76,"h":316.82,"l":316.48,"n":343,"o":316.7,"t":"2026-10-19T19:25:00Z","v":8088,"vw":316.617941},{"c":316.62,"h":316.88,"l":316.33,"n":652,"o":316.76,"t":"2026-10-19T19:30:00Z","v":18184,"vw":316.610802},{"c":316.15,"h":316.72,"l":316.135,"n":320,"o":316.62,"t":"2026-10-19T19:35:00Z","v":4706,"vw":316.465939},{"c":316.18,"h":316.64,"l":316.07,"n":581,"o":316.15,"t":"2026-10-19T19:40:00Z","v":12905,"vw":316.355872},{"c":316.09,"h":316.355,"l":316,"n":402,"o":316.18,"t":"2026-10-19T19:45:00Z","v":9494,"vw":316.197756},{"c":315.99,"h":316.56,"l":315.99,"n":783,"o":316.07,"t":"2026-10-19T19:50:00Z","v":16893,"vw":316.316791},{"c":316.16,"h":316.42,"l":315.96,"n":1980,"o":315.99,"t":"2026-10-19T19:55:00Z","v":40330,"vw":316.135589},{"c":316.16,"h":316.16,"l":316.16,"n":50,"o":316.16,"t":"2026-10-19T20:00:00Z","v":68394,"vw":316.16},{"c":316.25,"h":317.9,"l":315.625,"n":89,"o":316,"t":"2026-10-20T13:30:00Z","v":4681,"vw":316.301364},{"c":320.96,"h":320.96,"l":316.26,"n":80,"o":316.26,"t":"2026-10-20T13:35:00Z","v":1872,"vw":318.77605},{"c":321.48,"h":321.79,"l":320.4625,"n":297,"o":320.96,"t":"2026-10-20T13:40:00Z","v":8698,"vw":320.994324},{"c":321.32,"h":321.72,"l":320.09,"n":193,"o":321.415,"t":"2026-10-20T13:45:00Z","v":4896,"vw":320.8632},{"c":321.3309,"h":321.88,"l":320.88,"n":127,"o":321.54,"t":"2026-10-20T13:50:00Z","v":2313,"vw":321.317811},{"c":321.325,"h":321.85,"l":321.1101,"n":248,"o":321.42,"t":"2026-10-20T13:55:00Z","v":7353,"vw":321.466905},{"c":321.03,"h":322.06,"l":321.03,"n":226,"o":321.39,"t":"2026-10-20T14:00:00Z","v":5616,"vw":321.523796},{"c":321.92,"h":322.3,"l":320.58,"n":304,"o":320.58,"t":"2026-10-20T14:05:00Z","v":7005,"vw":321.629857},{"c":321.2,"h":322.09,"l":321.045,"n":109,"o":322.09,"t":"2026-10-20T14:10:00Z","v":1650,"vw":321.520718},{"c":322.44,"h":322.5,"l":321.2101,"n":221,"o":321.27,"t":"2026-10-20T14:15:00Z","v":5234,"vw":321.91866},{"c":323.75,"h":323.75,"l":322.07,"n":188,"o":322.34,"t":"2026-10-20T14:20:00Z","v":3024,"vw":322.823124},{"c":323.985,"h":324.72,"l":323.745,"n":164,"o":323.745,"t":"2026-10-20T14:25:00Z","v":2330,"vw":324.322485},{"c":323.85,"h":324.825,"l":323.67,"n":149,"o":324.13,"t":"2026-10-20T14:30:00Z","v":2286,"vw":324.178139},{"c":323.27,"h":324.25,"l":323.27,"n":192,"o":323.77,"t":"2026-10-20T14:35:00Z","v":3476,"vw":323.835325},{"c":324.3325,"h":324.915,"l":322.97,"n":181,"o":323.29,"t":"2026-10-20T14:40:00Z","v":2977,"vw":324.053165},{"c":323.97,"h":324.9999,"l":323.97,"n":173,"o":324.3,"t":"2026-10-20T14:45:00Z","v":3954,"vw":324.44877},{"c":324.92,"h":324.92,"l":324.18,"n":181,"o":324.45,"t":"2026-10-20T14:50:00Z","v":3380,"vw":324.503675},{"c":324.61,"h":324.94,"l":324.03,"n":219,"o":324.92,"t":"2026-10-20T14:55:00Z","v":4268,"vw":324.388968},{"c":323.52,"h":324.55,"l":323.52,"n":145,"o":324.41,"t":"2026-10-20T15:00:00Z","v":2488,"vw":324.02586},{"c":323.48,"h":323.64,"l":323.07,"n":156,"o":323.345,"t":"2026-10-20T15:05:00Z","v":2542,"vw":323.284681},{"c":322.18,"h":323.47,"l":322.055,"n":225,"o":323.47,"t":"2026-10-20T15:10:00Z","v":4276,"vw":322.734586},{"c":322.845,"h":323.02,"l":322.175,"n":158,"o":322.175,"t":"2026-10-20T15:15:00Z","v":2338,"vw":322.712915},{"c":323.21,"h":323.25,"l":322.855,"n":192,"o":322.91,"t":"2026-10-20T15:20:00Z","v":4340,"vw":323.078859},{"c":323.27,"h":323.55,"l":323.065,"n":171,"o":323.45,"t":"2026-10-20T15:25:00Z","v":2775,"vw":323.327845},{"c":322.87,"h":323.31,"l":322.87,"n":154,"o":323.27,"t":"2026-10-20T15:30:00Z","v":2623,"vw":323.151562},{"c":323.36,"h":323.45,"l":322.9875,"n":211,"o":322.9875,"t":"2026-10-20T15:35:00Z","v":2971,"vw":323.228059},{"c":322.79,"h":323.52,"l":322.79,"n":164,"o":323.22,"t":"2026-10-20T15:40:00Z","v":2933,"vw":323.120311},{"c":321.98,"h":322.72,"l":321.76,"n":187,"o":322.65,"t":"2026-10-20T15:45:00Z","v":2748,"vw":322.324158},{"c":322.19,"h":322.19,"l":321.77,"n":170,"o":322.01,"t":"2026-10-20T15:50:00Z","v":3090,"vw":322.007308},{"c":322.315,"h":322.73,"l":322.06,"n":261,"o":322.19,"t":"2026-10-20T15:55:00Z","v":13647,"vw":322.47826},{"c":322.48,"h":322.6252,"l":322.4,"n":123,"o":322.45,"t":"2026-10-20T16:00:00Z","v":1901,"vw":322.489642},{"c":321.885,"h":322.48,"l":321.66,"n":152,"o":322.48,"t":"2026-10-20T16:05:00Z","v":2257,"vw":322.196311},{"c":322.2,"h":322.2,"l":321.88,"n":110,"o":321.88,"t":"2026-10-20T16:10:00Z","v":2144,"vw":322.095097},{"c":321.95,"h":322.62,"l":321.86,"n":192,"o":322.34,"t":"2026-10-20T16:15:00Z","v":3284,"vw":322.228532},{"c":321.94,"h":322.36,"l":321.6,"n":141,"o":321.926,"t":"2026-10-20T16:20:00Z","v":2767,"vw":321.923564},{"c":322.56,"h":322.56,"l":321.445,"n":135,"o":321.905,"t":"2026-10-20T16:25:00Z","v":4160,"vw":322.036056},{"c":322.315,"h":322.86,"l":322.315,"n":203,"o":322.35,"t":"2026-10-20T16:30:00Z","v":3360,"vw":322.560742},{"c":322.165,"h":322.565,"l":322.165,"n":125,"o":322.225,"t":"2026-10-20T16:35:00Z","v":2230,"vw":322.29596},{"c":322.29,"h":322.38,"l":322.14,"n":133,"o":322.23,"t":"2026-10-20T16:40:00Z","v":2111,"vw":322.241889},{"c":322.0825,"h":322.22,"l":322.08,"n":132,"o":322.15,"t":"2026-10-20T16:45:00Z","v":2914,"vw":322.150041},{"c":322.355,"h":322.57,"l":321.84,"n":349,"o":321.9857,"t":"2026-10-20T16:50:00Z","v":9657,"vw":322.09597},{"c":322.18,"h":322.28,"l":322.18,"n":59,"o":322.26,"t":"2026-10-20T16:55:00Z","v":772,"vw":322.258957},{"c":322.32,"h":322.375,"l":322.05,"n":138,"o":322.19,"t":"2026-10-20T17:00:00Z","v":2418,"vw":322.256136},{"c":322.495,"h":322.63,"l":322.265,"n":133,"o":322.43,"t":"2026-10-20T17:05:00Z","v":2574,"vw":322.440744},{"c":322.18,"h":322.44,"l":322.18,"n":123,"o":322.42,"t":"2026-10-20T17:10:00Z","v":2408,"vw":322.324312},{"c":322.4,"h":322.4,"l":321.78,"n":235,"o":322.18,"t":"2026-10-20T17:15:00Z","v":5347,"vw":322.081407},{"c":322.485,"h":322.9,"l":322.27,"n":185,"o":322.27,"t":"2026-10-20T17:20:00Z","v":3712,"vw":322.695962},{"c":322.79,"h":322.79,"l":322.545,"n":120,"o":322.545,"t":"2026-10-20T17:25:00Z","v":1671,"vw":322.671788},{"c":323.03,"h":323.09,"l":322.81,"n":185,"o":322.81,"t":"2026-10-20T17:30:00Z","v":5868,"vw":323.022784},{"c":323.355,"h":323.355,"l":322.815,"n":132,"o":322.985,"t":"2026-10-20T17:35:00Z","v":2410,"vw":323.042975},{"c":323.64,"h":323.64,"l":323.1911,"n":106,"o":323.1911,"t":"2026-10-20T17:40:00Z","v":1739,"vw":323.497867},{"c":323.43,"h":323.67,"l":323.14,"n":231,"o":323.65,"t":"2026-10-20T17:45:00Z","v":4512,"vw":323.416734},{"c":323.48,"h":323.63,"l":323.345,"n":116,"o":323.38,"t":"2026-10-20T17:50:00Z","v":1644,"vw":323.462343},{"c":323.54,"h":323.62,"l":323.205,"n":225,"o":323.35,"t":"2026-10-20T17:55:00Z","v":5263,"vw":323.393372},{"c":322.97,"h":323.69,"l":322.97,"n":242,"o":323.59,"t":"2026-10-20T18:00:00Z","v":4731,"vw":323.363187},{"c":322.445,"h":323.1599,"l":322.445,"n":208,"o":323.06,"t":"2026-10-20T18:05:00Z","v":3892,"vw":322.766872},{"c":322.78,"h":322.9,"l":322.38,"n":265,"o":322.445,"t":"2026-10-20T18:10:00Z","v":7036,"vw":322.666256},{"c":322.37,"h":322.88,"l":322.26,"n":165,"o":322.88,"t":"2026-10-20T18:15:00Z","v":4376,"vw":322.527429},{"c":322.36,"h":322.57,"l":322.22,"n":158,"o":322.36,"t":"2026-10-20T18:20:00Z","v":2713,"vw":322.436649},{"c":322.43,"h":322.56,"l":322.3,"n":156,"o":322.45,"t":"2026-10-20T18:25:00Z","v":2370,"vw":322.466088},{"c":322.55,"h":322.67,"l":322.18,"n":179,"o":322.29,"t":"2026-10-20T18:30:00Z","v":3712,"vw":322.43343},{"c":322.455,"h":322.56,"l":322.36,"n":146,"o":322.56,"t":"2026-10-20T18:35:00Z","v":2680,"vw":322.421794},{"c":322.07,"h":322.5,"l":322.06,"n":218,"o":322.455,"t":"2026-10-20T18:40:00Z","v":4434,"vw":322.357774},{"c":322.315,"h":322.42,"l":322.08,"n":210,"o":322.08,"t":"2026-10-20T18:45:00Z","v":4128,"vw":322.270827},{"c":322.36,"h":322.5,"l":322.295,"n":207,"o":322.315,"t":"2026-10-20T18:50:00Z","v":3874,"vw":322.387089},{"c":322.42,"h":322.51,"l":322.365,"n":199,"o":322.4,"t":"2026-10-20T18:55:00Z","v":3654,"vw":322.415654},{"c":322.835,"h":322.86,"l":322.49,"n":256,"o":322.53,"t":"2026-10-20T19:00:00Z","v":5249,"vw":322.680075},{"c":322.42,"h":323.12,"l":322.39,"n":311,"o":322.84,"t":"2026-10-20T19:05:00Z","v":6547,"vw":322.892568},{"c":322.375,"h":322.62,"l":322.36,"n":205,"o":322.415,"t":"2026-10-20T19:10:00Z","v":3957,"vw":322.495484},{"c":322.68,"h":322.735,"l":322.38,"n":249,"o":322.38,"t":"2026-10-20T19:15:00Z","v":4751,"vw":322.618081},{"c":322.31,"h":322.85,"l":322.24,"n":287,"o":322.78,"t":"2026-10-20T19:20:00Z","v":5959,"vw":322.532807},{"c":322.73,"h":322.77,"l":322.33,"n":222,"o":322.33,"t":"2026-10-20T19:25:00Z","v":4361,"vw":322.533799},{"c":321.72,"h":322.82,"l":321.47,"n":524,"o":322.76,"t":"2026-10-20T19:30:00Z","v":12418,"vw":322.065425},{"c":322.19,"h":322.19,"l":321.63,"n":359,"o":321.65,"t":"2026-10-20T19:35:00Z","v":6566,"vw":321.832726},{"c":321.725,"h":322.19,"l":321.7075,"n":290,"o":322.17,"t":"2026-10-20T19:40:00Z","v":4874,"vw":321.910957},{"c":321.255,"h":321.79,"l":321.15,"n":562,"o":321.75,"t":"2026-10-20T19:45:00Z","v":14467,"vw":321.52874},{"c":321.78,"h":321.92,"l":320.995,"n":753,"o":321.21,"t":"2026-10-20T19:50:00Z","v":15949,"vw":321.420534},{"c":322.1,"h":322.28,"l":321.45,"n":2085,"o":321.6675,"t":"2026-10-20T19:55:00Z","v":52207,"vw":321.961962},{"c":321.88,"h":322.11,"l":321.88,"n":48,"o":322.11,"t":"2026-10-20T20:00:00Z","v":95215,"vw":321.880097},{"c":321.88,"h":321.88,"l":321.88,"n":2,"o":321.88,"t":"2026-10-20T20:20:00Z","v":4045,"vw":321.88},{"c":321.88,"h":321.88,"l":321.88,"n":1,"o":321.88,"t":"2026-10-20T20:25:00Z","v":17136,"vw":321.88},{"c":320,"h":321.5,"l":320,"n":11,"o":321.5,"t":"2026-10-21T10:45:00Z","v":297,"vw":320.963303},{"c":321,"h":321,"l":321,"n":7,"o":321,"t":"2026-10-21T10:50:00Z","v":120,"vw":321},{"c":322.12,"h":324.99,"l":322,"n":189,"o":324.99,"t":"2026-10-21T13:30:00Z","v":7799,"vw":323.886904},{"c":322.51,"h":322.69,"l":321.69,"n":97,"o":322.6199,"t":"2026-10-21T13:35:00Z","v":2586,"vw":322.377229},{"c":323.34,"h":323.35,"l":322.375,"n":50,"o":322.375,"t":"2026-10-21T13:40:00Z","v":1868,"vw":323.124692},{"c":323.2201,"h":323.25,"l":323.2201,"n":43,"o":323.235,"t":"2026-10-21T13:45:00Z","v":1031,"vw":323.227717},{"c":321.61,"h":323.33,"l":321.47,"n":261,"o":323.25,"t":"2026-10-21T13:50:00Z","v":8018,"vw":322.589043},{"c":322.515,"h":323.54,"l":322.07,"n":69,"o":322.29,"t":"2026-10-21T13:55:00Z","v":1703,"vw":322.436853},{"c":322.86,"h":322.86,"l":321.79,"n":136,"o":322.11,"t":"2026-10-21T14:00:00Z","v":3009,"vw":322.122211},{"c":322.4,"h":322.84,"l":321.925,"n":190,"o":322.81,"t":"2026-10-21T14:05:00Z","v":3354,"vw":322.351564},{"c":322.2599,"h":322.77,"l":322.185,"n":150,"o":322.56,"t":"2026-10-21T14:10:00Z","v":2551,"vw":322.475365},{"c":322.22,"h":322.53,"l":321.62,"n":116,"o":321.75,"t":"2026-10-21T14:15:00Z","v":3271,"vw":321.925136},{"c":322.75,"h":323.07,"l":322.48,"n":125,"o":322.64,"t":"2026-10-21T14:20:00Z","v":2672,"vw":322.705314},{"c":322.5,"h":322.5,"l":321.66,"n":249,"o":322.46,"t":"2026-10-21T14:25:00Z","v":4419,"vw":322.044517},{"c":322.58,"h":322.78,"l":321.99,"n":289,"o":322.78,"t":"2026-10-21T14:30:00Z","v":7884,"vw":322.57531},{"c":323.225,"h":323.29,"l":322.505,"n":174,"o":322.68,"t":"2026-10-21T14:35:00Z","v":4457,"vw":322.868465},{"c":323.19,"h":323.39,"l":323.19,"n":84,"o":323.285,"t":"2026-10-21T14:40:00Z","v":1251,"vw":323.241928},{"c":322.54,"h":323.35,"l":322.54,"n":226,"o":323.35,"t":"2026-10-21T14:45:00Z","v":6233,"vw":322.89347},{"c":322.075,"h":322.5,"l":322.0054,"n":87,"o":322.37,"t":"2026-10-21T14:50:00Z","v":1352,"vw":322.219444},{"c":321.53,"h":322.1704,"l":321.53,"n":218,"o":322.08,"t":"2026-10-21T14:55:00Z","v":3244,"vw":321.85416},{"c":321.59,"h":321.77,"l":321.3967,"n":132,"o":321.44,"t":"2026-10-21T15:00:00Z","v":2246,"vw":321.58859},{"c":322.015,"h":322.25,"l":321.725,"n":150,"o":321.77,"t":"2026-10-21T15:05:00Z","v":2699,"vw":321.940883},{"c":322.26,"h":322.46,"l":322.005,"n":87,"o":322.005,"t":"2026-10-21T15:10:00Z","v":1419,"vw":322.300801},{"c":322.19,"h":322.4,"l":322.12,"n":144,"o":322.255,"t":"2026-10-21T15:15:00Z","v":2220,"vw":322.230946},{"c":322.17,"h":322.36,"l":322.15,"n":116,"o":322.19,"t":"2026-10-21T15:20:00Z","v":1987,"vw":322.218146},{"c":322.75,"h":322.75,"l":322.03,"n":167,"o":322.11,"t":"2026-10-21T15:25:00Z","v":3160,"vw":322.298739},{"c":322.33,"h":322.95,"l":322.19,"n":295,"o":322.79,"t":"2026-10-21T15:30:00Z","v":6527,"vw":322.544623},{"c":322.025,"h":322.58,"l":321.99,"n":130,"o":322.58,"t":"2026-10-21T15:35:00Z","v":2124,"vw":322.102525},{"c":321.925,"h":322.1,"l":321.845,"n":125,"o":321.92,"t":"2026-10-21T15:40:00Z","v":2493,"vw":321.917405},{"c":322.76,"h":322.93,"l":321.925,"n":302,"o":321.925,"t":"2026-10-21T15:45:00Z","v":99123,"vw":322.21656},{"c":323.3,"h":323.555,"l":323.1,"n":95,"o":323.11,"t":"2026-10-21T15:50:00Z","v":1343,"vw":323.208},{"c":323.92,"h":323.92,"l":323.445,"n":104,"o":323.445,"t":"2026-10-21T15:55:00Z","v":1361,"vw":323.742096},{"c":323.955,"h":324.0538,"l":323.73,"n":116,"o":323.75,"t":"2026-10-21T16:00:00Z","v":1730,"vw":323.938879},{"c":323.62,"h":324.11,"l":323.49,"n":366,"o":323.955,"t":"2026-10-21T16:05:00Z","v":8490,"vw":323.86338},{"c":323.375,"h":323.62,"l":323.33,"n":100,"o":323.615,"t":"2026-10-21T16:10:00Z","v":1696,"vw":323.418584},{"c":323.28,"h":323.59,"l":323.16,"n":182,"o":323.56,"t":"2026-10-21T16:15:00Z","v":3794,"vw":323.431464},{"c":322.905,"h":323.5487,"l":322.905,"n":186,"o":323.29,"t":"2026-10-21T16:20:00Z","v":4957,"vw":323.317557},{"c":323.445,"h":323.49,"l":322.99,"n":145,"o":322.99,"t":"2026-10-21T16:25:00Z","v":2687,"vw":323.35856},{"c":323.325,"h":323.5,"l":323.01,"n":158,"o":323.47,"t":"2026-10-21T16:30:00Z","v":2676,"vw":323.214509},{"c":324.01,"h":324.09,"l":322.87,"n":250,"o":323.2,"t":"2026-10-21T16:35:00Z","v":5543,"vw":323.352198},{"c":323.54,"h":323.66,"l":323.26,"n":122,"o":323.66,"t":"2026-10-21T16:40:00Z","v":2285,"vw":323.489714},{"c":323.7,"h":323.725,"l":323.35,"n":157,"o":323.555,"t":"2026-10-21T16:45:00Z","v":3899,"vw":323.600932},{"c":323.46,"h":323.67,"l":323.37,"n":77,"o":323.67,"t":"2026-10-21T16:50:00Z","v":2152,"vw":323.513169},{"c":323.755,"h":323.78,"l":323.3,"n":102,"o":323.46,"t":"2026-10-21T16:55:00Z","v":1685,"vw":323.635691},{"c":323.57,"h":323.67,"l":323.32,"n":183,"o":323.64,"t":"2026-10-21T17:00:00Z","v":3300,"vw":323.540959},{"c":323.68,"h":323.81,"l":323.46,"n":148,"o":323.59,"t":"2026-10-21T17:05:00Z","v":3905,"vw":323.629245},{"c":323.655,"h":323.93,"l":323.53,"n":145,"o":323.73,"t":"2026-10-21T17:10:00Z","v":1976,"vw":323.613519},{"c":323.585,"h":323.8,"l":323.57,"n":165,"o":323.8,"t":"2026-10-21T17:15:00Z","v":2167,"vw":323.624147},{"c":323.325,"h":323.57,"l":323.315,"n":165,"o":323.55,"t":"2026-10-21T17:20:00Z","v":2518,"vw":323.442911},{"c":323.47,"h":323.55,"l":323.335,"n":121,"o":323.335,"t":"2026-10-21T17:25:00Z","v":2235,"vw":323.492752},{"c":323.635,"h":323.88,"l":323.245,"n":320,"o":323.36,"t":"2026-10-21T17:30:00Z","v":8925,"vw":323.497646},{"c":323.26,"h":323.78,"l":323.26,"n":145,"o":323.78,"t":"2026-10-21T17:35:00Z","v":1604,"vw":323.448684},{"c":323.01,"h":323.53,"l":322.81,"n":230,"o":323.375,"t":"2026-10-21T17:40:00Z","v":4116,"vw":323.169681},{"c":323.2,"h":323.47,"l":323.09,"n":85,"o":323.09,"t":"2026-10-21T17:45:00Z","v":2084,"vw":323.2375},{"c":323.4,"h":323.47,"l":323.21,"n":121,"o":323.21,"t":"2026-10-21T17:50:00Z","v":1815,"vw":323.388867},{"c":323.005,"h":323.45,"l":322.94,"n":202,"o":323.375,"t":"2026-10-21T17:55:00Z","v":3574,"vw":323.212835},{"c":322.19,"h":323.01,"l":322.13,"n":206,"o":323.01,"t":"2026-10-21T18:00:00Z","v":4166,"vw":322.468103},{"c":321.7,"h":322.04,"l":321.68,"n":166,"o":321.9,"t":"2026-10-21T18:05:00Z","v":3205,"vw":321.849712},{"c":322.37,"h":322.43,"l":321.82,"n":247,"o":321.82,"t":"2026-10-21T18:10:00Z","v":5121,"vw":322.134413},{"c":322.34,"h":322.51,"l":322.225,"n":130,"o":322.31,"t":"2026-10-21T18:15:00Z","v":2366,"vw":322.334002},{"c":322.48,"h":322.48,"l":321.92,"n":219,"o":322.365,"t":"2026-10-21T18:20:00Z","v":3668,"vw":322.24054},{"c":322.475,"h":322.52,"l":322.2,"n":138,"o":322.385,"t":"2026-10-21T18:25:00Z","v":2442,"vw":322.387704},{"c":321.87,"h":322.45,"l":321.725,"n":267,"o":322.45,"t":"2026-10-21T18:30:00Z","v":6403,"vw":322.056825},{"c":322.44,"h":322.45,"l":321.835,"n":368,"o":321.92,"t":"2026-10-21T18:35:00Z","v":6624,"vw":322.177061},{"c":322.5,"h":322.59,"l":322.31,"n":140,"o":322.36,"t":"2026-10-21T18:40:00Z","v":3155,"vw":322.489615},{"c":322.175,"h":322.865,"l":322.175,"n":265,"o":322.5,"t":"2026-10-21T18:45:00Z","v":5248,"vw":322.62056},{"c":322.13,"h":322.23,"l":321.82,"n":165,"o":322.08,"t":"2026-10-21T18:50:00Z","v":3430,"vw":322.122557},{"c":321.39,"h":322.085,"l":321.285,"n":265,"o":322.085,"t":"2026-10-21T18:55:00Z","v":5450,"vw":321.65023},{"c":320.685,"h":321.35,"l":320.555,"n":229,"o":321.35,"t":"2026-10-21T19:00:00Z","v":3518,"vw":320.913511},{"c":320.53,"h":320.74,"l":320.115,"n":336,"o":320.54,"t":"2026-10-21T19:05:00Z","v":7476,"vw":320.481683},{"c":320.565,"h":320.73,"l":320.37,"n":181,"o":320.37,"t":"2026-10-21T19:10:00Z","v":4038,"vw":320.518807},{"c":320.67,"h":320.99,"l":320.505,"n":407,"o":320.64,"t":"2026-10-21T19:15:00Z","v":8456,"vw":320.794445},{"c":320.465,"h":320.795,"l":320.3156,"n":252,"o":320.77,"t":"2026-10-21T19:20:00Z","v":5398,"vw":320.612734},{"c":320.9101,"h":320.96,"l":320.3701,"n":302,"o":320.54,"t":"2026-10-21T19:25:00Z","v":4971,"vw":320.692194},{"c":320.44,"h":321.055,"l":320.32,"n":444,"o":321.03,"t":"2026-10-21T19:30:00Z","v":11962,"vw":320.582136},{"c":320.275,"h":320.4,"l":319.91,"n":285,"o":320.35,"t":"2026-10-21T19:35:00Z","v":7342,"vw":320.269221},{"c":319.905,"h":320.25,"l":319.905,"n":293,"o":320.13,"t":"2026-10-21T19:40:00Z","v":4247,"vw":320.081611},{"c":320.065,"h":320.17,"l":319.8,"n":484,"o":320.03,"t":"2026-10-21T19:45:00Z","v":9039,"vw":320.041374},{"c":320.97,"h":321.48,"l":319.99,"n":672,"o":319.99,"t":"2026-10-21T19:50:00Z","v":11944,"vw":320.687213},{"c":321,"h":321.525,"l":320.68,"n":1709,"o":320.89,"t":"2026-10-21T19:55:00Z","v":35309,"vw":321.103578},{"c":321.03,"h":321.03,"l":321.03,"n":34,"o":321.03,"t":"2026-10-21T20:00:00Z","v":89824,"vw":321.03},{"c":325,"h":325,"l":325,"n":1,"o":325,"t":"2026-10-21T20:05:00Z","v":100,"vw":325},{"c":323.59,"h":323.59,"l":323.59,"n":1,"o":323.59,"t":"2026-10-22T11:00:00Z","v":50,"vw":323.59},{"c":318.6,"h":318.6,"l":314.94,"n":108,"o":316.41,"t":"2026-10-22T13:30:00Z","v":6100,"vw":316.538837},{"c":320.855,"h":321.2,"l":318.82,"n":115,"o":318.82,"t":"2026-10-22T13:35:00Z","v":2006,"vw":320.149},{"c":322.46,"h":322.6,"l":320.7705,"n":76,"o":320.79,"t":"2026-10-22T13:40:00Z","v":864,"vw":321.533373},{"c":323.145,"h":323.63,"l":322.11,"n":220,"o":322.11,"t":"2026-10-22T13:45:00Z","v":5172,"vw":323.091713},{"c":322.535,"h":323.56,"l":322.19,"n":90,"o":323.545,"t":"2026-10-22T13:50:00Z","v":1176,"vw":322.922187},{"c":323.2,"h":323.97,"l":322.535,"n":143,"o":322.535,"t":"2026-10-22T13:55:00Z","v":3081,"vw":322.808457},{"c":323.33,"h":323.44,"l":322.72,"n":93,"o":322.85,"t":"2026-10-22T14:00:00Z","v":2217,"vw":323.175934},{"c":322.34,"h":323.78,"l":322.27,"n":122,"o":323.78,"t":"2026-10-22T14:05:00Z","v":2201,"vw":322.84789},{"c":322.665,"h":322.9699,"l":321.88,"n":209,"o":322.57,"t":"2026-10-22T14:10:00Z","v":3417,"vw":322.560022},{"c":322.675,"h":322.68,"l":321.995,"n":191,"o":322.6275,"t":"2026-10-22T14:15:00Z","v":3217,"vw":322.451284},{"c":322.59,"h":322.59,"l":321.95,"n":174,"o":322.36,"t":"2026-10-22T14:20:00Z","v":2475,"vw":322.232622},{"c":321.13,"h":322.22,"l":321.13,"n":138,"o":322.2,"t":"2026-10-22T14:25:00Z","v":2143,"vw":321.893277},{"c":320.65,"h":320.9,"l":320.49,"n":168,"o":320.61,"t":"2026-10-22T14:30:00Z","v":2015,"vw":320.695357},{"c":319.85,"h":320.7,"l":319.78,"n":215,"o":320.69,"t":"2026-10-22T14:35:00Z","v":3116,"vw":320.273883},{"c":319.77,"h":320.049,"l":319.1,"n":278,"o":319.84,"t":"2026-10-22T14:40:00Z","v":99918,"vw":319.675928},{"c":319.11,"h":319.72,"l":318.57,"n":312,"o":319.22,"t":"2026-10-22T14:45:00Z","v":11424,"vw":319.295854},{"c":319.505,"h":319.689,"l":319.02,"n":116,"o":319.515,"t":"2026-10-22T14:50:00Z","v":2583,"vw":319.390679},{"c":320.28,"h":320.4299,"l":319.32,"n":250,"o":319.7,"t":"2026-10-22T14:55:00Z","v":3624,"vw":319.845835},{"c":320.436,"h":321.1,"l":319.67,"n":271,"o":320.935,"t":"2026-10-22T15:00:00Z","v":5191,"vw":320.535315},{"c":320.575,"h":320.59,"l":319.91,"n":195,"o":320.005,"t":"2026-10-22T15:05:00Z","v":3747,"vw":320.307386},{"c":319.335,"h":320.895,"l":319.335,"n":247,"o":320.895,"t":"2026-10-22T15:10:00Z","v":3958,"vw":320.136657},{"c":320.21,"h":320.21,"l":319.37,"n":164,"o":319.37,"t":"2026-10-22T15:15:00Z","v":3926,"vw":319.6242},{"c":320.18,"h":320.3,"l":319.83,"n":259,"o":320.07,"t":"2026-10-22T15:20:00Z","v":3929,"vw":320.046392},{"c":319.53,"h":319.975,"l":319.52,"n":188,"o":319.95,"t":"2026-10-22T15:25:00Z","v":3776,"vw":319.843504},{"c":319.77,"h":319.849,"l":319.24,"n":175,"o":319.46,"t":"2026-10-22T15:30:00Z","v":4204,"vw":319.538065},{"c":320.195,"h":320.3,"l":319.805,"n":190,"o":319.85,"t":"2026-10-22T15:35:00Z","v":3310,"vw":320.147542},{"c":319.99,"h":320.2,"l":319.615,"n":178,"o":320.2,"t":"2026-10-22T15:40:00Z","v":3955,"vw":319.899645},{"c":320.39,"h":320.58,"l":319.835,"n":149,"o":319.995,"t":"2026-10-22T15:45:00Z","v":3122,"vw":320.131602},{"c":321.36,"h":321.36,"l":320.41,"n":212,"o":320.505,"t":"2026-10-22T15:50:00Z","v":3567,"vw":320.827808},{"c":322.135,"h":322.23,"l":321.58,"n":223,"o":321.58,"t":"2026-10-22T15:55:00Z","v":5077,"vw":322.039021},{"c":322.19,"h":322.32,"l":322.16,"n":93,"o":322.185,"t":"2026-10-22T16:00:00Z","v":1646,"vw":322.183041},{"c":321.71,"h":322.185,"l":321.71,"n":290,"o":322.185,"t":"2026-10-22T16:05:00Z","v":5068,"vw":321.990984},{"c":321.74,"h":321.85,"l":321.65,"n":138,"o":321.84,"t":"2026-10-22T16:10:00Z","v":2723,"vw":321.708481},{"c":321.93,"h":322.249,"l":321.87,"n":118,"o":321.87,"t":"2026-10-22T16:15:00Z","v":2394,"vw":322.031879},{"c":322.08,"h":322.15,"l":321.77,"n":288,"o":322.015,"t":"2026-10-22T16:20:00Z","v":7032,"vw":321.985308},{"c":321.63,"h":322.19,"l":321.63,"n":179,"o":322.19,"t":"2026-10-22T16:25:00Z","v":3526,"vw":321.86809},{"c":321.42,"h":321.63,"l":321.145,"n":405,"o":321.62,"t":"2026-10-22T16:30:00Z","v":12483,"vw":321.315315},{"c":321.545,"h":321.77,"l":321.26,"n":234,"o":321.26,"t":"2026-10-22T16:35:00Z","v":4753,"vw":321.541442},{"c":321.585,"h":321.77,"l":321.545,"n":136,"o":321.545,"t":"2026-10-22T16:40:00Z","v":2703,"vw":321.649756},{"c":321.445,"h":321.67,"l":321.135,"n":254,"o":321.54,"t":"2026-10-22T16:45:00Z","v":4394,"vw":321.44431},{"c":321.84,"h":321.96,"l":321.49,"n":191,"o":321.49,"t":"2026-10-22T16:50:00Z","v":3217,"vw":321.736867},{"c":321.65,"h":321.92,"l":321.54,"n":215,"o":321.92,"t":"2026-10-22T16:55:00Z","v":4041,"vw":321.660139},{"c":321.4,"h":321.65,"l":320.885,"n":278,"o":321.645,"t":"2026-10-22T17:00:00Z","v":6326,"vw":321.345653},{"c":318.265,"h":321.5,"l":317.56,"n":457,"o":321.405,"t":"2026-10-22T17:05:00Z","v":9645,"vw":319.365915},{"c":317.5,"h":318.25,"l":316.27,"n":644,"o":318.25,"t":"2026-10-22T17:10:00Z","v":14153,"vw":317.392223},{"c":316.8,"h":318.05,"l":316.8,"n":319,"o":317.56,"t":"2026-10-22T17:15:00Z","v":6591,"vw":317.68344},{"c":317.455,"h":317.67,"l":316.51,"n":363,"o":317.15,"t":"2026-10-22T17:20:00Z","v":7635,"vw":316.959957},{"c":317.97,"h":318.08,"l":317.455,"n":361,"o":317.455,"t":"2026-10-22T17:25:00Z","v":8975,"vw":317.830491},{"c":318.52,"h":318.52,"l":317.73,"n":186,"o":317.965,"t":"2026-10-22T17:30:00Z","v":3286,"vw":317.970866},{"c":317.77,"h":318.35,"l":317.69,"n":322,"o":318.35,"t":"2026-10-22T17:35:00Z","v":4691,"vw":317.976348},{"c":317.6075,"h":317.96,"l":317.415,"n":271,"o":317.86,"t":"2026-10-22T17:40:00Z","v":4018,"vw":317.699056},{"c":318.86,"h":318.905,"l":317.595,"n":319,"o":317.595,"t":"2026-10-22T17:45:00Z","v":5937,"vw":318.007751},{"c":317.66,"h":318.63,"l":317.43,"n":376,"o":318.62,"t":"2026-10-22T17:50:00Z","v":6365,"vw":318.11575},{"c":317.725,"h":317.92,"l":317.54,"n":317,"o":317.87,"t":"2026-10-22T17:55:00Z","v":6044,"vw":317.724095},{"c":316.93,"h":317.77,"l":316.53,"n":521,"o":317.74,"t":"2026-10-22T18:00:00Z","v":14434,"vw":317.011277},{"c":318.14,"h":318.14,"l":317.18,"n":176,"o":317.18,"t":"2026-10-22T18:05:00Z","v":2733,"vw":317.823785},{"c":318.255,"h":318.54,"l":317.93,"n":640,"o":318.01,"t":"2026-10-22T18:10:00Z","v":16294,"vw":318.295256},{"c":318.655,"h":318.89,"l":318.265,"n":270,"o":318.265,"t":"2026-10-22T18:15:00Z","v":7075,"vw":318.574304},{"c":318.685,"h":318.89,"l":318.66,"n":150,"o":318.7,"t":"2026-10-22T18:20:00Z","v":1941,"vw":318.73366},{"c":318.64,"h":318.69,"l":318.15,"n":445,"o":318.67,"t":"2026-10-22T18:25:00Z","v":7901,"vw":318.48959},{"c":318.48,"h":318.525,"l":318.085,"n":260,"o":318.525,"t":"2026-10-22T18:30:00Z","v":4349,"vw":318.280731},{"c":318.09,"h":318.4425,"l":317.845,"n":249,"o":318.27,"t":"2026-10-22T18:35:00Z","v":3787,"vw":318.186669},{"c":318.255,"h":318.28,"l":317.92,"n":191,"o":318.13,"t":"2026-10-22T18:40:00Z","v":2944,"vw":318.116102},{"c":318.2,"h":318.46,"l":318.1006,"n":231,"o":318.2325,"t":"2026-10-22T18:45:00Z","v":3807,"vw":318.25396},{"c":317.615,"h":318.205,"l":317.55,"n":325,"o":318.205,"t":"2026-10-22T18:50:00Z","v":7659,"vw":317.953755},{"c":317.91,"h":318.13,"l":317.61,"n":239,"o":317.615,"t":"2026-10-22T18:55:00Z","v":5552,"vw":317.797634},{"c":316.86,"h":317.935,"l":316.79,"n":421,"o":317.83,"t":"2026-10-22T19:00:00Z","v":9846,"vw":317.367174},{"c":317.165,"h":317.5,"l":316.7214,"n":232,"o":316.88,"t":"2026-10-22T19:05:00Z","v":3496,"vw":317.152465},{"c":317.215,"h":318.2,"l":317.05,"n":321,"o":317.05,"t":"2026-10-22T19:10:00Z","v":7281,"vw":317.647348},{"c":317.01,"h":317.28,"l":317.01,"n":284,"o":317.21,"t":"2026-10-22T19:15:00Z","v":4689,"vw":317.139292},{"c":317.3,"h":317.61,"l":316.95,"n":279,"o":316.95,"t":"2026-10-22T19:20:00Z","v":4972,"vw":317.225286},{"c":318.18,"h":318.235,"l":317.17,"n":347,"o":317.28,"t":"2026-10-22T19:25:00Z","v":6156,"vw":317.521817},{"c":318.365,"h":318.75,"l":318.12,"n":549,"o":318.18,"t":"2026-10-22T19:30:00Z","v":15182,"vw":318.380033},{"c":318.875,"h":318.875,"l":318.08,"n":502,"o":318.37,"t":"2026-10-22T19:35:00Z","v":12799,"vw":318.402073},{"c":319.02,"h":319.09,"l":318.66,"n":533,"o":318.8,"t":"2026-10-22T19:40:00Z","v":16778,"vw":318.924133},{"c":319.1,"h":319.33,"l":318.74,"n":594,"o":318.81,"t":"2026-10-22T19:45:00Z","v":11054,"vw":318.969991},{"c":319.145,"h":319.88,"l":318.78,"n":639,"o":318.91,"t":"2026-10-22T19:50:00Z","v":14802,"vw":319.303236},{"c":318.84,"h":319.6,"l":318.2,"n":1974,"o":319.09,"t":"2026-10-22T19:55:00Z","v":57938,"vw":318.703504},{"c":318.66,"h":318.85,"l":316.08,"n":40,"o":318.85,"t":"2026-10-22T20:00:00Z","v":76970,"vw":318.845925},{"c":318.85,"h":318.85,"l":318.85,"n":1,"o":318.85,"t":"2026-10-22T22:25:00Z","v":168,"vw":318.85}],"history":[{"c":256.35,"h":259.285,"l":254.305,"n":12655,"o":258.62,"t":"2024-10-21T04:00:00Z","v":489217,"vw":256.358405},{"c":256.08,"h":257.82,"l":254.465,"n":16055,"o":255.06,"t":"2024-10-22T04:00:00Z","v":513832,"vw":256.490858},{"c":258,"h":258.36,"l":252.55,"n":17035,"o":253.74,"t":"2024-10-23T04:00:00Z","v":660151,"vw":256.898031},{"c":262.04,"h":262.22,"l":258.28,"n":17466,"o":259.4,"t":"2024-10-24T04:00:00Z","v":669152,"vw":261.207453},{"c":260.93,"h":262.38,"l":260.21,"n":14022,"o":262.34,"t":"2024-10-25T04:00:00Z","v":573612,"vw":261.302445},{"c":264.3,"h":265.72,"l":259.865,"n":12224,"o":261.13,"t":"2024-10-28T04:00:00Z","v":589497,"vw":263.952202},{"c":265.63,"h":266.37,"l":263.78,"n":13099,"o":266.03,"t":"2024-10-29T04:00:00Z","v":490737,"vw":265.617563},{"c":264.02,"h":268.01,"l":263.6725,"n":16762,"o":265.51,"t":"2024-10-30T04:00:00Z","v":646236,"vw":264.918207},{"c":282.18,"h":291.67,"l":276.5,"n":30949,"o":283,"t":"2024-10-31T04:00:00Z","v":1597660,"vw":284.44441},{"c":280.81,"h":282.5,"l":278.34,"n":22602,"o":281.14,"t":"2024-11-01T04:00:00Z","v":1022341,"vw":280.424289},{"c":273.98,"h":282.175,"l":270.9,"n":21848,"o":280.85,"t":"2024-11-04T05:00:00Z","v":1098716,"vw":274.428143},{"c":275.81,"h":277.85,"l":267.225,"n":19842,"o":270.15,"t":"2024-11-05T05:00:00Z","v":948805,"vw":274.772752},{"c":308.16,"h":309,"l":293.57,"n":34215,"o":302.7,"t":"2024-11-06T05:00:00Z","v":1924491,"vw":305.491484},{"c":304.9,"h":306.96,"l":300.04,"n":17851,"o":301.58,"t":"2024-11-07T05:00:00Z","v":643220,"vw":305.047262},{"c":312.25,"h":312.5,"l":302.51,"n":21074,"o":304.95,"t":"2024-11-08T05:00:00Z","v":883353,"vw":310.307134},{"c":317.93,"h":321.92,"l":314.82,"n":15198,"o":314.82,"t":"2024-11-11T05:00:00Z","v":676173,"vw":318.98778},{"c":317.24,"h":318.88,"l":314.61,"n":11554,"o":316.58,"t":"2024-11-12T05:00:00Z","v":415398,"vw":316.815222},{"c":314.68,"h":318.89,"l":313.51,"n":12399,"o":315.73,"t":"2024-11-13T05:00:00Z","v":442128,"vw":316.102046},{"c":314.54,"h":322.03,"l":313.36,"n":17265,"o":316.13,"t":"2024-11-14T05:00:00Z","v":839123,"vw":316.904342},{"c":314.02,"h":318.22,"l":312.03,"n":12186,"o":315.3,"t":"2024-11-15T05:00:00Z","v":402411,"vw":313.924937},{"c":314.77,"h":315.717,"l":312.03,"n":12816,"o":314.54,"t":"2024-11-18T05:00:00Z","v":559735,"vw":314.580142},{"c":314.53,"h":314.71,"l":310.73,"n":10836,"o":310.73,"t":"2024-11-19T05:00:00Z","v":429889,"vw":313.60679},{"c":317.05,"h":318.265,"l":313.71,"n":11913,"o":317.04,"t":"2024-11-20T05:00:00Z","v":469407,"vw":316.719292},{"c":323.24,"h":326.7599,"l":317.09,"n":12782,"o":318,"t":"2024-11-21T05:00:00Z","v":485804,"vw":323.588075},{"c":326.85,"h":327.55,"l":322.75,"n":13640,"o":322.75,"t":"2024-11-22T05:00:00Z","v":526774,"vw":326.471196},{"c":325.12,"h":330.72,"l":323.17,"n":17313,"o":327.22,"t":"2024-11-25T05:00:00Z","v":955725,"vw":325.475891},{"c":327.35,"h":328.1,"l":324.6,"n":15795,"o":325.01,"t":"2024-11-26T05:00:00Z","v":564529,"vw":326.716317},{"c":325.72,"h":329.53,"l":324.95,"n":9311,"o":327.84,"t":"2024-11-27T05:00:00Z","v":256314,"vw":326.361409},{"c":325.15,"h":328.99,"l":325.025,"n":8274,"o":326.82,"t":"2024-11-29T05:00:00Z","v":254082,"vw":325.793664},{"c":323.91,"h":327.81,"l":323.19,"n":12352,"o":326.45,"t":"2024-12-02T05:00:00Z","v":470263,"vw":324.564694},{"c":323.27,"h":328.19,"l":322.23,"n":15487,"o":327.07,"t":"2024-12-03T05:00:00Z","v":499511,"vw":323.72815},{"c":326.91,"h":330.48,"l":325.36,"n":10754,"o":330.48,"t":"2024-12-04T05:00:00Z","v":314875,"vw":326.757769},{"c":330.65,"h":332.54,"l":327.96,"n":12671,"o":328,"t":"2024-12-05T05:00:00Z","v":370600,"vw":330.903417},{"c":327.56,"h":330.71,"l":325.23,"n":13230,"o":325.23,"t":"2024-12-06T05:00:00Z","v":388786,"vw":327.951919},{"c":320.5,"h":332.91,"l":320.45,"n":13128,"o":332.91,"t":"2024-12-09T05:00:00Z","v":436006,"vw":323.441223},{"c":324.05,"h":326.37,"l":316.5001,"n":15767,"o":320.13,"t":"2024-12-10T05:00:00Z","v":548471,"vw":322.771628},{"c":330.53,"h":331.815,"l":323.99,"n":12040,"o":327.05,"t":"2024-12-11T05:00:00Z","v":380734,"vw":330.029017},{"c":330.1,"h":334.38,"l":329.58,"n":10593,"o":333.19,"t":"2024-12-12T05:00:00Z","v":379698,"vw":330.881521},{"c":330.23,"h":333.255,"l":327.775,"n":10374,"o":332.17,"t":"2024-12-13T05:00:00Z","v":299395,"vw":329.961279},{"c":329.77,"h":332.455,"l":329.13,"n":11664,"o":329.46,"t":"2024-12-16T05:00:00Z","v":414311,"vw":330.079977},{"c":329.4,"h":331.72,"l":326.67,"n":12177,"o":326.67,"t":"2024-12-17T05:00:00Z","v":447919,"vw":329.176256},{"c":322.06,"h":333.2631,"l":320.7325,"n":17483,"o":330.62,"t":"2024-12-18T05:00:00Z","v":643473,"vw":324.938314},{"c":327.69,"h":334.83,"l":325.04,"n":14032,"o":330,"t":"2024-12-19T05:00:00Z","v":466879,"vw":328.375938},{"c":327.93,"h":331.21,"l":322.98,"n":16935,"o":323.02,"t":"2024-12-20T05:00:00Z","v":904879,"vw":328.298205},{"c":329.01,"h":331.17,"l":326.55,"n":12240,"o":327.12,"t":"2024-12-23T05:00:00Z","v":464943,"vw":328.937496},{"c":334.93,"h":334.93,"l":329.51,"n":5542,"o":330.05,"t":"2024-12-24T05:00:00Z","v":145329,"vw":333.576268},{"c":335.91,"h":336.4,"l":332.29,"n":8615,"o":332.77,"t":"2024-12-26T05:00:00Z","v":189158,"vw":335.206802},{"c":331.915,"h":335.88,"l":330.09,"n":9312,"o":332.61,"t":"2024-12-27T05:00:00Z","v":261274,"vw":332.271569},{"c":326.98,"h":329.98,"l":324.5501,"n":10826,"o":326.86,"t":"2024-12-30T05:00:00Z","v":344499,"vw":327.416708},{"c":326.51,"h":334.695,"l":325.7725,"n":11059,"o":327.63,"t":"2024-12-31T05:00:00Z","v":396218,"vw":327.031948},{"c":328,"h":330.1244,"l":324.145,"n":15353,"o":327.93,"t":"2025-01-02T05:00:00Z","v":657487,"vw":327.518752},{"c":333.09,"h":335.36,"l":328.97,"n":13212,"o":331.7,"t":"2025-01-03T05:00:00Z","v":398807,"vw":332.656805},{"c":336.53,"h":344.86,"l":336.3,"n":18304,"o":344.31,"t":"2025-01-06T05:00:00Z","v":718141,"vw":337.894409},{"c":335.64,"h":344.48,"l":329.995,"n":15341,"o":344,"t":"2025-01-07T05:00:00Z","v":639198,"vw":336.563037},{"c":333.42,"h":338.02,"l":332.1,"n":12642,"o":336.65,"t":"2025-01-08T05:00:00Z","v":422245,"vw":333.572538},{"c":330.41,"h":334.055,"l":327.07,"n":15487,"o":331.9,"t":"2025-01-10T05:00:00Z","v":519283,"vw":330.929524},{"c":327.12,"h":331.21,"l":326.67,"n":11875,"o":327.5,"t":"2025-01-13T05:00:00Z","v":395876,"vw":328.177788},{"c":334.59,"h":335.64,"l":326.26,"n":14317,"o":328.68,"t":"2025-01-14T05:00:00Z","v":469314,"vw":332.774595},{"c":338.25,"h":338.68,"l":331.93,"n":15245,"o":336.03,"t":"2025-01-15T05:00:00Z","v":512177,"vw":336.48406},{"c":346.21,"h":347.74,"l":343.41,"n":17513,"o":344.48,"t":"2025-01-16T05:00:00Z","v":563359,"vw":346.257313},{"c":348.93,"h":350.375,"l":340.87,"n":13263,"o":342.61,"t":"2025-01-17T05:00:00Z","v":450185,"vw":347.869182},{"c":350.4,"h":354.13,"l":350,"n":14466,"o":350.49,"t":"2025-01-21T05:00:00Z","v":599625,"vw":351.381516},{"c":356.79,"h":361.63,"l":351.25,"n":12779,"o":361.63,"t":"2025-01-22T05:00:00Z","v":456614,"vw":355.980596},{"c":358.78,"h":360.485,"l":356.39,"n":11997,"o":356.79,"t":"2025-01-23T05:00:00Z","v":592485,"vw":358.902127},{"c":360.29,"h":361.22,"l":356.27,"n":12631,"o":356.27,"t":"2025-01-24T05:00:00Z","v":444296,"vw":359.807864},{"c":352.75,"h":355.28,"l":347.36,"n":14917,"o":354.79,"t":"2025-01-27T05:00:00Z","v":426019,"vw":351.858902},{"c":358.18,"h":360.8,"l":352.71,"n":13597,"o":354.42,"t":"2025-01-28T05:00:00Z","v":465301,"vw":358.381537},{"c":362.02,"h":366,"l":353.97,"n":15686,"o":356.44,"t":"2025-01-29T05:00:00Z","v":536132,"vw":362.054622},{"c":361.8,"h":365.69,"l":359.43,"n":25622,"o":364.14,"t":"2025-01-30T05:00:00Z","v":1162668,"vw":362.944574},{"c":366.89,"h":375.74,"l":358.295,"n":32616,"o":375.74,"t":"2025-01-31T05:00:00Z","v":1373592,"vw":367.212088},{"c":364.15,"h":365.94,"l":355,"n":18480,"o":356.59,"t":"2025-02-03T05:00:00Z","v":666246,"vw":362.760273},{"c":361.89,"h":368.205,"l":358.7018,"n":14849,"o":363.02,"t":"2025-02-04T05:00:00Z","v":451495,"vw":361.703905},{"c":366.47,"h":368.45,"l":351.6,"n":16991,"o":363.67,"t":"2025-02-05T05:00:00Z","v":632972,"vw":365.816964},{"c":371.05,"h":374.3,"l":366.47,"n":19439,"o":374.1,"t":"2025-02-06T05:00:00Z","v":780184,"vw":370.290057},{"c":369.14,"h":375.835,"l":368.09,"n":16819,"o":370,"t":"2025-02-07T05:00:00Z","v":682419,"vw":371.080497},{"c":366.1,"h":372.33,"l":361.325,"n":22899,"o":369.33,"t":"2025-02-10T05:00:00Z","v":1095413,"vw":366.832336},{"c":362.42,"h":369.765,"l":355.24,"n":21377,"o":364.47,"t":"2025-02-11T05:00:00Z","v":880979,"vw":362.309987},{"c":367.32,"h":368.105,"l":362,"n":13637,"o":362.71,"t":"2025-02-12T05:00:00Z","v":371021,"vw":366.408479},{"c":372.34,"h":373.23,"l":363.44,"n":17427,"o":367.3,"t":"2025-02-13T05:00:00Z","v":698704,"vw":370.672192},{"c":373.98,"h":376.11,"l":369.55,"n":14562,"o":374.41,"t":"2025-02-14T05:00:00Z","v":581968,"vw":373.808296},{"c":379.99,"h":381.6,"l":373.79,"n":19904,"o":374.13,"t":"2025-02-18T05:00:00Z","v":676410,"vw":378.854847},{"c":383.33,"h":383.54,"l":377.96,"n":19215,"o":377.96,"t":"2025-02-19T05:00:00Z","v":730765,"vw":381.958789},{"c":379.46,"h":383.605,"l":369.935,"n":28191,"o":382.76,"t":"2025-02-20T05:00:00Z","v":1348468,"vw":376.643892},{"c":372.13,"h":384.04,"l":371.605,"n":26322,"o":380.25,"t":"2025-02-21T05:00:00Z","v":1175849,"vw":375.663544},{"c":374.22,"h":379.34,"l":368.765,"n":26224,"o":373.99,"t":"2025-02-24T05:00:00Z","v":1317521,"vw":374.562954},{"c":357.36,"h":375.41,"l":343.78,"n":37153,"o":371,"t":"2025-02-25T05:00:00Z","v":1553103,"vw":356.392762},{"c":362.2,"h":369.59,"l":349.32,"n":20945,"o":360.07,"t":"2025-02-26T05:00:00Z","v":836354,"vw":364.141963},{"c":361.67,"h":369.95,"l":360.38,"n":12754,"o":365.85,"t":"2025-02-27T05:00:00Z","v":386999,"vw":364.174451},{"c":371.74,"h":372.22,"l":362.35,"n":17014,"o":363.06,"t":"2025-02-28T05:00:00Z","v":736754,"vw":369.256897},{"c":358.86,"h":375.905,"l":357.71,"n":26380,"o":373.94,"t":"2025-03-03T05:00:00Z","v":1334648,"vw":367.764936},{"c":336.46,"h":351.805,"l":330.69,"n":35097,"o":350.28,"t":"2025-03-04T05:00:00Z","v":1766336,"vw":336.95915},{"c":345.08,"h":364.54,"l":331.38,"n":21827,"o":364.54,"t":"2025-03-05T05:00:00Z","v":960669,"vw":343.454991},{"c":336.94,"h":344.48,"l":328.72,"n":20235,"o":337.56,"t":"2025-03-06T05:00:00Z","v":792673,"vw":337.562258},{"c":333.9,"h":337.26,"l":321.45,"n":22306,"o":332.59,"t":"2025-03-07T05:00:00Z","v":953946,"vw":330.450051},{"c":311.07,"h":324.2,"l":307.55,"n":29687,"o":323.41,"t":"2025-03-10T04:00:00Z","v":1360448,"vw":312.277424},{"c":313.23,"h":317.6,"l":306.71,"n":30277,"o":310.24,"t":"2025-03-11T04:00:00Z","v":1285155,"vw":311.722446},{"c":319.2,"h":324.26,"l":314.575,"n":21997,"o":323.69,"t":"2025-03-12T04:00:00Z","v":804318,"vw":319.046094},{"c":308.87,"h":319.815,"l":306.89,"n":22484,"o":319.18,"t":"2025-03-13T04:00:00Z","v":895220,"vw":310.854906},{"c":321.99,"h":324.3,"l":308.49,"n":20839,"o":311.87,"t":"2025-03-14T04:00:00Z","v":1109575,"vw":320.734146},{"c":328.29,"h":330.5525,"l":318.3566,"n":20197,"o":321.59,"t":"2025-03-17T04:00:00Z","v":772444,"vw":326.937355},{"c":326.3,"h":332,"l":321.865,"n":17817,"o":327.27,"t":"2025-03-18T04:00:00Z","v":767387,"vw":326.52992},{"c":332.21,"h":335.77,"l":323.295,"n":16986,"o":326.74,"t":"2025-03-19T04:00:00Z","v":769637,"vw":332.065678},{"c":334.45,"h":335.655,"l":324.84,"n":14930,"o":328.44,"t":"2025-03-20T04:00:00Z","v":571827,"vw":332.930331},{"c":327.9,"h":330.955,"l":322.1401,"n":18400,"o":327.76,"t":"2025-03-21T04:00:00Z","v":828278,"vw":327.870813},{"c":341.74,"h":343.25,"l":334.77,"n":17088,"o":334.77,"t":"2025-03-24T04:00:00Z","v":556406,"vw":340.517176},{"c":342.54,"h":347.12,"l":337.29,"n":12909,"o":343.4,"t":"2025-03-25T04:00:00Z","v":385143,"vw":341.811723},{"c":339.15,"h":347.45,"l":336.56,"n":12380,"o":345,"t":"2025-03-26T04:00:00Z","v":356284,"vw":339.543633},{"c":333.19,"h":338.98,"l":327.5275,"n":14558,"o":335.27,"t":"2025-03-27T04:00:00Z","v":528685,"vw":333.985609},{"c":336.89,"h":338.33,"l":327.23,"n":22803,"o":330.45,"t":"2025-03-28T04:00:00Z","v":898485,"vw":333.767448},{"c":327.14,"h":332.91,"l":319.2,"n":34140,"o":320.29,"t":"2025-03-31T04:00:00Z","v":1818846,"vw":327.981703},{"c":334.82,"h":339.33,"l":329.05,"n":58247,"o":332.565,"t":"2025-04-01T04:00:00Z","v":3687817,"vw":334.496379},{"c":338.4,"h":339,"l":328.245,"n":34026,"o":335.49,"t":"2025-04-02T04:00:00Z","v":1901478,"vw":335.722964},{"c":312.75,"h":326.5,"l":304.26,"n":56716,"o":315.82,"t":"2025-04-03T04:00:00Z","v":3255913,"vw":313.30598},{"c":283.31,"h":303.13,"l":271.66,"n":54452,"o":301.06,"t":"2025-04-04T04:00:00Z","v":2347794,"vw":282.697376},{"c":287.86,"h":294.35,"l":262.8341,"n":44428,"o":268.9,"t":"2025-04-07T04:00:00Z","v":2069508,"vw":283.249682},{"c":286.89,"h":306.63,"l":281.83,"n":23450,"o":297.63,"t":"2025-04-08T04:00:00Z","v":976230,"vw":292.374356},{"c":318.88,"h":322.24,"l":266.62,"n":47391,"o":285.1,"t":"2025-04-09T04:00:00Z","v":2706760,"vw":297.069857},{"c":301.53,"h":308.64,"l":291.09,"n":28526,"o":307.51,"t":"2025-04-10T04:00:00Z","v":1210393,"vw":300.75101},{"c":311.42,"h":311.61,"l":294.965,"n":20569,"o":298.97,"t":"2025-04-11T04:00:00Z","v":789293,"vw":307.231283},{"c":310.735,"h":318.1,"l":306.55,"n":17682,"o":316.99,"t":"2025-04-14T04:00:00Z","v":588253,"vw":311.618336},{"c":313.81,"h":317.4,"l":312.57,"n":14405,"o":315.17,"t":"2025-04-15T04:00:00Z","v":454956,"vw":314.411715},{"c":306.04,"h":312.68,"l":302.9791,"n":17033,"o":307.35,"t":"2025-04-16T04:00:00Z","v":437423,"vw":307.345396},{"c":306.02,"h":310.91,"l":305.195,"n":14312,"o":306.84,"t":"2025-04-17T04:00:00Z","v":414230,"vw":307.63145},{"c":293.36,"h":304.75,"l":291.12,"n":19258,"o":301.85,"t":"2025-04-21T04:00:00Z","v":577543,"vw":293.857989},{"c":300.2,"h":302.67,"l":294.865,"n":18390,"o":299.23,"t":"2025-04-22T04:00:00Z","v":596787,"vw":299.867891},{"c":312.55,"h":317.81,"l":308.205,"n":26862,"o":308.92,"t":"2025-04-23T04:00:00Z","v":1134461,"vw":312.875645},{"c":315.84,"h":318.55,"l":308.805,"n":19143,"o":313,"t":"2025-04-24T04:00:00Z","v":694495,"vw":316.10893},{"c":314.54,"h":317.795,"l":312.26,"n":16778,"o":315.89,"t":"2025-04-25T04:00:00Z","v":428800,"vw":314.475864},{"c":315.43,"h":319.0854,"l":311.64,"n":15745,"o":315.62,"t":"2025-04-28T04:00:00Z","v":498516,"vw":315.080189},{"c":319.32,"h":321.2031,"l":311.7019,"n":16053,"o":315.13,"t":"2025-04-29T04:00:00Z","v":464493,"vw":318.829706},{"c":319.79,"h":320.155,"l":308.07,"n":15926,"o":316.725,"t":"2025-04-30T04:00:00Z","v":711468,"vw":317.88728},{"c":324.03,"h":328.97,"l":320.21,"n":18184,"o":320.21,"t":"2025-05-01T04:00:00Z","v":675872,"vw":325.257435},{"c":333.56,"h":337.64,"l":325.9225,"n":18475,"o":328.79,"t":"2025-05-02T04:00:00Z","v":613454,"vw":334.543914},{"c":334.06,"h":338.65,"l":329.87,"n":12356,"o":329.87,"t":"2025-05-05T04:00:00Z","v":362858,"vw":335.870544},{"c":331.12,"h":336.52,"l":326.09,"n":15915,"o":328.42,"t":"2025-05-06T04:00:00Z","v":562151,"vw":332.389345},{"c":334.56,"h":335.51,"l":331.8736,"n":13214,"o":332.12,"t":"2025-05-07T04:00:00Z","v":429927,"vw":334.014513},{"c":338.99,"h":343.35,"l":334.74,"n":21512,"o":340.1,"t":"2025-05-08T04:00:00Z","v":792302,"vw":339.328459},{"c":360.42,"h":361.57,"l":345.5,"n":33634,"o":346,"t":"2025-05-09T04:00:00Z","v":1110547,"vw":357.909241},{"c":376.75,"h":379.18,"l":368.2792,"n":38303,"o":374.74,"t":"2025-05-12T04:00:00Z","v":1227214,"vw":376.166774},{"c":382.99,"h":390.23,"l":374.785,"n":33510,"o":381.92,"t":"2025-05-13T04:00:00Z","v":994273,"vw":385.679178},{"c":385.05,"h":387.265,"l":383.11,"n":19453,"o":383.11,"t":"2025-05-14T04:00:00Z","v":532194,"vw":385.084863},{"c":381.42,"h":385.6601,"l":377.55,"n":23655,"o":381.4,"t":"2025-05-15T04:00:00Z","v":742841,"vw":381.392726},{"c":384.61,"h":386.26,"l":381.1,"n":12911,"o":382.09,"t":"2025-05-16T04:00:00Z","v":421001,"vw":384.71129},{"c":385.37,"h":388.3845,"l":380.11,"n":15690,"o":380.11,"t":"2025-05-19T04:00:00Z","v":361562,"vw":385.599242},{"c":384.2,"h":386,"l":381.59,"n":11849,"o":382.21,"t":"2025-05-20T04:00:00Z","v":401172,"vw":383.441967},{"c":377.95,"h":386.75,"l":376.15,"n":18271,"o":383.61,"t":"2025-05-21T04:00:00Z","v":520343,"vw":380.938437},{"c":377.4,"h":379.6,"l":375.02,"n":11445,"o":377.93,"t":"2025-05-22T04:00:00Z","v":402026,"vw":377.559905},{"c":372.5,"h":376.1,"l":368.12,"n":14127,"o":369.73,"t":"2025-05-23T04:00:00Z","v":459806,"vw":373.640785},{"c":382.42,"h":383.63,"l":375.14,"n":19964,"o":377.91,"t":"2025-05-27T04:00:00Z","v":664089,"vw":380.744455},{"c":381.22,"h":384.55,"l":380.25,"n":12264,"o":381.88,"t":"2025-05-28T04:00:00Z","v":421070,"vw":381.52661},{"c":387.55,"h":387.58,"l":380.375,"n":24689,"o":383.99,"t":"2025-05-29T04:00:00Z","v":992260,"vw":384.302572},{"c":387.16,"h":387.92,"l":379.7001,"n":16894,"o":384.2,"t":"2025-05-30T04:00:00Z","v":1194292,"vw":386.616808},{"c":383.39,"h":384.54,"l":372.0536,"n":19616,"o":383.99,"t":"2025-06-02T04:00:00Z","v":598471,"vw":382.006276},{"c":386.01,"h":386.81,"l":379,"n":13656,"o":381.57,"t":"2025-06-03T04:00:00Z","v":425186,"vw":384.774324},{"c":376.23,"h":388.575,"l":376.22,"n":16960,"o":386.76,"t":"2025-06-04T04:00:00Z","v":498278,"vw":380.085199},{"c":380.07,"h":383.26,"l":374.3771,"n":14542,"o":379.22,"t":"2025-06-05T04:00:00Z","v":372192,"vw":379.30003},{"c":388.96,"h":389.54,"l":380.125,"n":15371,"o":386.63,"t":"2025-06-06T04:00:00Z","v":419752,"vw":386.856519},{"c":380.39,"h":388.66,"l":372.715,"n":20041,"o":388.66,"t":"2025-06-09T04:00:00Z","v":534557,"vw":381.039522},{"c":379.22,"h":382.04,"l":372.08,"n":14599,"o":379.5,"t":"2025-06-10T04:00:00Z","v":500537,"vw":377.374564},{"c":377.08,"h":383.24,"l":375.3511,"n":15794,"o":378.4,"t":"2025-06-11T04:00:00Z","v":528322,"vw":378.553011},{"c":379.39,"h":379.69,"l":370.0101,"n":12283,"o":374.46,"t":"2025-06-12T04:00:00Z","v":341529,"vw":377.682754},{"c":374.08,"h":377.385,"l":370.5679,"n":14886,"o":375.11,"t":"2025-06-13T04:00:00Z","v":427388,"vw":373.985788},{"c":379.76,"h":384.56,"l":376.81,"n":12439,"o":376.81,"t":"2025-06-16T04:00:00Z","v":270412,"vw":381.073894},{"c":378.01,"h":379.95,"l":376.38,"n":11376,"o":377.92,"t":"2025-06-17T04:00:00Z","v":286193,"vw":378.109563},{"c":379.29,"h":382.27,"l":375.77,"n":14401,"o":377.75,"t":"2025-06-18T04:00:00Z","v":481294,"vw":379.577443},{"c":379.58,"h":382.81,"l":378.4,"n":11654,"o":382.01,"t":"2025-06-20T04:00:00Z","v":405852,"vw":380.027418},{"c":374.36,"h":382.29,"l":368.82,"n":14093,"o":376.745,"t":"2025-06-23T04:00:00Z","v":441416,"vw":374.611093},{"c":354.1,"h":377.7099,"l":351,"n":52354,"o":373,"t":"2025-06-24T04:00:00Z","v":1936009,"vw":359.858574},{"c":360.95,"h":361.83,"l":356.5,"n":25148,"o":356.5,"t":"2025-06-25T04:00:00Z","v":740413,"vw":360.35603},{"c":364.37,"h":365.39,"l":358.36,"n":20056,"o":363.45,"t":"2025-06-26T04:00:00Z","v":611644,"vw":362.828928},{"c":364.96,"h":371.43,"l":363.22,"n":23957,"o":367.48,"t":"2025-06-27T04:00:00Z","v":1351011,"vw":365.887223},{"c":374.97,"h":375.54,"l":364.505,"n":23096,"o":367.73,"t":"2025-06-30T04:00:00Z","v":1125902,"vw":372.263483},{"c":373.05,"h":378.4799,"l":363.945,"n":21852,"o":372.79,"t":"2025-07-01T04:00:00Z","v":784847,"vw":372.0305},{"c":376.47,"h":376.735,"l":366.82,"n":23559,"o":370.95,"t":"2025-07-02T04:00:00Z","v":979010,"vw":372.43639},{"c":384.11,"h":385.47,"l":374.79,"n":12806,"o":380.67,"t":"2025-07-03T04:00:00Z","v":348551,"vw":383.167114},{"c":380.74,"h":384.03,"l":378.74,"n":18808,"o":380.38,"t":"2025-07-07T04:00:00Z","v":535012,"vw":380.740927},{"c":383.6,"h":384.15,"l":376.925,"n":23834,"o":380.31,"t":"2025-07-08T04:00:00Z","v":1013297,"vw":380.64896},{"c":380.9,"h":381.6,"l":374.35,"n":19271,"o":381.6,"t":"2025-07-09T04:00:00Z","v":685485,"vw":378.595859},{"c":380.18,"h":385.38,"l":376.22,"n":16547,"o":383.25,"t":"2025-07-10T04:00:00Z","v":613592,"vw":381.206096},{"c":371.97,"h":381.925,"l":371.6875,"n":15415,"o":379.6,"t":"2025-07-11T04:00:00Z","v":422028,"vw":373.405239},{"c":370.48,"h":377.02,"l":369.545,"n":22716,"o":372.21,"t":"2025-07-14T04:00:00Z","v":1097593,"vw":373.842237},{"c":367.03,"h":372.72,"l":360.755,"n":19209,"o":370.24,"t":"2025-07-15T04:00:00Z","v":764851,"vw":366.28867},{"c":368.31,"h":373.54,"l":359.08,"n":18050,"o":371.6,"t":"2025-07-16T04:00:00Z","v":728638,"vw":366.407451},{"c":378.87,"h":386.92,"l":366.1864,"n":22559,"o":367.17,"t":"2025-07-17T04:00:00Z","v":877903,"vw":380.2073},{"c":393.31,"h":395.77,"l":381.04,"n":28602,"o":381.92,"t":"2025-07-18T04:00:00Z","v":1062886,"vw":391.744138},{"c":379.59,"h":396.25,"l":377.915,"n":23169,"o":393.15,"t":"2025-07-21T04:00:00Z","v":846211,"vw":385.910841},{"c":374.36,"h":384.725,"l":374.1,"n":13143,"o":382.62,"t":"2025-07-22T04:00:00Z","v":472812,"vw":376.780464},{"c":379.18,"h":380.25,"l":373.71,"n":14882,"o":376.82,"t":"2025-07-23T04:00:00Z","v":476001,"vw":378.609969},{"c":376.79,"h":384.49,"l":374.54,"n":20714,"o":380.59,"t":"2025-07-24T04:00:00Z","v":803274,"vw":377.862549},{"c":380.04,"h":383.866,"l":374.19,"n":15916,"o":379.39,"t":"2025-07-25T04:00:00Z","v":548164,"vw":380.847564},{"c":385.04,"h":386.07,"l":378.98,"n":14274,"o":382.19,"t":"2025-07-28T04:00:00Z","v":480447,"vw":383.709979},{"c":390.67,"h":391.515,"l":384.435,"n":28856,"o":387.89,"t":"2025-07-29T04:00:00Z","v":1506133,"vw":388.374366},{"c":399,"h":399.39,"l":390.67,"n":25260,"o":391.83,"t":"2025-07-30T04:00:00Z","v":1129814,"vw":397.046454},{"c":395.73,"h":403.575,"l":392.375,"n":24419,"o":400,"t":"2025-07-31T04:00:00Z","v":1267504,"vw":396.540326},{"c":369.91,"h":388.785,"l":355.055,"n":61927,"o":375.66,"t":"2025-08-01T04:00:00Z","v":3277053,"vw":366.618662},{"c":374.57,"h":375.44,"l":364.155,"n":27164,"o":371.14,"t":"2025-08-04T04:00:00Z","v":877541,"vw":371.385232},{"c":373.94,"h":383.425,"l":370.28,"n":20659,"o":377.32,"t":"2025-08-05T04:00:00Z","v":656342,"vw":374.114679},{"c":378.74,"h":380,"l":371.16,"n":19023,"o":374.39,"t":"2025-08-06T04:00:00Z","v":558683,"vw":377.341325},{"c":368.85,"h":380.21,"l":365.35,"n":18535,"o":380.21,"t":"2025-08-07T04:00:00Z","v":554833,"vw":369.368974},{"c":369.84,"h":372.64,"l":363.715,"n":18363,"o":369.85,"t":"2025-08-08T04:00:00Z","v":528160,"vw":369.144325},{"c":370.65,"h":373.36,"l":367.5,"n":16154,"o":372.21,"t":"2025-08-11T04:00:00Z","v":409230,"vw":371.07861},{"c":373.41,"h":379.19,"l":369.71,"n":17723,"o":373.18,"t":"2025-08-12T04:00:00Z","v":650904,"vw":373.568592},{"c":355.8,"h":375.68,"l":343.11,"n":36286,"o":373.41,"t":"2025-08-13T04:00:00Z","v":1547971,"vw":353.256075},{"c":355.96,"h":360.7,"l":352.42,"n":25434,"o":356.56,"t":"2025-08-14T04:00:00Z","v":1027581,"vw":355.872635},{"c":350.98,"h":361.35,"l":349.86,"n":16056,"o":355.47,"t":"2025-08-15T04:00:00Z","v":506950,"vw":351.505612},{"c":355.01,"h":355.52,"l":348,"n":14815,"o":350.04,"t":"2025-08-18T04:00:00Z","v":629828,"vw":354.113425},{"c":351.28,"h":358.45,"l":349.44,"n":14365,"o":354.01,"t":"2025-08-19T04:00:00Z","v":424825,"vw":352.060769},{"c":355.3,"h":355.55,"l":343.25,"n":12966,"o":350.42,"t":"2025-08-20T04:00:00Z","v":595240,"vw":353.287767},{"c":361.24,"h":362.145,"l":353.09,"n":18954,"o":355.75,"t":"2025-08-21T04:00:00Z","v":792437,"vw":359.843104},{"c":362.44,"h":366.25,"l":352.67,"n":20258,"o":361.45,"t":"2025-08-22T04:00:00Z","v":911182,"vw":362.076013},{"c":360.43,"h":367.22,"l":358.8,"n":15300,"o":362.7,"t":"2025-08-25T04:00:00Z","v":557500,"vw":363.24443},{"c":367.3,"h":368.125,"l":357.974,"n":17255,"o":360,"t":"2025-08-26T04:00:00Z","v":824908,"vw":364.962155},{"c":366,"h":370.515,"l":364.44,"n":13714,"o":366.06,"t":"2025-08-27T04:00:00Z","v":658798,"vw":366.422653},{"c":364.83,"h":371.51,"l":362.71,"n":13175,"o":367.35,"t":"2025-08-28T04:00:00Z","v":447791,"vw":366.646809},{"c":364.48,"h":364.9,"l":360.82,"n":11094,"o":364.46,"t":"2025-08-29T04:00:00Z","v":249309,"vw":363.989905},{"c":362.83,"h":363.97,"l":354.3824,"n":18108,"o":361.25,"t":"2025-09-02T04:00:00Z","v":615482,"vw":362.052748},{"c":356.33,"h":364.575,"l":354.19,"n":15384,"o":359.02,"t":"2025-09-03T04:00:00Z","v":460987,"vw":356.660296},{"c":360.04,"h":360.37,"l":357.47,"n":18297,"o":358.18,"t":"2025-09-04T04:00:00Z","v":611694,"vw":359.598572},{"c":333.19,"h":356.15,"l":328.4,"n":35538,"o":356.15,"t":"2025-09-05T04:00:00Z","v":1488251,"vw":337.166542},{"c":340.52,"h":343.8,"l":333.835,"n":36795,"o":336.21,"t":"2025-09-08T04:00:00Z","v":2299495,"vw":337.699365},{"c":339.97,"h":348.33,"l":339.54,"n":24560,"o":339.54,"t":"2025-09-09T04:00:00Z","v":1352560,"vw":343.81175},{"c":341.86,"h":342.73,"l":335.94,"n":21554,"o":339,"t":"2025-09-10T04:00:00Z","v":1042272,"vw":340.680536},{"c":347.71,"h":347.89,"l":338.06,"n":21173,"o":342.17,"t":"2025-09-11T04:00:00Z","v":793455,"vw":344.522919},{"c":350.64,"h":352.06,"l":347.84,"n":17305,"o":349.42,"t":"2025-09-12T04:00:00Z","v":589143,"vw":350.775605},{"c":336.68,"h":352.39,"l":335.86,"n":22427,"o":351.59,"t":"2025-09-15T04:00:00Z","v":1015754,"vw":340.895679},{"c":336.28,"h":339.75,"l":333.61,"n":20345,"o":337.895,"t":"2025-09-16T04:00:00Z","v":788786,"vw":336.252522},{"c":336.19,"h":341.9999,"l":329.785,"n":24376,"o":336.9,"t":"2025-09-17T04:00:00Z","v":1082760,"vw":335.346896},{"c":339.37,"h":345.855,"l":338.995,"n":19095,"o":340.35,"t":"2025-09-18T04:00:00Z","v":591198,"vw":341.106284},{"c":335.75,"h":337.645,"l":318.87,"n":48786,"o":330,"t":"2025-09-19T04:00:00Z","v":2933188,"vw":329.749415},{"c":336.99,"h":337.29,"l":330.39,"n":24216,"o":330.89,"t":"2025-09-22T04:00:00Z","v":1350763,"vw":333.862705},{"c":340.48,"h":344.965,"l":336.94,"n":19614,"o":338.29,"t":"2025-09-23T04:00:00Z","v":688843,"vw":340.651926},{"c":333.18,"h":341.825,"l":331.9,"n":22029,"o":341.02,"t":"2025-09-24T04:00:00Z","v":747013,"vw":336.959727},{"c":336.52,"h":337.52,"l":330,"n":14304,"o":331.55,"t":"2025-09-25T04:00:00Z","v":356277,"vw":335.717768},{"c":340.52,"h":345.985,"l":336.46,"n":15757,"o":339.75,"t":"2025-09-26T04:00:00Z","v":480703,"vw":341.957707},{"c":340.6,"h":342.3,"l":337.12,"n":14074,"o":340.13,"t":"2025-09-29T04:00:00Z","v":467880,"vw":340.228534},{"c":332.69,"h":340.73,"l":328.13,"n":17962,"o":340,"t":"2025-09-30T04:00:00Z","v":730558,"vw":333.104304},{"c":317,"h":331.31,"l":313.67,"n":34854,"o":328.53,"t":"2025-10-01T04:00:00Z","v":1474031,"vw":319.954619},{"c":312.89,"h":322,"l":311.63,"n":39542,"o":317.93,"t":"2025-10-02T04:00:00Z","v":1611471,"vw":313.401645},{"c":314.73,"h":317.48,"l":312.08,"n":23485,"o":315.41,"t":"2025-10-03T04:00:00Z","v":1122569,"vw":314.551944},{"c":312.18,"h":322.04,"l":311.07,"n":29694,"o":322.04,"t":"2025-10-06T04:00:00Z","v":1326327,"vw":313.701075},{"c":317.32,"h":318.17,"l":310.695,"n":21844,"o":314.85,"t":"2025-10-07T04:00:00Z","v":670186,"vw":315.397947},{"c":325.13,"h":326.62,"l":316.45,"n":23709,"o":317.65,"t":"2025-10-08T04:00:00Z","v":720949,"vw":324.184497},{"c":327.45,"h":329.135,"l":324.28,"n":21947,"o":327.04,"t":"2025-10-09T04:00:00Z","v":630821,"vw":326.952014},{"c":315.24,"h":331.56,"l":314.74,"n":22849,"o":329.28,"t":"2025-10-10T04:00:00Z","v":623757,"vw":318.58503},{"c":317.715,"h":324.22,"l":315.79,"n":14490,"o":318.05,"t":"2025-10-13T04:00:00Z","v":473417,"vw":317.864847},{"c":320.99,"h":325.24,"l":315.13,"n":17530,"o":316.93,"t":"2025-10-14T04:00:00Z","v":703378,"vw":322.048411},{"c":329.25,"h":330.62,"l":323.7,"n":19042,"o":323.7,"t":"2025-10-15T04:00:00Z","v":743135,"vw":328.598384},{"c":333.43,"h":341.25,"l":326.27,"n":38949,"o":330.15,"t":"2025-10-16T04:00:00Z","v":2052881,"vw":335.126685},{"c":337.94,"h":339.55,"l":324.19,"n":35783,"o":330.29,"t":"2025-10-17T04:00:00Z","v":1904644,"vw":335.071264},{"c":339.83,"h":345.15,"l":338.95,"n":18310,"o":340.14,"t":"2025-10-20T04:00:00Z","v":755794,"vw":341.951518},{"c":338.18,"h":341.25,"l":336.94,"n":14349,"o":338.04,"t":"2025-10-21T04:00:00Z","v":635377,"vw":338.445148},{"c":339.18,"h":342.28,"l":336.95,"n":14710,"o":340.61,"t":"2025-10-22T04:00:00Z","v":645672,"vw":339.677546},{"c":338.29,"h":340.955,"l":336.72,"n":17448,"o":340.51,"t":"2025-10-23T04:00:00Z","v":659579,"vw":338.575568},{"c":340.25,"h":343.405,"l":338.02,"n":12562,"o":339.61,"t":"2025-10-24T04:00:00Z","v":355232,"vw":340.308885},{"c":343.43,"h":348.4999,"l":341.44,"n":16079,"o":342.46,"t":"2025-10-27T04:00:00Z","v":518449,"vw":344.270777},{"c":343.1,"h":345.34,"l":340.06,"n":16029,"o":343.34,"t":"2025-10-28T04:00:00Z","v":692575,"vw":342.825566},{"c":343.62,"h":345.61,"l":336.9625,"n":20600,"o":339.2,"t":"2025-10-29T04:00:00Z","v":949900,"vw":342.261547},{"c":338.49,"h":347.01,"l":337.01,"n":29913,"o":343.27,"t":"2025-10-30T04:00:00Z","v":1444120,"vw":341.391285},{"c":377.31,"h":395.75,"l":368.38,"n":48808,"o":375.65,"t":"2025-10-31T04:00:00Z","v":2714796,"vw":376.772553},{"c":378.94,"h":384.17,"l":370.78,"n":38072,"o":375.37,"t":"2025-11-03T05:00:00Z","v":1519328,"vw":378.398349},{"c":374.49,"h":378.8599,"l":371.79,"n":20082,"o":374.305,"t":"2025-11-04T05:00:00Z","v":718421,"vw":375.241186},{"c":374.54,"h":380.63,"l":371.415,"n":22083,"o":377.01,"t":"2025-11-05T05:00:00Z","v":672420,"vw":376.191793},{"c":372.67,"h":374.47,"l":368.05,"n":17865,"o":373.41,"t":"2025-11-06T05:00:00Z","v":537526,"vw":371.657458},{"c":373.5,"h":373.8,"l":363.75,"n":20470,"o":371.88,"t":"2025-11-07T05:00:00Z","v":593388,"vw":370.408641},{"c":375.36,"h":378.92,"l":371.69,"n":19879,"o":375.36,"t":"2025-11-10T05:00:00Z","v":540339,"vw":375.446915},{"c":377.82,"h":381.83,"l":373,"n":15290,"o":373.91,"t":"2025-11-11T05:00:00Z","v":483555,"vw":378.893269},{"c":376.62,"h":385.4432,"l":375.57,"n":18381,"o":381.87,"t":"2025-11-12T05:00:00Z","v":608591,"vw":378.948893},{"c":372.44,"h":379.47,"l":370.02,"n":20721,"o":374.26,"t":"2025-11-13T05:00:00Z","v":499010,"vw":374.318105},{"c":370.59,"h":375.51,"l":365.3511,"n":15153,"o":368.5,"t":"2025-11-14T05:00:00Z","v":358594,"vw":371.371966},{"c":361.4,"h":371.5699,"l":356.4,"n":23609,"o":368.32,"t":"2025-11-17T05:00:00Z","v":746040,"vw":362.367796},{"c":355.58,"h":363.24,"l":355.395,"n":21411,"o":358.57,"t":"2025-11-18T05:00:00Z","v":877795,"vw":358.933306},{"c":356.37,"h":362.55,"l":353.09,"n":16281,"o":357.39,"t":"2025-11-19T05:00:00Z","v":401826,"vw":356.667742},{"c":342.86,"h":364.38,"l":340.77,"n":26538,"o":358.39,"t":"2025-11-20T05:00:00Z","v":763732,"vw":347.343473},{"c":344.02,"h":346.25,"l":334.7,"n":23240,"o":345.07,"t":"2025-11-21T05:00:00Z","v":729140,"vw":342.932578},{"c":348.19,"h":350.68,"l":340.96,"n":18323,"o":343.72,"t":"2025-11-24T05:00:00Z","v":667955,"vw":347.414687},{"c":348.4,"h":349.69,"l":342.51,"n":16093,"o":346.73,"t":"2025-11-25T05:00:00Z","v":404505,"vw":347.545738},{"c":353.71,"h":356.01,"l":350.21,"n":15319,"o":350.21,"t":"2025-11-26T05:00:00Z","v":371550,"vw":354.212513},{"c":356.04,"h":359.59,"l":355.02,"n":8861,"o":359.59,"t":"2025-11-28T05:00:00Z","v":187381,"vw":356.741331},{"c":358.29,"h":360.54,"l":351.41,"n":16076,"o":352.48,"t":"2025-12-01T05:00:00Z","v":421221,"vw":357.72297},{"c":355.35,"h":359.96,"l":355.22,"n":14244,"o":358.83,"t":"2025-12-02T05:00:00Z","v":361813,"vw":357.048392},{"c":361.23,"h":362.1,"l":354.105,"n":15464,"o":355.16,"t":"2025-12-03T05:00:00Z","v":507239,"vw":359.402308},{"c":369.18,"h":369.46,"l":360.82,"n":16655,"o":363.99,"t":"2025-12-04T05:00:00Z","v":439490,"vw":367.164902},{"c":371.01,"h":373.89,"l":364.665,"n":15583,"o":366.04,"t":"2025-12-05T05:00:00Z","v":315651,"vw":371.118112},{"c":368.5,"h":373.225,"l":366.2901,"n":19564,"o":369.64,"t":"2025-12-08T05:00:00Z","v":575199,"vw":369.745909},{"c":374.71,"h":382.57,"l":369.41,"n":20244,"o":369.41,"t":"2025-12-09T05:00:00Z","v":561179,"vw":377.285747},{"c":386.99,"h":389.57,"l":374.68,"n":24300,"o":378.84,"t":"2025-12-10T05:00:00Z","v":951306,"vw":383.314961},{"c":387.45,"h":389.5125,"l":378.91,"n":29635,"o":381,"t":"2025-12-11T05:00:00Z","v":929603,"vw":385.954621},{"c":380.96,"h":391.16,"l":380.35,"n":28620,"o":391.16,"t":"2025-12-12T05:00:00Z","v":1021412,"vw":384.092452},{"c":373.43,"h":385.5,"l":370.67,"n":27117,"o":381.95,"t":"2025-12-15T05:00:00Z","v":1010536,"vw":374.455689},{"c":367.97,"h":373.98,"l":366.36,"n":25541,"o":370.4,"t":"2025-12-16T05:00:00Z","v":903934,"vw":368.595036},{"c":355.72,"h":369.8153,"l":354,"n":25433,"o":369.44,"t":"2025-12-17T05:00:00Z","v":806516,"vw":357.096257},{"c":352.74,"h":357.625,"l":350.41,"n":24651,"o":356.32,"t":"2025-12-18T05:00:00Z","v":838822,"vw":352.885292},{"c":362.46,"h":365.59,"l":351.95,"n":29064,"o":352.38,"t":"2025-12-19T05:00:00Z","v":1802488,"vw":362.127657},{"c":370.7,"h":371.32,"l":359.85,"n":26331,"o":361.58,"t":"2025-12-22T05:00:00Z","v":993225,"vw":368.221273},{"c":374.28,"h":377.53,"l":370.89,"n":14961,"o":371.96,"t":"2025-12-23T05:00:00Z","v":358211,"vw":374.625223},{"c":373.38,"h":376.17,"l":372.58,"n":7702,"o":374.39,"t":"2025-12-24T05:00:00Z","v":216692,"vw":374.147473},{"c":372.16,"h":373.99,"l":370.23,"n":12807,"o":372.98,"t":"2025-12-26T05:00:00Z","v":339437,"vw":371.890907},{"c":366.25,"h":373.585,"l":365.5001,"n":14536,"o":372.94,"t":"2025-12-29T05:00:00Z","v":385984,"vw":367.252297},{"c":359.75,"h":366.78,"l":355.31,"n":18386,"o":365.38,"t":"2025-12-30T05:00:00Z","v":540692,"vw":358.840196},{"c":357.17,"h":360,"l":355.5,"n":14307,"o":359.94,"t":"2025-12-31T05:00:00Z","v":531957,"vw":357.289553},{"c":361.63,"h":364.91,"l":356,"n":18464,"o":358.01,"t":"2026-01-02T05:00:00Z","v":552050,"vw":361.776764},{"c":370.12,"h":376.35,"l":363.63,"n":20056,"o":363.63,"t":"2026-01-05T05:00:00Z","v":742933,"vw":370.958304},{"c":376.56,"h":379.15,"l":366.35,"n":17524,"o":372.92,"t":"2026-01-06T05:00:00Z","v":633555,"vw":374.846696},{"c":359.38,"h":376.06,"l":358.8601,"n":21014,"o":374.79,"t":"2026-01-07T05:00:00Z","v":627364,"vw":362.716103},{"c":362.36,"h":364.65,"l":356.07,"n":14973,"o":356.07,"t":"2026-01-08T05:00:00Z","v":381994,"vw":361.886835},{"c":359.82,"h":364.9899,"l":359.08,"n":14508,"o":364.4,"t":"2026-01-09T05:00:00Z","v":436098,"vw":361.467231},{"c":365.36,"h":366.11,"l":355,"n":14495,"o":355.78,"t":"2026-01-12T05:00:00Z","v":376122,"vw":361.796087},{"c":364.41,"h":366.195,"l":357.06,"n":19397,"o":365,"t":"2026-01-13T05:00:00Z","v":686524,"vw":363.115579},{"c":371.82,"h":373.185,"l":358.42,"n":19297,"o":360.51,"t":"2026-01-14T05:00:00Z","v":493162,"vw":368.571081},{"c":376.83,"h":385,"l":374.19,"n":20381,"o":376.59,"t":"2026-01-15T05:00:00Z","v":648579,"vw":378.827593},{"c":378.62,"h":383.3,"l":373.41,"n":16161,"o":379.32,"t":"2026-01-16T05:00:00Z","v":486974,"vw":378.680328},{"c":366.93,"h":379.08,"l":366.53,"n":18966,"o":372.5,"t":"2026-01-20T05:00:00Z","v":498091,"vw":370.92947},{"c":370.95,"h":380.555,"l":368.76,"n":17548,"o":368.76,"t":"2026-01-21T05:00:00Z","v":511488,"vw":373.57986},{"c":378.24,"h":380.13,"l":371.25,"n":14748,"o":379.26,"t":"2026-01-22T05:00:00Z","v":445450,"vw":376.947194},{"c":362.11,"h":378.5,"l":361.68,"n":18230,"o":378.05,"t":"2026-01-23T05:00:00Z","v":598131,"vw":367.039725},{"c":358.99,"h":365.71,"l":356.25,"n":18242,"o":362.21,"t":"2026-01-26T05:00:00Z","v":710429,"vw":358.99984},{"c":365.05,"h":368.52,"l":356.59,"n":18739,"o":359.15,"t":"2026-01-27T05:00:00Z","v":603724,"vw":364.366785},{"c":366.9,"h":371.515,"l":363.28,"n":22418,"o":366.8,"t":"2026-01-28T05:00:00Z","v":747294,"vw":366.345849},{"c":362.71,"h":379.08,"l":360.7901,"n":29198,"o":370.57,"t":"2026-01-29T05:00:00Z","v":1053010,"vw":365.379838},{"c":364.5,"h":365.66,"l":347.1101,"n":31498,"o":359.54,"t":"2026-01-30T05:00:00Z","v":1269852,"vw":359.532783},{"c":376.33,"h":377.47,"l":362.23,"n":26482,"o":362.23,"t":"2026-02-02T05:00:00Z","v":894811,"vw":374.690409},{"c":386.94,"h":390,"l":371.93,"n":39769,"o":379.36,"t":"2026-02-03T05:00:00Z","v":1633463,"vw":381.851113},{"c":388.96,"h":400.16,"l":377.18,"n":28499,"o":387.25,"t":"2026-02-04T05:00:00Z","v":928940,"vw":390.081304},{"c":372.34,"h":388.13,"l":362.96,"n":32176,"o":385.71,"t":"2026-02-05T05:00:00Z","v":1017774,"vw":374.044301},{"c":385.14,"h":387.5099,"l":368.185,"n":19547,"o":368.56,"t":"2026-02-06T05:00:00Z","v":541128,"vw":383.784215},{"c":393.25,"h":397.76,"l":383.83,"n":21481,"o":385.14,"t":"2026-02-09T05:00:00Z","v":751932,"vw":393.56285},{"c":360.58,"h":395.485,"l":348.51,"n":59597,"o":395.4,"t":"2026-02-10T05:00:00Z","v":2987609,"vw":361.579257},{"c":338.67,"h":372.76,"l":336.53,"n":55844,"o":364.18,"t":"2026-02-11T05:00:00Z","v":2535687,"vw":346.847319},{"c":330,"h":341.305,"l":317,"n":47507,"o":339.31,"t":"2026-02-12T05:00:00Z","v":2355604,"vw":328.919686},{"c":334.7,"h":335.795,"l":320.955,"n":33744,"o":330,"t":"2026-02-13T05:00:00Z","v":1451763,"vw":331.041636},{"c":322.19,"h":335.27,"l":320.62,"n":31407,"o":334.7,"t":"2026-02-17T05:00:00Z","v":1843555,"vw":324.582046},{"c":332.18,"h":334.17,"l":323.955,"n":26184,"o":324.82,"t":"2026-02-18T05:00:00Z","v":1196961,"vw":331.631136},{"c":327.92,"h":332.1325,"l":318.99,"n":18525,"o":330,"t":"2026-02-19T05:00:00Z","v":707708,"vw":324.465377},{"c":319.22,"h":324.27,"l":312.79,"n":24807,"o":323.96,"t":"2026-02-20T05:00:00Z","v":917621,"vw":317.864545},{"c":303.88,"h":319.32,"l":303.74,"n":27133,"o":314.98,"t":"2026-02-23T05:00:00Z","v":1134135,"vw":307.222073},{"c":308.7,"h":316.79,"l":298.31,"n":30681,"o":301.25,"t":"2026-02-24T05:00:00Z","v":1707492,"vw":306.983361},{"c":318.47,"h":320.89,"l":307.41,"n":26390,"o":311.36,"t":"2026-02-25T05:00:00Z","v":910153,"vw":317.235918},{"c":319.55,"h":323.86,"l":316.11,"n":25922,"o":318.5,"t":"2026-02-26T05:00:00Z","v":1244088,"vw":320.559617},{"c":300.38,"h":311.85,"l":296.22,"n":29816,"o":310.68,"t":"2026-02-27T05:00:00Z","v":1318829,"vw":300.394181},{"c":306,"h":310.78,"l":297.06,"n":27272,"o":297.06,"t":"2026-03-02T05:00:00Z","v":975687,"vw":306.953749},{"c":306.22,"h":311.6399,"l":296.032,"n":27568,"o":299.2,"t":"2026-03-03T05:00:00Z","v":983035,"vw":305.657503},{"c":311.88,"h":315.53,"l":306.47,"n":24792,"o":306.47,"t":"2026-03-04T05:00:00Z","v":750258,"vw":311.97543},{"c":316.92,"h":317.51,"l":304.15,"n":26767,"o":309.2,"t":"2026-03-05T05:00:00Z","v":758021,"vw":312.884184},{"c":313.56,"h":315.29,"l":302.49,"n":24088,"o":313.8254,"t":"2026-03-06T05:00:00Z","v":919823,"vw":311.719177},{"c":312.8,"h":314.11,"l":303.0999,"n":23780,"o":308.62,"t":"2026-03-09T04:00:00Z","v":712351,"vw":310.258714},{"c":308.3,"h":317.395,"l":307.6,"n":28957,"o":313.36,"t":"2026-03-10T04:00:00Z","v":1014561,"vw":311.609792},{"c":302.96,"h":310.73,"l":297.87,"n":23212,"o":308.11,"t":"2026-03-11T04:00:00Z","v":721220,"vw":303.00433},{"c":289.62,"h":304.6097,"l":289.19,"n":32199,"o":296.24,"t":"2026-03-12T04:00:00Z","v":1375013,"vw":294.25687},{"c":289.03,"h":297.265,"l":288.92,"n":30618,"o":295.12,"t":"2026-03-13T04:00:00Z","v":1288335,"vw":291.051385},{"c":284.05,"h":293.44,"l":282.27,"n":33916,"o":290.2,"t":"2026-03-16T04:00:00Z","v":1235520,"vw":285.371812},{"c":293.82,"h":297.41,"l":284.93,"n":39267,"o":287.6,"t":"2026-03-17T04:00:00Z","v":1785431,"vw":293.91691},{"c":288.16,"h":295.35,"l":287.36,"n":23528,"o":294.24,"t":"2026-03-18T04:00:00Z","v":921716,"vw":289.841304},{"c":285.34,"h":291.45,"l":282.63,"n":31016,"o":286.72,"t":"2026-03-19T04:00:00Z","v":1209088,"vw":285.863923},{"c":293.08,"h":297.68,"l":286.22,"n":30618,"o":287,"t":"2026-03-20T04:00:00Z","v":2115365,"vw":293.304346},{"c":300.28,"h":305.635,"l":294.715,"n":26604,"o":298.45,"t":"2026-03-23T04:00:00Z","v":1068764,"vw":301.226835},{"c":300.17,"h":305.12,"l":297.795,"n":22121,"o":300.35,"t":"2026-03-24T04:00:00Z","v":810023,"vw":301.007944},{"c":300.68,"h":308.82,"l":297.75,"n":16439,"o":303.38,"t":"2026-03-25T04:00:00Z","v":410425,"vw":302.229481},{"c":303.72,"h":305.835,"l":298.68,"n":22845,"o":298.68,"t":"2026-03-26T04:00:00Z","v":635813,"vw":303.254473},{"c":296.9,"h":302.305,"l":294,"n":23302,"o":300.86,"t":"2026-03-27T04:00:00Z","v":803717,"vw":297.202126},{"c":300.18,"h":305.86,"l":295.66,"n":26416,"o":296.27,"t":"2026-03-30T04:00:00Z","v":1014094,"vw":301.692206},{"c":300.83,"h":307.05,"l":296.23,"n":22052,"o":300.42,"t":"2026-03-31T04:00:00Z","v":839494,"vw":300.889605},{"c":289.27,"h":308.01,"l":284.295,"n":33966,"o":304.46,"t":"2026-04-01T04:00:00Z","v":1091539,"vw":293.808223},{"c":293.67,"h":297.22,"l":281.51,"n":23090,"o":283.89,"t":"2026-04-02T04:00:00Z","v":619622,"vw":292.952812},{"c":294.46,"h":299.38,"l":292.06,"n":18879,"o":293.39,"t":"2026-04-06T04:00:00Z","v":616801,"vw":294.644609},{"c":297.43,"h":299.38,"l":292.52,"n":24996,"o":294.01,"t":"2026-04-07T04:00:00Z","v":927746,"vw":297.119521},{"c":310.79,"h":315.9044,"l":306.745,"n":28776,"o":308.98,"t":"2026-04-08T04:00:00Z","v":1002116,"vw":311.079187},{"c":314.57,"h":316.34,"l":307.57,"n":21501,"o":310.12,"t":"2026-04-09T04:00:00Z","v":577791,"vw":313.747974},{"c":312.53,"h":315.97,"l":307.55,"n":25192,"o":314.34,"t":"2026-04-10T04:00:00Z","v":913365,"vw":311.712239},{"c":321.89,"h":323.23,"l":307.01,"n":24061,"o":308.42,"t":"2026-04-13T04:00:00Z","v":637815,"vw":319.369772},{"c":322.45,"h":328,"l":321.69,"n":23638,"o":324.77,"t":"2026-04-14T04:00:00Z","v":678644,"vw":323.444263},{"c":331.41,"h":332.81,"l":325.86,"n":22468,"o":325.86,"t":"2026-04-15T04:00:00Z","v":671305,"vw":330.747712},{"c":312.57,"h":333.075,"l":312.27,"n":36234,"o":329.56,"t":"2026-04-16T04:00:00Z","v":1157854,"vw":318.583557},{"c":317.41,"h":318.61,"l":301.97,"n":32779,"o":313.4,"t":"2026-04-17T04:00:00Z","v":1010478,"vw":313.639825},{"c":323.46,"h":323.81,"l":315.38,"n":21286,"o":315.38,"t":"2026-04-20T04:00:00Z","v":531813,"vw":322.159368},{"c":325.805,"h":332.99,"l":322.75,"n":19790,"o":322.75,"t":"2026-04-21T04:00:00Z","v":686477,"vw":326.734166},{"c":327.78,"h":333.165,"l":322.5301,"n":21843,"o":327.53,"t":"2026-04-22T04:00:00Z","v":788739,"vw":327.530155},{"c":321,"h":327.54,"l":316.1525,"n":17931,"o":324.41,"t":"2026-04-23T04:00:00Z","v":533678,"vw":321.674287},{"c":320.51,"h":323.53,"l":318.03,"n":17261,"o":320.76,"t":"2026-04-24T04:00:00Z","v":523415,"vw":320.951934},{"c":330.39,"h":333.82,"l":320.21,"n":23608,"o":321.42,"t":"2026-04-27T04:00:00Z","v":764292,"vw":329.870435},{"c":333.71,"h":337,"l":327.565,"n":22949,"o":330.58,"t":"2026-04-28T04:00:00Z","v":644466,"vw":333.936788},{"c":330.89,"h":336.865,"l":326.345,"n":20516,"o":333.71,"t":"2026-04-29T04:00:00Z","v":622036,"vw":330.091086},{"c":334.13,"h":337.27,"l":325.9,"n":29424,"o":327.33,"t":"2026-04-30T04:00:00Z","v":932775,"vw":334.067788},{"c":318.63,"h":339.99,"l":318.03,"n":39886,"o":334.15,"t":"2026-05-01T04:00:00Z","v":1288991,"vw":324.897921},{"c":320.85,"h":325.01,"l":315,"n":30246,"o":315.63,"t":"2026-05-04T04:00:00Z","v":965456,"vw":319.449353},{"c":327.58,"h":332.09,"l":317.829,"n":21289,"o":320.85,"t":"2026-05-05T04:00:00Z","v":544404,"vw":327.799106},{"c":324.73,"h":333.26,"l":322.97,"n":19083,"o":328.9,"t":"2026-05-06T04:00:00Z","v":645912,"vw":325.413478},{"c":309.62,"h":329.53,"l":309.14,"n":26357,"o":327.43,"t":"2026-05-07T04:00:00Z","v":862279,"vw":312.312472},{"c":303.52,"h":314.3055,"l":302.03,"n":29702,"o":311.95,"t":"2026-05-08T04:00:00Z","v":1133538,"vw":306.304076},{"c":289.04,"h":308.96,"l":285.35,"n":39851,"o":303.88,"t":"2026-05-11T04:00:00Z","v":1707390,"vw":291.711383},{"c":294.48,"h":297.39,"l":284.26,"n":28806,"o":288.34,"t":"2026-05-12T04:00:00Z","v":1207548,"vw":291.97367},{"c":301.18,"h":302.21,"l":291.03,"n":20270,"o":292.95,"t":"2026-05-13T04:00:00Z","v":597065,"vw":299.75633},{"c":298.21,"h":304.9,"l":295.7,"n":21046,"o":301.31,"t":"2026-05-14T04:00:00Z","v":618142,"vw":299.258487},{"c":299.73,"h":304.71,"l":295,"n":20518,"o":298.59,"t":"2026-05-15T04:00:00Z","v":566166,"vw":300.493003},{"c":295.62,"h":308.39,"l":293.49,"n":24787,"o":299,"t":"2026-05-18T04:00:00Z","v":979648,"vw":298.209574},{"c":287.36,"h":298.515,"l":286.98,"n":26684,"o":297.82,"t":"2026-05-19T04:00:00Z","v":1176729,"vw":290.503646},{"c":283.83,"h":292.155,"l":282.78,"n":32794,"o":288.35,"t":"2026-05-20T04:00:00Z","v":1188123,"vw":285.773341},{"c":287.82,"h":287.96,"l":274.93,"n":40721,"o":284.91,"t":"2026-05-21T04:00:00Z","v":1924582,"vw":280.21212},{"c":285.78,"h":291.41,"l":284.04,"n":24292,"o":287.82,"t":"2026-05-22T04:00:00Z","v":845450,"vw":286.182169},{"c":282.42,"h":286.05,"l":278.26,"n":30644,"o":286.05,"t":"2026-05-26T04:00:00Z","v":943210,"vw":281.270507},{"c":271.46,"h":283.89,"l":260.15,"n":40562,"o":281.8,"t":"2026-05-27T04:00:00Z","v":1754718,"vw":268.791855},{"c":265.86,"h":271.41,"l":265.26,"n":29225,"o":270.55,"t":"2026-05-28T04:00:00Z","v":1064685,"vw":267.175686},{"c":273.77,"h":276.13,"l":265.64,"n":27189,"o":265.64,"t":"2026-05-29T04:00:00Z","v":2078545,"vw":272.986721},{"c":275.04,"h":279.434,"l":270.75,"n":24591,"o":270.85,"t":"2026-06-01T04:00:00Z","v":775370,"vw":275.642567},{"c":272.52,"h":278.23,"l":267.34,"n":24067,"o":274.11,"t":"2026-06-02T04:00:00Z","v":684897,"vw":272.165564},{"c":282.67,"h":286.73,"l":261.9801,"n":44060,"o":268.99,"t":"2026-06-03T04:00:00Z","v":1866343,"vw":279.64421},{"c":291.84,"h":292.51,"l":279.615,"n":31452,"o":281.75,"t":"2026-06-04T04:00:00Z","v":1083366,"vw":289.177829},{"c":288.49,"h":292.52,"l":286.52,"n":26665,"o":291.93,"t":"2026-06-05T04:00:00Z","v":1132951,"vw":289.130117},{"c":283.72,"h":291.5999,"l":283.515,"n":20762,"o":289.2,"t":"2026-06-08T04:00:00Z","v":1229742,"vw":286.138237},{"c":288.28,"h":289.995,"l":281.3901,"n":22529,"o":284.94,"t":"2026-06-09T04:00:00Z","v":1218450,"vw":286.619459},{"c":289.18,"h":294.82,"l":283.67,"n":20328,"o":287.82,"t":"2026-06-10T04:00:00Z","v":759708,"vw":291.645513},{"c":285.44,"h":290.76,"l":284.23,"n":22838,"o":287.37,"t":"2026-06-11T04:00:00Z","v":1015516,"vw":286.984543},{"c":295.66,"h":299.79,"l":286.0001,"n":23278,"o":286.76,"t":"2026-06-12T04:00:00Z","v":763065,"vw":295.004163},{"c":295.32,"h":299.6334,"l":294.5,"n":21082,"o":299.12,"t":"2026-06-15T04:00:00Z","v":715926,"vw":296.607675},{"c":303.3,"h":304.47,"l":294.1937,"n":25881,"o":296.55,"t":"2026-06-16T04:00:00Z","v":826011,"vw":302.737668},{"c":304.5,"h":308.5299,"l":300.82,"n":22272,"o":304.54,"t":"2026-06-17T04:00:00Z","v":670123,"vw":304.289867},{"c":293.95,"h":307.79,"l":290.96,"n":23247,"o":302.98,"t":"2026-06-18T04:00:00Z","v":1007727,"vw":294.763583},{"c":297.62,"h":298.615,"l":292.46,"n":20960,"o":295.26,"t":"2026-06-22T04:00:00Z","v":742218,"vw":296.732615},{"c":295.1,"h":300.04,"l":293.83,"n":21235,"o":296.18,"t":"2026-06-23T04:00:00Z","v":761848,"vw":296.550549},{"c":282.15,"h":293.82,"l":281.26,"n":32859,"o":293.45,"t":"2026-06-24T04:00:00Z","v":1144965,"vw":283.588179},{"c":277.33,"h":283.83,"l":271.78,"n":37754,"o":282.15,"t":"2026-06-25T04:00:00Z","v":1253308,"vw":276.879392},{"c":268.75,"h":277.985,"l":260.78,"n":42917,"o":276.02,"t":"2026-06-26T04:00:00Z","v":3927420,"vw":268.971644},{"c":269.24,"h":275.75,"l":266.26,"n":30965,"o":273.14,"t":"2026-06-29T04:00:00Z","v":1528373,"vw":269.762157},{"c":281.68,"h":281.975,"l":270.04,"n":34189,"o":271.77,"t":"2026-06-30T04:00:00Z","v":1676148,"vw":280.192097},{"c":293.27,"h":297.3925,"l":280,"n":28907,"o":284.37,"t":"2026-07-01T04:00:00Z","v":1106938,"vw":293.481978},{"c":295.18,"h":299.29,"l":293.01,"n":24041,"o":297.5,"t":"2026-07-02T04:00:00Z","v":660159,"vw":295.4324},{"c":304.75,"h":305.375,"l":294.9,"n":19265,"o":295.64,"t":"2026-07-06T04:00:00Z","v":521659,"vw":303.21545},{"c":307.58,"h":308.99,"l":303.7101,"n":26741,"o":306,"t":"2026-07-07T04:00:00Z","v":622656,"vw":307.421341},{"c":300.82,"h":309.005,"l":300.25,"n":19233,"o":309.005,"t":"2026-07-08T04:00:00Z","v":624904,"vw":303.87827},{"c":311.47,"h":314.78,"l":299,"n":18774,"o":301.65,"t":"2026-07-09T04:00:00Z","v":751228,"vw":311.236983},{"c":317.03,"h":318.22,"l":310.67,"n":19528,"o":315,"t":"2026-07-10T04:00:00Z","v":668452,"vw":315.218275},{"c":321.06,"h":323.85,"l":317.03,"n":21856,"o":320.64,"t":"2026-07-13T04:00:00Z","v":650569,"vw":319.644704},{"c":321.35,"h":326.765,"l":317.39,"n":22986,"o":321.06,"t":"2026-07-14T04:00:00Z","v":629482,"vw":321.66529},{"c":329.12,"h":330.96,"l":320.93,"n":26603,"o":321.68,"t":"2026-07-15T04:00:00Z","v":873367,"vw":327.772192},{"c":330.77,"h":333.095,"l":326.71,"n":24430,"o":329.51,"t":"2026-07-16T04:00:00Z","v":853616,"vw":330.419974},{"c":324.9,"h":334.41,"l":324.02,"n":29002,"o":327.08,"t":"2026-07-17T04:00:00Z","v":629400,"vw":327.612667},{"c":327.96,"h":329.07,"l":322.34,"n":21129,"o":329.07,"t":"2026-07-20T04:00:00Z","v":556722,"vw":327.253951},{"c":328.23,"h":331.41,"l":325.355,"n":16509,"o":329.46,"t":"2026-07-21T04:00:00Z","v":459408,"vw":328.642969},{"c":327.38,"h":330.58,"l":326.55,"n":18233,"o":326.55,"t":"2026-07-22T04:00:00Z","v":631912,"vw":328.174947},{"c":323.32,"h":330.125,"l":320.73,"n":16849,"o":327.46,"t":"2026-07-23T04:00:00Z","v":687387,"vw":323.643318},{"c":328.7,"h":331.12,"l":320.07,"n":18782,"o":323.62,"t":"2026-07-24T04:00:00Z","v":504106,"vw":328.197142},{"c":331.72,"h":335.92,"l":328.96,"n":20544,"o":331.2,"t":"2026-07-27T04:00:00Z","v":535168,"vw":331.894551},{"c":342.4,"h":342.61,"l":326.9425,"n":29433,"o":332.72,"t":"2026-07-28T04:00:00Z","v":1050604,"vw":339.932708},{"c":337.78,"h":343.745,"l":336.79,"n":31910,"o":342.01,"t":"2026-07-29T04:00:00Z","v":784031,"vw":340.001322},{"c":339.17,"h":340.775,"l":334.6001,"n":30599,"o":337.04,"t":"2026-07-30T04:00:00Z","v":869931,"vw":338.734476},{"c":353.7,"h":360.2575,"l":347.7022,"n":38353,"o":349,"t":"2026-07-31T04:00:00Z","v":1232166,"vw":352.558302},{"c":360.35,"h":364.21,"l":351.845,"n":28037,"o":353.6,"t":"2026-08-03T04:00:00Z","v":892438,"vw":359.968712},{"c":354.24,"h":362.52,"l":352.14,"n":28331,"o":358,"t":"2026-08-04T04:00:00Z","v":1295629,"vw":355.60231},{"c":359.92,"h":364.95,"l":356.4501,"n":27326,"o":357.16,"t":"2026-08-05T04:00:00Z","v":775851,"vw":360.27134},{"c":359.05,"h":365,"l":355.53,"n":16273,"o":363.43,"t":"2026-08-06T04:00:00Z","v":404397,"vw":359.134026},{"c":362.63,"h":362.69,"l":354.93,"n":19962,"o":355.74,"t":"2026-08-07T04:00:00Z","v":688744,"vw":360.610352},{"c":372.11,"h":372.28,"l":362.63,"n":22602,"o":362.63,"t":"2026-08-10T04:00:00Z","v":666986,"vw":370.483636},{"c":371.19,"h":375.5025,"l":369.02,"n":20147,"o":369.02,"t":"2026-08-11T04:00:00Z","v":539119,"vw":372.923797},{"c":376.675,"h":376.9855,"l":366.3545,"n":17987,"o":368.98,"t":"2026-08-12T04:00:00Z","v":507302,"vw":374.239304},{"c":374.96,"h":379,"l":370.55,"n":22259,"o":376.59,"t":"2026-08-13T04:00:00Z","v":596830,"vw":374.202082},{"c":370.67,"h":375.25,"l":369.59,"n":16634,"o":375.14,"t":"2026-08-14T04:00:00Z","v":392904,"vw":371.614758},{"c":368.2,"h":375.0303,"l":366.35,"n":18261,"o":370.67,"t":"2026-08-17T04:00:00Z","v":489676,"vw":369.574352},{"c":368.73,"h":372.29,"l":366.88,"n":15360,"o":369.58,"t":"2026-08-18T04:00:00Z","v":367119,"vw":369.243837},{"c":359.23,"h":373.05,"l":357.72,"n":24518,"o":371.58,"t":"2026-08-19T04:00:00Z","v":516220,"vw":363.046191},{"c":354.02,"h":361.73,"l":352.05,"n":19004,"o":360.65,"t":"2026-08-20T04:00:00Z","v":530061,"vw":355.331919},{"c":361.35,"h":363.15,"l":353.1075,"n":19784,"o":354.02,"t":"2026-08-21T04:00:00Z","v":477366,"vw":360.717392},{"c":364.18,"h":369.9799,"l":361.7001,"n":16967,"o":362.85,"t":"2026-08-24T04:00:00Z","v":388460,"vw":365.880448},{"c":361.88,"h":365,"l":357.48,"n":13828,"o":363.94,"t":"2026-08-25T04:00:00Z","v":329189,"vw":362.030221},{"c":360.245,"h":365,"l":344.45,"n":22839,"o":359.87,"t":"2026-08-26T04:00:00Z","v":721752,"vw":357.407194},{"c":361.22,"h":363.945,"l":355.73,"n":14607,"o":357.36,"t":"2026-08-27T04:00:00Z","v":458131,"vw":361.064741},{"c":370.69,"h":371.46,"l":358.985,"n":17961,"o":361.89,"t":"2026-08-28T04:00:00Z","v":554522,"vw":368.848397},{"c":370.135,"h":372.92,"l":368.52,"n":20021,"o":369.18,"t":"2026-08-31T04:00:00Z","v":751855,"vw":370.679711},{"c":357.63,"h":370,"l":354.46,"n":34964,"o":369.4,"t":"2026-09-01T04:00:00Z","v":1353663,"vw":359.644073},{"c":355.1,"h":368.7466,"l":352.64,"n":31534,"o":357.63,"t":"2026-09-02T04:00:00Z","v":927246,"vw":358.908101},{"c":360.45,"h":365.795,"l":355.1,"n":25182,"o":355.1,"t":"2026-09-03T04:00:00Z","v":675619,"vw":360.638375},{"c":359.33,"h":359.34,"l":353.49,"n":18428,"o":355.43,"t":"2026-09-04T04:00:00Z","v":441102,"vw":356.975092},{"c":350.22,"h":357.098,"l":347.84,"n":20662,"o":355.24,"t":"2026-09-08T04:00:00Z","v":496020,"vw":350.728128},{"c":349.6,"h":352.26,"l":344.65,"n":21152,"o":348.42,"t":"2026-09-09T04:00:00Z","v":500480,"vw":349.673525},{"c":347.26,"h":353.06,"l":347.12,"n":16297,"o":351.28,"t":"2026-09-10T04:00:00Z","v":380615,"vw":348.984874},{"c":353.78,"h":354.51,"l":345.33,"n":17703,"o":349.27,"t":"2026-09-11T04:00:00Z","v":428485,"vw":351.736507},{"c":345.66,"h":354.82,"l":339.49,"n":22224,"o":352.46,"t":"2026-09-14T04:00:00Z","v":592051,"vw":345.190809},{"c":341.74,"h":348.66,"l":340.26,"n":14627,"o":344.97,"t":"2026-09-15T04:00:00Z","v":296060,"vw":342.160669},{"c":333.04,"h":342.54,"l":328.46,"n":22780,"o":338.91,"t":"2026-09-16T04:00:00Z","v":667197,"vw":334.43547},{"c":329.94,"h":337.71,"l":328.63,"n":21411,"o":334.15,"t":"2026-09-17T04:00:00Z","v":573708,"vw":330.827215},{"c":328.09,"h":335.3,"l":326.97,"n":19547,"o":329.94,"t":"2026-09-18T04:00:00Z","v":1117233,"vw":328.203958},{"c":332.26,"h":335.93,"l":327.2836,"n":15793,"o":332.77,"t":"2026-09-21T04:00:00Z","v":387326,"vw":331.421565},{"c":307.5,"h":334.205,"l":300.55,"n":53022,"o":332.76,"t":"2026-09-22T04:00:00Z","v":2304175,"vw":309.459554},{"c":302.47,"h":315.41,"l":301.79,"n":35391,"o":309.9,"t":"2026-09-23T04:00:00Z","v":1106458,"vw":307.068871},{"c":302.76,"h":306.75,"l":295.58,"n":30365,"o":303.33,"t":"2026-09-24T04:00:00Z","v":826959,"vw":301.215278},{"c":314.36,"h":319.57,"l":309.23,"n":34866,"o":309.23,"t":"2026-09-25T04:00:00Z","v":1125601,"vw":315.179465},{"c":312.68,"h":315.26,"l":310.01,"n":24125,"o":314.34,"t":"2026-09-28T04:00:00Z","v":801617,"vw":312.934911},{"c":308.05,"h":314.41,"l":305.05,"n":30672,"o":312.9,"t":"2026-09-29T04:00:00Z","v":1202596,"vw":308.263384},{"c":305.8,"h":308.305,"l":303.26,"n":20481,"o":307.39,"t":"2026-09-30T04:00:00Z","v":771585,"vw":305.700964},{"c":312.15,"h":314.31,"l":300,"n":29859,"o":301.56,"t":"2026-10-01T04:00:00Z","v":836965,"vw":310.199354},{"c":316.44,"h":317.405,"l":308,"n":30734,"o":311.27,"t":"2026-10-02T04:00:00Z","v":983080,"vw":314.689602},{"c":331.98,"h":334.35,"l":315.9478,"n":35246,"o":319.86,"t":"2026-10-05T04:00:00Z","v":1350625,"vw":329.872677},{"c":332.39,"h":336.07,"l":330.53,"n":26381,"o":331.87,"t":"2026-10-06T04:00:00Z","v":739905,"vw":332.790311},{"c":324.8,"h":332.805,"l":322.08,"n":28700,"o":331.13,"t":"2026-10-07T04:00:00Z","v":923065,"vw":325.692055},{"c":328,"h":333.89,"l":323.425,"n":28846,"o":324.77,"t":"2026-10-08T04:00:00Z","v":831998,"vw":328.908254},{"c":330.88,"h":335.44,"l":328.695,"n":25662,"o":331.09,"t":"2026-10-09T04:00:00Z","v":585154,"vw":332.13804},{"c":330.12,"h":334.64,"l":329.5,"n":16395,"o":332.89,"t":"2026-10-12T04:00:00Z","v":335552,"vw":331.067149},{"c":325.63,"h":331.725,"l":321.61,"n":21226,"o":330,"t":"2026-10-13T04:00:00Z","v":616377,"vw":325.281763},{"c":323.46,"h":326.85,"l":320.35,"n":23607,"o":320.35,"t":"2026-10-14T04:00:00Z","v":683086,"vw":323.23522},{"c":327.56,"h":327.99,"l":315.045,"n":29896,"o":322.01,"t":"2026-10-15T04:00:00Z","v":957349,"vw":324.236443},{"c":320.96,"h":331.07,"l":319.12,"n":26890,"o":328.72,"t":"2026-10-16T04:00:00Z","v":788028,"vw":322.976446},{"c":316.16,"h":322.365,"l":313.09,"n":23678,"o":320.96,"t":"2026-10-19T04:00:00Z","v":569382,"vw":316.385753},{"c":321.88,"h":324.9999,"l":315.625,"n":18263,"o":316,"t":"2026-10-20T04:00:00Z","v":504145,"vw":322.124766},{"c":321.03,"h":324.99,"l":319.8,"n":17497,"o":324.99,"t":"2026-10-21T04:00:00Z","v":552051,"vw":321.915851},{"c":318.85,"h":323.97,"l":314.94,"n":23115,"o":316.41,"t":"2026-10-22T04:00:00Z","v":678966,"vw":319.192577}],"volatilityBars":[{"c":329.635,"h":335.93,"l":328.8064,"n":463,"o":333.27,"t":"2026-09-21T13:30:00Z","v":13341,"vw":332.151519},{"c":328.115,"h":330.06,"l":327.2836,"n":557,"o":329.0539,"t":"2026-09-21T13:45:00Z","v":22692,"vw":328.168177},{"c":329.74,"h":329.74,"l":327.6,"n":710,"o":327.73,"t":"2026-09-21T14:00:00Z","v":13235,"vw":328.498509},{"c":330.64,"h":331.04,"l":329.37,"n":607,"o":329.37,"t":"2026-09-21T14:15:00Z","v":12702,"vw":330.432467},{"c":330.515,"h":331.03,"l":329.76,"n":750,"o":330.5,"t":"2026-09-21T14:30:00Z","v":11935,"vw":330.499026},{"c":329.93,"h":330.57,"l":329.93,"n":415,"o":330.38,"t":"2026-09-21T14:45:00Z","v":6405,"vw":330.247195},{"c":330.19,"h":330.4,"l":329.381,"n":444,"o":329.51,"t":"2026-09-21T15:00:00Z","v":6120,"vw":329.89306},{"c":330.495,"h":331.17,"l":329.983,"n":533,"o":330.1218,"t":"2026-09-21T15:15:00Z","v":9150,"vw":330.51245},{"c":331.2,"h":331.38,"l":330.43,"n":423,"o":330.5,"t":"2026-09-21T15:30:00Z","v":7974,"vw":330.763352},{"c":330.445,"h":331.405,"l":330.445,"n":369,"o":331.39,"t":"2026-09-21T15:45:00Z","v":5429,"vw":330.911492},{"c":332.05,"h":332.18,"l":330.26,"n":360,"o":330.445,"t":"2026-09-21T16:00:00Z","v":8241,"vw":330.668556},{"c":331.5,"h":332.16,"l":331.095,"n":371,"o":331.89,"t":"2026-09-21T16:15:00Z","v":6378,"vw":331.56492},{"c":331.28,"h":331.79,"l":330.995,"n":334,"o":331.3,"t":"2026-09-21T16:30:00Z","v":5021,"vw":331.362711},{"c":331.695,"h":331.8,"l":331.1509,"n":290,"o":331.29,"t":"2026-09-21T16:45:00Z","v":4634,"vw":331.551184},{"c":332.51,"h":332.64,"l":331.58,"n":462,"o":331.81,"t":"2026-09-21T17:00:00Z","v":10307,"vw":332.140436},{"c":332.29,"h":332.97,"l":332.21,"n":448,"o":332.41,"t":"2026-09-21T17:15:00Z","v":8067,"vw":332.553812},{"c":331.64,"h":332.255,"l":331.45,"n":474,"o":332.255,"t":"2026-09-21T17:30:00Z","v":8216,"vw":331.862686},{"c":332.365,"h":332.57,"l":331.4562,"n":588,"o":331.515,"t":"2026-09-21T17:45:00Z","v":10698,"vw":332.122631},{"c":332.56,"h":332.86,"l":331.935,"n":447,"o":332.365,"t":"2026-09-21T18:00:00Z","v":9227,"vw":332.370704},{"c":332.57,"h":332.57,"l":332.13,"n":455,"o":332.47,"t":"2026-09-21T18:15:00Z","v":10008,"vw":332.414244},{"c":332.31,"h":332.74,"l":332.3,"n":476,"o":332.555,"t":"2026-09-21T18:30:00Z","v":7680,"vw":332.5295},{"c":331.83,"h":332.5,"l":331.66,"n":625,"o":332.39,"t":"2026-09-21T18:45:00Z","v":11485,"vw":331.985074},{"c":332.25,"h":332.78,"l":331.845,"n":601,"o":331.91,"t":"2026-09-21T19:00:00Z","v":10336,"vw":332.317259},{"c":332.195,"h":332.54,"l":332.07,"n":631,"o":332.24,"t":"2026-09-21T19:15:00Z","v":14818,"vw":332.309965},{"c":331.23,"h":332.28,"l":331.1375,"n":875,"o":332.28,"t":"2026-09-21T19:30:00Z","v":21037,"vw":331.470202},{"c":332.235,"h":332.4,"l":330.51,"n":2318,"o":331.175,"t":"2026-09-21T19:45:00Z","v":44974,"vw":331.697439},{"c":332.26,"h":332.26,"l":332.26,"n":27,"o":332.26,"t":"2026-09-21T20:00:00Z","v":71002,"vw":332.26},{"c":335,"h":335,"l":335,"n":18,"o":335,"t":"2026-09-22T13:15:00Z","v":82,"vw":335},{"c":326.08,"h":334.205,"l":323.32,"n":1412,"o":332.76,"t":"2026-09-22T13:30:00Z","v":69042,"vw":327.788371},{"c":317,"h":325.385,"l":314.38,"n":1910,"o":325.385,"t":"2026-09-22T13:45:00Z","v":96633,"vw":318.270433},{"c":309.83,"h":317.975,"l":309.5,"n":2470,"o":317.2,"t":"2026-09-22T14:00:00Z","v":121802,"vw":314.524677},{"c":305.27,"h":310.37,"l":304.02,"n":2510,"o":309.86,"t":"2026-09-22T14:15:00Z","v":92217,"vw":306.453202},{"c":312.965,"h":314.62,"l":305.23,"n":2693,"o":305.265,"t":"2026-09-22T14:30:00Z","v":112676,"vw":310.500112},{"c":304.605,"h":313.71,"l":304.465,"n":2799,"o":312.9,"t":"2026-09-22T14:45:00Z","v":149845,"vw":309.540856},{"c":302.745,"h":307.27,"l":302.55,"n":2595,"o":304.96,"t":"2026-09-22T15:00:00Z","v":108022,"vw":304.447824},{"c":301.27,"h":303.92,"l":300.55,"n":2863,"o":302.745,"t":"2026-09-22T15:15:00Z","v":236984,"vw":302.661354},{"c":307.05,"h":309.2,"l":301.545,"n":1802,"o":301.7,"t":"2026-09-22T15:30:00Z","v":99183,"vw":304.003579},{"c":308.14,"h":309.35,"l":306.55,"n":1450,"o":306.79,"t":"2026-09-22T15:45:00Z","v":52325,"vw":308.203787},{"c":311.25,"h":311.42,"l":308.54,"n":2091,"o":308.54,"t":"2026-09-22T16:00:00Z","v":78835,"vw":310.419502},{"c":312,"h":313.51,"l":311.28,"n":2916,"o":311.4,"t":"2026-09-22T16:15:00Z","v":146073,"vw":312.557643},{"c":311.29,"h":314.68,"l":311.1,"n":1722,"o":311.99,"t":"2026-09-22T16:30:00Z","v":67441,"vw":312.769699},{"c":308.41,"h":311.56,"l":308.05,"n":1464,"o":311.37,"t":"2026-09-22T16:45:00Z","v":45308,"vw":309.733722},{"c":308.61,"h":309.4,"l":307.97,"n":1605,"o":308.39,"t":"2026-09-22T17:00:00Z","v":42834,"vw":308.615112},{"c":309.8,"h":309.81,"l":308.04,"n":1407,"o":308.615,"t":"2026-09-22T17:15:00Z","v":47392,"vw":308.810596},{"c":309.8367,"h":310.66,"l":308.91,"n":996,"o":309.91,"t":"2026-09-22T17:30:00Z","v":23019,"vw":309.98182},{"c":312.02,"h":313.87,"l":309.94,"n":1414,"o":310.1,"t":"2026-09-22T17:45:00Z","v":36626,"vw":311.980009},{"c":308.73,"h":312.365,"l":308.66,"n":1746,"o":312.365,"t":"2026-09-22T18:00:00Z","v":61090,"vw":310.271564},{"c":309.16,"h":309.38,"l":307.59,"n":1511,"o":308.99,"t":"2026-09-22T18:15:00Z","v":45327,"vw":308.490748},{"c":310.27,"h":310.59,"l":309.155,"n":1293,"o":309.165,"t":"2026-09-22T18:30:00Z","v":52974,"vw":309.902524},{"c":310.79,"h":311.48,"l":310.133,"n":1166,"o":310.29,"t":"2026-09-22T18:45:00Z","v":30171,"vw":310.821235},{"c":310.81,"h":311.99,"l":310.64,"n":1495,"o":310.86,"t":"2026-09-22T19:00:00Z","v":45656,"vw":311.188942},{"c":310.155,"h":311.23,"l":309.78,"n":1449,"o":310.71,"t":"2026-09-22T19:15:00Z","v":37325,"vw":310.532089},{"c":308.395,"h":310.39,"l":308.36,"n":1944,"o":310.16,"t":"2026-09-22T19:30:00Z","v":51354,"vw":309.223578},{"c":307.59,"h":308.87,"l":306.05,"n":6118,"o":308.46,"t":"2026-09-22T19:45:00Z","v":177991,"vw":307.446465},{"c":307.5,"h":307.5,"l":307.5,"n":28,"o":307.5,"t":"2026-09-22T20:00:00Z","v":149716,"vw":307.5},{"c":308.0717,"h":308.0717,"l":308.0717,"n":1,"o":308.0717,"t":"2026-09-22T23:30:00Z","v":150,"vw":308.0717},{"c":309.5,"h":309.5,"l":309.5,"n":2,"o":309.5,"t":"2026-09-23T08:00:00Z","v":50,"vw":309.5},{"c":310,"h":310,"l":309.39,"n":3,"o":309.39,"t":"2026-09-23T11:15:00Z","v":200,"vw":309.863687},{"c":309.815,"h":313.54,"l":309.4019,"n":1005,"o":309.9,"t":"2026-09-23T13:30:00Z","v":49239,"vw":311.167243},{"c":311.74,"h":312.13,"l":308.54,"n":1487,"o":309.28,"t":"2026-09-23T13:45:00Z","v":53602,"vw":310.428764},{"c":314.8975,"h":315.22,"l":311.725,"n":2202,"o":311.73,"t":"2026-09-23T14:00:00Z","v":61447,"vw":313.262047},{"c":312.6,"h":315.41,"l":311.2725,"n":1404,"o":314.92,"t":"2026-09-23T14:15:00Z","v":42404,"vw":313.921258},{"c":313.168,"h":313.73,"l":312.14,"n":1163,"o":312.14,"t":"2026-09-23T14:30:00Z","v":24969,"vw":312.959699},{"c":310.975,"h":313.56,"l":310.975,"n":797,"o":313.07,"t":"2026-09-23T14:45:00Z","v":13310,"vw":311.882818},{"c":310.01,"h":311.69,"l":309.72,"n":1192,"o":310.8978,"t":"2026-09-23T15:00:00Z","v":39668,"vw":310.427994},{"c":309.4,"h":310.78,"l":309.265,"n":1129,"o":310.01,"t":"2026-09-23T15:15:00Z","v":45103,"vw":310.111652},{"c":309,"h":310.54,"l":308.81,"n":1240,"o":309.29,"t":"2026-09-23T15:30:00Z","v":36431,"vw":309.767279},{"c":307.78,"h":309.01,"l":307.64,"n":1287,"o":309.01,"t":"2026-09-23T15:45:00Z","v":39648,"vw":308.111828},{"c":308.23,"h":309.28,"l":307.3,"n":1159,"o":307.72,"t":"2026-09-23T16:00:00Z","v":58036,"vw":307.984729},{"c":308.715,"h":309.41,"l":307.86,"n":855,"o":308.23,"t":"2026-09-23T16:15:00Z","v":20096,"vw":308.428287},{"c":307.745,"h":308.76,"l":307.415,"n":964,"o":308.76,"t":"2026-09-23T16:30:00Z","v":16198,"vw":307.984404},{"c":307.59,"h":307.97,"l":307.25,"n":845,"o":307.89,"t":"2026-09-23T16:45:00Z","v":15478,"vw":307.543715},{"c":306.71,"h":307.73,"l":306.6,"n":1184,"o":307.505,"t":"2026-09-23T17:00:00Z","v":32134,"vw":307.145212},{"c":306.8,"h":307.33,"l":306.59,"n":1368,"o":306.735,"t":"2026-09-23T17:15:00Z","v":26318,"vw":306.88974},{"c":305.77,"h":306.78,"l":305.62,"n":991,"o":306.78,"t":"2026-09-23T17:30:00Z","v":21025,"vw":306.061408},{"c":305.725,"h":306.63,"l":305.5001,"n":1184,"o":305.66,"t":"2026-09-23T17:45:00Z","v":37444,"vw":306.059649},{"c":305.07,"h":305.89,"l":304.745,"n":980,"o":305.68,"t":"2026-09-23T18:00:00Z","v":32425,"vw":305.204025},{"c":305.665,"h":306.07,"l":304.5707,"n":1050,"o":305.02,"t":"2026-09-23T18:15:00Z","v":32167,"vw":305.403594},{"c":305.25,"h":305.7064,"l":305.23,"n":792,"o":305.665,"t":"2026-09-23T18:30:00Z","v":13092,"vw":305.453469},{"c":305.06,"h":305.5,"l":304.605,"n":948,"o":305.25,"t":"2026-09-23T18:45:00Z","v":17488,"vw":305.073977},{"c":303.75,"h":305.525,"l":303.56,"n":1007,"o":305.28,"t":"2026-09-23T19:00:00Z","v":22263,"vw":304.645831},{"c":303.82,"h":304.48,"l":303.63,"n":1326,"o":303.91,"t":"2026-09-23T19:15:00Z","v":22220,"vw":304.109009},{"c":303.23,"h":304.03,"l":302.83,"n":2277,"o":304.03,"t":"2026-09-23T19:30:00Z","v":57063,"vw":303.309361},{"c":302.47,"h":303.63,"l":301.79,"n":5274,"o":303.235,"t":"2026-09-23T19:45:00Z","v":138380,"vw":302.823296},{"c":302.47,"h":302.99,"l":302.47,"n":41,"o":302.47,"t":"2026-09-23T20:00:00Z","v":129265,"vw":302.470701},{"c":302.5,"h":302.5,"l":302.5,"n":5,"o":302.5,"t":"2026-09-24T11:00:00Z","v":401,"vw":302.5},{"c":302.51,"h":302.51,"l":302.51,"n":4,"o":302.51,"t":"2026-09-24T11:15:00Z","v":130,"vw":302.51},{"c":303.01,"h":303.01,"l":303.01,"n":3,"o":303.01,"t":"2026-09-24T12:15:00Z","v":54,"vw":303.01},{"c":297.5,"h":305.71,"l":297.5,"n":673,"o":303.33,"t":"2026-09-24T13:30:00Z","v":24513,"vw":301.055645},{"c":298.01,"h":299.46,"l":297.05,"n":613,"o":297.63,"t":"2026-09-24T13:45:00Z","v":15389,"vw":297.792923},{"c":301.04,"h":301.36,"l":297.52,"n":889,"o":297.895,"t":"2026-09-24T14:00:00Z","v":16663,"vw":299.027928},{"c":300.2,"h":301.8,"l":299.701,"n":791,"o":300.71,"t":"2026-09-24T14:15:00Z","v":12735,"vw":300.647335},{"c":300.93,"h":301.545,"l":299.83,"n":842,"o":300.6381,"t":"2026-09-24T14:30:00Z","v":12421,"vw":300.649264},{"c":301.56,"h":301.57,"l":300.24,"n":735,"o":300.75,"t":"2026-09-24T14:45:00Z","v":9813,"vw":300.870506},{"c":300.34,"h":301.63,"l":300.34,"n":640,"o":301.37,"t":"2026-09-24T15:00:00Z","v":8492,"vw":301.073358},{"c":299.415,"h":300.4,"l":299.36,"n":890,"o":300.055,"t":"2026-09-24T15:15:00Z","v":11619,"vw":299.979452},{"c":299.375,"h":300.24,"l":298.9,"n":979,"o":299.64,"t":"2026-09-24T15:30:00Z","v":21774,"vw":299.581336},{"c":298.61,"h":299.385,"l":298.1,"n":740,"o":299.38,"t":"2026-09-24T15:45:00Z","v":15985,"vw":298.582433},{"c":301.07,"h":301.44,"l":298.29,"n":977,"o":298.57,"t":"2026-09-24T16:00:00Z","v":22549,"vw":299.552793},{"c":301.59,"h":303.9194,"l":301.345,"n":928,"o":301.5,"t":"2026-09-24T16:15:00Z","v":13491,"vw":302.574531},{"c":301.06,"h":301.8,"l":300.86,"n":829,"o":301.8,"t":"2026-09-24T16:30:00Z","v":12025,"vw":301.299853},{"c":298.67,"h":301.91,"l":298.385,"n":1238,"o":301.06,"t":"2026-09-24T16:45:00Z","v":31677,"vw":299.703336},{"c":297.575,"h":299.1,"l":295.58,"n":1433,"o":298.39,"t":"2026-09-24T17:00:00Z","v":36320,"vw":296.942108},{"c":296.46,"h":298.12,"l":296.32,"n":966,"o":297.625,"t":"2026-09-24T17:15:00Z","v":16125,"vw":297.085209},{"c":297.58,"h":297.81,"l":296.5501,"n":1060,"o":296.62,"t":"2026-09-24T17:30:00Z","v":21872,"vw":297.242817},{"c":301.38,"h":301.38,"l":297.36,"n":1228,"o":297.64,"t":"2026-09-24T17:45:00Z","v":31266,"vw":298.888982},{"c":304.315,"h":306.75,"l":301.42,"n":1720,"o":301.42,"t":"2026-09-24T18:00:00Z","v":42597,"vw":303.424327},{"c":303.085,"h":304.62,"l":300,"n":827,"o":304.6074,"t":"2026-09-24T18:15:00Z","v":64331,"vw":300.526571},{"c":304.47,"h":304.485,"l":302.71,"n":1027,"o":302.96,"t":"2026-09-24T18:30:00Z","v":27991,"vw":303.671974},{"c":303.06,"h":304.15,"l":302.2,"n":1091,"o":304.15,"t":"2026-09-24T18:45:00Z","v":24050,"vw":303.067811},{"c":302.055,"h":303.58,"l":301.895,"n":1257,"o":303.17,"t":"2026-09-24T19:00:00Z","v":34349,"vw":302.650773},{"c":300.97,"h":302.18,"l":300.79,"n":1070,"o":302.18,"t":"2026-09-24T19:15:00Z","v":21703,"vw":301.500519},{"c":303,"h":303,"l":300.27,"n":1400,"o":300.8,"t":"2026-09-24T19:30:00Z","v":31956,"vw":301.225884},{"c":302.86,"h":303.35,"l":301.88,"n":4634,"o":302.72,"t":"2026-09-24T19:45:00Z","v":152930,"vw":302.795299},{"c":302.76,"h":302.76,"l":302.76,"n":36,"o":302.76,"t":"2026-09-24T20:00:00Z","v":83548,"vw":302.76},{"c":302.76,"h":302.76,"l":302.76,"n":1,"o":302.76,"t":"2026-09-24T21:00:00Z","v":2142,"vw":302.76},{"c":302.76,"h":302.76,"l":302.76,"n":1,"o":302.76,"t":"2026-09-24T21:15:00Z","v":591,"vw":302.76},{"c":303.18,"h":303.38,"l":303.17,"n":9,"o":303.38,"t":"2026-09-25T12:45:00Z","v":280,"vw":303.261667},{"c":305,"h":305.444,"l":305,"n":13,"o":305.01,"t":"2026-09-25T13:00:00Z","v":425,"vw":305.117368},{"c":307.25,"h":308,"l":307.25,"n":30,"o":308,"t":"2026-09-25T13:15:00Z","v":373,"vw":307.81338},{"c":314.53,"h":316.47,"l":309.23,"n":1272,"o":309.23,"t":"2026-09-25T13:30:00Z","v":67337,"vw":312.868323},{"c":314.6,"h":316.93,"l":314.32,"n":1068,"o":314.79,"t":"2026-09-25T13:45:00Z","v":29448,"vw":315.822463},{"c":317.83,"h":318.185,"l":314.33,"n":1972,"o":315.245,"t":"2026-09-25T14:00:00Z","v":75540,"vw":315.855368},{"c":318.55,"h":319.55,"l":317.2,"n":1537,"o":317.83,"t":"2026-09-25T14:15:00Z","v":51626,"vw":318.640883},{"c":315.78,"h":319.57,"l":315.78,"n":1810,"o":318.405,"t":"2026-09-25T14:30:00Z","v":53215,"vw":318.475274},{"c":313.98,"h":316.13,"l":312.34,"n":1422,"o":315.8,"t":"2026-09-25T14:45:00Z","v":50784,"vw":314.099122},{"c":314.365,"h":315.315,"l":313.12,"n":1416,"o":314.19,"t":"2026-09-25T15:00:00Z","v":39806,"vw":314.120516},{"c":315.45,"h":315.48,"l":313.13,"n":1091,"o":314.56,"t":"2026-09-25T15:15:00Z","v":46327,"vw":314.165537},{"c":312.94,"h":316.12,"l":312.47,"n":1115,"o":315.185,"t":"2026-09-25T15:30:00Z","v":23575,"vw":314.083076},{"c":314.55,"h":314.675,"l":312.46,"n":1041,"o":313.14,"t":"2026-09-25T15:45:00Z","v":25979,"vw":313.443696},{"c":315.07,"h":315.55,"l":313.83,"n":1142,"o":314.555,"t":"2026-09-25T16:00:00Z","v":22544,"vw":314.594823},{"c":314.755,"h":315.36,"l":314.11,"n":1520,"o":314.975,"t":"2026-09-25T16:15:00Z","v":42255,"vw":314.802217},{"c":315.06,"h":315.19,"l":314.39,"n":826,"o":314.755,"t":"2026-09-25T16:30:00Z","v":17395,"vw":314.784219},{"c":314.53,"h":315.265,"l":314.22,"n":862,"o":314.94,"t":"2026-09-25T16:45:00Z","v":20785,"vw":314.820957},{"c":314.94,"h":315.21,"l":314.22,"n":767,"o":314.385,"t":"2026-09-25T17:00:00Z","v":22116,"vw":314.761169},{"c":314.57,"h":315.0788,"l":314.32,"n":785,"o":315.0788,"t":"2026-09-25T17:15:00Z","v":23081,"vw":314.543555},{"c":315.54,"h":316,"l":314.44,"n":869,"o":314.56,"t":"2026-09-25T17:30:00Z","v":29317,"vw":315.549929},{"c":315.955,"h":316.25,"l":315.37,"n":740,"o":315.475,"t":"2026-09-25T17:45:00Z","v":16348,"vw":315.970631},{"c":316.83,"h":317.51,"l":315.95,"n":792,"o":315.955,"t":"2026-09-25T18:00:00Z","v":13922,"vw":316.848834},{"c":316.92,"h":317.13,"l":316.63,"n":651,"o":316.87,"t":"2026-09-25T18:15:00Z","v":11207,"vw":316.939844},{"c":316.539,"h":316.8875,"l":316.22,"n":744,"o":316.8875,"t":"2026-09-25T18:30:00Z","v":12777,"vw":316.530683},{"c":317.66,"h":317.93,"l":316.13,"n":1102,"o":316.26,"t":"2026-09-25T18:45:00Z","v":19280,"vw":317.249858},{"c":317.98,"h":318.64,"l":316.975,"n":1140,"o":317.59,"t":"2026-09-25T19:00:00Z","v":27142,"vw":317.990907},{"c":316.59,"h":318.1382,"l":316.381,"n":1598,"o":317.84,"t":"2026-09-25T19:15:00Z","v":50231,"vw":317.069111},{"c":315.515,"h":316.66,"l":312.1,"n":2199,"o":316.655,"t":"2026-09-25T19:30:00Z","v":81492,"vw":314.050265},{"c":314.59,"h":317.17,"l":313.64,"n":5022,"o":315.52,"t":"2026-09-25T19:45:00Z","v":149286,"vw":314.991617},{"c":314.36,"h":314.36,"l":314.36,"n":53,"o":314.36,"t":"2026-09-25T20:00:00Z","v":99522,"vw":314.36},{"c":313.5,"h":313.5,"l":313.5,"n":20,"o":313.5,"t":"2026-09-28T08:30:00Z","v":278,"vw":313.5},{"c":313.02,"h":313.02,"l":313.02,"n":4,"o":313.02,"t":"2026-09-28T12:30:00Z","v":100,"vw":313.02},{"c":314.48,"h":314.48,"l":314.48,"n":7,"o":314.48,"t":"2026-09-28T13:00:00Z","v":54,"vw":314.48},{"c":312.11,"h":314.87,"l":310.01,"n":526,"o":314.57,"t":"2026-09-28T13:30:00Z","v":20685,"vw":312.914916},{"c":312.41,"h":313.2,"l":311.33,"n":491,"o":312.28,"t":"2026-09-28T13:45:00Z","v":9395,"vw":311.855633},{"c":313.01,"h":313.57,"l":311.35,"n":1265,"o":312.105,"t":"2026-09-28T14:00:00Z","v":43138,"vw":312.731123},{"c":315.22,"h":315.26,"l":312.96,"n":629,"o":313.165,"t":"2026-09-28T14:15:00Z","v":19180,"vw":313.923751},{"c":312.2175,"h":314.25,"l":311.6521,"n":645,"o":314.195,"t":"2026-09-28T14:30:00Z","v":44483,"vw":312.927597},{"c":311.86,"h":313.2,"l":311.17,"n":703,"o":312.02,"t":"2026-09-28T14:45:00Z","v":13078,"vw":311.994324},{"c":312.455,"h":313.63,"l":311.04,"n":605,"o":312.18,"t":"2026-09-28T15:00:00Z","v":11233,"vw":312.158789},{"c":313.05,"h":314.09,"l":312.13,"n":672,"o":312.43,"t":"2026-09-28T15:15:00Z","v":15364,"vw":313.317123},{"c":313.22,"h":313.44,"l":312.45,"n":583,"o":313.08,"t":"2026-09-28T15:30:00Z","v":8471,"vw":313.068463},{"c":313.06,"h":314.08,"l":312.9801,"n":800,"o":313.05,"t":"2026-09-28T15:45:00Z","v":18816,"vw":313.306062},{"c":312.83,"h":313.66,"l":312.61,"n":716,"o":313.35,"t":"2026-09-28T16:00:00Z","v":12000,"vw":312.988227},{"c":314.665,"h":314.695,"l":312.79,"n":749,"o":312.985,"t":"2026-09-28T16:15:00Z","v":20175,"vw":314.288537},{"c":313.44,"h":314.75,"l":313.18,"n":563,"o":314.56,"t":"2026-09-28T16:30:00Z","v":11224,"vw":313.753458},{"c":313.595,"h":314.18,"l":311.97,"n":849,"o":313.44,"t":"2026-09-28T16:45:00Z","v":16596,"vw":313.262548},{"c":313.76,"h":314.405,"l":312.72,"n":785,"o":313.59,"t":"2026-09-28T17:00:00Z","v":18906,"vw":313.365733},{"c":313,"h":314.21,"l":312.63,"n":697,"o":313.73,"t":"2026-09-28T17:15:00Z","v":13385,"vw":313.306659},{"c":312.33,"h":313.36,"l":312.33,"n":629,"o":312.99,"t":"2026-09-28T17:30:00Z","v":18939,"vw":312.834654},{"c":312.92,"h":313.55,"l":311.99,"n":706,"o":312.33,"t":"2026-09-28T17:45:00Z","v":13496,"vw":312.550263},{"c":313.65,"h":314.13,"l":312.605,"n":650,"o":312.605,"t":"2026-09-28T18:00:00Z","v":11878,"vw":313.346219},{"c":314.09,"h":314.58,"l":313.32,"n":858,"o":313.48,"t":"2026-09-28T18:15:00Z","v":17900,"vw":313.842248},{"c":314.37,"h":314.66,"l":313.865,"n":766,"o":313.89,"t":"2026-09-28T18:30:00Z","v":12797,"vw":314.26803},{"c":313.055,"h":314.37,"l":312.845,"n":814,"o":314.2,"t":"2026-09-28T18:45:00Z","v":17097,"vw":313.41201},{"c":311.85,"h":313.49,"l":311.75,"n":1145,"o":313.07,"t":"2026-09-28T19:00:00Z","v":24135,"vw":312.832009},{"c":312.815,"h":313.32,"l":311.785,"n":1193,"o":312.09,"t":"2026-09-28T19:15:00Z","v":22560,"vw":312.514844},{"c":312.98,"h":313.14,"l":312.285,"n":1440,"o":312.815,"t":"2026-09-28T19:30:00Z","v":31596,"vw":312.831214},{"c":312.69,"h":313.27,"l":312.27,"n":4208,"o":313,"t":"2026-09-28T19:45:00Z","v":117182,"vw":312.632961},{"c":311.68,"h":312.68,"l":311.68,"n":45,"o":312.68,"t":"2026-09-28T20:00:00Z","v":120151,"vw":312.679333},{"c":312.68,"h":312.68,"l":312.68,"n":1,"o":312.68,"t":"2026-09-28T20:30:00Z","v":1182,"vw":312.68},{"c":311,"h":312,"l":311,"n":4,"o":312,"t":"2026-09-28T21:15:00Z","v":45621,"vw":311.040958},{"c":313.18,"h":313.18,"l":313.18,"n":5,"o":313.18,"t":"2026-09-29T13:00:00Z","v":67,"vw":313.18},{"c":313.23,"h":313.23,"l":313.23,"n":4,"o":313.23,"t":"2026-09-29T13:15:00Z","v":83,"vw":313.23},{"c":310.65,"h":314.41,"l":310.02,"n":1013,"o":312.9,"t":"2026-09-29T13:30:00Z","v":91786,"vw":312.529376},{"c":310.4,"h":312.135,"l":310.06,"n":719,"o":310.65,"t":"2026-09-29T13:45:00Z","v":30327,"vw":310.949998},{"c":308.94,"h":311.65,"l":308.16,"n":1021,"o":310.68,"t":"2026-09-29T14:00:00Z","v":25018,"vw":309.896393},{"c":307.01,"h":309.47,"l":306.91,"n":1235,"o":309,"t":"2026-09-29T14:15:00Z","v":122775,"vw":308.317495},{"c":305.19,"h":307.3782,"l":305.05,"n":1284,"o":307.29,"t":"2026-09-29T14:30:00Z","v":33323,"vw":305.883264},{"c":306.71,"h":307.01,"l":305.06,"n":1410,"o":305.295,"t":"2026-09-29T14:45:00Z","v":54419,"vw":306.206216},{"c":305.795,"h":307.87,"l":305.45,"n":873,"o":306.93,"t":"2026-09-29T15:00:00Z","v":32985,"vw":306.443417},{"c":307.33,"h":308,"l":305.8,"n":1081,"o":305.8,"t":"2026-09-29T15:15:00Z","v":43351,"vw":307.025157},{"c":307.47,"h":308.04,"l":307.14,"n":682,"o":307.17,"t":"2026-09-29T15:30:00Z","v":16774,"vw":307.565457},{"c":307.63,"h":308.12,"l":307.26,"n":701,"o":307.43,"t":"2026-09-29T15:45:00Z","v":19739,"vw":307.680567},{"c":307.86,"h":308.32,"l":307.28,"n":589,"o":307.76,"t":"2026-09-29T16:00:00Z","v":14415,"vw":307.80487},{"c":307.305,"h":308.35,"l":307.2,"n":853,"o":308.02,"t":"2026-09-29T16:15:00Z","v":26106,"vw":308.007783},{"c":307.815,"h":308.38,"l":306.55,"n":1053,"o":307.56,"t":"2026-09-29T16:30:00Z","v":53632,"vw":307.544627},{"c":307.81,"h":307.81,"l":306.58,"n":957,"o":307.495,"t":"2026-09-29T16:45:00Z","v":34539,"vw":307.125136},{"c":307.275,"h":308.18,"l":306.7,"n":1127,"o":307.61,"t":"2026-09-29T17:00:00Z","v":40005,"vw":307.357113},{"c":308.34,"h":308.34,"l":307.21,"n":580,"o":307.275,"t":"2026-09-29T17:15:00Z","v":16813,"vw":307.6489},{"c":307.485,"h":308.35,"l":306.64,"n":778,"o":308.18,"t":"2026-09-29T17:30:00Z","v":17579,"vw":307.481455},{"c":307.505,"h":307.74,"l":306.88,"n":917,"o":307.67,"t":"2026-09-29T17:45:00Z","v":26367,"vw":307.267467},{"c":308.34,"h":309.0499,"l":307.26,"n":1038,"o":307.67,"t":"2026-09-29T18:00:00Z","v":45237,"vw":307.838362},{"c":309.01,"h":309.3,"l":308.29,"n":810,"o":308.51,"t":"2026-09-29T18:15:00Z","v":16828,"vw":308.816571},{"c":309.465,"h":310,"l":308.72,"n":851,"o":309.015,"t":"2026-09-29T18:30:00Z","v":15923,"vw":309.520558},{"c":308.76,"h":309.92,"l":308.34,"n":1044,"o":309.64,"t":"2026-09-29T18:45:00Z","v":16289,"vw":309.106857},{"c":308.06,"h":309.57,"l":308.06,"n":1630,"o":308.77,"t":"2026-09-29T19:00:00Z","v":48396,"vw":308.954691},{"c":307.47,"h":308.1,"l":306.87,"n":1392,"o":307.815,"t":"2026-09-29T19:15:00Z","v":34920,"vw":307.523503},{"c":308.78,"h":308.8,"l":306.28,"n":2357,"o":307.48,"t":"2026-09-29T19:30:00Z","v":72441,"vw":307.329132},{"c":308.13,"h":309.16,"l":307.28,"n":4520,"o":308.57,"t":"2026-09-29T19:45:00Z","v":128734,"vw":308.160737},{"c":308.05,"h":308.05,"l":308.05,"n":37,"o":308.05,"t":"2026-09-29T20:00:00Z","v":106662,"vw":308.05},{"c":304,"h":308.305,"l":304,"n":669,"o":307.39,"t":"2026-09-30T13:30:00Z","v":56653,"vw":305.719684},{"c":305.38,"h":305.69,"l":303.26,"n":365,"o":303.82,"t":"2026-09-30T13:45:00Z","v":11689,"vw":304.707523},{"c":304.785,"h":305.54,"l":303.6401,"n":985,"o":305.06,"t":"2026-09-30T14:00:00Z","v":38229,"vw":304.944144},{"c":304.5275,"h":305.075,"l":303.62,"n":436,"o":304.57,"t":"2026-09-30T14:15:00Z","v":8112,"vw":304.573646},{"c":306.75,"h":307.19,"l":304.35,"n":557,"o":304.39,"t":"2026-09-30T14:30:00Z","v":20314,"vw":305.529391},{"c":306.23,"h":307.44,"l":305.28,"n":660,"o":307.205,"t":"2026-09-30T14:45:00Z","v":25080,"vw":305.94126},{"c":305.42,"h":306.31,"l":305.17,"n":571,"o":306.23,"t":"2026-09-30T15:00:00Z","v":20606,"vw":305.770276},{"c":305.86,"h":306.61,"l":305.41,"n":346,"o":305.41,"t":"2026-09-30T15:15:00Z","v":6065,"vw":305.862077},{"c":305.67,"h":306.6,"l":305.41,"n":486,"o":305.88,"t":"2026-09-30T15:30:00Z","v":9213,"vw":305.708141},{"c":304.27,"h":306.1,"l":304.23,"n":373,"o":305.97,"t":"2026-09-30T15:45:00Z","v":6772,"vw":305.098208},{"c":304.85,"h":305.5,"l":304.37,"n":630,"o":304.37,"t":"2026-09-30T16:00:00Z","v":14632,"vw":304.884905},{"c":305.95,"h":305.96,"l":304.775,"n":559,"o":304.8,"t":"2026-09-30T16:15:00Z","v":10539,"vw":305.384197},{"c":305.33,"h":306.045,"l":305.21,"n":863,"o":305.78,"t":"2026-09-30T16:30:00Z","v":24504,"vw":305.728207},{"c":305.19,"h":305.61,"l":304.88,"n":510,"o":305.11,"t":"2026-09-30T16:45:00Z","v":13057,"vw":305.140337},{"c":305.915,"h":306.24,"l":305,"n":495,"o":305.23,"t":"2026-09-30T17:00:00Z","v":14194,"vw":305.576037},{"c":305.34,"h":305.915,"l":304.85,"n":460,"o":305.915,"t":"2026-09-30T17:15:00Z","v":11632,"vw":305.263048},{"c":305.87,"h":305.95,"l":305.19,"n":419,"o":305.362,"t":"2026-09-30T17:30:00Z","v":8542,"vw":305.52551},{"c":305.83,"h":306.17,"l":305.34,"n":389,"o":305.685,"t":"2026-09-30T17:45:00Z","v":6542,"vw":305.734213},{"c":305.585,"h":306.2,"l":305.3542,"n":579,"o":305.84,"t":"2026-09-30T18:00:00Z","v":18972,"vw":305.946743},{"c":305.75,"h":306.21,"l":305.42,"n":523,"o":305.585,"t":"2026-09-30T18:15:00Z","v":10456,"vw":305.857884},{"c":306.15,"h":306.165,"l":305.37,"n":541,"o":305.56,"t":"2026-09-30T18:30:00Z","v":8578,"vw":305.695133},{"c":306.13,"h":306.55,"l":305.815,"n":843,"o":306.15,"t":"2026-09-30T18:45:00Z","v":21211,"vw":306.214434},{"c":306.43,"h":306.475,"l":305.805,"n":755,"o":306.18,"t":"2026-09-30T19:00:00Z","v":16147,"vw":306.102552},{"c":306.01,"h":306.62,"l":305.755,"n":1141,"o":306.27,"t":"2026-09-30T19:15:00Z","v":27535,"vw":306.125055},{"c":305.795,"h":306.01,"l":304.98,"n":1685,"o":306,"t":"2026-09-30T19:30:00Z","v":47488,"vw":305.463632},{"c":306.08,"h":306.84,"l":305.5,"n":3923,"o":305.745,"t":"2026-09-30T19:45:00Z","v":104761,"vw":306.07071},{"c":305.8,"h":306.07,"l":305.8,"n":51,"o":306.07,"t":"2026-09-30T20:00:00Z","v":171776,"vw":305.800131},{"c":305.8,"h":305.8,"l":305.8,"n":1,"o":305.8,"t":"2026-09-30T21:15:00Z","v":98,"vw":305.8},{"c":301.92,"h":301.92,"l":301.92,"n":30,"o":301.92,"t":"2026-10-01T13:15:00Z","v":580,"vw":301.92},{"c":305.585,"h":306.73,"l":300,"n":647,"o":301.56,"t":"2026-10-01T13:30:00Z","v":20163,"vw":303.517222},{"c":303.735,"h":306.64,"l":303.7,"n":922,"o":305.575,"t":"2026-10-01T13:45:00Z","v":22075,"vw":305.426998},{"c":304.09,"h":304.09,"l":301.78,"n":876,"o":303.655,"t":"2026-10-01T14:00:00Z","v":28836,"vw":302.970563},{"c":304.25,"h":304.94,"l":303.55,"n":516,"o":303.86,"t":"2026-10-01T14:15:00Z","v":12379,"vw":304.094304},{"c":303.86,"h":304.94,"l":303.3,"n":660,"o":304.26,"t":"2026-10-01T14:30:00Z","v":13726,"vw":304.171334},{"c":304.535,"h":304.92,"l":303.22,"n":869,"o":303.92,"t":"2026-10-01T14:45:00Z","v":17371,"vw":304.035277},{"c":304.9,"h":305.32,"l":303.72,"n":594,"o":304.555,"t":"2026-10-01T15:00:00Z","v":11196,"vw":304.481964},{"c":303.77,"h":304.73,"l":303.48,"n":634,"o":304.54,"t":"2026-10-01T15:15:00Z","v":14708,"vw":304.013078},{"c":306.815,"h":307.87,"l":303.61,"n":1217,"o":303.91,"t":"2026-10-01T15:30:00Z","v":29425,"vw":305.657945},{"c":309.38,"h":309.4275,"l":306.49,"n":1117,"o":306.81,"t":"2026-10-01T15:45:00Z","v":29523,"vw":308.3856},{"c":309.535,"h":310.43,"l":309,"n":1303,"o":309.27,"t":"2026-10-01T16:00:00Z","v":49282,"vw":309.652715},{"c":309.86,"h":310.44,"l":308.42,"n":687,"o":309.33,"t":"2026-10-01T16:15:00Z","v":14329,"vw":309.422323},{"c":311.07,"h":311.16,"l":309.42,"n":860,"o":309.62,"t":"2026-10-01T16:30:00Z","v":22239,"vw":310.397879},{"c":311.79,"h":311.79,"l":310.2701,"n":695,"o":311.2,"t":"2026-10-01T16:45:00Z","v":13556,"vw":310.975235},{"c":311.79,"h":312,"l":311.18,"n":1306,"o":311.75,"t":"2026-10-01T17:00:00Z","v":22390,"vw":311.693724},{"c":311.68,"h":311.94,"l":311.0076,"n":1036,"o":311.89,"t":"2026-10-01T17:15:00Z","v":19132,"vw":311.592858},{"c":314.08,"h":314.1,"l":311.51,"n":1296,"o":311.83,"t":"2026-10-01T17:30:00Z","v":26947,"vw":312.615399},{"c":312.145,"h":314.31,"l":311.99,"n":1030,"o":313.94,"t":"2026-10-01T17:45:00Z","v":36978,"vw":312.977643},{"c":312.48,"h":312.575,"l":311.63,"n":968,"o":312.01,"t":"2026-10-01T18:00:00Z","v":29466,"vw":312.00549},{"c":312.31,"h":312.57,"l":311.75,"n":1032,"o":312.44,"t":"2026-10-01T18:15:00Z","v":27905,"vw":312.017412},{"c":312.22,"h":313.37,"l":312.06,"n":806,"o":312.37,"t":"2026-10-01T18:30:00Z","v":17296,"vw":312.704004},{"c":312.75,"h":312.75,"l":311.53,"n":1659,"o":312.175,"t":"2026-10-01T18:45:00Z","v":62073,"vw":312.094891},{"c":312.89,"h":312.97,"l":312.28,"n":975,"o":312.58,"t":"2026-10-01T19:00:00Z","v":19265,"vw":312.569362},{"c":312.23,"h":312.91,"l":312.09,"n":1029,"o":312.855,"t":"2026-10-01T19:15:00Z","v":20282,"vw":312.537587},{"c":311.485,"h":312.76,"l":311.41,"n":2023,"o":312.29,"t":"2026-10-01T19:30:00Z","v":44214,"vw":312.267606},{"c":312.13,"h":312.565,"l":310.66,"n":4648,"o":311.425,"t":"2026-10-01T19:45:00Z","v":113925,"vw":311.820204},{"c":312.15,"h":312.15,"l":312.15,"n":33,"o":312.15,"t":"2026-10-01T20:00:00Z","v":91489,"vw":312.15},{"c":312.15,"h":313.17,"l":312.15,"n":5,"o":313.17,"t":"2026-10-01T20:15:00Z","v":2766,"vw":312.297612},{"c":313.4,"h":313.4,"l":313.4,"n":1,"o":313.4,"t":"2026-10-01T22:45:00Z","v":40,"vw":313.4},{"c":312.355,"h":315.4,"l":308,"n":700,"o":311.27,"t":"2026-10-02T13:30:00Z","v":30815,"vw":311.333773},{"c":312.17,"h":314,"l":311.22,"n":921,"o":312.26,"t":"2026-10-02T13:45:00Z","v":27471,"vw":311.996221},{"c":312.72,"h":313.5,"l":310.38,"n":1181,"o":311.985,"t":"2026-10-02T14:00:00Z","v":41512,"vw":311.799855},{"c":313.415,"h":314.25,"l":312.69,"n":855,"o":312.76,"t":"2026-10-02T14:15:00Z","v":12608,"vw":313.446533},{"c":314.01,"h":314.22,"l":312.26,"n":885,"o":313.645,"t":"2026-10-02T14:30:00Z","v":13473,"vw":313.553548},{"c":313.95,"h":314.31,"l":313.16,"n":1239,"o":313.92,"t":"2026-10-02T14:45:00Z","v":30794,"vw":313.883638},{"c":310.53,"h":314.35,"l":310.2932,"n":1144,"o":313.84,"t":"2026-10-02T15:00:00Z","v":34585,"vw":311.670969},{"c":312.89,"h":312.92,"l":310.5,"n":1294,"o":310.53,"t":"2026-10-02T15:15:00Z","v":52108,"vw":311.578677},{"c":313.455,"h":314.51,"l":313.09,"n":863,"o":313.22,"t":"2026-10-02T15:30:00Z","v":19398,"vw":313.726461},{"c":312.405,"h":313.46,"l":312,"n":708,"o":313.46,"t":"2026-10-02T15:45:00Z","v":18423,"vw":312.549106},{"c":313.67,"h":313.735,"l":312.13,"n":1032,"o":312.48,"t":"2026-10-02T16:00:00Z","v":32769,"vw":312.899973},{"c":314.455,"h":314.57,"l":313.54,"n":921,"o":313.545,"t":"2026-10-02T16:15:00Z","v":36526,"vw":313.94498},{"c":314.75,"h":314.985,"l":314.14,"n":810,"o":314.455,"t":"2026-10-02T16:30:00Z","v":21890,"vw":314.531581},{"c":315.24,"h":315.58,"l":314.22,"n":624,"o":314.715,"t":"2026-10-02T16:45:00Z","v":13666,"vw":314.99311},{"c":315.445,"h":315.93,"l":315.1118,"n":1040,"o":315.33,"t":"2026-10-02T17:00:00Z","v":22274,"vw":315.477815},{"c":314.8001,"h":315.43,"l":314.4883,"n":784,"o":315.4,"t":"2026-10-02T17:15:00Z","v":19315,"vw":315.14254},{"c":315.68,"h":315.73,"l":315.06,"n":750,"o":315.06,"t":"2026-10-02T17:30:00Z","v":17310,"vw":315.485783},{"c":314.91,"h":316.3,"l":314.86,"n":894,"o":315.76,"t":"2026-10-02T17:45:00Z","v":23287,"vw":315.351728},{"c":315.17,"h":315.6537,"l":314.62,"n":985,"o":314.9,"t":"2026-10-02T18:00:00Z","v":23265,"vw":315.111416},{"c":315.66,"h":315.66,"l":314.65,"n":821,"o":315.18,"t":"2026-10-02T18:15:00Z","v":18110,"vw":315.003},{"c":315.74,"h":316.095,"l":315.4,"n":1039,"o":315.69,"t":"2026-10-02T18:30:00Z","v":18197,"vw":315.729846},{"c":315.86,"h":316.18,"l":315.4,"n":1309,"o":315.81,"t":"2026-10-02T18:45:00Z","v":30711,"vw":315.776245},{"c":315.89,"h":316.02,"l":315.45,"n":1116,"o":315.8,"t":"2026-10-02T19:00:00Z","v":30985,"vw":315.767132},{"c":316.21,"h":316.55,"l":315.645,"n":1382,"o":315.87,"t":"2026-10-02T19:15:00Z","v":25603,"vw":316.182572},{"c":315.87,"h":316.35,"l":315.21,"n":2453,"o":316.215,"t":"2026-10-02T19:30:00Z","v":94567,"vw":315.691921},{"c":316.29,"h":317.405,"l":315.06,"n":4852,"o":315.75,"t":"2026-10-02T19:45:00Z","v":130333,"vw":316.501897},{"c":316.44,"h":316.44,"l":316.27,"n":36,"o":316.27,"t":"2026-10-02T20:00:00Z","v":133222,"vw":316.439917},{"c":316.44,"h":316.44,"l":316.44,"n":2,"o":316.44,"t":"2026-10-02T20:15:00Z","v":9012,"vw":316.44},{"c":319.045,"h":320.44,"l":315.9478,"n":906,"o":319.86,"t":"2026-10-05T13:30:00Z","v":40918,"vw":318.855165},{"c":320.77,"h":321.68,"l":318.9,"n":986,"o":319.52,"t":"2026-10-05T13:45:00Z","v":57574,"vw":320.621281},{"c":325.67,"h":325.8,"l":319.94,"n":1177,"o":320.68,"t":"2026-10-05T14:00:00Z","v":32888,"vw":323.161171},{"c":325.75,"h":326.775,"l":324.25,"n":1421,"o":325.86,"t":"2026-10-05T14:15:00Z","v":44140,"vw":325.402654},{"c":326.47,"h":326.615,"l":323.84,"n":1345,"o":325.885,"t":"2026-10-05T14:30:00Z","v":37037,"vw":325.018678},{"c":326.47,"h":327.47,"l":325.97,"n":1490,"o":326.46,"t":"2026-10-05T14:45:00Z","v":38557,"vw":326.810695},{"c":327.88,"h":328.03,"l":326.43,"n":1262,"o":326.47,"t":"2026-10-05T15:00:00Z","v":33857,"vw":327.125738},{"c":327.17,"h":327.81,"l":326.88,"n":887,"o":327.81,"t":"2026-10-05T15:15:00Z","v":21749,"vw":327.355514},{"c":327.68,"h":327.82,"l":326.48,"n":1156,"o":327.17,"t":"2026-10-05T15:30:00Z","v":32931,"vw":327.337869},{"c":328.87,"h":329.03,"l":327.53,"n":991,"o":327.7,"t":"2026-10-05T15:45:00Z","v":18559,"vw":328.062371},{"c":328.995,"h":329.19,"l":327.99,"n":1229,"o":328.86,"t":"2026-10-05T16:00:00Z","v":35260,"vw":328.699109},{"c":327.955,"h":328.8,"l":327.885,"n":1047,"o":328.72,"t":"2026-10-05T16:15:00Z","v":27258,"vw":328.336782},{"c":328.81,"h":329.24,"l":327.7,"n":1061,"o":327.96,"t":"2026-10-05T16:30:00Z","v":31953,"vw":328.661362},{"c":329.94,"h":330.705,"l":328.62,"n":1272,"o":328.74,"t":"2026-10-05T16:45:00Z","v":39706,"vw":329.976119},{"c":331.33,"h":331.34,"l":329.91,"n":952,"o":329.935,"t":"2026-10-05T17:00:00Z","v":26559,"vw":330.466041},{"c":330.83,"h":331.62,"l":330.61,"n":1175,"o":331.43,"t":"2026-10-05T17:15:00Z","v":33901,"vw":331.084392},{"c":331.18,"h":332.51,"l":330.62,"n":1488,"o":330.795,"t":"2026-10-05T17:30:00Z","v":44879,"vw":331.603316},{"c":332.14,"h":332.73,"l":330.91,"n":959,"o":331.29,"t":"2026-10-05T17:45:00Z","v":31641,"vw":331.950106},{"c":332.55,"h":333,"l":332.1,"n":941,"o":332.19,"t":"2026-10-05T18:00:00Z","v":23089,"vw":332.530527},{"c":332.74,"h":333.4,"l":332.17,"n":1058,"o":332.605,"t":"2026-10-05T18:15:00Z","v":30116,"vw":332.698515},{"c":332.545,"h":333.39,"l":331.96,"n":941,"o":332.72,"t":"2026-10-05T18:30:00Z","v":24301,"vw":332.525366},{"c":333.09,"h":333.46,"l":332.44,"n":1185,"o":332.585,"t":"2026-10-05T18:45:00Z","v":32940,"vw":333.127723},{"c":333.79,"h":334.35,"l":332.945,"n":1389,"o":333.09,"t":"2026-10-05T19:00:00Z","v":41322,"vw":333.738991},{"c":333.545,"h":334.13,"l":333.27,"n":1324,"o":333.8425,"t":"2026-10-05T19:15:00Z","v":44921,"vw":333.706897},{"c":333.1,"h":333.95,"l":331.83,"n":2011,"o":333.59,"t":"2026-10-05T19:30:00Z","v":69980,"vw":333.039868},{"c":331.59,"h":333.5,"l":331.4,"n":5475,"o":333.105,"t":"2026-10-05T19:45:00Z","v":214006,"vw":332.107901},{"c":331.98,"h":331.98,"l":331.67,"n":39,"o":331.67,"t":"2026-10-05T20:00:00Z","v":240000,"vw":331.979928},{"c":331.98,"h":331.98,"l":331.98,"n":3,"o":331.98,"t":"2026-10-06T12:00:00Z","v":82,"vw":331.98},{"c":332.73,"h":335.505,"l":331.37,"n":508,"o":331.37,"t":"2026-10-06T13:30:00Z","v":16002,"vw":333.394612},{"c":334.63,"h":334.69,"l":332.11,"n":578,"o":333,"t":"2026-10-06T13:45:00Z","v":11941,"vw":333.332593},{"c":335,"h":336.05,"l":334.2,"n":1086,"o":334.37,"t":"2026-10-06T14:00:00Z","v":19921,"vw":335.290634},{"c":334.49,"h":335.16,"l":333.91,"n":1042,"o":334.73,"t":"2026-10-06T14:15:00Z","v":22357,"vw":334.397573},{"c":335.4,"h":335.825,"l":334.65,"n":903,"o":334.7,"t":"2026-10-06T14:30:00Z","v":13605,"vw":335.329574},{"c":335.175,"h":336.07,"l":335,"n":1032,"o":335.49,"t":"2026-10-06T14:45:00Z","v":23734,"vw":335.702318},{"c":333.33,"h":335.36,"l":332.205,"n":1678,"o":335.17,"t":"2026-10-06T15:00:00Z","v":49604,"vw":333.517916},{"c":332.775,"h":334.57,"l":332.445,"n":1135,"o":333.21,"t":"2026-10-06T15:15:00Z","v":22376,"vw":333.448545},{"c":332.82,"h":333.57,"l":332.465,"n":1072,"o":332.775,"t":"2026-10-06T15:30:00Z","v":29376,"vw":332.973134},{"c":334.195,"h":334.34,"l":332.755,"n":647,"o":332.755,"t":"2026-10-06T15:45:00Z","v":12766,"vw":333.550138},{"c":332.94,"h":334.195,"l":332.6,"n":459,"o":334.07,"t":"2026-10-06T16:00:00Z","v":12663,"vw":333.408338},{"c":332.14,"h":332.73,"l":331.665,"n":522,"o":332.73,"t":"2026-10-06T16:15:00Z","v":12490,"vw":332.192673},{"c":332.58,"h":332.63,"l":331.825,"n":565,"o":331.93,"t":"2026-10-06T16:30:00Z","v":16142,"vw":332.223072},{"c":331.805,"h":332.43,"l":330.75,"n":642,"o":332.41,"t":"2026-10-06T16:45:00Z","v":13260,"vw":331.471134},{"c":332.44,"h":332.615,"l":331.66,"n":639,"o":331.67,"t":"2026-10-06T17:00:00Z","v":9811,"vw":332.198144},{"c":332.62,"h":332.7,"l":331.855,"n":554,"o":332.38,"t":"2026-10-06T17:15:00Z","v":14022,"vw":332.35606},{"c":332.49,"h":332.9,"l":332.36,"n":483,"o":332.635,"t":"2026-10-06T17:30:00Z","v":8558,"vw":332.594481},{"c":331.96,"h":332.55,"l":331.96,"n":625,"o":332.48,"t":"2026-10-06T17:45:00Z","v":11701,"vw":332.321597},{"c":332.44,"h":332.44,"l":331.585,"n":552,"o":331.915,"t":"2026-10-06T18:00:00Z","v":10026,"vw":332.009555},{"c":331.57,"h":332.7,"l":331.53,"n":662,"o":332.53,"t":"2026-10-06T18:15:00Z","v":13787,"vw":332.338515},{"c":331.68,"h":332.04,"l":331.345,"n":779,"o":331.53,"t":"2026-10-06T18:30:00Z","v":15577,"vw":331.711976},{"c":331.4899,"h":331.825,"l":331.175,"n":688,"o":331.67,"t":"2026-10-06T18:45:00Z","v":14391,"vw":331.453923},{"c":332.28,"h":332.29,"l":331.38,"n":1061,"o":331.43,"t":"2026-10-06T19:00:00Z","v":23687,"vw":331.678321},{"c":332.73,"h":333.31,"l":332.28,"n":1459,"o":332.28,"t":"2026-10-06T19:15:00Z","v":28589,"vw":332.955484},{"c":330.86,"h":332.85,"l":330.86,"n":1759,"o":332.75,"t":"2026-10-06T19:30:00Z","v":53259,"vw":331.995706},{"c":332.52,"h":333.62,"l":330.53,"n":4644,"o":330.87,"t":"2026-10-06T19:45:00Z","v":125493,"vw":332.302318},{"c":333.39,"h":333.39,"l":332.39,"n":42,"o":332.39,"t":"2026-10-06T20:00:00Z","v":120339,"vw":332.390629},{"c":332.39,"h":332.39,"l":332.39,"n":1,"o":332.39,"t":"2026-10-06T20:15:00Z","v":9456,"vw":332.39},{"c":331.4,"h":332,"l":331.4,"n":4,"o":332,"t":"2026-10-07T11:15:00Z","v":123,"vw":331.647934},{"c":328.105,"h":332.805,"l":326.725,"n":362,"o":331.13,"t":"2026-10-07T13:30:00Z","v":15469,"vw":330.004046},{"c":325.585,"h":327.695,"l":324.48,"n":986,"o":327.2,"t":"2026-10-07T13:45:00Z","v":24469,"vw":326.078856},{"c":326.67,"h":327.86,"l":325.34,"n":776,"o":325.58,"t":"2026-10-07T14:00:00Z","v":27697,"vw":326.173334},{"c":326.255,"h":327.89,"l":326.12,"n":919,"o":326.66,"t":"2026-10-07T14:15:00Z","v":35977,"vw":327.022898},{"c":324.27,"h":326.43,"l":324.27,"n":741,"o":326.12,"t":"2026-10-07T14:30:00Z","v":15199,"vw":325.713554},{"c":323.42,"h":324.84,"l":322.29,"n":832,"o":324.275,"t":"2026-10-07T14:45:00Z","v":21315,"vw":323.559376},{"c":322.2,"h":324.09,"l":322.08,"n":919,"o":323.68,"t":"2026-10-07T15:00:00Z","v":20382,"vw":322.902923},{"c":323.52,"h":323.785,"l":322.26,"n":1100,"o":322.38,"t":"2026-10-07T15:15:00Z","v":18719,"vw":323.099613},{"c":322.87,"h":323.92,"l":322.655,"n":1046,"o":323.54,"t":"2026-10-07T15:30:00Z","v":21627,"vw":323.398555},{"c":324.785,"h":325.02,"l":322.41,"n":945,"o":322.81,"t":"2026-10-07T15:45:00Z","v":15960,"vw":323.310245},{"c":324.325,"h":324.92,"l":323.655,"n":774,"o":324.92,"t":"2026-10-07T16:00:00Z","v":16488,"vw":324.270333},{"c":324.815,"h":324.89,"l":324.395,"n":506,"o":324.44,"t":"2026-10-07T16:15:00Z","v":9212,"vw":324.649678},{"c":324.51,"h":325.25,"l":324.35,"n":729,"o":324.7,"t":"2026-10-07T16:30:00Z","v":17381,"vw":324.917411},{"c":324.605,"h":325,"l":324.525,"n":690,"o":324.525,"t":"2026-10-07T16:45:00Z","v":13509,"vw":324.741565},{"c":326.03,"h":326.53,"l":324.625,"n":1162,"o":324.71,"t":"2026-10-07T17:00:00Z","v":71499,"vw":325.542794},{"c":327.05,"h":327.21,"l":326.165,"n":607,"o":326.165,"t":"2026-10-07T17:15:00Z","v":14059,"vw":326.727143},{"c":327.44,"h":327.47,"l":326.77,"n":723,"o":327.15,"t":"2026-10-07T17:30:00Z","v":14028,"vw":327.107316},{"c":327.07,"h":327.47,"l":327.065,"n":587,"o":327.4,"t":"2026-10-07T17:45:00Z","v":9328,"vw":327.25721},{"c":327.38,"h":328.12,"l":327.11,"n":830,"o":327.11,"t":"2026-10-07T18:00:00Z","v":14939,"vw":327.681722},{"c":327.86,"h":328.07,"l":327.31,"n":849,"o":327.31,"t":"2026-10-07T18:15:00Z","v":16967,"vw":327.747269},{"c":327.11,"h":328.09,"l":326.82,"n":1138,"o":327.96,"t":"2026-10-07T18:30:00Z","v":21425,"vw":327.400532},{"c":327.69,"h":327.77,"l":327.1,"n":1161,"o":327.1,"t":"2026-10-07T18:45:00Z","v":21450,"vw":327.368602},{"c":327.28,"h":328.21,"l":327.23,"n":1203,"o":327.72,"t":"2026-10-07T19:00:00Z","v":19939,"vw":327.805518},{"c":326.93,"h":327.265,"l":326.5,"n":1699,"o":327.265,"t":"2026-10-07T19:15:00Z","v":46187,"vw":326.97571},{"c":326.9,"h":326.94,"l":326.515,"n":1742,"o":326.86,"t":"2026-10-07T19:30:00Z","v":43102,"vw":326.788048},{"c":324.72,"h":327,"l":324.7,"n":5203,"o":326.96,"t":"2026-10-07T19:45:00Z","v":154006,"vw":325.505536},{"c":324.8,"h":324.8,"l":324.8,"n":41,"o":324.8,"t":"2026-10-07T20:00:00Z","v":150738,"vw":324.8},{"c":324.8,"h":324.8,"l":324.8,"n":1,"o":324.8,"t":"2026-10-07T20:15:00Z","v":18912,"vw":324.8},{"c":328.35,"h":328.52,"l":323.425,"n":630,"o":324.77,"t":"2026-10-08T13:30:00Z","v":19496,"vw":326.489502},{"c":328.415,"h":329.81,"l":327.8,"n":622,"o":328.0625,"t":"2026-10-08T13:45:00Z","v":14266,"vw":328.740309},{"c":330.5,"h":331.01,"l":328.71,"n":921,"o":328.95,"t":"2026-10-08T14:00:00Z","v":22213,"vw":330.135875},{"c":329.305,"h":330.66,"l":328.45,"n":1522,"o":330.5725,"t":"2026-10-08T14:15:00Z","v":63422,"vw":329.501426},{"c":329.08,"h":329.97,"l":328.4,"n":960,"o":329.54,"t":"2026-10-08T14:30:00Z","v":18329,"vw":329.094786},{"c":327.95,"h":329.515,"l":327.4,"n":878,"o":329.24,"t":"2026-10-08T14:45:00Z","v":22656,"vw":328.352542},{"c":327.62,"h":328.51,"l":327.62,"n":844,"o":328.07,"t":"2026-10-08T15:00:00Z","v":26637,"vw":328.054134},{"c":327.13,"h":328.14,"l":326.83,"n":900,"o":327.9,"t":"2026-10-08T15:15:00Z","v":18981,"vw":327.475335},{"c":328.44,"h":328.49,"l":327.35,"n":800,"o":327.48,"t":"2026-10-08T15:30:00Z","v":20983,"vw":327.895208},{"c":329.34,"h":329.555,"l":328,"n":871,"o":328.46,"t":"2026-10-08T15:45:00Z","v":17288,"vw":328.874745},{"c":329.855,"h":329.96,"l":329.1,"n":713,"o":329.52,"t":"2026-10-08T16:00:00Z","v":13943,"vw":329.661878},{"c":329.13,"h":330.98,"l":328.4,"n":980,"o":329.845,"t":"2026-10-08T16:15:00Z","v":22189,"vw":329.295918},{"c":327.98,"h":329.675,"l":327.965,"n":851,"o":328.96,"t":"2026-10-08T16:30:00Z","v":16705,"vw":329.106295},{"c":330.25,"h":330.25,"l":327.94,"n":1004,"o":327.95,"t":"2026-10-08T16:45:00Z","v":22524,"vw":329.1251},{"c":331.83,"h":332.245,"l":329.72,"n":953,"o":330,"t":"2026-10-08T17:00:00Z","v":20738,"vw":331.047903},{"c":331.67,"h":333.89,"l":331.18,"n":1074,"o":331.565,"t":"2026-10-08T17:15:00Z","v":26108,"vw":332.339917},{"c":332.35,"h":332.35,"l":330.89,"n":752,"o":331.705,"t":"2026-10-08T17:30:00Z","v":12802,"vw":331.475005},{"c":331.23,"h":332.4,"l":330.75,"n":923,"o":332.4,"t":"2026-10-08T17:45:00Z","v":19953,"vw":331.56198},{"c":330,"h":331.47,"l":329.99,"n":725,"o":331.26,"t":"2026-10-08T18:00:00Z","v":13442,"vw":330.796728},{"c":329.6,"h":330.06,"l":329.21,"n":939,"o":329.8,"t":"2026-10-08T18:15:00Z","v":15700,"vw":329.617953},{"c":329.115,"h":329.84,"l":327.04,"n":1690,"o":329.5,"t":"2026-10-08T18:30:00Z","v":55696,"vw":328.399957},{"c":329.64,"h":329.935,"l":329.08,"n":1092,"o":329.115,"t":"2026-10-08T18:45:00Z","v":26692,"vw":329.496582},{"c":329.06,"h":329.62,"l":328.82,"n":1063,"o":329.56,"t":"2026-10-08T19:00:00Z","v":17478,"vw":329.178184},{"c":328.89,"h":329.6025,"l":328.53,"n":904,"o":329.15,"t":"2026-10-08T19:15:00Z","v":16077,"vw":329.033393},{"c":329.01,"h":329.11,"l":327.99,"n":1614,"o":328.88,"t":"2026-10-08T19:30:00Z","v":34325,"vw":328.69282},{"c":328.12,"h":329.23,"l":327.59,"n":4072,"o":329.01,"t":"2026-10-08T19:45:00Z","v":87466,"vw":328.235494},{"c":328,"h":328,"l":328,"n":39,"o":328,"t":"2026-10-08T20:00:00Z","v":106847,"vw":328},{"c":328,"h":328,"l":328,"n":1,"o":328,"t":"2026-10-08T20:15:00Z","v":37824,"vw":328},{"c":330.68,"h":331.71,"l":328.695,"n":356,"o":331.09,"t":"2026-10-09T13:30:00Z","v":14837,"vw":330.486546},{"c":330.5,"h":331.31,"l":329.655,"n":631,"o":329.87,"t":"2026-10-09T13:45:00Z","v":12686,"vw":330.401952},{"c":330.635,"h":330.64,"l":329.56,"n":849,"o":330.13,"t":"2026-10-09T14:00:00Z","v":15628,"vw":330.080189},{"c":331.34,"h":331.44,"l":330.17,"n":639,"o":330.66,"t":"2026-10-09T14:15:00Z","v":12500,"vw":330.847393},{"c":331.11,"h":331.5,"l":330.48,"n":755,"o":331.5,"t":"2026-10-09T14:30:00Z","v":11430,"vw":330.878903},{"c":331.14,"h":331.83,"l":330.97,"n":826,"o":331.11,"t":"2026-10-09T14:45:00Z","v":16430,"vw":331.294369},{"c":332.03,"h":332.03,"l":330.88,"n":794,"o":331.14,"t":"2026-10-09T15:00:00Z","v":12341,"vw":331.360653},{"c":331.99,"h":332.5,"l":331.7688,"n":800,"o":332.2,"t":"2026-10-09T15:15:00Z","v":13814,"vw":332.169836},{"c":331.7,"h":332.55,"l":331.61,"n":833,"o":332.06,"t":"2026-10-09T15:30:00Z","v":11984,"vw":332.111983},{"c":332.6,"h":332.69,"l":331.53,"n":855,"o":331.655,"t":"2026-10-09T15:45:00Z","v":12756,"vw":332.140882},{"c":332.4001,"h":332.95,"l":332.4,"n":618,"o":332.6,"t":"2026-10-09T16:00:00Z","v":11644,"vw":332.738596},{"c":333.16,"h":333.39,"l":332.715,"n":675,"o":332.715,"t":"2026-10-09T16:15:00Z","v":9468,"vw":332.965843},{"c":333.2,"h":333.74,"l":332.95,"n":811,"o":333.29,"t":"2026-10-09T16:30:00Z","v":14576,"vw":333.353},{"c":333.345,"h":333.6,"l":332.69,"n":837,"o":333.26,"t":"2026-10-09T16:45:00Z","v":19609,"vw":333.131474},{"c":333.57,"h":334.01,"l":333.35,"n":732,"o":333.355,"t":"2026-10-09T17:00:00Z","v":12428,"vw":333.644261},{"c":333.575,"h":333.75,"l":333.155,"n":632,"o":333.42,"t":"2026-10-09T17:15:00Z","v":11074,"vw":333.466048},{"c":333.45,"h":333.675,"l":332.86,"n":766,"o":333.675,"t":"2026-10-09T17:30:00Z","v":14503,"vw":333.383519},{"c":333.9,"h":333.9,"l":333.235,"n":654,"o":333.455,"t":"2026-10-09T17:45:00Z","v":8526,"vw":333.633577},{"c":334.49,"h":334.59,"l":333.725,"n":939,"o":333.98,"t":"2026-10-09T18:00:00Z","v":14344,"vw":334.212868},{"c":334.8,"h":334.89,"l":334.28,"n":946,"o":334.4,"t":"2026-10-09T18:15:00Z","v":14738,"vw":334.566407},{"c":333.94,"h":334.91,"l":333.77,"n":1015,"o":334.91,"t":"2026-10-09T18:30:00Z","v":15632,"vw":334.19713},{"c":334.92,"h":335.045,"l":333.96,"n":1317,"o":334.04,"t":"2026-10-09T18:45:00Z","v":20312,"vw":334.442391},{"c":334.77,"h":335.44,"l":334.69,"n":1307,"o":334.985,"t":"2026-10-09T19:00:00Z","v":26715,"vw":335.005299},{"c":333.525,"h":334.84,"l":333.395,"n":1234,"o":334.81,"t":"2026-10-09T19:15:00Z","v":20069,"vw":334.208654},{"c":332.75,"h":333.49,"l":332.465,"n":1579,"o":333.415,"t":"2026-10-09T19:30:00Z","v":37974,"vw":333.007363},{"c":330.82,"h":332.8,"l":330.57,"n":3857,"o":332.75,"t":"2026-10-09T19:45:00Z","v":109892,"vw":331.254481},{"c":330.94,"h":330.95,"l":330.88,"n":48,"o":330.88,"t":"2026-10-09T20:00:00Z","v":74020,"vw":330.880114},{"c":330.88,"h":330.88,"l":330.88,"n":1,"o":330.88,"t":"2026-10-09T20:15:00Z","v":8568,"vw":330.88},{"c":332.83,"h":332.83,"l":332.83,"n":1,"o":332.83,"t":"2026-10-12T10:30:00Z","v":100,"vw":332.83},{"c":330.51,"h":330.51,"l":330.5,"n":21,"o":330.5,"t":"2026-10-12T11:15:00Z","v":734,"vw":330.501176},{"c":330.41,"h":330.41,"l":330.41,"n":7,"o":330.41,"t":"2026-10-12T11:30:00Z","v":139,"vw":330.41},{"c":330.5,"h":333.01,"l":330.5,"n":8,"o":333.01,"t":"2026-10-12T12:30:00Z","v":542,"vw":331.904851},{"c":331.82,"h":333.01,"l":331.5,"n":30,"o":333.01,"t":"2026-10-12T13:00:00Z","v":687,"vw":332.25711},{"c":332.98,"h":333.01,"l":332,"n":37,"o":332,"t":"2026-10-12T13:15:00Z","v":1046,"vw":332.398834},{"c":334.06,"h":334.64,"l":332.89,"n":353,"o":332.89,"t":"2026-10-12T13:30:00Z","v":8025,"vw":333.502574},{"c":332.1,"h":333.81,"l":332.1,"n":500,"o":333.67,"t":"2026-10-12T13:45:00Z","v":9567,"vw":333.032046},{"c":333.325,"h":333.45,"l":332.58,"n":386,"o":332.58,"t":"2026-10-12T14:00:00Z","v":5768,"vw":333.160512},{"c":332.43,"h":333.06,"l":332.31,"n":312,"o":332.8,"t":"2026-10-12T14:15:00Z","v":6778,"vw":332.683256},{"c":331.76,"h":332.81,"l":331.6551,"n":301,"o":332.45,"t":"2026-10-12T14:30:00Z","v":4430,"vw":332.194576},{"c":331.76,"h":331.9303,"l":331.32,"n":312,"o":331.805,"t":"2026-10-12T14:45:00Z","v":4284,"vw":331.562572},{"c":332.6,"h":332.9,"l":331.53,"n":520,"o":331.57,"t":"2026-10-12T15:00:00Z","v":8785,"vw":332.131894},{"c":332.89,"h":333.09,"l":332.53,"n":328,"o":332.595,"t":"2026-10-12T15:15:00Z","v":5425,"vw":332.859698},{"c":332.8,"h":333.23,"l":332.56,"n":379,"o":333.07,"t":"2026-10-12T15:30:00Z","v":7970,"vw":332.848688},{"c":331.965,"h":332.72,"l":331.51,"n":362,"o":332.72,"t":"2026-10-12T15:45:00Z","v":6233,"vw":332.081514},{"c":332.465,"h":332.699,"l":332,"n":314,"o":332,"t":"2026-10-12T16:00:00Z","v":5392,"vw":332.424015},{"c":332.07,"h":332.82,"l":331.92,"n":368,"o":332.42,"t":"2026-10-12T16:15:00Z","v":7293,"vw":332.278068},{"c":331.895,"h":332.06,"l":331.45,"n":336,"o":332.06,"t":"2026-10-12T16:30:00Z","v":5344,"vw":331.850031},{"c":331.975,"h":332.24,"l":331.63,"n":328,"o":331.88,"t":"2026-10-12T16:45:00Z","v":10066,"vw":332.055897},{"c":331.77,"h":332.09,"l":331.17,"n":341,"o":331.965,"t":"2026-10-12T17:00:00Z","v":6286,"vw":331.670109},{"c":331.525,"h":331.89,"l":331.1674,"n":437,"o":331.765,"t":"2026-10-12T17:15:00Z","v":6989,"vw":331.552005},{"c":331.905,"h":331.91,"l":331.41,"n":232,"o":331.555,"t":"2026-10-12T17:30:00Z","v":4934,"vw":331.76912},{"c":332.385,"h":332.39,"l":331.49,"n":391,"o":331.91,"t":"2026-10-12T17:45:00Z","v":6153,"vw":331.874009},{"c":331.38,"h":332.18,"l":331.2,"n":436,"o":332.18,"t":"2026-10-12T18:00:00Z","v":6570,"vw":331.660514},{"c":331.68,"h":331.74,"l":331.145,"n":537,"o":331.375,"t":"2026-10-12T18:15:00Z","v":10390,"vw":331.384449},{"c":331.87,"h":331.92,"l":331.3,"n":472,"o":331.82,"t":"2026-10-12T18:30:00Z","v":6751,"vw":331.681289},{"c":331.13,"h":332.06,"l":330.84,"n":584,"o":331.82,"t":"2026-10-12T18:45:00Z","v":10993,"vw":331.6798},{"c":330.585,"h":330.81,"l":330.01,"n":616,"o":330.81,"t":"2026-10-12T19:00:00Z","v":11006,"vw":330.60127},{"c":330.205,"h":331,"l":329.96,"n":863,"o":330.65,"t":"2026-10-12T19:15:00Z","v":18554,"vw":330.504199},{"c":329.755,"h":330.275,"l":329.5,"n":1245,"o":330.275,"t":"2026-10-12T19:30:00Z","v":25329,"vw":329.844224},{"c":330.04,"h":331.18,"l":329.68,"n":3248,"o":329.76,"t":"2026-10-12T19:45:00Z","v":67889,"vw":330.211006},{"c":330.12,"h":330.12,"l":329.94,"n":31,"o":330.12,"t":"2026-10-12T20:00:00Z","v":45768,"vw":330.119404},{"c":330,"h":330,"l":330,"n":5,"o":330,"t":"2026-10-13T11:00:00Z","v":120,"vw":330},{"c":331.3,"h":331.3,"l":330.5,"n":11,"o":330.5,"t":"2026-10-13T11:30:00Z","v":351,"vw":330.594395},{"c":326.74,"h":331.725,"l":326.74,"n":559,"o":330,"t":"2026-10-13T13:30:00Z","v":30135,"vw":329.613343},{"c":324.77,"h":327.98,"l":324.52,"n":475,"o":326.52,"t":"2026-10-13T13:45:00Z","v":10405,"vw":325.94379},{"c":323.26,"h":324.61,"l":321.61,"n":672,"o":324.61,"t":"2026-10-13T14:00:00Z","v":13018,"vw":322.595241},{"c":323.855,"h":325.005,"l":322.28,"n":499,"o":323.11,"t":"2026-10-13T14:15:00Z","v":9344,"vw":323.27741},{"c":324.91,"h":324.93,"l":323.54,"n":497,"o":323.865,"t":"2026-10-13T14:30:00Z","v":8044,"vw":324.172099},{"c":324.495,"h":325.18,"l":323.99,"n":798,"o":324.955,"t":"2026-10-13T14:45:00Z","v":28264,"vw":324.808774},{"c":324.56,"h":325.67,"l":324.325,"n":1107,"o":324.6,"t":"2026-10-13T15:00:00Z","v":24213,"vw":325.209124},{"c":324.29,"h":324.94,"l":323.84,"n":659,"o":324.485,"t":"2026-10-13T15:15:00Z","v":12448,"vw":324.404766},{"c":324.18,"h":324.72,"l":323.94,"n":510,"o":324.2151,"t":"2026-10-13T15:30:00Z","v":9026,"vw":324.378811},{"c":323.76,"h":324.1351,"l":323.4,"n":486,"o":324.1,"t":"2026-10-13T15:45:00Z","v":7841,"vw":323.713807},{"c":323.85,"h":323.88,"l":323.17,"n":458,"o":323.63,"t":"2026-10-13T16:00:00Z","v":7594,"vw":323.499138},{"c":325.54,"h":326.6925,"l":323.74,"n":744,"o":323.8,"t":"2026-10-13T16:15:00Z","v":49126,"vw":324.227057},{"c":326.07,"h":326.35,"l":325.37,"n":298,"o":325.37,"t":"2026-10-13T16:30:00Z","v":6204,"vw":326.111642},{"c":326.98,"h":327.81,"l":326.07,"n":606,"o":326.07,"t":"2026-10-13T16:45:00Z","v":9760,"vw":326.870719},{"c":325.08,"h":327.09,"l":324.96,"n":726,"o":327.09,"t":"2026-10-13T17:00:00Z","v":7835,"vw":326.231407},{"c":324.98,"h":325.11,"l":323,"n":1636,"o":325.105,"t":"2026-10-13T17:15:00Z","v":43609,"vw":323.55586},{"c":324.705,"h":324.89,"l":324.04,"n":742,"o":324.31,"t":"2026-10-13T17:30:00Z","v":8229,"vw":324.338649},{"c":324.16,"h":324.98,"l":324.16,"n":384,"o":324.705,"t":"2026-10-13T17:45:00Z","v":7159,"vw":324.498986},{"c":324.525,"h":324.935,"l":324.15,"n":517,"o":324.15,"t":"2026-10-13T18:00:00Z","v":11952,"vw":324.542015},{"c":325.2025,"h":325.225,"l":324.12,"n":464,"o":324.155,"t":"2026-10-13T18:15:00Z","v":8338,"vw":324.469846},{"c":326.055,"h":326.415,"l":325,"n":729,"o":325.19,"t":"2026-10-13T18:30:00Z","v":14382,"vw":325.777379},{"c":325.35,"h":325.985,"l":325.29,"n":717,"o":325.985,"t":"2026-10-13T18:45:00Z","v":12891,"vw":325.536462},{"c":325.58,"h":325.68,"l":324.828,"n":678,"o":325.2,"t":"2026-10-13T19:00:00Z","v":11034,"vw":325.223962},{"c":325.68,"h":325.82,"l":325.08,"n":939,"o":325.575,"t":"2026-10-13T19:15:00Z","v":16065,"vw":325.443344},{"c":325.77,"h":325.905,"l":324.92,"n":1445,"o":325.68,"t":"2026-10-13T19:30:00Z","v":28356,"vw":325.40078},{"c":325.63,"h":326.6125,"l":325.275,"n":2777,"o":325.845,"t":"2026-10-13T19:45:00Z","v":62356,"vw":325.857981},{"c":325.63,"h":325.63,"l":325.63,"n":60,"o":325.63,"t":"2026-10-13T20:00:00Z","v":131578,"vw":325.63},{"c":322.22,"h":322.22,"l":322.22,"n":3,"o":322.22,"t":"2026-10-14T12:45:00Z","v":102,"vw":322.22},{"c":326.56,"h":326.85,"l":320.35,"n":421,"o":320.35,"t":"2026-10-14T13:30:00Z","v":12765,"vw":323.029976},{"c":324.7,"h":326.69,"l":323.7,"n":386,"o":326.56,"t":"2026-10-14T13:45:00Z","v":10130,"vw":325.112557},{"c":323.245,"h":325.58,"l":323.245,"n":802,"o":325.37,"t":"2026-10-14T14:00:00Z","v":23360,"vw":324.07279},{"c":323.77,"h":324.33,"l":323.1116,"n":589,"o":323.185,"t":"2026-10-14T14:15:00Z","v":19444,"vw":323.562386},{"c":323.77,"h":324.98,"l":322.8,"n":710,"o":324.22,"t":"2026-10-14T14:30:00Z","v":14125,"vw":323.660607},{"c":323.6725,"h":325.01,"l":323.3,"n":668,"o":323.99,"t":"2026-10-14T14:45:00Z","v":14950,"vw":323.967184},{"c":322.53,"h":323.93,"l":322.21,"n":610,"o":323.73,"t":"2026-10-14T15:00:00Z","v":10728,"vw":323.147059},{"c":322.74,"h":323.04,"l":322.26,"n":883,"o":322.625,"t":"2026-10-14T15:15:00Z","v":16995,"vw":322.698175},{"c":323.09,"h":323.58,"l":322.305,"n":700,"o":322.56,"t":"2026-10-14T15:30:00Z","v":9706,"vw":322.989473},{"c":324.53,"h":324.8,"l":322.52,"n":801,"o":322.77,"t":"2026-10-14T15:45:00Z","v":17240,"vw":324.192583},{"c":323.62,"h":324.855,"l":323.58,"n":817,"o":324.53,"t":"2026-10-14T16:00:00Z","v":12566,"vw":324.455367},{"c":323.24,"h":323.69,"l":322.34,"n":726,"o":323.5,"t":"2026-10-14T16:15:00Z","v":12247,"vw":323.029836},{"c":322.59,"h":323.51,"l":322.37,"n":714,"o":323.08,"t":"2026-10-14T16:30:00Z","v":14927,"vw":323.021626},{"c":321.92,"h":323.2,"l":321.77,"n":703,"o":322.48,"t":"2026-10-14T16:45:00Z","v":10121,"vw":322.432113},{"c":321.725,"h":322.11,"l":320.93,"n":874,"o":321.92,"t":"2026-10-14T17:00:00Z","v":14253,"vw":321.52722},{"c":322.17,"h":322.69,"l":321.42,"n":560,"o":321.67,"t":"2026-10-14T17:15:00Z","v":8604,"vw":322.019213},{"c":321.935,"h":322.45,"l":321.32,"n":653,"o":322.205,"t":"2026-10-14T17:30:00Z","v":10842,"vw":321.901001},{"c":320.99,"h":322.18,"l":320.705,"n":787,"o":322.01,"t":"2026-10-14T17:45:00Z","v":12575,"vw":321.366481},{"c":321.39,"h":321.43,"l":320.47,"n":775,"o":320.92,"t":"2026-10-14T18:00:00Z","v":10890,"vw":320.864754},{"c":321.975,"h":322.97,"l":321.15,"n":711,"o":321.325,"t":"2026-10-14T18:15:00Z","v":10279,"vw":322.071882},{"c":321.99,"h":322.25,"l":321.47,"n":679,"o":321.87,"t":"2026-10-14T18:30:00Z","v":9897,"vw":321.772269},{"c":322.355,"h":322.56,"l":321.49,"n":768,"o":321.94,"t":"2026-10-14T18:45:00Z","v":11793,"vw":321.988829},{"c":322.76,"h":323.33,"l":322.07,"n":933,"o":322.355,"t":"2026-10-14T19:00:00Z","v":15389,"vw":322.786025},{"c":324.29,"h":324.4525,"l":322.82,"n":1048,"o":323.02,"t":"2026-10-14T19:15:00Z","v":18521,"vw":324.038473},{"c":322.965,"h":324.48,"l":322.31,"n":1737,"o":324.36,"t":"2026-10-14T19:30:00Z","v":45230,"vw":323.171525},{"c":323.56,"h":323.88,"l":321.42,"n":4163,"o":322.97,"t":"2026-10-14T19:45:00Z","v":110448,"vw":323.158586},{"c":323.46,"h":323.69,"l":323.46,"n":66,"o":323.69,"t":"2026-10-14T20:00:00Z","v":127222,"vw":323.460086},{"c":323.46,"h":323.46,"l":323.46,"n":1,"o":323.46,"t":"2026-10-14T20:15:00Z","v":75648,"vw":323.46},{"c":325.51,"h":325.51,"l":325,"n":23,"o":325,"t":"2026-10-15T11:15:00Z","v":754,"vw":325.110962},{"c":325.1,"h":325.1,"l":325.1,"n":8,"o":325.1,"t":"2026-10-15T11:30:00Z","v":160,"vw":325.1},{"c":324.01,"h":324.01,"l":323.5,"n":10,"o":323.5,"t":"2026-10-15T13:00:00Z","v":248,"vw":323.585},{"c":318.305,"h":322.785,"l":316.45,"n":615,"o":322.01,"t":"2026-10-15T13:30:00Z","v":17608,"vw":319.713454},{"c":315.315,"h":318.305,"l":315.045,"n":824,"o":318.305,"t":"2026-10-15T13:45:00Z","v":15939,"vw":316.588718},{"c":317.615,"h":317.72,"l":315.29,"n":870,"o":315.34,"t":"2026-10-15T14:00:00Z","v":11925,"vw":316.724888},{"c":317.985,"h":318.94,"l":317.3401,"n":1036,"o":317.99,"t":"2026-10-15T14:15:00Z","v":18005,"vw":318.040721},{"c":320.19,"h":320.32,"l":317.24,"n":1365,"o":317.99,"t":"2026-10-15T14:30:00Z","v":30301,"vw":318.514066},{"c":320.755,"h":321.22,"l":319.08,"n":1410,"o":319.94,"t":"2026-10-15T14:45:00Z","v":30742,"vw":320.058236},{"c":321.57,"h":322.4,"l":320.83,"n":909,"o":320.92,"t":"2026-10-15T15:00:00Z","v":18966,"vw":321.584307},{"c":320.18,"h":322.65,"l":319.98,"n":1492,"o":321.42,"t":"2026-10-15T15:15:00Z","v":30439,"vw":321.625264},{"c":322.74,"h":322.77,"l":320.145,"n":862,"o":320.145,"t":"2026-10-15T15:30:00Z","v":31374,"vw":321.122375},{"c":324.07,"h":324.44,"l":322.8,"n":1076,"o":322.8,"t":"2026-10-15T15:45:00Z","v":31156,"vw":323.43783},{"c":324.21,"h":324.21,"l":323.37,"n":587,"o":324.08,"t":"2026-10-15T16:00:00Z","v":10102,"vw":323.872183},{"c":323.84,"h":324.41,"l":323.605,"n":644,"o":324.32,"t":"2026-10-15T16:15:00Z","v":15060,"vw":324.074336},{"c":323.495,"h":323.87,"l":322.66,"n":743,"o":323.87,"t":"2026-10-15T16:30:00Z","v":17439,"vw":323.200548},{"c":323.4475,"h":324.08,"l":323.37,"n":514,"o":323.73,"t":"2026-10-15T16:45:00Z","v":11208,"vw":323.607911},{"c":323.21,"h":323.67,"l":322.91,"n":593,"o":323.425,"t":"2026-10-15T17:00:00Z","v":10521,"vw":323.385778},{"c":321.805,"h":323.68,"l":321.79,"n":762,"o":323.19,"t":"2026-10-15T17:15:00Z","v":16621,"vw":323.151141},{"c":322.51,"h":322.62,"l":320.37,"n":1089,"o":321.8,"t":"2026-10-15T17:30:00Z","v":28721,"vw":321.403474},{"c":323.72,"h":324.1,"l":322.51,"n":738,"o":322.52,"t":"2026-10-15T17:45:00Z","v":14421,"vw":323.506634},{"c":323.7425,"h":324.13,"l":323.13,"n":600,"o":323.88,"t":"2026-10-15T18:00:00Z","v":11391,"vw":323.769041},{"c":324.07,"h":324.545,"l":323.18,"n":673,"o":323.75,"t":"2026-10-15T18:15:00Z","v":15313,"vw":323.813221},{"c":324.26,"h":324.57,"l":324.05,"n":699,"o":324.095,"t":"2026-10-15T18:30:00Z","v":14382,"vw":324.258599},{"c":323.935,"h":324.67,"l":323.79,"n":680,"o":324.155,"t":"2026-10-15T18:45:00Z","v":14539,"vw":324.370441},{"c":324.53,"h":325.295,"l":323.87,"n":1089,"o":324.03,"t":"2026-10-15T19:00:00Z","v":41440,"vw":324.783042},{"c":324.815,"h":325.12,"l":324.37,"n":1142,"o":324.63,"t":"2026-10-15T19:15:00Z","v":31450,"vw":324.781058},{"c":326.13,"h":326.185,"l":324.36,"n":2905,"o":324.88,"t":"2026-10-15T19:30:00Z","v":171164,"vw":325.066598},{"c":327.55,"h":327.99,"l":325.49,"n":5540,"o":326.07,"t":"2026-10-15T19:45:00Z","v":144176,"vw":326.686165},{"c":327.56,"h":327.56,"l":327.56,"n":51,"o":327.56,"t":"2026-10-15T20:00:00Z","v":117383,"vw":327.56},{"c":330.575,"h":330.92,"l":326.71,"n":548,"o":328.73,"t":"2026-10-16T13:30:00Z","v":13213,"vw":329.022756},{"c":329.55,"h":331.07,"l":328.94,"n":878,"o":330.72,"t":"2026-10-16T13:45:00Z","v":15869,"vw":329.785858},{"c":328.18,"h":330.14,"l":327.775,"n":953,"o":329.71,"t":"2026-10-16T14:00:00Z","v":23164,"vw":329.130095},{"c":328.53,"h":329.1,"l":328.185,"n":673,"o":328.185,"t":"2026-10-16T14:15:00Z","v":11341,"vw":328.552556},{"c":327.09,"h":329.285,"l":327.08,"n":614,"o":328.69,"t":"2026-10-16T14:30:00Z","v":9523,"vw":328.423618},{"c":326.885,"h":327.98,"l":326.41,"n":662,"o":327.18,"t":"2026-10-16T14:45:00Z","v":14355,"vw":327.380592},{"c":328.135,"h":328.48,"l":326.61,"n":636,"o":326.96,"t":"2026-10-16T15:00:00Z","v":13583,"vw":327.773489},{"c":328.905,"h":329.075,"l":327.86,"n":716,"o":328.325,"t":"2026-10-16T15:15:00Z","v":20050,"vw":328.39037},{"c":327.605,"h":329.04,"l":327.195,"n":615,"o":328.905,"t":"2026-10-16T15:30:00Z","v":12224,"vw":327.938891},{"c":326.11,"h":328.11,"l":325.79,"n":994,"o":327.8,"t":"2026-10-16T15:45:00Z","v":63638,"vw":326.783724},{"c":326.355,"h":326.53,"l":325.77,"n":561,"o":326.04,"t":"2026-10-16T16:00:00Z","v":8597,"vw":326.062675},{"c":326.45,"h":326.96,"l":326.34,"n":425,"o":326.51,"t":"2026-10-16T16:15:00Z","v":6088,"vw":326.690749},{"c":324.98,"h":326.395,"l":324.93,"n":454,"o":326.38,"t":"2026-10-16T16:30:00Z","v":7534,"vw":325.713183},{"c":322.745,"h":325.195,"l":322.53,"n":610,"o":325.195,"t":"2026-10-16T16:45:00Z","v":9291,"vw":323.869455},{"c":321.085,"h":322.98,"l":320.77,"n":828,"o":322.97,"t":"2026-10-16T17:00:00Z","v":12963,"vw":321.654844},{"c":322.571,"h":322.815,"l":320.19,"n":725,"o":321.24,"t":"2026-10-16T17:15:00Z","v":12405,"vw":321.324595},{"c":322.08,"h":323.06,"l":321.665,"n":1023,"o":322.815,"t":"2026-10-16T17:30:00Z","v":18002,"vw":322.101548},{"c":320.42,"h":322.135,"l":320.06,"n":950,"o":321.92,"t":"2026-10-16T17:45:00Z","v":21816,"vw":320.575155},{"c":320.65,"h":320.895,"l":319.61,"n":1108,"o":320.215,"t":"2026-10-16T18:00:00Z","v":22129,"vw":320.21772},{"c":319.375,"h":320.85,"l":319.375,"n":1224,"o":320.595,"t":"2026-10-16T18:15:00Z","v":26232,"vw":320.302624},{"c":320.15,"h":320.53,"l":319.12,"n":1359,"o":319.375,"t":"2026-10-16T18:30:00Z","v":30080,"vw":319.911388},{"c":320.33,"h":321.09,"l":319.63,"n":1745,"o":320.15,"t":"2026-10-16T18:45:00Z","v":49133,"vw":320.224661},{"c":321.32,"h":321.8,"l":320.32,"n":937,"o":320.325,"t":"2026-10-16T19:00:00Z","v":16842,"vw":320.869397},{"c":322.27,"h":322.27,"l":321.265,"n":958,"o":321.32,"t":"2026-10-16T19:15:00Z","v":20850,"vw":321.619721},{"c":320.94,"h":322.43,"l":320.835,"n":1526,"o":322.35,"t":"2026-10-16T19:30:00Z","v":30516,"vw":321.965901},{"c":321.34,"h":321.945,"l":320.315,"n":4848,"o":320.78,"t":"2026-10-16T19:45:00Z","v":137505,"vw":320.940436},{"c":319.46,"h":320.96,"l":319.46,"n":70,"o":320.96,"t":"2026-10-16T20:00:00Z","v":159397,"vw":320.954123},{"c":316.79,"h":322.365,"l":315.845,"n":392,"o":320.96,"t":"2026-10-19T13:30:00Z","v":10994,"vw":319.347079},{"c":313.865,"h":316.57,"l":313.445,"n":577,"o":316.13,"t":"2026-10-19T13:45:00Z","v":9401,"vw":314.840726},{"c":315.525,"h":315.6,"l":313.985,"n":1019,"o":314.135,"t":"2026-10-19T14:00:00Z","v":23213,"vw":314.500995},{"c":314.235,"h":315.565,"l":313.09,"n":741,"o":315.565,"t":"2026-10-19T14:15:00Z","v":12373,"vw":314.071017},{"c":313.92,"h":315.99,"l":313.8201,"n":965,"o":314.24,"t":"2026-10-19T14:30:00Z","v":22491,"vw":314.744735},{"c":316.12,"h":316.12,"l":314.095,"n":931,"o":314.095,"t":"2026-10-19T14:45:00Z","v":23433,"vw":314.953227},{"c":316.885,"h":317.04,"l":315.7,"n":778,"o":316.27,"t":"2026-10-19T15:00:00Z","v":17078,"vw":316.303589},{"c":317.6,"h":317.6,"l":316.53,"n":632,"o":316.895,"t":"2026-10-19T15:15:00Z","v":11244,"vw":317.115072},{"c":318.09,"h":318.09,"l":317.04,"n":699,"o":317.55,"t":"2026-10-19T15:30:00Z","v":12848,"vw":317.542105},{"c":317.77,"h":318.21,"l":317.505,"n":761,"o":317.96,"t":"2026-10-19T15:45:00Z","v":15267,"vw":317.885983},{"c":316.345,"h":317.58,"l":315.95,"n":706,"o":317.58,"t":"2026-10-19T16:00:00Z","v":13190,"vw":316.63803},{"c":315.98,"h":316.35,"l":315.8,"n":546,"o":316.35,"t":"2026-10-19T16:15:00Z","v":10850,"vw":315.988605},{"c":316.5625,"h":316.676,"l":315.81,"n":491,"o":316.01,"t":"2026-10-19T16:30:00Z","v":8430,"vw":316.364512},{"c":316.25,"h":316.54,"l":316.1,"n":546,"o":316.54,"t":"2026-10-19T16:45:00Z","v":10144,"vw":316.32158},{"c":317.27,"h":317.27,"l":316.45,"n":1109,"o":316.465,"t":"2026-10-19T17:00:00Z","v":22974,"vw":316.901236},{"c":317.7,"h":318.37,"l":317.21,"n":816,"o":317.21,"t":"2026-10-19T17:15:00Z","v":16581,"vw":317.958485},{"c":317.92,"h":318.71,"l":317.72,"n":887,"o":317.89,"t":"2026-10-19T17:30:00Z","v":15424,"vw":318.201554},{"c":317.79,"h":318.13,"l":317.69,"n":878,"o":317.71,"t":"2026-10-19T17:45:00Z","v":18444,"vw":317.938197},{"c":317.155,"h":317.905,"l":315.49,"n":872,"o":317.79,"t":"2026-10-19T18:00:00Z","v":16888,"vw":316.772208},{"c":316.83,"h":317.45,"l":316.48,"n":504,"o":317.1575,"t":"2026-10-19T18:15:00Z","v":9649,"vw":317.05469},{"c":316.76,"h":316.93,"l":316.535,"n":601,"o":316.78,"t":"2026-10-19T18:30:00Z","v":9588,"vw":316.73738},{"c":316.145,"h":317.02,"l":316.04,"n":1019,"o":316.755,"t":"2026-10-19T18:45:00Z","v":20537,"vw":316.333224},{"c":316.495,"h":316.82,"l":316.075,"n":1069,"o":316.12,"t":"2026-10-19T19:00:00Z","v":26975,"vw":316.463597},{"c":316.76,"h":316.82,"l":316.1,"n":950,"o":316.44,"t":"2026-10-19T19:15:00Z","v":24195,"vw":316.414274},{"c":316.18,"h":316.88,"l":316.07,"n":1553,"o":316.76,"t":"2026-10-19T19:30:00Z","v":35795,"vw":316.515332},{"c":316.16,"h":316.56,"l":315.96,"n":3165,"o":316.18,"t":"2026-10-19T19:45:00Z","v":66717,"vw":316.188555},{"c":316.16,"h":316.16,"l":316.16,"n":50,"o":316.16,"t":"2026-10-19T20:00:00Z","v":68394,"vw":316.16},{"c":321.48,"h":321.79,"l":315.625,"n":466,"o":316,"t":"2026-10-20T13:30:00Z","v":15251,"vw":319.13108},{"c":321.325,"h":321.88,"l":320.09,"n":568,"o":321.415,"t":"2026-10-20T13:45:00Z","v":14562,"vw":321.234804},{"c":321.2,"h":322.3,"l":320.58,"n":639,"o":321.39,"t":"2026-10-20T14:00:00Z","v":14271,"vw":321.574579},{"c":323.985,"h":324.72,"l":321.2101,"n":573,"o":321.27,"t":"2026-10-20T14:15:00Z","v":10588,"vw":322.622886},{"c":324.3325,"h":324.915,"l":322.97,"n":522,"o":324.13,"t":"2026-10-20T14:30:00Z","v":8739,"vw":323.984871},{"c":324.61,"h":324.9999,"l":323.97,"n":573,"o":324.3,"t":"2026-10-20T14:45:00Z","v":11602,"vw":324.442124},{"c":322.18,"h":324.55,"l":322.055,"n":526,"o":324.41,"t":"2026-10-20T15:00:00Z","v":9306,"vw":323.196384},{"c":323.27,"h":323.55,"l":322.175,"n":521,"o":322.175,"t":"2026-10-20T15:15:00Z","v":9453,"vw":323.063279},{"c":322.79,"h":323.52,"l":322.79,"n":529,"o":323.27,"t":"2026-10-20T15:30:00Z","v":8527,"vw":323.164137},{"c":322.315,"h":322.73,"l":321.76,"n":618,"o":322.65,"t":"2026-10-20T15:45:00Z","v":19485,"vw":322.397849},{"c":322.2,"h":322.6252,"l":321.66,"n":385,"o":322.45,"t":"2026-10-20T16:00:00Z","v":6302,"vw":322.24592},{"c":322.56,"h":322.62,"l":321.445,"n":468,"o":322.34,"t":"2026-10-20T16:15:00Z","v":10211,"vw":322.064457},{"c":322.29,"h":322.86,"l":322.14,"n":461,"o":322.35,"t":"2026-10-20T16:30:00Z","v":7701,"vw":322.39966},{"c":322.18,"h":322.57,"l":321.84,"n":540,"o":322.15,"t":"2026-10-20T16:45:00Z","v":13343,"vw":322.1133},{"c":322.18,"h":322.63,"l":322.05,"n":394,"o":322.19,"t":"2026-10-20T17:00:00Z","v":7400,"vw":322.342555},{"c":322.79,"h":322.9,"l":321.78,"n":540,"o":322.18,"t":"2026-10-20T17:15:00Z","v":10730,"vw":322.351443},{"c":323.64,"h":323.64,"l":322.81,"n":423,"o":322.81,"t":"2026-10-20T17:30:00Z","v":10017,"vw":323.092228},{"c":323.54,"h":323.67,"l":323.14,"n":572,"o":323.65,"t":"2026-10-20T17:45:00Z","v":11419,"vw":323.410549},{"c":322.78,"h":323.69,"l":322.38,"n":715,"o":323.59,"t":"2026-10-20T18:00:00Z","v":15659,"vw":322.900141},{"c":322.43,"h":322.88,"l":322.22,"n":479,"o":322.88,"t":"2026-10-20T18:15:00Z","v":9459,"vw":322.493339},{"c":322.07,"h":322.67,"l":322.06,"n":543,"o":322.29,"t":"2026-10-20T18:30:00Z","v":10826,"vw":322.397154},{"c":322.42,"h":322.51,"l":322.08,"n":616,"o":322.08,"t":"2026-10-20T18:45:00Z","v":11656,"vw":322.353381},{"c":322.375,"h":323.12,"l":322.36,"n":772,"o":322.53,"t":"2026-10-20T19:00:00Z","v":15753,"vw":322.734841},{"c":322.73,"h":322.85,"l":322.24,"n":758,"o":322.38,"t":"2026-10-20T19:15:00Z","v":15071,"vw":322.561068},{"c":321.725,"h":322.82,"l":321.47,"n":1173,"o":322.76,"t":"2026-10-20T19:30:00Z","v":23858,"vw":321.983117},{"c":322.1,"h":322.28,"l":320.995,"n":3400,"o":321.75,"t":"2026-10-20T19:45:00Z","v":82623,"vw":321.803311},{"c":321.88,"h":322.11,"l":321.88,"n":48,"o":322.11,"t":"2026-10-20T20:00:00Z","v":95215,"vw":321.880097},{"c":321.88,"h":321.88,"l":321.88,"n":3,"o":321.88,"t":"2026-10-20T20:15:00Z","v":21181,"vw":321.88},{"c":321,"h":321.5,"l":320,"n":18,"o":321.5,"t":"2026-10-21T10:45:00Z","v":417,"vw":320.969925},{"c":323.34,"h":324.99,"l":321.69,"n":336,"o":324.99,"t":"2026-10-21T13:30:00Z","v":12253,"vw":323.492661},{"c":322.515,"h":323.54,"l":321.47,"n":373,"o":323.235,"t":"2026-10-21T13:45:00Z","v":10752,"vw":322.612215},{"c":322.2599,"h":322.86,"l":321.79,"n":476,"o":322.11,"t":"2026-10-21T14:00:00Z","v":8914,"vw":322.301015},{"c":322.5,"h":323.07,"l":321.62,"n":490,"o":321.75,"t":"2026-10-21T14:15:00Z","v":10362,"vw":322.175497},{"c":323.19,"h":323.39,"l":321.99,"n":547,"o":322.78,"t":"2026-10-21T14:30:00Z","v":13592,"vw":322.723893},{"c":321.53,"h":323.35,"l":321.53,"n":531,"o":323.35,"t":"2026-10-21T14:45:00Z","v":10829,"vw":322.579144},{"c":322.26,"h":322.46,"l":321.3967,"n":369,"o":321.44,"t":"2026-10-21T15:00:00Z","v":6364,"vw":321.897779},{"c":322.75,"h":322.75,"l":322.03,"n":427,"o":322.255,"t":"2026-10-21T15:15:00Z","v":7367,"vw":322.258908},{"c":321.925,"h":322.95,"l":321.845,"n":550,"o":322.79,"t":"2026-10-21T15:30:00Z","v":11144,"vw":322.324933},{"c":323.92,"h":323.92,"l":321.925,"n":501,"o":321.925,"t":"2026-10-21T15:45:00Z","v":101827,"vw":322.23494},{"c":323.375,"h":324.11,"l":323.33,"n":582,"o":323.75,"t":"2026-10-21T16:00:00Z","v":11916,"vw":323.807462},{"c":323.445,"h":323.59,"l":322.905,"n":513,"o":323.56,"t":"2026-10-21T16:15:00Z","v":11438,"vw":323.359795},{"c":323.54,"h":324.09,"l":322.87,"n":530,"o":323.47,"t":"2026-10-21T16:30:00Z","v":10504,"vw":323.343778},{"c":323.755,"h":323.78,"l":323.3,"n":336,"o":323.555,"t":"2026-10-21T16:45:00Z","v":7736,"vw":323.5814},{"c":323.655,"h":323.93,"l":323.32,"n":476,"o":323.64,"t":"2026-10-21T17:00:00Z","v":9181,"vw":323.597594},{"c":323.47,"h":323.8,"l":323.315,"n":451,"o":323.8,"t":"2026-10-21T17:15:00Z","v":6920,"vw":323.515833},{"c":323.01,"h":323.88,"l":322.81,"n":695,"o":323.36,"t":"2026-10-21T17:30:00Z","v":14645,"vw":323.409688},{"c":323.005,"h":323.47,"l":322.94,"n":408,"o":323.09,"t":"2026-10-21T17:45:00Z","v":7473,"vw":323.260886},{"c":322.37,"h":323.01,"l":321.68,"n":619,"o":323.01,"t":"2026-10-21T18:00:00Z","v":12492,"vw":322.175874},{"c":322.475,"h":322.52,"l":321.92,"n":487,"o":322.31,"t":"2026-10-21T18:15:00Z","v":8476,"vw":322.314227},{"c":322.5,"h":322.59,"l":321.725,"n":775,"o":322.45,"t":"2026-10-21T18:30:00Z","v":16182,"vw":322.187312},{"c":321.39,"h":322.865,"l":321.285,"n":695,"o":322.5,"t":"2026-10-21T18:45:00Z","v":14128,"vw":322.108076},{"c":320.565,"h":321.35,"l":320.115,"n":746,"o":321.35,"t":"2026-10-21T19:00:00Z","v":15032,"vw":320.570892},{"c":320.9101,"h":320.99,"l":320.3156,"n":961,"o":320.64,"t":"2026-10-21T19:15:00Z","v":18825,"vw":320.714494},{"c":319.905,"h":321.055,"l":319.905,"n":1022,"o":321.03,"t":"2026-10-21T19:30:00Z","v":23551,"vw":320.423395},{"c":321,"h":321.525,"l":319.8,"n":2865,"o":320.03,"t":"2026-10-21T19:45:00Z","v":56292,"vw":320.87044},{"c":325,"h":325,"l":321.03,"n":35,"o":321.03,"t":"2026-10-21T20:00:00Z","v":89924,"vw":321.034427},{"c":323.59,"h":323.59,"l":323.59,"n":1,"o":323.59,"t":"2026-10-22T11:00:00Z","v":50,"vw":323.59},{"c":322.46,"h":322.6,"l":314.94,"n":299,"o":316.41,"t":"2026-10-22T13:30:00Z","v":8970,"vw":317.50834},{"c":323.2,"h":323.97,"l":322.11,"n":453,"o":322.11,"t":"2026-10-22T13:45:00Z","v":9429,"vw":322.971885},{"c":322.665,"h":323.78,"l":321.88,"n":424,"o":322.85,"t":"2026-10-22T14:00:00Z","v":7835,"vw":322.848557},{"c":321.13,"h":322.68,"l":321.13,"n":503,"o":322.6275,"t":"2026-10-22T14:15:00Z","v":7835,"vw":322.219932},{"c":319.77,"h":320.9,"l":319.1,"n":661,"o":320.61,"t":"2026-10-22T14:30:00Z","v":105049,"vw":319.694844},{"c":320.28,"h":320.4299,"l":318.57,"n":678,"o":319.22,"t":"2026-10-22T14:45:00Z","v":17631,"vw":319.38001},{"c":319.335,"h":321.1,"l":319.335,"n":713,"o":320.935,"t":"2026-10-22T15:00:00Z","v":12896,"vw":320.358471},{"c":319.53,"h":320.3,"l":319.37,"n":611,"o":319.37,"t":"2026-10-22T15:15:00Z","v":11631,"vw":319.826759},{"c":319.99,"h":320.3,"l":319.24,"n":543,"o":319.46,"t":"2026-10-22T15:30:00Z","v":11469,"vw":319.821522},{"c":322.135,"h":322.23,"l":319.835,"n":584,"o":319.995,"t":"2026-10-22T15:45:00Z","v":11766,"vw":321.163076},{"c":321.74,"h":322.32,"l":321.65,"n":521,"o":322.185,"t":"2026-10-22T16:00:00Z","v":9437,"vw":321.939893},{"c":321.63,"h":322.249,"l":321.63,"n":585,"o":321.87,"t":"2026-10-22T16:15:00Z","v":12952,"vw":321.961992},{"c":321.585,"h":321.77,"l":321.145,"n":775,"o":321.62,"t":"2026-10-22T16:30:00Z","v":19939,"vw":321.405119},{"c":321.65,"h":321.96,"l":321.135,"n":660,"o":321.54,"t":"2026-10-22T16:45:00Z","v":11652,"vw":321.598906},{"c":317.5,"h":321.65,"l":316.27,"n":1379,"o":321.645,"t":"2026-10-22T17:00:00Z","v":30124,"vw":318.959327},{"c":317.97,"h":318.08,"l":316.51,"n":1043,"o":317.56,"t":"2026-10-22T17:15:00Z","v":23201,"vw":317.505087},{"c":317.6075,"h":318.52,"l":317.415,"n":779,"o":317.965,"t":"2026-10-22T17:30:00Z","v":11995,"vw":317.891345},{"c":317.725,"h":318.905,"l":317.43,"n":1012,"o":317.595,"t":"2026-10-22T17:45:00Z","v":18346,"vw":317.942254},{"c":318.255,"h":318.54,"l":316.53,"n":1337,"o":317.74,"t":"2026-10-22T18:00:00Z","v":33461,"vw":317.685033},{"c":318.64,"h":318.89,"l":318.15,"n":865,"o":318.265,"t":"2026-10-22T18:15:00Z","v":16917,"vw":318.548981},{"c":318.255,"h":318.525,"l":317.845,"n":700,"o":318.525,"t":"2026-10-22T18:30:00Z","v":11080,"vw":318.206376},{"c":317.91,"h":318.46,"l":317.55,"n":795,"o":318.2325,"t":"2026-10-22T18:45:00Z","v":17018,"vw":317.954383},{"c":317.215,"h":318.2,"l":316.7214,"n":974,"o":317.83,"t":"2026-10-22T19:00:00Z","v":20623,"vw":317.438055},{"c":318.18,"h":318.235,"l":316.95,"n":910,"o":317.21,"t":"2026-10-22T19:15:00Z","v":15817,"vw":317.317846},{"c":319.02,"h":319.09,"l":318.08,"n":1584,"o":318.18,"t":"2026-10-22T19:30:00Z","v":44759,"vw":318.604386},{"c":318.84,"h":319.88,"l":318.2,"n":3207,"o":318.81,"t":"2026-10-22T19:45:00Z","v":83794,"vw":318.829375},{"c":318.66,"h":318.85,"l":316.08,"n":40,"o":318.85,"t":"2026-10-22T20:00:00Z","v":76970,"vw":318.845925},{"c":318.85,"h":318.85,"l":318.85,"n":1,"o":318.85,"t":"2026-10-22T22:15:00Z","v":168,"vw":318.85}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.1,"premium":1.994312946459826,"strike":388.3530580310261,"iv":0.5032000303851022,"gamma":0.003959739028923946,"theta":-0.13858162094786447,"vega":0.15730341655363994,"rho":0.02260173850662321,"breakevenPct":22.423512930056738},{"delta":0.15,"premium":3.1246724890829696,"strike":370.65502183406113,"iv":0.47358078602620085,"gamma":0.005427947598253275,"theta":-0.17570131004366812,"vega":0.2093541484716157,"rho":0.03396814354198915,"breakevenPct":17.227440590605006},{"delta":0.2,"premium":4.366194331983805,"strike":359.93252361673416,"iv":0.46200661268556004,"gamma":0.0067074224021592445,"theta":-0.2068272604588394,"vega":0.25162321187584347,"rho":0.04531137609991151,"breakevenPct":14.25394948995388},{"delta":0.25,"premium":5.985627530364372,"strike":353.18488529014843,"iv":0.47266788124156545,"gamma":0.00744966261808367,"theta":-0.23955330634278002,"vega":0.28394439946018896,"rho":0.05651386276457835,"breakevenPct":12.645605400819447},{"delta":0.3,"premium":7.698908857509627,"strike":346.6110397946085,"iv":0.479292811296534,"gamma":0.008071116816431322,"theta":-0.2662852374839538,"vega":0.31079024390243903,"rho":0.06765833639381894,"breakevenPct":11.121200769050676},{"delta":0.35,"premium":9.496084724005135,"strike":340.19255455712454,"iv":0.4823094993581515,"gamma":0.008584595635430039,"theta":-0.28765879332477534,"vega":0.3327414634146341,"rho":0.07875094988533002,"breakevenPct":9.671832924926969},{"delta":0.4,"premium":11.037924281984337,"strike":333.66840731070494,"iv":0.4634685378590078,"gamma":0.009296475195822456,"theta":-0.2884899477806789,"vega":0.34561997389033944,"rho":0.09002348656233271,"breakevenPct":8.109246226341307},{"delta":0.45,"premium":13.049074074074076,"strike":327.7469135802469,"iv":0.45790740740740743,"gamma":0.009609876543209876,"theta":-0.2934666666666667,"vega":0.35384907407407407,"rho":0.1010243415634953,"breakevenPct":6.88285640718863},{"delta":0.5,"premium":15.672530864197531,"strike":322.6028806584362,"iv":0.47025308641975305,"gamma":0.009404115226337448,"theta":-0.3045777777777778,"vega":0.35647253086419756,"rho":0.1116694604311672,"breakevenPct":6.092335431279196},{"delta":0.55,"premium":18.421389793702502,"strike":317.3181324647123,"iv":0.4775191096634093,"gamma":0.009165906623235612,"theta":-0.3081885993485342,"vega":0.3538040173724213,"rho":0.12221569794356613,"breakevenPct":5.297011842062018},{"delta":0.6,"premium":21.29869706840391,"strike":311.88925081433223,"iv":0.47958208469055374,"gamma":0.008894462540716613,"theta":-0.3041169381107492,"vega":0.345714983713355,"rho":0.13266065212445058,"breakevenPct":4.4967689768656545},{"delta":0.65,"premium":25.21144654088051,"strike":305.8993710691824,"iv":0.49350402515723274,"gamma":0.008307924528301886,"theta":-0.3008137106918239,"vega":0.3310081761006289,"rho":0.14238228433467554,"breakevenPct":3.845324638564486},{"delta":0.7,"premium":29.734710144927533,"strike":299.5507246376812,"iv":0.5134928985507246,"gamma":0.007546086956521739,"theta":-0.2971205797101449,"vega":0.3121792753623189,"rho":0.1516716943889746,"breakevenPct":3.2728351207805084},{"delta":0.75,"premium":35.13326086956522,"strike":292.30434782608694,"iv":0.5295073913043478,"gamma":0.006676521739130435,"theta":-0.28132347826086956,"vega":0.2844256521739131,"rho":0.160262829995373,"breakevenPct":2.693306788663059},{"delta":0.8,"premium":41.50798969072165,"strike":284.1408934707904,"iv":0.5455565292096219,"gamma":0.005696907216494846,"theta":-0.25807817869415806,"vega":0.2502886597938144,"rho":0.16810376931631907,"breakevenPct":2.132313991379025},{"delta":0.85,"premium":49.58586956521738,"strike":274.3695652173913,"iv":0.5652365217391304,"gamma":0.004580652173913045,"theta":-0.2266758695652174,"vega":0.20852695652173917,"rho":0.17463597315608032,"breakevenPct":1.60120269173865},{"delta":0.9,"premium":59.17689655172415,"strike":263.1264367816092,"iv":0.5736064367816093,"gamma":0.0034126436781609184,"theta":-0.1795131034482758,"vega":0.15673195402298845,"rho":0.1799534277978169,"breakevenPct":1.083058909623123}],"put":[{"delta":0.1,"premium":2.5952985074626866,"strike":263.46268656716416,"iv":0.5698892537313432,"gamma":0.003446268656716418,"theta":-0.15023014925373135,"vega":0.15705432835820896,"rho":-0.02808035019790321,"breakevenPct":18.184918281417126},{"delta":0.15,"premium":4.183241252302025,"strike":275.17495395948436,"iv":0.5533797421731124,"gamma":0.004669244935543278,"theta":-0.1930257826887661,"vega":0.20809226519337015,"rho":-0.042291758333656476,"breakevenPct":15.009655729282644},{"delta":0.2,"premium":5.9099476439790575,"strike":284.1535776614311,"iv":0.5453528795811519,"gamma":0.005698429319371728,"theta":-0.22755462478184993,"vega":0.25035270506108204,"rho":-0.05658120053338268,"breakevenPct":12.735257952814186},{"delta":0.25,"premium":7.647826086956521,"strike":292.39130434782606,"iv":0.5275195652173913,"gamma":0.00668695652173913,"theta":-0.2490021739130435,"vega":0.28440652173913045,"rho":-0.07086626805081904,"breakevenPct":10.696729414812754},{"delta":0.3,"premium":9.459420289855073,"strike":299.6376811594203,"iv":0.5112152173913043,"gamma":0.007556521739130435,"theta":-0.26385724637681157,"vega":0.3123050724637681,"rho":-0.0851839970785829,"breakevenPct":8.992234320349638},{"delta":0.35,"premium":11.322388059701492,"strike":305.90796019900495,"iv":0.493739552238806,"gamma":0.008308955223880596,"theta":-0.26820385572139305,"vega":0.33101032338308456,"rho":-0.0995102286219168,"breakevenPct":7.609982079566114},{"delta":0.4,"premium":13.427401746724891,"strike":311.86681222707426,"iv":0.4816399563318777,"gamma":0.00887467248908297,"theta":-0.2719694323144105,"vega":0.34576288209606987,"rho":-0.11398961490011748,"breakevenPct":6.401313946887465},{"delta":0.45,"premium":15.992903930131007,"strike":317.325327510917,"iv":0.4800024017467249,"gamma":0.009093013100436682,"theta":-0.2756812227074236,"vega":0.35384148471615723,"rho":-0.12876280632452605,"breakevenPct":5.493986645511681},{"delta":0.5,"premium":18.893333333333334,"strike":322.8333333333333,"iv":0.4798516666666667,"gamma":0.009171666666666667,"theta":-0.2759416666666667,"vega":0.356695,"rho":-0.14375810363139205,"breakevenPct":4.676180021953904},{"delta":0.55,"premium":22.11555555555556,"strike":328.3888888888889,"iv":0.48112944444444444,"gamma":0.009116111111111111,"theta":-0.2728861111111111,"vega":0.35452833333333333,"rho":-0.15896679678610928,"breakevenPct":3.9443834613977407},{"delta":0.6,"premium":25.761515863689777,"strike":334.171562867215,"iv":0.4807491186839013,"gamma":0.008891421856639247,"theta":-0.2628225616921269,"vega":0.34518143360752057,"rho":-0.17447359782971522,"breakevenPct":3.274252155080687},{"delta":0.65,"premium":29.585723270440255,"strike":340.0503144654088,"iv":0.4796627672955975,"gamma":0.008595974842767294,"theta":-0.24981584905660376,"vega":0.33282188679245284,"rho":-0.19010578373152373,"breakevenPct":2.6298914238768947},{"delta":0.7,"premium":34.0511320754717,"strike":346.33962264150944,"iv":0.475008679245283,"gamma":0.008092830188679245,"theta":-0.22679698113207547,"vega":0.3105577358490566,"rho":-0.20618715728363118,"breakevenPct":2.05786715821304},{"delta":0.75,"premium":39.09970326409496,"strike":353.1008902077151,"iv":0.4711526706231454,"gamma":0.007458902077151335,"theta":-0.20096543026706232,"vega":0.2841421364985163,"rho":-0.2226961897742727,"breakevenPct":1.5207191646165379},{"delta":0.8,"premium":45.21379310344828,"strike":360.7543103448276,"iv":0.46953534482758624,"gamma":0.006617025862068964,"theta":-0.1711351293103448,"vega":0.25132607758620684,"rho":-0.23999329410544445,"breakevenPct":1.0379434714193894},{"delta":0.85,"premium":54.89987804878049,"strike":371.7317073170732,"iv":0.48155414634146343,"gamma":0.005409512195121952,"theta":-0.13855634146341464,"vega":0.20910390243902438,"rho":-0.2600039517712884,"breakevenPct":0.6329530286050997},{"delta":0.9,"premium":68.07633587786259,"strike":386.14503816793894,"iv":0.4928645038167939,"gamma":0.003946946564885496,"theta":-0.0953820610687023,"vega":0.1573263358778626,"rho":-0.2827332518183172,"breakevenPct":0.24503613295395454}]},"raw":{"call":[{"delta":0.1,"premium":1.994312946459826,"strike":388.3530580310261,"iv":0.5032000303851022,"gamma":0.003959739028923946,"theta":-0.13858162094786447,"vega":0.15730341655363994,"rho":0.02260173850662321,"breakevenPct":22.423512930056738},{"delta":0.15,"premium":3.1246724890829696,"strike":370.65502183406113,"iv":0.47358078602620085,"gamma":0.005427947598253275,"theta":-0.17570131004366812,"vega":0.2093541484716157,"rho":0.03396814354198915,"breakevenPct":17.227440590605006},{"delta":0.2,"premium":4.366194331983805,"strike":359.93252361673416,"iv":0.46200661268556004,"gamma":0.0067074224021592445,"theta":-0.2068272604588394,"vega":0.25162321187584347,"rho":0.04531137609991151,"breakevenPct":14.25394948995388},{"delta":0.25,"premium":5.985627530364372,"strike":353.18488529014843,"iv":0.47266788124156545,"gamma":0.00744966261808367,"theta":-0.23955330634278002,"vega":0.28394439946018896,"rho":0.05651386276457835,"breakevenPct":12.645605400819447},{"delta":0.3,"premium":7.698908857509627,"strike":346.6110397946085,"iv":0.479292811296534,"gamma":0.008071116816431322,"theta":-0.2662852374839538,"vega":0.31079024390243903,"rho":0.06765833639381894,"breakevenPct":11.121200769050676},{"delta":0.35,"premium":9.496084724005135,"strike":340.19255455712454,"iv":0.4823094993581515,"gamma":0.008584595635430039,"theta":-0.28765879332477534,"vega":0.3327414634146341,"rho":0.07875094988533002,"breakevenPct":9.671832924926969},{"delta":0.4,"premium":11.037924281984337,"strike":333.66840731070494,"iv":0.4634685378590078,"gamma":0.009296475195822456,"theta":-0.2884899477806789,"vega":0.34561997389033944,"rho":0.09002348656233271,"breakevenPct":8.109246226341307},{"delta":0.45,"premium":13.049074074074076,"strike":327.7469135802469,"iv":0.45790740740740743,"gamma":0.009609876543209876,"theta":-0.2934666666666667,"vega":0.35384907407407407,"rho":0.1010243415634953,"breakevenPct":6.88285640718863},{"delta":0.5,"premium":15.672530864197531,"strike":322.6028806584362,"iv":0.47025308641975305,"gamma":0.009404115226337448,"theta":-0.3045777777777778,"vega":0.35647253086419756,"rho":0.1116694604311672,"breakevenPct":6.092335431279196},{"delta":0.55,"premium":18.421389793702502,"strike":317.3181324647123,"iv":0.4775191096634093,"gamma":0.009165906623235612,"theta":-0.3081885993485342,"vega":0.3538040173724213,"rho":0.12221569794356613,"breakevenPct":5.297011842062018},{"delta":0.6,"premium":21.29869706840391,"strike":311.88925081433223,"iv":0.47958208469055374,"gamma":0.008894462540716613,"theta":-0.3041169381107492,"vega":0.345714983713355,"rho":0.13266065212445058,"breakevenPct":4.4967689768656545},{"delta":0.65,"premium":25.21144654088051,"strike":305.8993710691824,"iv":0.49350402515723274,"gamma":0.008307924528301886,"theta":-0.3008137106918239,"vega":0.3310081761006289,"rho":0.14238228433467554,"breakevenPct":3.845324638564486},{"delta":0.7,"premium":29.734710144927533,"strike":299.5507246376812,"iv":0.5134928985507246,"gamma":0.007546086956521739,"theta":-0.2971205797101449,"vega":0.3121792753623189,"rho":0.1516716943889746,"breakevenPct":3.2728351207805084},{"delta":0.75,"premium":35.13326086956522,"strike":292.30434782608694,"iv":0.5295073913043478,"gamma":0.006676521739130435,"theta":-0.28132347826086956,"vega":0.2844256521739131,"rho":0.160262829995373,"breakevenPct":2.693306788663059},{"delta":0.8,"premium":41.50798969072165,"strike":284.1408934707904,"iv":0.5455565292096219,"gamma":0.005696907216494846,"theta":-0.25807817869415806,"vega":0.2502886597938144,"rho":0.16810376931631907,"breakevenPct":2.132313991379025},{"delta":0.85,"premium":49.58586956521738,"strike":274.3695652173913,"iv":0.5652365217391304,"gamma":0.004580652173913045,"theta":-0.2266758695652174,"vega":0.20852695652173917,"rho":0.17463597315608032,"breakevenPct":1.60120269173865},{"delta":0.9,"premium":59.17689655172415,"strike":263.1264367816092,"iv":0.5736064367816093,"gamma":0.0034126436781609184,"theta":-0.1795131034482758,"vega":0.15673195402298845,"rho":0.1799534277978169,"breakevenPct":1.083058909623123}],"put":[{"delta":0.1,"premium":2.5952985074626866,"strike":263.46268656716416,"iv":0.5698892537313432,"gamma":0.003446268656716418,"theta":-0.15023014925373135,"vega":0.15705432835820896,"rho":-0.02808035019790321,"breakevenPct":18.184918281417126},{"delta":0.15,"premium":4.183241252302025,"strike":275.17495395948436,"iv":0.5533797421731124,"gamma":0.004669244935543278,"theta":-0.1930257826887661,"vega":0.20809226519337015,"rho":-0.042291758333656476,"breakevenPct":15.009655729282644},{"delta":0.2,"premium":5.9099476439790575,"strike":284.1535776614311,"iv":0.5453528795811519,"gamma":0.005698429319371728,"theta":-0.22755462478184993,"vega":0.25035270506108204,"rho":-0.05658120053338268,"breakevenPct":12.735257952814186},{"delta":0.25,"premium":7.647826086956521,"strike":292.39130434782606,"iv":0.5275195652173913,"gamma":0.00668695652173913,"theta":-0.2490021739130435,"vega":0.28440652173913045,"rho":-0.07086626805081904,"breakevenPct":10.696729414812754},{"delta":0.3,"premium":9.459420289855073,"strike":299.6376811594203,"iv":0.5112152173913043,"gamma":0.007556521739130435,"theta":-0.26385724637681157,"vega":0.3123050724637681,"rho":-0.0851839970785829,"breakevenPct":8.992234320349638},{"delta":0.35,"premium":11.322388059701492,"strike":305.90796019900495,"iv":0.493739552238806,"gamma":0.008308955223880596,"theta":-0.26820385572139305,"vega":0.33101032338308456,"rho":-0.0995102286219168,"breakevenPct":7.609982079566114},{"delta":0.4,"premium":13.427401746724891,"strike":311.86681222707426,"iv":0.4816399563318777,"gamma":0.00887467248908297,"theta":-0.2719694323144105,"vega":0.34576288209606987,"rho":-0.11398961490011748,"breakevenPct":6.401313946887465},{"delta":0.45,"premium":15.992903930131007,"strike":317.325327510917,"iv":0.4800024017467249,"gamma":0.009093013100436682,"theta":-0.2756812227074236,"vega":0.35384148471615723,"rho":-0.12876280632452605,"breakevenPct":5.493986645511681},{"delta":0.5,"premium":18.893333333333334,"strike":322.8333333333333,"iv":0.4798516666666667,"gamma":0.009171666666666667,"theta":-0.2759416666666667,"vega":0.356695,"rho":-0.14375810363139205,"breakevenPct":4.676180021953904},{"delta":0.55,"premium":22.11555555555556,"strike":328.3888888888889,"iv":0.48112944444444444,"gamma":0.009116111111111111,"theta":-0.2728861111111111,"vega":0.35452833333333333,"rho":-0.15896679678610928,"breakevenPct":3.9443834613977407},{"delta":0.6,"premium":25.761515863689777,"strike":334.171562867215,"iv":0.4807491186839013,"gamma":0.008891421856639247,"theta":-0.2628225616921269,"vega":0.34518143360752057,"rho":-0.17447359782971522,"breakevenPct":3.274252155080687},{"delta":0.65,"premium":29.585723270440255,"strike":340.0503144654088,"iv":0.4796627672955975,"gamma":0.008595974842767294,"theta":-0.24981584905660376,"vega":0.33282188679245284,"rho":-0.19010578373152373,"breakevenPct":2.6298914238768947},{"delta":0.7,"premium":34.0511320754717,"strike":346.33962264150944,"iv":0.475008679245283,"gamma":0.008092830188679245,"theta":-0.22679698113207547,"vega":0.3105577358490566,"rho":-0.20618715728363118,"breakevenPct":2.05786715821304},{"delta":0.75,"premium":39.09970326409496,"strike":353.1008902077151,"iv":0.4711526706231454,"gamma":0.007458902077151335,"theta":-0.20096543026706232,"vega":0.2841421364985163,"rho":-0.2226961897742727,"breakevenPct":1.5207191646165379},{"delta":0.8,"premium":45.21379310344828,"strike":360.7543103448276,"iv":0.46953534482758624,"gamma":0.006617025862068964,"theta":-0.1711351293103448,"vega":0.25132607758620684,"rho":-0.23999329410544445,"breakevenPct":1.0379434714193894},{"delta":0.85,"premium":54.89987804878049,"strike":371.7317073170732,"iv":0.48155414634146343,"gamma":0.005409512195121952,"theta":-0.13855634146341464,"vega":0.20910390243902438,"rho":-0.2600039517712884,"breakevenPct":0.6329530286050997},{"delta":0.9,"premium":68.07633587786259,"strike":386.14503816793894,"iv":0.4928645038167939,"gamma":0.003946946564885496,"theta":-0.0953820610687023,"vega":0.1573263358778626,"rho":-0.2827332518183172,"breakevenPct":0.24503613295395454}]}},"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"}}