{"symbol":"MSGK","url":"https://intraalpha.com/companies/MSGK","capturedAt":"2026-10-29T22:19:11.677Z","state":"ready","quote":{"symbol":"MSGK","last_price":311,"prev_close":300.32,"regular_close":310.18,"change":10.68,"change_pct":3.5562,"regular_change":9.86,"regular_change_pct":3.2832,"extended_change":0.82,"extended_change_pct":0.2644,"bid":300,"ask":494.11,"bid_size":200,"ask_size":80,"volume":353478,"vwap":307.702109,"open":301.6,"high":310.51,"low":297.71,"close":310.18,"trade_count":14982,"last_trade_at":"2026-10-29T21:12:51.766299469Z","last_quote_at":"2026-10-29T21:12:51.870185214Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-29T18:19:01.203355728-04:00","next_open":"2026-10-30T09:30:00-04:00","next_close":"2026-10-30T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-29T16:00:00-04:00"},"fundamentals":{"symbol":"MSGK","fetched_at":"2026-10-29T22:19:11.208122+00:00","name":"MSG Knickerbockers Corp.","exchange":"NYSE","currency":"USD","sector":"COMMUNICATION SERVICES","industry":"ENTERTAINMENT","country":"USA","description":"None","fiscal_year_end":"June","latest_quarter":"2026-06-30","market_cap":7231688000,"ebitda":33909000,"pe_ratio":938.5,"peg_ratio":null,"book_value":-10.94,"dividend_per_share":null,"dividend_yield":null,"eps":0.32,"revenue_ttm":1153822000,"gross_profit_ttm":387739000,"profit_margin":0.0067,"operating_margin_ttm":0.118,"return_on_assets_ttm":0.0128,"return_on_equity_ttm":0,"quarterly_earnings_growth":0,"quarterly_revenue_growth":0.367,"analyst_target_price":423.24,"analyst_number":2,"beta":0.588,"fifty_two_week_high":330.52,"fifty_two_week_low":156.55,"fifty_day_ma":300.27,"two_hundred_day_ma":269.9,"shares_outstanding":19550400,"forward_pe":72.46,"price_to_sales":6.27,"price_to_book":1.57,"ev_to_revenue":7.24,"ev_to_ebitda":197.65},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-29T22:19:11.208122+00:00"},"optionObservedAt":"2026-10-29T19:55:10.824Z","bars":[{"c":410.51,"h":410.51,"l":410.51,"n":7,"o":410.51,"t":"2026-10-22T08:55:00Z","v":305,"vw":410.51},{"c":412.39,"h":412.39,"l":412.39,"n":20,"o":412.39,"t":"2026-10-22T09:00:00Z","v":222,"vw":412.39},{"c":410.49,"h":410.49,"l":410.49,"n":12,"o":410.49,"t":"2026-10-22T09:05:00Z","v":352,"vw":410.49},{"c":411.21,"h":411.21,"l":411.21,"n":8,"o":411.21,"t":"2026-10-22T11:00:00Z","v":307,"vw":411.21},{"c":411.2,"h":411.2,"l":411.2,"n":1,"o":411.2,"t":"2026-10-22T11:05:00Z","v":300,"vw":411.2},{"c":411.505,"h":413.5,"l":409.01,"n":34,"o":409.01,"t":"2026-10-22T13:30:00Z","v":1119,"vw":409.868567},{"c":412.785,"h":413,"l":412,"n":59,"o":412,"t":"2026-10-22T13:35:00Z","v":1197,"vw":412.740658},{"c":412.01,"h":412.535,"l":411.56,"n":122,"o":412.535,"t":"2026-10-22T13:40:00Z","v":1584,"vw":412.220883},{"c":412.21,"h":412.215,"l":412.13,"n":43,"o":412.155,"t":"2026-10-22T13:45:00Z","v":470,"vw":412.18225},{"c":411.74,"h":412.2125,"l":411.56,"n":85,"o":412.2125,"t":"2026-10-22T13:50:00Z","v":648,"vw":411.84125},{"c":412.095,"h":412.14,"l":412.095,"n":19,"o":412.14,"t":"2026-10-22T13:55:00Z","v":166,"vw":412.1175},{"c":410.04,"h":411.94,"l":410.04,"n":46,"o":411.94,"t":"2026-10-22T14:00:00Z","v":526,"vw":411.242128},{"c":410.375,"h":410.375,"l":409.01,"n":19,"o":409.01,"t":"2026-10-22T14:05:00Z","v":468,"vw":409.170588},{"c":409.32,"h":410.125,"l":409,"n":56,"o":410.125,"t":"2026-10-22T14:10:00Z","v":700,"vw":409.587429},{"c":405.87,"h":409.125,"l":405.87,"n":136,"o":409.125,"t":"2026-10-22T14:15:00Z","v":3533,"vw":408.031626},{"c":405,"h":405,"l":405,"n":31,"o":405,"t":"2026-10-22T14:20:00Z","v":463,"vw":405},{"c":402.5581,"h":403.38,"l":401.3,"n":113,"o":403.38,"t":"2026-10-22T14:25:00Z","v":1108,"vw":402.38486},{"c":402.23,"h":402.93,"l":401.33,"n":166,"o":402.74,"t":"2026-10-22T14:30:00Z","v":2983,"vw":402.232851},{"c":401.72,"h":402.09,"l":401.115,"n":111,"o":402.09,"t":"2026-10-22T14:35:00Z","v":1363,"vw":401.690208},{"c":401.79,"h":401.79,"l":401.06,"n":127,"o":401.625,"t":"2026-10-22T14:40:00Z","v":1965,"vw":401.18454},{"c":401.08,"h":401.1,"l":399.61,"n":215,"o":401.1,"t":"2026-10-22T14:45:00Z","v":3110,"vw":400.462982},{"c":400.22,"h":401.185,"l":399.06,"n":328,"o":400.805,"t":"2026-10-22T14:50:00Z","v":8155,"vw":400.470238},{"c":400.68,"h":401.37,"l":400.21,"n":269,"o":400.32,"t":"2026-10-22T14:55:00Z","v":9383,"vw":400.495493},{"c":399.9002,"h":400.88,"l":399.48,"n":116,"o":400.88,"t":"2026-10-22T15:00:00Z","v":2747,"vw":400.234963},{"c":399.28,"h":399.85,"l":398.79,"n":132,"o":399.845,"t":"2026-10-22T15:05:00Z","v":2312,"vw":399.326294},{"c":398.94,"h":399.94,"l":398.27,"n":535,"o":399.47,"t":"2026-10-22T15:10:00Z","v":24244,"vw":399.185711},{"c":400.535,"h":400.75,"l":398.42,"n":324,"o":398.945,"t":"2026-10-22T15:15:00Z","v":7029,"vw":399.511909},{"c":400.43,"h":401.14,"l":400.25,"n":148,"o":400.535,"t":"2026-10-22T15:20:00Z","v":2507,"vw":400.730593},{"c":398.475,"h":399.9,"l":398.16,"n":230,"o":399.9,"t":"2026-10-22T15:25:00Z","v":3206,"vw":399.247661},{"c":399.25,"h":399.57,"l":398.16,"n":178,"o":398.16,"t":"2026-10-22T15:30:00Z","v":2851,"vw":398.89358},{"c":399.7,"h":399.775,"l":399,"n":135,"o":399.305,"t":"2026-10-22T15:35:00Z","v":2423,"vw":399.367912},{"c":399.115,"h":400.55,"l":399.03,"n":276,"o":399.32,"t":"2026-10-22T15:40:00Z","v":7544,"vw":399.780359},{"c":398.81,"h":399.89,"l":398.81,"n":109,"o":399.11,"t":"2026-10-22T15:45:00Z","v":3099,"vw":399.424532},{"c":399.67,"h":399.85,"l":399.29,"n":61,"o":399.39,"t":"2026-10-22T15:50:00Z","v":1685,"vw":399.762331},{"c":400.3125,"h":400.585,"l":399.19,"n":172,"o":399.5,"t":"2026-10-22T15:55:00Z","v":3918,"vw":399.940403},{"c":398,"h":400.285,"l":397.88,"n":213,"o":400.28,"t":"2026-10-22T16:00:00Z","v":5949,"vw":399.351473},{"c":399.01,"h":399.68,"l":397.89,"n":183,"o":398.245,"t":"2026-10-22T16:05:00Z","v":3195,"vw":398.689703},{"c":399.23,"h":399.51,"l":397.89,"n":154,"o":398.57,"t":"2026-10-22T16:10:00Z","v":4544,"vw":398.48073},{"c":399.255,"h":400.005,"l":399.255,"n":92,"o":399.78,"t":"2026-10-22T16:15:00Z","v":1090,"vw":399.642085},{"c":398.495,"h":399.33,"l":398.495,"n":129,"o":399.27,"t":"2026-10-22T16:20:00Z","v":1917,"vw":399.080072},{"c":398.275,"h":399.09,"l":398.1462,"n":158,"o":399.03,"t":"2026-10-22T16:25:00Z","v":4239,"vw":398.550209},{"c":396.34,"h":398.28,"l":396,"n":223,"o":398.28,"t":"2026-10-22T16:30:00Z","v":4389,"vw":396.992916},{"c":396.37,"h":396.76,"l":396,"n":124,"o":396.37,"t":"2026-10-22T16:35:00Z","v":2696,"vw":396.435343},{"c":393.99,"h":396.32,"l":393.8625,"n":284,"o":396.32,"t":"2026-10-22T16:40:00Z","v":5977,"vw":394.737115},{"c":393.14,"h":394.33,"l":392.5925,"n":206,"o":394.32,"t":"2026-10-22T16:45:00Z","v":5098,"vw":393.580364},{"c":394.1,"h":395.6408,"l":392.75,"n":414,"o":393.3,"t":"2026-10-22T16:50:00Z","v":12760,"vw":393.969691},{"c":396.06,"h":396.2925,"l":394.14,"n":232,"o":394.14,"t":"2026-10-22T16:55:00Z","v":5358,"vw":395.505148},{"c":395.81,"h":396.18,"l":394.82,"n":134,"o":396.18,"t":"2026-10-22T17:00:00Z","v":4527,"vw":395.373377},{"c":396.49,"h":396.49,"l":395.8,"n":138,"o":395.8,"t":"2026-10-22T17:05:00Z","v":2623,"vw":395.940706},{"c":396.165,"h":396.91,"l":396.13,"n":157,"o":396.605,"t":"2026-10-22T17:10:00Z","v":4639,"vw":396.606939},{"c":395.08,"h":396.11,"l":395.08,"n":74,"o":395.5301,"t":"2026-10-22T17:15:00Z","v":1110,"vw":395.689865},{"c":394.79,"h":396.4455,"l":393.94,"n":220,"o":395.32,"t":"2026-10-22T17:20:00Z","v":5973,"vw":395.219482},{"c":394.89,"h":395.24,"l":394.83,"n":108,"o":394.86,"t":"2026-10-22T17:25:00Z","v":1851,"vw":394.953608},{"c":395.125,"h":395.29,"l":394.6,"n":124,"o":395.21,"t":"2026-10-22T17:30:00Z","v":2276,"vw":394.963876},{"c":394.43,"h":395.15,"l":394.43,"n":114,"o":394.79,"t":"2026-10-22T17:35:00Z","v":7735,"vw":395.081366},{"c":393.38,"h":394.43,"l":393.02,"n":108,"o":394.43,"t":"2026-10-22T17:40:00Z","v":1618,"vw":393.766276},{"c":393.7,"h":393.7,"l":392.99,"n":144,"o":393.38,"t":"2026-10-22T17:45:00Z","v":3807,"vw":393.283533},{"c":393.48,"h":393.48,"l":393.36,"n":67,"o":393.445,"t":"2026-10-22T17:50:00Z","v":620,"vw":393.41},{"c":393.28,"h":394.21,"l":393.28,"n":187,"o":393.78,"t":"2026-10-22T17:55:00Z","v":3809,"vw":393.774761},{"c":390.55,"h":393.14,"l":390.54,"n":222,"o":393.14,"t":"2026-10-22T18:00:00Z","v":7415,"vw":391.632889},{"c":392.03,"h":392.35,"l":390.76,"n":228,"o":391.02,"t":"2026-10-22T18:05:00Z","v":4265,"vw":391.626117},{"c":392.26,"h":393.03,"l":392.235,"n":148,"o":392.24,"t":"2026-10-22T18:10:00Z","v":2437,"vw":392.593495},{"c":392.08,"h":392.335,"l":391.87,"n":74,"o":392.335,"t":"2026-10-22T18:15:00Z","v":973,"vw":392.052823},{"c":391.42,"h":391.985,"l":391.42,"n":159,"o":391.8,"t":"2026-10-22T18:20:00Z","v":1873,"vw":391.665922},{"c":390.425,"h":391.075,"l":389.94,"n":180,"o":391,"t":"2026-10-22T18:25:00Z","v":3282,"vw":390.47485},{"c":390.675,"h":391.18,"l":390.34,"n":168,"o":390.435,"t":"2026-10-22T18:30:00Z","v":3659,"vw":390.586402},{"c":389.76,"h":390.785,"l":389.76,"n":49,"o":390.55,"t":"2026-10-22T18:35:00Z","v":1134,"vw":390.255093},{"c":389.97,"h":389.99,"l":389.66,"n":36,"o":389.965,"t":"2026-10-22T18:40:00Z","v":463,"vw":389.917983},{"c":390.4,"h":390.57,"l":389.64,"n":223,"o":389.93,"t":"2026-10-22T18:45:00Z","v":5006,"vw":390.183106},{"c":390.76,"h":391.2,"l":390.62,"n":175,"o":390.68,"t":"2026-10-22T18:50:00Z","v":2845,"vw":390.969744},{"c":391.17,"h":391.76,"l":390.765,"n":114,"o":390.765,"t":"2026-10-22T18:55:00Z","v":2562,"vw":391.253352},{"c":391.15,"h":391.27,"l":390.9,"n":129,"o":391.27,"t":"2026-10-22T19:00:00Z","v":1870,"vw":391.112876},{"c":392.34,"h":392.775,"l":391.15,"n":173,"o":391.15,"t":"2026-10-22T19:05:00Z","v":3547,"vw":391.94827},{"c":392.23,"h":392.55,"l":391.89,"n":129,"o":392.01,"t":"2026-10-22T19:10:00Z","v":2257,"vw":392.334167},{"c":391.075,"h":392.52,"l":390.66,"n":188,"o":392.23,"t":"2026-10-22T19:15:00Z","v":3927,"vw":391.565892},{"c":391.01,"h":391.4899,"l":390,"n":235,"o":391.4899,"t":"2026-10-22T19:20:00Z","v":4481,"vw":390.837164},{"c":389.135,"h":390.89,"l":389.135,"n":314,"o":390.89,"t":"2026-10-22T19:25:00Z","v":8012,"vw":389.800741},{"c":389.015,"h":389.58,"l":387.795,"n":391,"o":389.13,"t":"2026-10-22T19:30:00Z","v":8086,"vw":388.951835},{"c":389.37,"h":389.48,"l":388.19,"n":301,"o":388.985,"t":"2026-10-22T19:35:00Z","v":6322,"vw":388.847835},{"c":389.51,"h":390.1,"l":388.82,"n":354,"o":389.47,"t":"2026-10-22T19:40:00Z","v":9785,"vw":389.492451},{"c":388.91,"h":390.04,"l":388.49,"n":485,"o":389.68,"t":"2026-10-22T19:45:00Z","v":9849,"vw":389.106331},{"c":389.58,"h":390.67,"l":389.02,"n":424,"o":389.13,"t":"2026-10-22T19:50:00Z","v":8727,"vw":389.801034},{"c":389.57,"h":389.94,"l":389.05,"n":1664,"o":389.59,"t":"2026-10-22T19:55:00Z","v":41729,"vw":389.561572},{"c":389.48,"h":389.632,"l":389.48,"n":43,"o":389.632,"t":"2026-10-22T20:00:00Z","v":51631,"vw":389.480462},{"c":388.16,"h":388.16,"l":388.16,"n":1,"o":388.16,"t":"2026-10-22T21:05:00Z","v":50,"vw":388.16},{"c":401.43,"h":401.49,"l":399.76,"n":66,"o":399.94,"t":"2026-10-22T21:15:00Z","v":2415,"vw":400.629333},{"c":398.37,"h":398.37,"l":398.37,"n":2,"o":398.37,"t":"2026-10-23T11:00:00Z","v":101,"vw":398.37},{"c":390.4,"h":390.4,"l":390.4,"n":5,"o":390.4,"t":"2026-10-23T12:55:00Z","v":90,"vw":390.4},{"c":387.4,"h":388.815,"l":384.79,"n":301,"o":385.46,"t":"2026-10-23T13:30:00Z","v":12178,"vw":386.749558},{"c":389.43,"h":389.43,"l":388.14,"n":26,"o":388.14,"t":"2026-10-23T13:35:00Z","v":362,"vw":388.574444},{"c":396.96,"h":396.96,"l":389.73,"n":388,"o":390.16,"t":"2026-10-23T13:40:00Z","v":9561,"vw":394.570844},{"c":395.12,"h":397.6,"l":394.47,"n":172,"o":397.535,"t":"2026-10-23T13:45:00Z","v":9615,"vw":395.711295},{"c":392.49,"h":395.055,"l":392.49,"n":129,"o":394.69,"t":"2026-10-23T13:50:00Z","v":5363,"vw":393.982633},{"c":391.605,"h":393.81,"l":391.605,"n":69,"o":393.25,"t":"2026-10-23T13:55:00Z","v":1144,"vw":392.643625},{"c":391.61,"h":393.08,"l":389.815,"n":208,"o":391.605,"t":"2026-10-23T14:00:00Z","v":5973,"vw":391.95182},{"c":392.125,"h":392.58,"l":391.51,"n":122,"o":391.51,"t":"2026-10-23T14:05:00Z","v":4041,"vw":392.075747},{"c":389.885,"h":392.2975,"l":389.81,"n":117,"o":392.2975,"t":"2026-10-23T14:10:00Z","v":3886,"vw":391.324576},{"c":387.9,"h":390.07,"l":387.855,"n":95,"o":389.9,"t":"2026-10-23T14:15:00Z","v":1950,"vw":389.222137},{"c":388.12,"h":389.51,"l":388.1,"n":130,"o":388.82,"t":"2026-10-23T14:20:00Z","v":1785,"vw":388.791582},{"c":390.2175,"h":390.2175,"l":388.12,"n":51,"o":388.12,"t":"2026-10-23T14:25:00Z","v":1020,"vw":388.917044},{"c":388.2751,"h":389.54,"l":388.14,"n":69,"o":389.54,"t":"2026-10-23T14:30:00Z","v":1065,"vw":388.436746},{"c":388.29,"h":389.46,"l":387.56,"n":43,"o":387.56,"t":"2026-10-23T14:35:00Z","v":640,"vw":388.506812},{"c":388.89,"h":388.97,"l":387.5817,"n":140,"o":388.29,"t":"2026-10-23T14:40:00Z","v":2551,"vw":388.438634},{"c":391.7,"h":391.83,"l":389.0634,"n":88,"o":389.66,"t":"2026-10-23T14:45:00Z","v":2929,"vw":390.723436},{"c":393.14,"h":393.63,"l":391.12,"n":243,"o":391.83,"t":"2026-10-23T14:50:00Z","v":10192,"vw":391.551158},{"c":393.36,"h":393.634,"l":392.295,"n":187,"o":393.29,"t":"2026-10-23T14:55:00Z","v":4899,"vw":392.936096},{"c":393.405,"h":393.66,"l":392.8375,"n":170,"o":393.2,"t":"2026-10-23T15:00:00Z","v":3219,"vw":393.195879},{"c":393.84,"h":395.2,"l":393.72,"n":225,"o":393.72,"t":"2026-10-23T15:05:00Z","v":4072,"vw":394.504165},{"c":394.49,"h":396.27,"l":394.49,"n":166,"o":394.695,"t":"2026-10-23T15:10:00Z","v":2022,"vw":395.31914},{"c":395.775,"h":395.775,"l":395.063,"n":99,"o":395.605,"t":"2026-10-23T15:15:00Z","v":1862,"vw":395.382009},{"c":396.115,"h":396.67,"l":395.78,"n":132,"o":395.78,"t":"2026-10-23T15:20:00Z","v":1245,"vw":396.2775},{"c":395.55,"h":396.79,"l":395.37,"n":225,"o":396.67,"t":"2026-10-23T15:25:00Z","v":4974,"vw":396.215176},{"c":395.03,"h":395.86,"l":395.03,"n":107,"o":395.11,"t":"2026-10-23T15:30:00Z","v":1488,"vw":395.414572},{"c":395.855,"h":396.51,"l":395.54,"n":114,"o":395.54,"t":"2026-10-23T15:35:00Z","v":1553,"vw":396.02825},{"c":396.41,"h":396.895,"l":395.301,"n":158,"o":396.53,"t":"2026-10-23T15:40:00Z","v":2945,"vw":396.197382},{"c":397.26,"h":397.26,"l":396.305,"n":49,"o":396.305,"t":"2026-10-23T15:45:00Z","v":549,"vw":396.476964},{"c":396.55,"h":397.26,"l":396.055,"n":88,"o":396.4,"t":"2026-10-23T15:50:00Z","v":1369,"vw":396.499413},{"c":396.62,"h":396.7,"l":395.6501,"n":159,"o":395.6501,"t":"2026-10-23T15:55:00Z","v":3835,"vw":396.557798},{"c":395.62,"h":396.69,"l":395.62,"n":106,"o":396.69,"t":"2026-10-23T16:00:00Z","v":1996,"vw":396.075641},{"c":395.91,"h":396.3125,"l":395.57,"n":128,"o":395.635,"t":"2026-10-23T16:05:00Z","v":2538,"vw":395.883338},{"c":396.59,"h":396.59,"l":395.7,"n":70,"o":396.32,"t":"2026-10-23T16:10:00Z","v":1214,"vw":396.18501},{"c":396.44,"h":396.88,"l":395.601,"n":189,"o":395.975,"t":"2026-10-23T16:15:00Z","v":5928,"vw":396.000924},{"c":397.36,"h":398.19,"l":396.83,"n":263,"o":396.87,"t":"2026-10-23T16:20:00Z","v":5093,"vw":397.510529},{"c":397.75,"h":397.82,"l":396.78,"n":60,"o":397.82,"t":"2026-10-23T16:25:00Z","v":1498,"vw":396.916351},{"c":397.69,"h":397.71,"l":397.145,"n":50,"o":397.43,"t":"2026-10-23T16:30:00Z","v":565,"vw":397.470913},{"c":397.28,"h":397.7,"l":396.91,"n":137,"o":397.7,"t":"2026-10-23T16:35:00Z","v":2494,"vw":397.349802},{"c":398.5,"h":398.5,"l":397.89,"n":97,"o":397.89,"t":"2026-10-23T16:40:00Z","v":1062,"vw":398.237976},{"c":398.97,"h":399.33,"l":398.07,"n":190,"o":398.21,"t":"2026-10-23T16:45:00Z","v":3166,"vw":398.606901},{"c":398.655,"h":399.2499,"l":398.07,"n":228,"o":398.7,"t":"2026-10-23T16:50:00Z","v":8241,"vw":398.70236},{"c":398.79,"h":399.24,"l":398.65,"n":65,"o":399.24,"t":"2026-10-23T16:55:00Z","v":598,"vw":399.024},{"c":398.68,"h":399.5,"l":398.61,"n":238,"o":399.21,"t":"2026-10-23T17:00:00Z","v":3871,"vw":399.082524},{"c":398.66,"h":398.945,"l":398.48,"n":90,"o":398.48,"t":"2026-10-23T17:05:00Z","v":1632,"vw":398.617479},{"c":397.96,"h":398.655,"l":397.96,"n":92,"o":398.655,"t":"2026-10-23T17:10:00Z","v":1507,"vw":398.368695},{"c":399.01,"h":399.06,"l":397.94,"n":129,"o":398,"t":"2026-10-23T17:15:00Z","v":2743,"vw":398.747894},{"c":399.0375,"h":399.5,"l":398.6453,"n":126,"o":398.83,"t":"2026-10-23T17:20:00Z","v":2820,"vw":399.238955},{"c":399.02,"h":399.36,"l":398.7,"n":180,"o":399.18,"t":"2026-10-23T17:25:00Z","v":4737,"vw":398.893519},{"c":399.42,"h":399.42,"l":398.8899,"n":83,"o":398.8899,"t":"2026-10-23T17:30:00Z","v":1140,"vw":399.321625},{"c":400.37,"h":400.38,"l":399.53,"n":220,"o":399.53,"t":"2026-10-23T17:35:00Z","v":4782,"vw":399.803433},{"c":399.01,"h":400.05,"l":398.37,"n":172,"o":400.05,"t":"2026-10-23T17:40:00Z","v":3098,"vw":399.364667},{"c":398.76,"h":398.88,"l":398.565,"n":51,"o":398.88,"t":"2026-10-23T17:45:00Z","v":541,"vw":398.757614},{"c":399.155,"h":399.155,"l":398.61,"n":93,"o":398.61,"t":"2026-10-23T17:50:00Z","v":1298,"vw":398.827258},{"c":398.83,"h":399.38,"l":398.83,"n":217,"o":399.28,"t":"2026-10-23T17:55:00Z","v":3700,"vw":399.050571},{"c":397.805,"h":400,"l":397.805,"n":309,"o":398.73,"t":"2026-10-23T18:00:00Z","v":8360,"vw":398.953716},{"c":399.06,"h":399.06,"l":397.18,"n":156,"o":397.45,"t":"2026-10-23T18:05:00Z","v":2857,"vw":398.066167},{"c":398.4989,"h":399.76,"l":398.14,"n":275,"o":399.105,"t":"2026-10-23T18:15:00Z","v":5754,"vw":399.330512},{"c":398.05,"h":398.05,"l":397.45,"n":146,"o":397.85,"t":"2026-10-23T18:20:00Z","v":3360,"vw":397.759304},{"c":397.03,"h":398.61,"l":396.905,"n":276,"o":398.32,"t":"2026-10-23T18:25:00Z","v":16422,"vw":398.03631},{"c":395.27,"h":396.44,"l":395.27,"n":89,"o":396.4301,"t":"2026-10-23T18:30:00Z","v":1659,"vw":395.837559},{"c":392.53,"h":395.48,"l":392.42,"n":245,"o":395.475,"t":"2026-10-23T18:35:00Z","v":6382,"vw":394.137612},{"c":392.08,"h":392.6,"l":390.07,"n":379,"o":392.24,"t":"2026-10-23T18:40:00Z","v":10304,"vw":390.701099},{"c":390.5425,"h":391.65,"l":390.12,"n":222,"o":391.525,"t":"2026-10-23T18:45:00Z","v":4817,"vw":390.874713},{"c":390.63,"h":391,"l":390.42,"n":151,"o":390.97,"t":"2026-10-23T18:50:00Z","v":2630,"vw":390.707019},{"c":389.5,"h":391.305,"l":389.465,"n":209,"o":390.63,"t":"2026-10-23T18:55:00Z","v":6790,"vw":390.169011},{"c":390.35,"h":390.91,"l":389.435,"n":155,"o":389.51,"t":"2026-10-23T19:00:00Z","v":3040,"vw":390.158804},{"c":390.865,"h":391.07,"l":389.28,"n":200,"o":390.505,"t":"2026-10-23T19:05:00Z","v":3536,"vw":390.28952},{"c":389.23,"h":391.53,"l":389,"n":372,"o":390.865,"t":"2026-10-23T19:10:00Z","v":13699,"vw":390.233649},{"c":389.36,"h":389.71,"l":389.06,"n":176,"o":389.505,"t":"2026-10-23T19:15:00Z","v":3082,"vw":389.368763},{"c":388.75,"h":389.37,"l":388.6,"n":253,"o":389.37,"t":"2026-10-23T19:20:00Z","v":4164,"vw":388.985385},{"c":389.4,"h":389.71,"l":388.581,"n":341,"o":388.74,"t":"2026-10-23T19:25:00Z","v":6266,"vw":389.00497},{"c":387.605,"h":389.405,"l":387.195,"n":414,"o":389.4,"t":"2026-10-23T19:30:00Z","v":8805,"vw":388.033962},{"c":387.435,"h":387.89,"l":386.715,"n":324,"o":387.7,"t":"2026-10-23T19:35:00Z","v":8652,"vw":387.201357},{"c":388.46,"h":388.65,"l":387.33,"n":517,"o":387.44,"t":"2026-10-23T19:40:00Z","v":18152,"vw":387.892134},{"c":388.72,"h":389.03,"l":388.04,"n":416,"o":388.66,"t":"2026-10-23T19:45:00Z","v":18195,"vw":388.391386},{"c":388.37,"h":389.19,"l":388.29,"n":493,"o":388.72,"t":"2026-10-23T19:50:00Z","v":10552,"vw":388.798955},{"c":388.69,"h":389.74,"l":388.28,"n":1667,"o":388.37,"t":"2026-10-23T19:55:00Z","v":40700,"vw":389.239358},{"c":388.63,"h":388.835,"l":388.63,"n":51,"o":388.7,"t":"2026-10-23T20:00:00Z","v":50696,"vw":388.630651},{"c":391,"h":391,"l":391,"n":2,"o":391,"t":"2026-10-26T09:15:00Z","v":200,"vw":391},{"c":391.81,"h":391.81,"l":388.64,"n":3,"o":388.64,"t":"2026-10-26T13:25:00Z","v":130,"vw":389.705546},{"c":388,"h":390.3,"l":387.12,"n":123,"o":390.3,"t":"2026-10-26T13:30:00Z","v":3102,"vw":389.334461},{"c":386.15,"h":389.635,"l":386.03,"n":110,"o":386.08,"t":"2026-10-26T13:35:00Z","v":3173,"vw":388.50763},{"c":388.15,"h":388.245,"l":388.15,"n":12,"o":388.245,"t":"2026-10-26T13:40:00Z","v":225,"vw":388.217857},{"c":389.5,"h":389.97,"l":389,"n":29,"o":389.465,"t":"2026-10-26T13:45:00Z","v":728,"vw":389.722308},{"c":389.6,"h":390,"l":389.6,"n":8,"o":390,"t":"2026-10-26T13:50:00Z","v":187,"vw":389.822222},{"c":390.2325,"h":390.84,"l":389.51,"n":44,"o":390.01,"t":"2026-10-26T13:55:00Z","v":3001,"vw":390.182342},{"c":391,"h":391.78,"l":388.53,"n":387,"o":389.55,"t":"2026-10-26T14:00:00Z","v":4789,"vw":390.077958},{"c":390.745,"h":391,"l":390.745,"n":22,"o":391,"t":"2026-10-26T14:05:00Z","v":374,"vw":390.854286},{"c":392,"h":392,"l":390.75,"n":73,"o":391.42,"t":"2026-10-26T14:10:00Z","v":1160,"vw":391.361468},{"c":392.81,"h":392.81,"l":392.02,"n":30,"o":392.02,"t":"2026-10-26T14:15:00Z","v":535,"vw":392.218685},{"c":391.755,"h":392.56,"l":391.755,"n":71,"o":392.39,"t":"2026-10-26T14:20:00Z","v":1372,"vw":392.231205},{"c":391.75,"h":391.75,"l":391.75,"n":16,"o":391.75,"t":"2026-10-26T14:25:00Z","v":135,"vw":391.75},{"c":391.56,"h":391.56,"l":391.01,"n":30,"o":391.01,"t":"2026-10-26T14:30:00Z","v":709,"vw":391.123846},{"c":392.39,"h":392.39,"l":391.8,"n":67,"o":391.93,"t":"2026-10-26T14:35:00Z","v":922,"vw":392.083734},{"c":390.84,"h":391.89,"l":390.84,"n":74,"o":391.89,"t":"2026-10-26T14:40:00Z","v":808,"vw":391.541111},{"c":391.13,"h":391.875,"l":391.13,"n":49,"o":391.875,"t":"2026-10-26T14:45:00Z","v":518,"vw":391.295556},{"c":390.49,"h":390.87,"l":390.49,"n":37,"o":390.87,"t":"2026-10-26T14:50:00Z","v":485,"vw":390.759025},{"c":392.22,"h":392.26,"l":390.79,"n":138,"o":390.79,"t":"2026-10-26T14:55:00Z","v":4936,"vw":391.245513},{"c":390.96,"h":392.4,"l":390.96,"n":54,"o":392.11,"t":"2026-10-26T15:00:00Z","v":1434,"vw":391.857083},{"c":391.7,"h":391.7,"l":391.7,"n":13,"o":391.7,"t":"2026-10-26T15:05:00Z","v":141,"vw":391.7},{"c":391.455,"h":391.455,"l":390.98,"n":29,"o":391.45,"t":"2026-10-26T15:10:00Z","v":1845,"vw":391.438693},{"c":390.4,"h":390.93,"l":389.84,"n":76,"o":390.88,"t":"2026-10-26T15:15:00Z","v":2544,"vw":390.598471},{"c":390.375,"h":390.375,"l":390.06,"n":37,"o":390.06,"t":"2026-10-26T15:20:00Z","v":389,"vw":390.231818},{"c":389.465,"h":390.645,"l":389.39,"n":80,"o":390.37,"t":"2026-10-26T15:25:00Z","v":2055,"vw":390.265517},{"c":388.86,"h":389.21,"l":388.45,"n":52,"o":389.21,"t":"2026-10-26T15:30:00Z","v":1042,"vw":388.851522},{"c":388.41,"h":389,"l":387.985,"n":100,"o":388.95,"t":"2026-10-26T15:35:00Z","v":2815,"vw":388.624697},{"c":387.79,"h":388.29,"l":387.56,"n":95,"o":388.14,"t":"2026-10-26T15:40:00Z","v":4121,"vw":387.791973},{"c":387.705,"h":387.83,"l":387.3925,"n":112,"o":387.795,"t":"2026-10-26T15:45:00Z","v":1476,"vw":387.747047},{"c":387.33,"h":388.07,"l":386.68,"n":164,"o":387.71,"t":"2026-10-26T15:50:00Z","v":5319,"vw":387.522025},{"c":386.015,"h":387.31,"l":385.71,"n":129,"o":386.76,"t":"2026-10-26T15:55:00Z","v":3390,"vw":386.597537},{"c":385.21,"h":385.8865,"l":385.21,"n":79,"o":385.8865,"t":"2026-10-26T16:00:00Z","v":1152,"vw":385.498555},{"c":384.9,"h":385.51,"l":384.41,"n":163,"o":385.315,"t":"2026-10-26T16:05:00Z","v":3262,"vw":384.904023},{"c":384.6,"h":384.6,"l":384.51,"n":29,"o":384.51,"t":"2026-10-26T16:10:00Z","v":282,"vw":384.55},{"c":384.665,"h":384.665,"l":384.645,"n":29,"o":384.645,"t":"2026-10-26T16:15:00Z","v":284,"vw":384.657941},{"c":384.57,"h":384.665,"l":384.01,"n":80,"o":384.21,"t":"2026-10-26T16:20:00Z","v":913,"vw":384.306695},{"c":384.565,"h":385.25,"l":383.52,"n":229,"o":384.15,"t":"2026-10-26T16:25:00Z","v":4478,"vw":384.248739},{"c":384.56,"h":384.655,"l":384.22,"n":105,"o":384.62,"t":"2026-10-26T16:30:00Z","v":1717,"vw":384.474145},{"c":384.81,"h":384.88,"l":384.52,"n":113,"o":384.69,"t":"2026-10-26T16:35:00Z","v":4376,"vw":384.582702},{"c":384.48,"h":384.91,"l":384.17,"n":100,"o":384.91,"t":"2026-10-26T16:40:00Z","v":3065,"vw":384.624271},{"c":384.13,"h":384.38,"l":383.57,"n":131,"o":384.38,"t":"2026-10-26T16:45:00Z","v":2995,"vw":384.09762},{"c":383.95,"h":384.135,"l":383.91,"n":56,"o":384.135,"t":"2026-10-26T16:50:00Z","v":550,"vw":384.0398},{"c":384.24,"h":384.46,"l":383.91,"n":102,"o":383.95,"t":"2026-10-26T16:55:00Z","v":3322,"vw":384.258576},{"c":384.69,"h":384.69,"l":384.07,"n":62,"o":384.47,"t":"2026-10-26T17:00:00Z","v":742,"vw":384.453202},{"c":384.935,"h":385.06,"l":384.2,"n":81,"o":384.555,"t":"2026-10-26T17:05:00Z","v":1858,"vw":384.694842},{"c":385.1,"h":385.2,"l":384.99,"n":58,"o":385,"t":"2026-10-26T17:10:00Z","v":885,"vw":385.125394},{"c":384.23,"h":385.19,"l":384.2,"n":193,"o":385.1,"t":"2026-10-26T17:15:00Z","v":5437,"vw":384.455946},{"c":384.39,"h":384.74,"l":384.2,"n":154,"o":384.2,"t":"2026-10-26T17:20:00Z","v":3127,"vw":384.456044},{"c":384.63,"h":384.855,"l":384.5301,"n":70,"o":384.5301,"t":"2026-10-26T17:25:00Z","v":834,"vw":384.718401},{"c":384.42,"h":384.835,"l":384.07,"n":224,"o":384.63,"t":"2026-10-26T17:30:00Z","v":4190,"vw":384.333374},{"c":383.7,"h":384.42,"l":383.6,"n":119,"o":384.2,"t":"2026-10-26T17:35:00Z","v":1833,"vw":384.160919},{"c":383.57,"h":383.965,"l":383.56,"n":99,"o":383.965,"t":"2026-10-26T17:40:00Z","v":910,"vw":383.734606},{"c":383.365,"h":383.935,"l":383.11,"n":110,"o":383.57,"t":"2026-10-26T17:45:00Z","v":1774,"vw":383.447675},{"c":383.39,"h":383.405,"l":383.275,"n":96,"o":383.29,"t":"2026-10-26T17:50:00Z","v":1972,"vw":383.360844},{"c":383.45,"h":383.69,"l":383.21,"n":90,"o":383.58,"t":"2026-10-26T17:55:00Z","v":941,"vw":383.413953},{"c":383.29,"h":383.93,"l":383.29,"n":147,"o":383.29,"t":"2026-10-26T18:00:00Z","v":1873,"vw":383.760195},{"c":384.555,"h":384.78,"l":383.545,"n":181,"o":383.545,"t":"2026-10-26T18:05:00Z","v":3739,"vw":384.237653},{"c":384.695,"h":384.81,"l":384.49,"n":93,"o":384.555,"t":"2026-10-26T18:10:00Z","v":1134,"vw":384.685807},{"c":384.47,"h":384.71,"l":384.47,"n":73,"o":384.705,"t":"2026-10-26T18:15:00Z","v":702,"vw":384.626875},{"c":383.99,"h":384.705,"l":383.76,"n":182,"o":384.705,"t":"2026-10-26T18:20:00Z","v":2391,"vw":384.426565},{"c":383.71,"h":384.17,"l":383.68,"n":83,"o":383.81,"t":"2026-10-26T18:25:00Z","v":846,"vw":383.98466},{"c":384.14,"h":384.14,"l":383.69,"n":123,"o":384.135,"t":"2026-10-26T18:30:00Z","v":1450,"vw":384.080116},{"c":383.82,"h":384.065,"l":383.71,"n":77,"o":383.71,"t":"2026-10-26T18:35:00Z","v":673,"vw":383.935},{"c":383.75,"h":383.99,"l":383.64,"n":194,"o":383.79,"t":"2026-10-26T18:40:00Z","v":2304,"vw":383.813012},{"c":383.31,"h":383.88,"l":383.31,"n":185,"o":383.76,"t":"2026-10-26T18:45:00Z","v":3462,"vw":383.662506},{"c":383.74,"h":384,"l":383.25,"n":142,"o":383.475,"t":"2026-10-26T18:50:00Z","v":2395,"vw":383.69207},{"c":383.46,"h":383.98,"l":383.46,"n":73,"o":383.675,"t":"2026-10-26T18:55:00Z","v":606,"vw":383.660537},{"c":383.63,"h":383.63,"l":383.24,"n":92,"o":383.32,"t":"2026-10-26T19:00:00Z","v":739,"vw":383.455},{"c":384.09,"h":384.3,"l":383.26,"n":200,"o":383.26,"t":"2026-10-26T19:05:00Z","v":3766,"vw":383.87716},{"c":384.345,"h":384.63,"l":383.99,"n":194,"o":383.99,"t":"2026-10-26T19:10:00Z","v":1995,"vw":384.305453},{"c":385.14,"h":385.14,"l":384.36,"n":192,"o":384.36,"t":"2026-10-26T19:15:00Z","v":2020,"vw":384.735095},{"c":384.77,"h":384.955,"l":384.54,"n":131,"o":384.79,"t":"2026-10-26T19:20:00Z","v":1088,"vw":384.739259},{"c":385.13,"h":385.13,"l":384.37,"n":202,"o":384.56,"t":"2026-10-26T19:25:00Z","v":2535,"vw":384.984177},{"c":385.62,"h":385.62,"l":384.72,"n":258,"o":385,"t":"2026-10-26T19:30:00Z","v":3508,"vw":385.222171},{"c":385.33,"h":385.67,"l":385.19,"n":200,"o":385.19,"t":"2026-10-26T19:35:00Z","v":2601,"vw":385.546954},{"c":385.04,"h":385.485,"l":384.99,"n":313,"o":385.485,"t":"2026-10-26T19:40:00Z","v":4267,"vw":385.228132},{"c":385.67,"h":386.315,"l":384.91,"n":594,"o":385.04,"t":"2026-10-26T19:45:00Z","v":20566,"vw":385.85944},{"c":385.335,"h":385.63,"l":384.51,"n":389,"o":385.34,"t":"2026-10-26T19:50:00Z","v":6103,"vw":385.121044},{"c":384.41,"h":385.65,"l":384.34,"n":1304,"o":385.34,"t":"2026-10-26T19:55:00Z","v":23885,"vw":384.755328},{"c":384.39,"h":384.66,"l":384.39,"n":46,"o":384.66,"t":"2026-10-26T20:00:00Z","v":39401,"vw":384.393204},{"c":386,"h":386,"l":386,"n":2,"o":386,"t":"2026-10-26T23:55:00Z","v":300,"vw":386},{"c":288.825,"h":293.99,"l":280,"n":97,"o":280,"t":"2026-10-27T13:30:00Z","v":5519,"vw":283.895412},{"c":289.99,"h":289.99,"l":286,"n":129,"o":287.11,"t":"2026-10-27T13:35:00Z","v":3202,"vw":288.534453},{"c":295.5,"h":297.02,"l":288.995,"n":193,"o":288.995,"t":"2026-10-27T13:40:00Z","v":8180,"vw":293.189595},{"c":295.735,"h":297.59,"l":295.5,"n":118,"o":295.66,"t":"2026-10-27T13:45:00Z","v":3736,"vw":296.365316},{"c":293.475,"h":295.735,"l":293,"n":178,"o":295.5,"t":"2026-10-27T13:50:00Z","v":3442,"vw":294.524909},{"c":292,"h":293.87,"l":288.24,"n":291,"o":293.23,"t":"2026-10-27T13:55:00Z","v":5172,"vw":291.864283},{"c":292.77,"h":293.715,"l":289.77,"n":70,"o":292.78,"t":"2026-10-27T14:00:00Z","v":708,"vw":291.843109},{"c":294.11,"h":295.79,"l":291.62,"n":147,"o":291.62,"t":"2026-10-27T14:05:00Z","v":9806,"vw":292.450882},{"c":296.25,"h":298.1,"l":294.12,"n":120,"o":294.13,"t":"2026-10-27T14:10:00Z","v":1680,"vw":295.305104},{"c":294,"h":296.005,"l":294,"n":150,"o":296.005,"t":"2026-10-27T14:15:00Z","v":2269,"vw":295.099525},{"c":293.69,"h":294.5,"l":293.51,"n":65,"o":293.51,"t":"2026-10-27T14:20:00Z","v":767,"vw":294.025728},{"c":295.77,"h":295.77,"l":293.6,"n":154,"o":293.69,"t":"2026-10-27T14:25:00Z","v":2361,"vw":294.56598},{"c":294.705,"h":295.99,"l":293.7,"n":116,"o":294.59,"t":"2026-10-27T14:30:00Z","v":1510,"vw":294.596713},{"c":294.5,"h":295.45,"l":294.5,"n":31,"o":294.57,"t":"2026-10-27T14:35:00Z","v":360,"vw":294.736957},{"c":296.48,"h":296.63,"l":294.93,"n":152,"o":295,"t":"2026-10-27T14:40:00Z","v":3634,"vw":296.13406},{"c":297.465,"h":297.465,"l":296.12,"n":164,"o":296.12,"t":"2026-10-27T14:45:00Z","v":3895,"vw":296.655376},{"c":297.89,"h":297.9499,"l":296.62,"n":71,"o":296.62,"t":"2026-10-27T14:50:00Z","v":1167,"vw":297.370223},{"c":297.185,"h":297.7,"l":296.85,"n":75,"o":296.85,"t":"2026-10-27T14:55:00Z","v":829,"vw":297.341206},{"c":298.88,"h":299.64,"l":297.19,"n":318,"o":297.19,"t":"2026-10-27T15:00:00Z","v":6208,"vw":298.208638},{"c":299.3827,"h":299.5557,"l":298,"n":114,"o":298.74,"t":"2026-10-27T15:05:00Z","v":2239,"vw":299.209176},{"c":298.32,"h":298.59,"l":297.52,"n":188,"o":298.5,"t":"2026-10-27T15:10:00Z","v":2742,"vw":298.223382},{"c":299.0627,"h":299.0627,"l":298.22,"n":123,"o":298.59,"t":"2026-10-27T15:15:00Z","v":2125,"vw":298.606405},{"c":299.5,"h":299.5,"l":299,"n":110,"o":299,"t":"2026-10-27T15:20:00Z","v":1284,"vw":299.213404},{"c":299.46,"h":301,"l":299.45,"n":205,"o":299.5,"t":"2026-10-27T15:25:00Z","v":3967,"vw":299.815672},{"c":299.26,"h":299.26,"l":297.61,"n":84,"o":299,"t":"2026-10-27T15:30:00Z","v":1054,"vw":298.362231},{"c":298.88,"h":298.99,"l":298.02,"n":92,"o":298.02,"t":"2026-10-27T15:35:00Z","v":996,"vw":298.679902},{"c":298.5,"h":298.82,"l":298.35,"n":78,"o":298.82,"t":"2026-10-27T15:40:00Z","v":923,"vw":298.668531},{"c":298.15,"h":298.525,"l":298.15,"n":38,"o":298.525,"t":"2026-10-27T15:45:00Z","v":275,"vw":298.417857},{"c":297.83,"h":298.68,"l":297.83,"n":73,"o":298.6,"t":"2026-10-27T15:50:00Z","v":971,"vw":298.444653},{"c":298.26,"h":298.9,"l":298.05,"n":57,"o":298.23,"t":"2026-10-27T15:55:00Z","v":1575,"vw":298.81203},{"c":297.78,"h":298.35,"l":297.78,"n":166,"o":298.26,"t":"2026-10-27T16:00:00Z","v":2791,"vw":298.181417},{"c":296.53,"h":297.8,"l":296.53,"n":112,"o":297.79,"t":"2026-10-27T16:05:00Z","v":923,"vw":297.486667},{"c":297.54,"h":297.54,"l":296.51,"n":137,"o":296.64,"t":"2026-10-27T16:10:00Z","v":1849,"vw":297.247924},{"c":297.38,"h":297.5301,"l":297.38,"n":54,"o":297.482,"t":"2026-10-27T16:15:00Z","v":770,"vw":297.483536},{"c":297.31,"h":297.8,"l":296.73,"n":139,"o":297.3,"t":"2026-10-27T16:20:00Z","v":1834,"vw":297.317287},{"c":296.61,"h":297.34,"l":296.61,"n":96,"o":297.2,"t":"2026-10-27T16:25:00Z","v":865,"vw":297.072452},{"c":297.335,"h":297.79,"l":296.72,"n":100,"o":297.58,"t":"2026-10-27T16:30:00Z","v":991,"vw":297.274728},{"c":297.355,"h":297.77,"l":296.89,"n":121,"o":296.89,"t":"2026-10-27T16:35:00Z","v":1812,"vw":297.640121},{"c":296.355,"h":297.56,"l":296.355,"n":155,"o":297.36,"t":"2026-10-27T16:40:00Z","v":2890,"vw":296.737667},{"c":295.685,"h":296.12,"l":295.3,"n":192,"o":296.12,"t":"2026-10-27T16:45:00Z","v":2622,"vw":295.56639},{"c":296.12,"h":296.12,"l":295.62,"n":56,"o":295.62,"t":"2026-10-27T16:50:00Z","v":366,"vw":295.835942},{"c":296.7,"h":296.825,"l":295.94,"n":161,"o":296.13,"t":"2026-10-27T16:55:00Z","v":2260,"vw":296.461129},{"c":298.6575,"h":298.6575,"l":296.35,"n":145,"o":296.71,"t":"2026-10-27T17:00:00Z","v":2916,"vw":297.46854},{"c":298.4,"h":299.73,"l":297.64,"n":234,"o":298.63,"t":"2026-10-27T17:05:00Z","v":3433,"vw":298.784789},{"c":298.04,"h":298.64,"l":298.005,"n":111,"o":298.5273,"t":"2026-10-27T17:10:00Z","v":2658,"vw":298.361447},{"c":298.7,"h":298.7,"l":298,"n":165,"o":298.245,"t":"2026-10-27T17:15:00Z","v":3469,"vw":298.264148},{"c":299.75,"h":300.29,"l":298.58,"n":226,"o":298.58,"t":"2026-10-27T17:20:00Z","v":3324,"vw":299.506775},{"c":300.41,"h":300.67,"l":299.545,"n":167,"o":300,"t":"2026-10-27T17:25:00Z","v":2912,"vw":300.345555},{"c":301.905,"h":302.31,"l":299.65,"n":275,"o":299.65,"t":"2026-10-27T17:30:00Z","v":4636,"vw":301.253503},{"c":301.66,"h":302,"l":301.28,"n":134,"o":301.5,"t":"2026-10-27T17:35:00Z","v":1716,"vw":301.617246},{"c":302.915,"h":303.6475,"l":301.665,"n":229,"o":301.665,"t":"2026-10-27T17:40:00Z","v":2941,"vw":302.510337},{"c":302.79,"h":302.92,"l":302.48,"n":142,"o":302.78,"t":"2026-10-27T17:45:00Z","v":1540,"vw":302.787126},{"c":304.99,"h":304.99,"l":302.91,"n":248,"o":303.09,"t":"2026-10-27T17:50:00Z","v":4340,"vw":303.510383},{"c":303.415,"h":305.06,"l":302.81,"n":254,"o":304.39,"t":"2026-10-27T17:55:00Z","v":4296,"vw":304.508256},{"c":304,"h":304,"l":302,"n":216,"o":302.92,"t":"2026-10-27T18:00:00Z","v":3808,"vw":303.162931},{"c":302.81,"h":305.16,"l":302.81,"n":194,"o":303.93,"t":"2026-10-27T18:05:00Z","v":3393,"vw":304.06246},{"c":304.33,"h":304.385,"l":302.94,"n":177,"o":303.505,"t":"2026-10-27T18:10:00Z","v":5835,"vw":303.986154},{"c":304.475,"h":305,"l":303.81,"n":150,"o":303.81,"t":"2026-10-27T18:15:00Z","v":1685,"vw":304.442364},{"c":305.045,"h":305.71,"l":304.05,"n":215,"o":305,"t":"2026-10-27T18:20:00Z","v":4006,"vw":304.961889},{"c":304.53,"h":305.21,"l":304.14,"n":210,"o":305.055,"t":"2026-10-27T18:25:00Z","v":2908,"vw":304.781209},{"c":303.97,"h":304.99,"l":303.6,"n":115,"o":304.27,"t":"2026-10-27T18:30:00Z","v":1237,"vw":304.24316},{"c":304.6,"h":305.105,"l":304.32,"n":170,"o":304.99,"t":"2026-10-27T18:35:00Z","v":2963,"vw":304.805677},{"c":304.83,"h":305.02,"l":304.33,"n":190,"o":304.33,"t":"2026-10-27T18:40:00Z","v":2464,"vw":304.76331},{"c":304.58,"h":305.07,"l":304.43,"n":213,"o":304.96,"t":"2026-10-27T18:45:00Z","v":7995,"vw":304.687215},{"c":302.59,"h":304.45,"l":302.59,"n":172,"o":304.45,"t":"2026-10-27T18:50:00Z","v":2875,"vw":303.917272},{"c":303.01,"h":303.44,"l":302.53,"n":149,"o":303.005,"t":"2026-10-27T18:55:00Z","v":1773,"vw":302.937755},{"c":303.48,"h":303.5,"l":302.53,"n":142,"o":302.53,"t":"2026-10-27T19:00:00Z","v":1958,"vw":303.067236},{"c":303.26,"h":303.5,"l":302.64,"n":151,"o":303.05,"t":"2026-10-27T19:05:00Z","v":1883,"vw":303.2025},{"c":302.92,"h":303.5,"l":302.155,"n":237,"o":303.065,"t":"2026-10-27T19:10:00Z","v":5406,"vw":302.900345},{"c":302.23,"h":302.66,"l":301.68,"n":250,"o":302.66,"t":"2026-10-27T19:15:00Z","v":3575,"vw":302.178935},{"c":301.6225,"h":302.25,"l":301.61,"n":197,"o":301.82,"t":"2026-10-27T19:20:00Z","v":3358,"vw":301.900145},{"c":301.72,"h":302.05,"l":301.44,"n":282,"o":301.72,"t":"2026-10-27T19:25:00Z","v":4781,"vw":301.742647},{"c":300.63,"h":301.585,"l":300.27,"n":229,"o":301.585,"t":"2026-10-27T19:30:00Z","v":5506,"vw":301.235678},{"c":302.01,"h":302.195,"l":300.26,"n":388,"o":300.63,"t":"2026-10-27T19:35:00Z","v":10637,"vw":301.057422},{"c":302.9577,"h":303.7999,"l":301.81,"n":365,"o":302.02,"t":"2026-10-27T19:40:00Z","v":11004,"vw":302.813434},{"c":304,"h":304,"l":302.5,"n":587,"o":302.75,"t":"2026-10-27T19:45:00Z","v":17302,"vw":303.463056},{"c":305.4407,"h":306.46,"l":303.83,"n":696,"o":303.94,"t":"2026-10-27T19:50:00Z","v":17148,"vw":305.217594},{"c":306.69,"h":306.69,"l":305,"n":1800,"o":305.315,"t":"2026-10-27T19:55:00Z","v":53721,"vw":305.732281},{"c":305.42,"h":306.98,"l":305.42,"n":15,"o":306.98,"t":"2026-10-27T20:00:00Z","v":59661,"vw":305.425233},{"c":311.52,"h":311.52,"l":311.52,"n":1,"o":311.52,"t":"2026-10-27T20:15:00Z","v":100,"vw":311.52},{"c":305.42,"h":305.42,"l":305.42,"n":2,"o":305.42,"t":"2026-10-27T20:20:00Z","v":12461,"vw":305.42},{"c":310,"h":310,"l":310,"n":4,"o":310,"t":"2026-10-27T20:45:00Z","v":67,"vw":310},{"c":301.45,"h":301.45,"l":301.45,"n":3,"o":301.45,"t":"2026-10-28T11:00:00Z","v":49,"vw":301.45},{"c":308.44,"h":310,"l":308.44,"n":2,"o":310,"t":"2026-10-28T13:05:00Z","v":140,"vw":309.554286},{"c":306.99,"h":306.99,"l":306.99,"n":2,"o":306.99,"t":"2026-10-28T13:15:00Z","v":81,"vw":306.99},{"c":304.505,"h":306.2,"l":303.15,"n":146,"o":303.15,"t":"2026-10-28T13:30:00Z","v":2638,"vw":303.69387},{"c":302.255,"h":304.98,"l":302.11,"n":55,"o":304.98,"t":"2026-10-28T13:35:00Z","v":1835,"vw":302.921613},{"c":303.85,"h":303.9902,"l":302.67,"n":41,"o":303.28,"t":"2026-10-28T13:40:00Z","v":2261,"vw":303.56751},{"c":303.06,"h":303.74,"l":301.34,"n":101,"o":302.665,"t":"2026-10-28T13:45:00Z","v":6312,"vw":302.668162},{"c":304.33,"h":304.825,"l":302.015,"n":100,"o":303.06,"t":"2026-10-28T13:50:00Z","v":3011,"vw":303.907378},{"c":302.81,"h":304.4095,"l":302.8,"n":38,"o":302.96,"t":"2026-10-28T13:55:00Z","v":812,"vw":303.103123},{"c":302.21,"h":304.54,"l":302.14,"n":193,"o":304.18,"t":"2026-10-28T14:00:00Z","v":5949,"vw":303.480111},{"c":302.07,"h":302.36,"l":301.43,"n":115,"o":302.21,"t":"2026-10-28T14:05:00Z","v":5818,"vw":301.919457},{"c":301.29,"h":303.655,"l":301.29,"n":205,"o":301.96,"t":"2026-10-28T14:10:00Z","v":5442,"vw":302.148358},{"c":296.9706,"h":301.13,"l":296.96,"n":203,"o":301,"t":"2026-10-28T14:15:00Z","v":7142,"vw":298.926579},{"c":297.3,"h":298.23,"l":295.09,"n":164,"o":296.315,"t":"2026-10-28T14:20:00Z","v":4111,"vw":296.835908},{"c":299.91,"h":300.68,"l":297.9,"n":172,"o":297.9,"t":"2026-10-28T14:25:00Z","v":12228,"vw":299.306382},{"c":300.71,"h":301.03,"l":299.905,"n":217,"o":299.91,"t":"2026-10-28T14:30:00Z","v":5159,"vw":300.56246},{"c":300.035,"h":300.52,"l":299.55,"n":206,"o":300.2,"t":"2026-10-28T14:35:00Z","v":5906,"vw":300.116942},{"c":301.22,"h":302.125,"l":300.52,"n":121,"o":300.52,"t":"2026-10-28T14:40:00Z","v":3071,"vw":301.232234},{"c":299.765,"h":301.22,"l":298.2454,"n":212,"o":301.22,"t":"2026-10-28T14:45:00Z","v":8787,"vw":299.760192},{"c":299.68,"h":300.45,"l":298.91,"n":78,"o":298.91,"t":"2026-10-28T14:50:00Z","v":1265,"vw":299.662581},{"c":299.98,"h":301.36,"l":299.67,"n":204,"o":299.68,"t":"2026-10-28T14:55:00Z","v":8313,"vw":300.295749},{"c":299.89,"h":300.13,"l":299.27,"n":137,"o":300.13,"t":"2026-10-28T15:00:00Z","v":2835,"vw":299.664492},{"c":299.54,"h":300.24,"l":299.54,"n":96,"o":299.97,"t":"2026-10-28T15:05:00Z","v":1954,"vw":299.990048},{"c":300.12,"h":300.13,"l":299.535,"n":71,"o":299.54,"t":"2026-10-28T15:10:00Z","v":998,"vw":299.877143},{"c":300.11,"h":300.11,"l":299.83,"n":74,"o":300.11,"t":"2026-10-28T15:15:00Z","v":973,"vw":300.084545},{"c":300.79,"h":301.615,"l":299.83,"n":252,"o":299.83,"t":"2026-10-28T15:20:00Z","v":6537,"vw":300.350545},{"c":301.39,"h":302.06,"l":300.69,"n":141,"o":300.86,"t":"2026-10-28T15:25:00Z","v":3047,"vw":301.268133},{"c":300.76,"h":301.39,"l":300.76,"n":60,"o":301.39,"t":"2026-10-28T15:30:00Z","v":874,"vw":301.235524},{"c":300.89,"h":301.34,"l":300.72,"n":87,"o":300.72,"t":"2026-10-28T15:35:00Z","v":1028,"vw":301.146542},{"c":300.93,"h":301.34,"l":300.72,"n":92,"o":301.34,"t":"2026-10-28T15:40:00Z","v":2605,"vw":301.06703},{"c":299.905,"h":301.04,"l":299.905,"n":150,"o":301.04,"t":"2026-10-28T15:45:00Z","v":4084,"vw":300.598884},{"c":300.01,"h":300.33,"l":299.72,"n":83,"o":300,"t":"2026-10-28T15:50:00Z","v":2865,"vw":299.951676},{"c":300.43,"h":300.46,"l":299.8128,"n":115,"o":299.8128,"t":"2026-10-28T15:55:00Z","v":2273,"vw":300.082639},{"c":300.49,"h":300.97,"l":300.01,"n":99,"o":300.46,"t":"2026-10-28T16:00:00Z","v":2053,"vw":300.498528},{"c":299.8,"h":300.505,"l":299.365,"n":152,"o":300.49,"t":"2026-10-28T16:05:00Z","v":4848,"vw":300.1722},{"c":300.81,"h":300.81,"l":299.46,"n":61,"o":299.99,"t":"2026-10-28T16:10:00Z","v":884,"vw":300.093813},{"c":300.19,"h":300.72,"l":300.19,"n":39,"o":300.72,"t":"2026-10-28T16:15:00Z","v":451,"vw":300.49},{"c":300.28,"h":303.8281,"l":298.93,"n":827,"o":299.745,"t":"2026-10-28T16:20:00Z","v":49376,"vw":302.033429},{"c":300.15,"h":300.38,"l":299.33,"n":182,"o":299.96,"t":"2026-10-28T16:25:00Z","v":5472,"vw":299.881007},{"c":300.59,"h":300.77,"l":300.15,"n":101,"o":300.55,"t":"2026-10-28T16:30:00Z","v":1845,"vw":300.488791},{"c":300.68,"h":301.16,"l":300.59,"n":125,"o":300.59,"t":"2026-10-28T16:35:00Z","v":2115,"vw":300.903648},{"c":300.48,"h":301.24,"l":300.48,"n":114,"o":301.24,"t":"2026-10-28T16:40:00Z","v":1475,"vw":301.038107},{"c":300.875,"h":301.24,"l":300.87,"n":88,"o":300.87,"t":"2026-10-28T16:45:00Z","v":1267,"vw":300.905375},{"c":301.25,"h":301.795,"l":300.6567,"n":208,"o":301.23,"t":"2026-10-28T16:50:00Z","v":4681,"vw":301.263589},{"c":301.345,"h":302.05,"l":301.345,"n":46,"o":301.96,"t":"2026-10-28T16:55:00Z","v":743,"vw":301.800297},{"c":301.9,"h":302.01,"l":300.6401,"n":67,"o":301.84,"t":"2026-10-28T17:00:00Z","v":1975,"vw":301.363773},{"c":301.67,"h":301.67,"l":300.45,"n":238,"o":301.295,"t":"2026-10-28T17:05:00Z","v":8057,"vw":301.145093},{"c":301.19,"h":301.5,"l":301.19,"n":32,"o":301.275,"t":"2026-10-28T17:10:00Z","v":480,"vw":301.240452},{"c":300.93,"h":301.67,"l":300.71,"n":156,"o":301.49,"t":"2026-10-28T17:15:00Z","v":3927,"vw":301.17505},{"c":301.3,"h":301.3,"l":300.772,"n":52,"o":300.86,"t":"2026-10-28T17:20:00Z","v":435,"vw":300.941988},{"c":301.24,"h":301.66,"l":300.86,"n":125,"o":301.29,"t":"2026-10-28T17:25:00Z","v":2179,"vw":301.216389},{"c":301.7,"h":301.7,"l":300.87,"n":122,"o":300.88,"t":"2026-10-28T17:30:00Z","v":2858,"vw":301.220197},{"c":303.3599,"h":304.08,"l":301.81,"n":313,"o":301.81,"t":"2026-10-28T17:35:00Z","v":11218,"vw":303.37174},{"c":303.895,"h":304.325,"l":303.27,"n":237,"o":303.58,"t":"2026-10-28T17:40:00Z","v":6342,"vw":303.815616},{"c":304.1367,"h":304.61,"l":303.21,"n":216,"o":303.49,"t":"2026-10-28T17:45:00Z","v":8823,"vw":303.682104},{"c":304.275,"h":304.5899,"l":304.12,"n":84,"o":304.28,"t":"2026-10-28T17:50:00Z","v":3383,"vw":304.406516},{"c":304.11,"h":304.61,"l":303.9,"n":254,"o":304.55,"t":"2026-10-28T17:55:00Z","v":6906,"vw":304.258436},{"c":303.23,"h":304.01,"l":301.84,"n":233,"o":304.01,"t":"2026-10-28T18:00:00Z","v":10020,"vw":303.572045},{"c":303.185,"h":304.06,"l":302.61,"n":75,"o":303.23,"t":"2026-10-28T18:05:00Z","v":904,"vw":303.174583},{"c":303.185,"h":303.185,"l":302.57,"n":43,"o":302.61,"t":"2026-10-28T18:10:00Z","v":475,"vw":302.8875},{"c":302.675,"h":302.79,"l":302.14,"n":331,"o":302.57,"t":"2026-10-28T18:15:00Z","v":8111,"vw":302.567659},{"c":302.95,"h":303.735,"l":302.88,"n":189,"o":302.92,"t":"2026-10-28T18:20:00Z","v":4651,"vw":303.145647},{"c":303.055,"h":303.07,"l":302.525,"n":81,"o":303.06,"t":"2026-10-28T18:25:00Z","v":2286,"vw":303.016601},{"c":302.75,"h":303.81,"l":302.55,"n":229,"o":303.025,"t":"2026-10-28T18:30:00Z","v":4632,"vw":303.246593},{"c":303.45,"h":304.23,"l":303.275,"n":96,"o":303.275,"t":"2026-10-28T18:35:00Z","v":1302,"vw":303.657567},{"c":304.01,"h":304.01,"l":303.275,"n":124,"o":303.28,"t":"2026-10-28T18:40:00Z","v":2797,"vw":303.551002},{"c":302.765,"h":303.605,"l":302.5,"n":144,"o":303.52,"t":"2026-10-28T18:45:00Z","v":2649,"vw":302.842295},{"c":303.5,"h":303.5,"l":301.79,"n":194,"o":302.735,"t":"2026-10-28T18:50:00Z","v":4220,"vw":302.728182},{"c":302.695,"h":302.705,"l":302.65,"n":61,"o":302.705,"t":"2026-10-28T18:55:00Z","v":743,"vw":302.680833},{"c":302.735,"h":303.4,"l":302.56,"n":99,"o":302.68,"t":"2026-10-28T19:00:00Z","v":2145,"vw":302.745185},{"c":301.94,"h":302.715,"l":301.355,"n":332,"o":302.715,"t":"2026-10-28T19:05:00Z","v":8156,"vw":301.961784},{"c":301.83,"h":301.98,"l":300.76,"n":210,"o":300.76,"t":"2026-10-28T19:10:00Z","v":5764,"vw":301.535968},{"c":301.72,"h":301.98,"l":301.4,"n":142,"o":301.865,"t":"2026-10-28T19:15:00Z","v":3010,"vw":301.655675},{"c":301.39,"h":302.17,"l":301.31,"n":114,"o":302.17,"t":"2026-10-28T19:20:00Z","v":2145,"vw":301.586378},{"c":301.53,"h":301.73,"l":300.715,"n":216,"o":301.15,"t":"2026-10-28T19:25:00Z","v":4835,"vw":301.415532},{"c":301.035,"h":301.53,"l":300.07,"n":307,"o":301.53,"t":"2026-10-28T19:30:00Z","v":7279,"vw":300.938878},{"c":300.98,"h":301.56,"l":300.7,"n":317,"o":300.81,"t":"2026-10-28T19:35:00Z","v":5473,"vw":301.110996},{"c":300.98,"h":301.125,"l":300.145,"n":401,"o":301.125,"t":"2026-10-28T19:40:00Z","v":5457,"vw":300.596632},{"c":301.28,"h":301.43,"l":300.74,"n":348,"o":300.74,"t":"2026-10-28T19:45:00Z","v":5153,"vw":301.126104},{"c":300.98,"h":301.91,"l":300.98,"n":530,"o":301.14,"t":"2026-10-28T19:50:00Z","v":10278,"vw":301.483897},{"c":300.4,"h":301.02,"l":299.54,"n":2043,"o":300.66,"t":"2026-10-28T19:55:00Z","v":57949,"vw":300.186755},{"c":300.32,"h":300.32,"l":300.32,"n":14,"o":300.32,"t":"2026-10-28T20:00:00Z","v":52086,"vw":300.32},{"c":299.76,"h":302.355,"l":299.73,"n":94,"o":301.6,"t":"2026-10-29T13:30:00Z","v":2891,"vw":301.077763},{"c":302.54,"h":303.64,"l":297.71,"n":137,"o":297.71,"t":"2026-10-29T13:35:00Z","v":3515,"vw":302.202844},{"c":303.81,"h":303.81,"l":302.68,"n":28,"o":302.68,"t":"2026-10-29T13:40:00Z","v":350,"vw":303.418552},{"c":304.04,"h":305.0925,"l":303.76,"n":101,"o":303.82,"t":"2026-10-29T13:45:00Z","v":4852,"vw":304.746671},{"c":305.01,"h":306,"l":303.82,"n":69,"o":305.055,"t":"2026-10-29T13:50:00Z","v":1105,"vw":305.096061},{"c":305.4,"h":305.6,"l":304.15,"n":75,"o":305.04,"t":"2026-10-29T13:55:00Z","v":1508,"vw":305.130298},{"c":305.355,"h":305.69,"l":304.995,"n":61,"o":305.4,"t":"2026-10-29T14:00:00Z","v":1897,"vw":305.414833},{"c":304.16,"h":305.89,"l":304.16,"n":70,"o":305.8,"t":"2026-10-29T14:05:00Z","v":6998,"vw":305.786465},{"c":303.16,"h":304.16,"l":302.74,"n":154,"o":304.16,"t":"2026-10-29T14:10:00Z","v":4780,"vw":303.495612},{"c":303.88,"h":303.88,"l":303.68,"n":28,"o":303.68,"t":"2026-10-29T14:15:00Z","v":705,"vw":303.697407},{"c":303.95,"h":303.95,"l":303.7,"n":17,"o":303.7,"t":"2026-10-29T14:20:00Z","v":236,"vw":303.795238},{"c":303.335,"h":303.95,"l":302.89,"n":98,"o":303.95,"t":"2026-10-29T14:25:00Z","v":2305,"vw":303.593879},{"c":303.68,"h":303.85,"l":303.675,"n":90,"o":303.71,"t":"2026-10-29T14:30:00Z","v":1620,"vw":303.712451},{"c":302.945,"h":302.945,"l":302.715,"n":96,"o":302.715,"t":"2026-10-29T14:35:00Z","v":2376,"vw":302.917553},{"c":301.38,"h":302.675,"l":301.38,"n":73,"o":302.675,"t":"2026-10-29T14:40:00Z","v":603,"vw":302.206089},{"c":302.08,"h":302.41,"l":301.38,"n":144,"o":301.38,"t":"2026-10-29T14:45:00Z","v":2965,"vw":301.912071},{"c":302.44,"h":302.44,"l":302.39,"n":39,"o":302.39,"t":"2026-10-29T14:50:00Z","v":417,"vw":302.42},{"c":302.02,"h":302.3101,"l":301.8,"n":92,"o":302.31,"t":"2026-10-29T14:55:00Z","v":1753,"vw":302.172377},{"c":301.865,"h":302.4099,"l":301.855,"n":98,"o":301.855,"t":"2026-10-29T15:00:00Z","v":762,"vw":302.155184},{"c":301.96,"h":302.43,"l":301.875,"n":122,"o":302.4,"t":"2026-10-29T15:05:00Z","v":1796,"vw":302.288943},{"c":302.39,"h":302.39,"l":301.955,"n":82,"o":301.96,"t":"2026-10-29T15:10:00Z","v":1978,"vw":302.033537},{"c":302.8,"h":302.8,"l":302.375,"n":91,"o":302.42,"t":"2026-10-29T15:15:00Z","v":1717,"vw":302.622426},{"c":303.06,"h":303.2,"l":302.8,"n":164,"o":302.8,"t":"2026-10-29T15:20:00Z","v":2159,"vw":303.003175},{"c":303.505,"h":304.08,"l":303.165,"n":194,"o":303.185,"t":"2026-10-29T15:25:00Z","v":4159,"vw":303.732553},{"c":303.8,"h":304.15,"l":303.55,"n":190,"o":303.585,"t":"2026-10-29T15:30:00Z","v":1495,"vw":303.736532},{"c":304.295,"h":304.295,"l":303.78,"n":188,"o":303.78,"t":"2026-10-29T15:35:00Z","v":3451,"vw":304.134188},{"c":305,"h":305,"l":304.205,"n":181,"o":304.335,"t":"2026-10-29T15:40:00Z","v":3556,"vw":304.433492},{"c":306.17,"h":306.29,"l":305.17,"n":488,"o":305.17,"t":"2026-10-29T15:45:00Z","v":24686,"vw":305.81785},{"c":305.87,"h":306.08,"l":305.735,"n":119,"o":306.08,"t":"2026-10-29T15:50:00Z","v":2437,"vw":305.857357},{"c":305.645,"h":305.88,"l":305.43,"n":180,"o":305.865,"t":"2026-10-29T15:55:00Z","v":2099,"vw":305.698216},{"c":305.32,"h":305.53,"l":304.535,"n":184,"o":305.43,"t":"2026-10-29T16:00:00Z","v":3065,"vw":305.022957},{"c":305.535,"h":305.57,"l":305.105,"n":92,"o":305.105,"t":"2026-10-29T16:05:00Z","v":1442,"vw":305.427822},{"c":305.69,"h":305.69,"l":305.69,"n":24,"o":305.69,"t":"2026-10-29T16:10:00Z","v":207,"vw":305.69},{"c":305.785,"h":306.07,"l":305.785,"n":66,"o":306.03,"t":"2026-10-29T16:15:00Z","v":1062,"vw":306.009979},{"c":306.41,"h":306.41,"l":305.79,"n":204,"o":306.13,"t":"2026-10-29T16:20:00Z","v":5356,"vw":306.008953},{"c":306.16,"h":306.36,"l":305.44,"n":156,"o":306.36,"t":"2026-10-29T16:25:00Z","v":3064,"vw":305.792688},{"c":306.185,"h":306.57,"l":306,"n":133,"o":306.37,"t":"2026-10-29T16:30:00Z","v":1939,"vw":306.351825},{"c":307.29,"h":307.29,"l":306.195,"n":156,"o":306.6,"t":"2026-10-29T16:35:00Z","v":2142,"vw":306.806178},{"c":306.71,"h":307.03,"l":306.63,"n":128,"o":307.03,"t":"2026-10-29T16:40:00Z","v":2025,"vw":306.729544},{"c":306.51,"h":307.056,"l":306.435,"n":55,"o":307.056,"t":"2026-10-29T16:45:00Z","v":1185,"vw":306.675081},{"c":307.15,"h":307.18,"l":306.53,"n":122,"o":306.53,"t":"2026-10-29T16:50:00Z","v":2273,"vw":306.88081},{"c":307.2812,"h":307.6,"l":307.055,"n":165,"o":307.055,"t":"2026-10-29T16:55:00Z","v":3155,"vw":307.320293},{"c":307.66,"h":308.21,"l":307.66,"n":132,"o":307.66,"t":"2026-10-29T17:00:00Z","v":1817,"vw":307.815074},{"c":308.19,"h":308.19,"l":307.565,"n":72,"o":307.66,"t":"2026-10-29T17:05:00Z","v":983,"vw":307.812209},{"c":307.15,"h":307.93,"l":307.15,"n":167,"o":307.93,"t":"2026-10-29T17:10:00Z","v":3295,"vw":307.347892},{"c":308.55,"h":308.55,"l":307.09,"n":184,"o":307.09,"t":"2026-10-29T17:15:00Z","v":2939,"vw":307.826707},{"c":308.375,"h":308.55,"l":308.2446,"n":76,"o":308.2446,"t":"2026-10-29T17:20:00Z","v":2127,"vw":308.341008},{"c":308.53,"h":308.55,"l":308.18,"n":130,"o":308.36,"t":"2026-10-29T17:25:00Z","v":1560,"vw":308.401279},{"c":308.675,"h":308.8,"l":308.181,"n":156,"o":308.181,"t":"2026-10-29T17:30:00Z","v":2819,"vw":308.491642},{"c":308.445,"h":308.61,"l":308.18,"n":113,"o":308.5,"t":"2026-10-29T17:35:00Z","v":1956,"vw":308.307075},{"c":308.79,"h":308.82,"l":308.325,"n":153,"o":308.34,"t":"2026-10-29T17:40:00Z","v":2608,"vw":308.546665},{"c":308.42,"h":308.805,"l":308.42,"n":132,"o":308.79,"t":"2026-10-29T17:45:00Z","v":2147,"vw":308.620476},{"c":308.455,"h":308.9,"l":308.18,"n":212,"o":308.42,"t":"2026-10-29T17:50:00Z","v":5911,"vw":308.578959},{"c":308.51,"h":308.54,"l":308.19,"n":119,"o":308.46,"t":"2026-10-29T17:55:00Z","v":2859,"vw":308.425179},{"c":309.39,"h":309.39,"l":308.3425,"n":315,"o":308.54,"t":"2026-10-29T18:00:00Z","v":6730,"vw":308.848514},{"c":308.61,"h":309.17,"l":308.61,"n":161,"o":309.17,"t":"2026-10-29T18:05:00Z","v":2764,"vw":308.937808},{"c":308.82,"h":308.86,"l":308.61,"n":147,"o":308.62,"t":"2026-10-29T18:10:00Z","v":1647,"vw":308.683194},{"c":309.195,"h":309.39,"l":308.74,"n":235,"o":308.74,"t":"2026-10-29T18:15:00Z","v":5214,"vw":309.122642},{"c":309.01,"h":309.27,"l":309.01,"n":73,"o":309.24,"t":"2026-10-29T18:20:00Z","v":1098,"vw":309.097573},{"c":308.72,"h":309.07,"l":308.53,"n":141,"o":309.07,"t":"2026-10-29T18:25:00Z","v":2896,"vw":308.76186},{"c":308.52,"h":308.61,"l":308.22,"n":159,"o":308.61,"t":"2026-10-29T18:30:00Z","v":2404,"vw":308.391122},{"c":309.135,"h":309.33,"l":308.335,"n":237,"o":308.335,"t":"2026-10-29T18:35:00Z","v":4404,"vw":308.795352},{"c":309.58,"h":309.58,"l":309.135,"n":137,"o":309.135,"t":"2026-10-29T18:40:00Z","v":3208,"vw":309.290042},{"c":309.68,"h":309.95,"l":309.33,"n":241,"o":309.51,"t":"2026-10-29T18:45:00Z","v":5954,"vw":309.600988},{"c":309.47,"h":309.71,"l":309.22,"n":177,"o":309.71,"t":"2026-10-29T18:50:00Z","v":4864,"vw":309.49756},{"c":309.51,"h":309.77,"l":309.475,"n":133,"o":309.52,"t":"2026-10-29T18:55:00Z","v":2059,"vw":309.580321},{"c":309.96,"h":310.175,"l":309.515,"n":266,"o":309.77,"t":"2026-10-29T19:00:00Z","v":6134,"vw":309.849071},{"c":309.97,"h":310.19,"l":309.965,"n":118,"o":310.19,"t":"2026-10-29T19:05:00Z","v":1562,"vw":310.092754},{"c":310.23,"h":310.51,"l":310.02,"n":215,"o":310.168,"t":"2026-10-29T19:10:00Z","v":3581,"vw":310.228903},{"c":310.245,"h":310.38,"l":310.07,"n":194,"o":310.32,"t":"2026-10-29T19:15:00Z","v":5063,"vw":310.206786},{"c":309.65,"h":310.4,"l":309.1453,"n":254,"o":310.4,"t":"2026-10-29T19:20:00Z","v":5437,"vw":309.730205},{"c":309.49,"h":309.94,"l":309.29,"n":218,"o":309.58,"t":"2026-10-29T19:25:00Z","v":4485,"vw":309.610463},{"c":308.44,"h":309.74,"l":308.44,"n":335,"o":309.345,"t":"2026-10-29T19:30:00Z","v":6482,"vw":309.256934},{"c":308.94,"h":309.03,"l":308.26,"n":370,"o":308.455,"t":"2026-10-29T19:35:00Z","v":9193,"vw":308.660541},{"c":308.21,"h":309.28,"l":308.18,"n":354,"o":309.14,"t":"2026-10-29T19:40:00Z","v":6146,"vw":308.96304},{"c":308.76,"h":309.02,"l":308.14,"n":432,"o":308.225,"t":"2026-10-29T19:45:00Z","v":8611,"vw":308.634783},{"c":308.37,"h":309.12,"l":308.32,"n":483,"o":308.52,"t":"2026-10-29T19:50:00Z","v":9251,"vw":308.707457},{"c":310.18,"h":310.18,"l":308.115,"n":1542,"o":308.335,"t":"2026-10-29T19:55:00Z","v":33133,"vw":308.98403},{"c":310.18,"h":310.18,"l":310.18,"n":37,"o":310.18,"t":"2026-10-29T20:00:00Z","v":51151,"vw":310.18},{"c":310.18,"h":310.18,"l":310.18,"n":2,"o":310.18,"t":"2026-10-29T21:05:00Z","v":267,"vw":310.18},{"c":311,"h":311,"l":311,"n":3,"o":311,"t":"2026-10-29T21:10:00Z","v":71,"vw":311}],"history":[{"c":222.25,"h":222.35,"l":219.99,"n":3118,"o":219.99,"t":"2024-10-28T04:00:00Z","v":64180,"vw":221.894184},{"c":222.88,"h":223.86,"l":221.02,"n":4273,"o":221.02,"t":"2024-10-29T04:00:00Z","v":106487,"vw":222.389176},{"c":223.9,"h":227.66,"l":221.92,"n":4802,"o":221.92,"t":"2024-10-30T04:00:00Z","v":106638,"vw":224.826149},{"c":222.7,"h":224.47,"l":221.3,"n":5649,"o":222.85,"t":"2024-10-31T04:00:00Z","v":167143,"vw":222.932927},{"c":220.99,"h":225.33,"l":213.09,"n":8601,"o":225.33,"t":"2024-11-01T04:00:00Z","v":283834,"vw":219.039273},{"c":215.88,"h":220.8,"l":213.39,"n":7448,"o":220.13,"t":"2024-11-04T05:00:00Z","v":215942,"vw":215.550564},{"c":217.86,"h":219.3069,"l":214.49,"n":5346,"o":215.95,"t":"2024-11-05T05:00:00Z","v":97300,"vw":217.66589},{"c":225.35,"h":230.69,"l":224.67,"n":7480,"o":226.35,"t":"2024-11-06T05:00:00Z","v":223489,"vw":227.050271},{"c":228.44,"h":230,"l":224.875,"n":6008,"o":225.11,"t":"2024-11-07T05:00:00Z","v":145714,"vw":228.58887},{"c":227.35,"h":227.65,"l":223.87,"n":7252,"o":227.45,"t":"2024-11-08T05:00:00Z","v":193417,"vw":226.475431},{"c":226.04,"h":228.655,"l":225.33,"n":3942,"o":227.66,"t":"2024-11-11T05:00:00Z","v":118622,"vw":227.324413},{"c":225.11,"h":226.805,"l":223.52,"n":4511,"o":225.98,"t":"2024-11-12T05:00:00Z","v":73290,"vw":224.737222},{"c":222.31,"h":226.315,"l":222.31,"n":4170,"o":223.97,"t":"2024-11-13T05:00:00Z","v":81947,"vw":223.577957},{"c":222.56,"h":223.755,"l":220.63,"n":4696,"o":222.18,"t":"2024-11-14T05:00:00Z","v":75666,"vw":222.637554},{"c":218.86,"h":223,"l":218.55,"n":4258,"o":221.5,"t":"2024-11-15T05:00:00Z","v":84122,"vw":219.230047},{"c":219.05,"h":220.49,"l":216.66,"n":5686,"o":217.87,"t":"2024-11-18T05:00:00Z","v":150364,"vw":218.527138},{"c":222.23,"h":223.785,"l":217.5,"n":5301,"o":217.5,"t":"2024-11-19T05:00:00Z","v":92275,"vw":222.148857},{"c":224.3,"h":224.79,"l":220.58,"n":3920,"o":222.16,"t":"2024-11-20T05:00:00Z","v":74939,"vw":223.216485},{"c":228.49,"h":228.95,"l":222.92,"n":5028,"o":223.89,"t":"2024-11-21T05:00:00Z","v":97026,"vw":227.861333},{"c":229.83,"h":230.5,"l":227.96,"n":4835,"o":227.96,"t":"2024-11-22T05:00:00Z","v":75683,"vw":229.6499},{"c":228.97,"h":232.58,"l":228.4175,"n":4060,"o":229.76,"t":"2024-11-25T05:00:00Z","v":102709,"vw":229.334961},{"c":230.37,"h":231,"l":228.55,"n":3009,"o":229.3,"t":"2024-11-26T05:00:00Z","v":54174,"vw":230.126209},{"c":229.11,"h":232.07,"l":228.29,"n":2674,"o":231.4,"t":"2024-11-27T05:00:00Z","v":43494,"vw":229.402898},{"c":229.95,"h":231.61,"l":229,"n":1524,"o":229.26,"t":"2024-11-29T05:00:00Z","v":31150,"vw":229.872829},{"c":229.08,"h":231.43,"l":228.73,"n":5605,"o":230.57,"t":"2024-12-02T05:00:00Z","v":66820,"vw":229.586216},{"c":229.67,"h":231.545,"l":227.42,"n":4930,"o":229.13,"t":"2024-12-03T05:00:00Z","v":90928,"vw":229.738298},{"c":231.76,"h":232.05,"l":228.95,"n":4517,"o":230.13,"t":"2024-12-04T05:00:00Z","v":52972,"vw":231.433429},{"c":229.43,"h":231.74,"l":229.06,"n":3399,"o":231.74,"t":"2024-12-05T05:00:00Z","v":42641,"vw":229.638648},{"c":230.23,"h":231.4,"l":228.42,"n":3743,"o":229.55,"t":"2024-12-06T05:00:00Z","v":59042,"vw":230.106954},{"c":227.75,"h":231.2554,"l":227.75,"n":4285,"o":230.07,"t":"2024-12-09T05:00:00Z","v":58233,"vw":228.482804},{"c":228.27,"h":229.78,"l":226.83,"n":2869,"o":228.09,"t":"2024-12-10T05:00:00Z","v":48240,"vw":228.386094},{"c":233.01,"h":234.11,"l":227.9,"n":5193,"o":230.04,"t":"2024-12-11T05:00:00Z","v":115183,"vw":232.222086},{"c":234.64,"h":235.01,"l":230.98,"n":4479,"o":233.74,"t":"2024-12-12T05:00:00Z","v":60490,"vw":234.3729},{"c":235.17,"h":235.19,"l":232.653,"n":3688,"o":235.19,"t":"2024-12-13T05:00:00Z","v":63196,"vw":234.68561},{"c":235.85,"h":237.9924,"l":234.25,"n":5186,"o":234.25,"t":"2024-12-16T05:00:00Z","v":97446,"vw":236.094776},{"c":232.31,"h":235.55,"l":231,"n":5241,"o":234.88,"t":"2024-12-17T05:00:00Z","v":106528,"vw":232.645729},{"c":226.37,"h":234.23,"l":225.97,"n":4758,"o":233.7,"t":"2024-12-18T05:00:00Z","v":68410,"vw":227.721998},{"c":223.79,"h":229.46,"l":222.75,"n":6459,"o":228.86,"t":"2024-12-19T05:00:00Z","v":127352,"vw":224.364875},{"c":225.35,"h":227.67,"l":222.8507,"n":4653,"o":223.76,"t":"2024-12-20T05:00:00Z","v":170022,"vw":225.398112},{"c":220.31,"h":225.015,"l":219.48,"n":4181,"o":224.48,"t":"2024-12-23T05:00:00Z","v":71808,"vw":220.974825},{"c":221.19,"h":221.935,"l":219.24,"n":1947,"o":220.1,"t":"2024-12-24T05:00:00Z","v":37086,"vw":220.947646},{"c":221.72,"h":222.41,"l":219.15,"n":3893,"o":219.6,"t":"2024-12-26T05:00:00Z","v":67563,"vw":221.373301},{"c":221.1,"h":221.9699,"l":219.1806,"n":2840,"o":219.9,"t":"2024-12-27T05:00:00Z","v":40414,"vw":220.872319},{"c":228.07,"h":228.785,"l":219.08,"n":6600,"o":221.01,"t":"2024-12-30T05:00:00Z","v":137246,"vw":225.35121},{"c":225.68,"h":227.665,"l":225.3284,"n":4139,"o":226.89,"t":"2024-12-31T05:00:00Z","v":77278,"vw":226.029002},{"c":223.08,"h":227.38,"l":222.66,"n":4003,"o":226.96,"t":"2025-01-02T05:00:00Z","v":78626,"vw":224.163689},{"c":223.33,"h":226.06,"l":222.865,"n":4802,"o":224.6,"t":"2025-01-03T05:00:00Z","v":90986,"vw":223.726964},{"c":219.18,"h":225.23,"l":219.01,"n":5755,"o":223.65,"t":"2025-01-06T05:00:00Z","v":130966,"vw":220.400025},{"c":215.84,"h":220.255,"l":215.57,"n":5361,"o":219.63,"t":"2025-01-07T05:00:00Z","v":88583,"vw":216.647807},{"c":215.78,"h":215.92,"l":213.21,"n":5329,"o":214.76,"t":"2025-01-08T05:00:00Z","v":108146,"vw":215.532901},{"c":212.12,"h":215.27,"l":212.035,"n":4710,"o":214.75,"t":"2025-01-10T05:00:00Z","v":82825,"vw":212.959196},{"c":213.96,"h":215.64,"l":210.53,"n":5102,"o":210.75,"t":"2025-01-13T05:00:00Z","v":75455,"vw":213.954746},{"c":213.45,"h":217.75,"l":213.39,"n":3821,"o":214.9,"t":"2025-01-14T05:00:00Z","v":80107,"vw":214.33624},{"c":215.43,"h":219.57,"l":214.825,"n":3845,"o":215.77,"t":"2025-01-15T05:00:00Z","v":58154,"vw":215.357661},{"c":215.2,"h":217.835,"l":214.77,"n":4117,"o":216,"t":"2025-01-16T05:00:00Z","v":68300,"vw":215.744986},{"c":217,"h":217.61,"l":215.51,"n":2986,"o":216.5,"t":"2025-01-17T05:00:00Z","v":47570,"vw":216.869105},{"c":219.75,"h":223.17,"l":218.5,"n":4546,"o":218.5,"t":"2025-01-21T05:00:00Z","v":94178,"vw":220.065304},{"c":218.48,"h":221.72,"l":217.88,"n":3741,"o":219.9,"t":"2025-01-22T05:00:00Z","v":54235,"vw":219.171495},{"c":218.46,"h":220.51,"l":216.64,"n":3518,"o":216.64,"t":"2025-01-23T05:00:00Z","v":61515,"vw":218.431957},{"c":219.58,"h":220.16,"l":218.13,"n":4271,"o":219.39,"t":"2025-01-24T05:00:00Z","v":66293,"vw":219.268449},{"c":221.55,"h":225.62,"l":218.99,"n":4948,"o":218.99,"t":"2025-01-27T05:00:00Z","v":98537,"vw":221.858421},{"c":219.56,"h":223.055,"l":219.55,"n":4057,"o":221.2,"t":"2025-01-28T05:00:00Z","v":60433,"vw":220.452077},{"c":219.71,"h":220.9799,"l":218.21,"n":3472,"o":219.89,"t":"2025-01-29T05:00:00Z","v":48932,"vw":219.672937},{"c":220.6,"h":221.85,"l":219.51,"n":3564,"o":221.15,"t":"2025-01-30T05:00:00Z","v":49189,"vw":220.576314},{"c":219.87,"h":221.14,"l":218.17,"n":5774,"o":220.5,"t":"2025-01-31T05:00:00Z","v":89385,"vw":219.51995},{"c":218.23,"h":222.45,"l":216.99,"n":10949,"o":219,"t":"2025-02-03T05:00:00Z","v":223091,"vw":219.013361},{"c":210.4,"h":219.12,"l":208.9,"n":9615,"o":217.64,"t":"2025-02-04T05:00:00Z","v":221680,"vw":210.847898},{"c":208.82,"h":212.74,"l":208.48,"n":5700,"o":210.99,"t":"2025-02-05T05:00:00Z","v":101416,"vw":209.644833},{"c":210.37,"h":213.21,"l":208.945,"n":6581,"o":209.56,"t":"2025-02-06T05:00:00Z","v":132192,"vw":210.251748},{"c":205.42,"h":208,"l":200.95,"n":8670,"o":204.61,"t":"2025-02-07T05:00:00Z","v":246693,"vw":204.822785},{"c":208.24,"h":209.915,"l":205.4454,"n":7924,"o":206.36,"t":"2025-02-10T05:00:00Z","v":146978,"vw":208.153166},{"c":208.01,"h":209.2745,"l":206.53,"n":5179,"o":208.24,"t":"2025-02-11T05:00:00Z","v":90803,"vw":207.947522},{"c":210,"h":210.01,"l":206.155,"n":5113,"o":206.18,"t":"2025-02-12T05:00:00Z","v":86630,"vw":209.469365},{"c":210.99,"h":211.655,"l":209.725,"n":4549,"o":210.25,"t":"2025-02-13T05:00:00Z","v":71838,"vw":210.774301},{"c":211.67,"h":212,"l":209.29,"n":4391,"o":210.82,"t":"2025-02-14T05:00:00Z","v":77850,"vw":211.462789},{"c":206.91,"h":212.99,"l":206.65,"n":6056,"o":212.3,"t":"2025-02-18T05:00:00Z","v":117322,"vw":208.034144},{"c":207.52,"h":209.77,"l":205.8276,"n":5621,"o":207.57,"t":"2025-02-19T05:00:00Z","v":132218,"vw":207.785025},{"c":205.46,"h":207.39,"l":205.46,"n":5229,"o":206.74,"t":"2025-02-20T05:00:00Z","v":96209,"vw":205.964136},{"c":203.11,"h":205.96,"l":201.79,"n":5287,"o":205.74,"t":"2025-02-21T05:00:00Z","v":102957,"vw":203.430762},{"c":202.66,"h":206.95,"l":201.95,"n":7618,"o":204.01,"t":"2025-02-24T05:00:00Z","v":114220,"vw":202.776107},{"c":201.99,"h":202.87,"l":199.25,"n":6655,"o":201.8,"t":"2025-02-25T05:00:00Z","v":129260,"vw":201.404816},{"c":202.76,"h":204.51,"l":201.84,"n":4908,"o":202.09,"t":"2025-02-26T05:00:00Z","v":91949,"vw":202.828756},{"c":201.32,"h":204.47,"l":200.715,"n":4593,"o":202.84,"t":"2025-02-27T05:00:00Z","v":82265,"vw":201.538225},{"c":203.69,"h":203.75,"l":199.3821,"n":5987,"o":199.99,"t":"2025-02-28T05:00:00Z","v":134783,"vw":202.409891},{"c":201.48,"h":205.06,"l":200.26,"n":6168,"o":205.06,"t":"2025-03-03T05:00:00Z","v":147952,"vw":202.437287},{"c":198.73,"h":200.04,"l":197.1436,"n":8416,"o":199.67,"t":"2025-03-04T05:00:00Z","v":171114,"vw":198.689222},{"c":200.29,"h":201.44,"l":197.52,"n":5119,"o":198.71,"t":"2025-03-05T05:00:00Z","v":112800,"vw":200.012163},{"c":198.37,"h":200.515,"l":197.53,"n":5428,"o":198.59,"t":"2025-03-06T05:00:00Z","v":101078,"vw":198.45379},{"c":196.84,"h":199.32,"l":193.555,"n":6689,"o":196.96,"t":"2025-03-07T05:00:00Z","v":130910,"vw":196.78566},{"c":189.78,"h":196.4535,"l":187.61,"n":7694,"o":195,"t":"2025-03-10T04:00:00Z","v":184943,"vw":190.109098},{"c":187.75,"h":192.225,"l":186.5024,"n":6595,"o":189.93,"t":"2025-03-11T04:00:00Z","v":117755,"vw":188.445486},{"c":188.45,"h":188.66,"l":185.24,"n":6181,"o":188.26,"t":"2025-03-12T04:00:00Z","v":107829,"vw":187.283183},{"c":185.75,"h":188.07,"l":185.3,"n":6340,"o":186.89,"t":"2025-03-13T04:00:00Z","v":154457,"vw":186.162837},{"c":188.92,"h":189.02,"l":186.1517,"n":8327,"o":187.73,"t":"2025-03-14T04:00:00Z","v":154680,"vw":188.327343},{"c":192.04,"h":193.46,"l":187.69,"n":6166,"o":187.69,"t":"2025-03-17T04:00:00Z","v":111079,"vw":191.775647},{"c":191.01,"h":191.73,"l":189.19,"n":5494,"o":191.73,"t":"2025-03-18T04:00:00Z","v":96266,"vw":190.601417},{"c":194.68,"h":196.665,"l":190.7,"n":7059,"o":191.2,"t":"2025-03-19T04:00:00Z","v":198653,"vw":194.686241},{"c":197.75,"h":201.195,"l":193.17,"n":9379,"o":193.17,"t":"2025-03-20T04:00:00Z","v":421642,"vw":198.328099},{"c":198.52,"h":198.53,"l":195.1388,"n":6654,"o":196.78,"t":"2025-03-21T04:00:00Z","v":264630,"vw":198.088949},{"c":199.29,"h":201.67,"l":198.6,"n":6531,"o":200.84,"t":"2025-03-24T04:00:00Z","v":188299,"vw":199.644229},{"c":197.87,"h":199.18,"l":195.265,"n":6715,"o":198.61,"t":"2025-03-25T04:00:00Z","v":177211,"vw":197.63459},{"c":198.51,"h":199.99,"l":197.3,"n":7527,"o":199.18,"t":"2025-03-26T04:00:00Z","v":112882,"vw":198.781805},{"c":198.7,"h":199.0956,"l":196.1801,"n":4998,"o":198.51,"t":"2025-03-27T04:00:00Z","v":103628,"vw":198.269146},{"c":194.97,"h":198.81,"l":192.68,"n":6469,"o":198.72,"t":"2025-03-28T04:00:00Z","v":191569,"vw":194.573599},{"c":194.72,"h":195.04,"l":191.27,"n":6763,"o":193.99,"t":"2025-03-31T04:00:00Z","v":180450,"vw":194.243333},{"c":198.36,"h":198.5,"l":193.4,"n":7312,"o":195.17,"t":"2025-04-01T04:00:00Z","v":174944,"vw":196.747139},{"c":199.23,"h":199.48,"l":194.5,"n":5053,"o":195.93,"t":"2025-04-02T04:00:00Z","v":96806,"vw":198.643182},{"c":193.35,"h":195.65,"l":191.17,"n":6373,"o":193.26,"t":"2025-04-03T04:00:00Z","v":172264,"vw":192.624082},{"c":180.96,"h":190.83,"l":178.58,"n":11309,"o":188.58,"t":"2025-04-04T04:00:00Z","v":341736,"vw":182.739297},{"c":178.79,"h":185.07,"l":173.26,"n":10033,"o":177.01,"t":"2025-04-07T04:00:00Z","v":383631,"vw":178.128546},{"c":175.61,"h":184.14,"l":173.67,"n":6310,"o":184,"t":"2025-04-08T04:00:00Z","v":150801,"vw":176.442519},{"c":188.67,"h":189.385,"l":173.6,"n":7917,"o":173.6,"t":"2025-04-09T04:00:00Z","v":191795,"vw":183.526245},{"c":187.96,"h":189.5,"l":182.9,"n":8160,"o":186.51,"t":"2025-04-10T04:00:00Z","v":171161,"vw":186.626692},{"c":190.42,"h":191.89,"l":186.1,"n":7009,"o":188.56,"t":"2025-04-11T04:00:00Z","v":175584,"vw":189.140215},{"c":190.35,"h":193.1946,"l":190.15,"n":5882,"o":191.73,"t":"2025-04-14T04:00:00Z","v":129874,"vw":191.262094},{"c":192.58,"h":194,"l":189.995,"n":4830,"o":190.45,"t":"2025-04-15T04:00:00Z","v":116098,"vw":192.811762},{"c":188.83,"h":192.11,"l":186.29,"n":4280,"o":192.11,"t":"2025-04-16T04:00:00Z","v":108835,"vw":188.645673},{"c":191.65,"h":192.33,"l":188.35,"n":4190,"o":190,"t":"2025-04-17T04:00:00Z","v":72772,"vw":191.229505},{"c":185.4,"h":189.35,"l":183.58,"n":5463,"o":189.29,"t":"2025-04-21T04:00:00Z","v":133324,"vw":185.52081},{"c":188.09,"h":189.0813,"l":185.5,"n":6162,"o":185.5,"t":"2025-04-22T04:00:00Z","v":283788,"vw":188.038758},{"c":189.57,"h":195.1225,"l":188.96,"n":4991,"o":192.04,"t":"2025-04-23T04:00:00Z","v":88332,"vw":190.237595},{"c":191.74,"h":192.875,"l":189.42,"n":4662,"o":189.42,"t":"2025-04-24T04:00:00Z","v":76751,"vw":191.679696},{"c":192.16,"h":192.95,"l":189.39,"n":5568,"o":192.37,"t":"2025-04-25T04:00:00Z","v":93474,"vw":191.235168},{"c":195.4,"h":196.59,"l":193.26,"n":6367,"o":193.45,"t":"2025-04-28T04:00:00Z","v":134851,"vw":195.215551},{"c":193.44,"h":196.12,"l":192.57,"n":6546,"o":194.82,"t":"2025-04-29T04:00:00Z","v":157027,"vw":193.738738},{"c":192.57,"h":192.78,"l":188.99,"n":7404,"o":192.49,"t":"2025-04-30T04:00:00Z","v":170768,"vw":191.715903},{"c":192.85,"h":194.64,"l":192.13,"n":8122,"o":193.15,"t":"2025-05-01T04:00:00Z","v":164978,"vw":193.165234},{"c":187.36,"h":192.585,"l":184.63,"n":9818,"o":188.92,"t":"2025-05-02T04:00:00Z","v":219233,"vw":188.136811},{"c":188.87,"h":190.23,"l":185.25,"n":8129,"o":186.23,"t":"2025-05-05T04:00:00Z","v":207641,"vw":188.466609},{"c":190.63,"h":191.94,"l":188.2,"n":6224,"o":189.11,"t":"2025-05-06T04:00:00Z","v":130863,"vw":190.554614},{"c":190.31,"h":193.98,"l":190.24,"n":6057,"o":191.14,"t":"2025-05-07T04:00:00Z","v":193249,"vw":191.04744},{"c":190.91,"h":193.355,"l":190.44,"n":6211,"o":190.89,"t":"2025-05-08T04:00:00Z","v":118097,"vw":191.403817},{"c":191.8,"h":192.78,"l":191,"n":5703,"o":191.22,"t":"2025-05-09T04:00:00Z","v":105539,"vw":191.912882},{"c":195.13,"h":196,"l":194.105,"n":5174,"o":196,"t":"2025-05-12T04:00:00Z","v":105842,"vw":195.070608},{"c":196.76,"h":198.34,"l":194.115,"n":5992,"o":194.58,"t":"2025-05-13T04:00:00Z","v":137863,"vw":197.146904},{"c":196.09,"h":197,"l":194.69,"n":5818,"o":197,"t":"2025-05-14T04:00:00Z","v":128267,"vw":195.844002},{"c":196.76,"h":197.34,"l":194.855,"n":4673,"o":196.82,"t":"2025-05-15T04:00:00Z","v":92060,"vw":196.581195},{"c":197.42,"h":198.765,"l":195.73,"n":5481,"o":197.88,"t":"2025-05-16T04:00:00Z","v":110568,"vw":197.601519},{"c":198.53,"h":198.54,"l":196.215,"n":4285,"o":196.49,"t":"2025-05-19T04:00:00Z","v":88737,"vw":197.853698},{"c":196.63,"h":199,"l":195.36,"n":4737,"o":198.95,"t":"2025-05-20T04:00:00Z","v":73464,"vw":196.691369},{"c":191.13,"h":196.31,"l":190.67,"n":5227,"o":196.31,"t":"2025-05-21T04:00:00Z","v":118018,"vw":192.150675},{"c":190.25,"h":191.61,"l":188.43,"n":6285,"o":190.22,"t":"2025-05-22T04:00:00Z","v":135286,"vw":190.292414},{"c":190.72,"h":191.6,"l":188.4,"n":3936,"o":188.4,"t":"2025-05-23T04:00:00Z","v":79208,"vw":190.630608},{"c":191.27,"h":192.34,"l":189.97,"n":6817,"o":192.34,"t":"2025-05-27T04:00:00Z","v":148679,"vw":190.8922},{"c":187.78,"h":191.61,"l":187.12,"n":6645,"o":191.61,"t":"2025-05-28T04:00:00Z","v":141991,"vw":188.217509},{"c":189.63,"h":189.63,"l":186.7214,"n":4681,"o":187.78,"t":"2025-05-29T04:00:00Z","v":108178,"vw":189.076713},{"c":189.89,"h":190.114,"l":187.1,"n":4593,"o":189,"t":"2025-05-30T04:00:00Z","v":114163,"vw":189.489144},{"c":189.76,"h":190.3,"l":187,"n":6087,"o":189.18,"t":"2025-06-02T04:00:00Z","v":107914,"vw":189.391405},{"c":189.34,"h":190.48,"l":188.64,"n":5088,"o":189.33,"t":"2025-06-03T04:00:00Z","v":93724,"vw":189.521672},{"c":188.8,"h":190.135,"l":188.53,"n":4268,"o":189.25,"t":"2025-06-04T04:00:00Z","v":151611,"vw":189.019361},{"c":189.75,"h":190.85,"l":188.995,"n":5617,"o":189.37,"t":"2025-06-05T04:00:00Z","v":105384,"vw":189.897646},{"c":191.22,"h":191.28,"l":189.53,"n":6098,"o":191.28,"t":"2025-06-06T04:00:00Z","v":102709,"vw":190.7056},{"c":189.98,"h":192.27,"l":189.3649,"n":6810,"o":191.74,"t":"2025-06-09T04:00:00Z","v":113107,"vw":190.446369},{"c":192.27,"h":192.28,"l":189.97,"n":7774,"o":190.04,"t":"2025-06-10T04:00:00Z","v":181042,"vw":191.413855},{"c":191.24,"h":193.71,"l":190.719,"n":6031,"o":192.28,"t":"2025-06-11T04:00:00Z","v":89355,"vw":191.938021},{"c":189.49,"h":190.455,"l":188.55,"n":5431,"o":190.2,"t":"2025-06-12T04:00:00Z","v":135487,"vw":189.465002},{"c":187.36,"h":190.04,"l":186,"n":6480,"o":189.24,"t":"2025-06-13T04:00:00Z","v":168782,"vw":187.499875},{"c":190.74,"h":190.97,"l":188.24,"n":6402,"o":188.26,"t":"2025-06-16T04:00:00Z","v":181174,"vw":190.360926},{"c":186.85,"h":190.9899,"l":186.28,"n":6571,"o":190.6,"t":"2025-06-17T04:00:00Z","v":196526,"vw":187.495803},{"c":191.11,"h":191.225,"l":186.21,"n":9297,"o":187.04,"t":"2025-06-18T04:00:00Z","v":374799,"vw":189.59609},{"c":203.1,"h":208.3306,"l":197.51,"n":17104,"o":201.34,"t":"2025-06-20T04:00:00Z","v":582044,"vw":203.958256},{"c":207.29,"h":209.6164,"l":201.89,"n":14872,"o":203.17,"t":"2025-06-23T04:00:00Z","v":447582,"vw":207.412284},{"c":207.6,"h":210,"l":204.8201,"n":10917,"o":210,"t":"2025-06-24T04:00:00Z","v":277820,"vw":207.877264},{"c":205.73,"h":208.145,"l":203.935,"n":8695,"o":207.59,"t":"2025-06-25T04:00:00Z","v":195454,"vw":205.77392},{"c":206.72,"h":207.9154,"l":204.83,"n":7871,"o":205.7,"t":"2025-06-26T04:00:00Z","v":151275,"vw":206.195896},{"c":208.57,"h":208.88,"l":205.7015,"n":8106,"o":206.82,"t":"2025-06-27T04:00:00Z","v":426747,"vw":208.288864},{"c":208.95,"h":210.33,"l":207.275,"n":8640,"o":208.75,"t":"2025-06-30T04:00:00Z","v":245778,"vw":209.167599},{"c":205,"h":209.14,"l":204.51,"n":8236,"o":207.72,"t":"2025-07-01T04:00:00Z","v":202356,"vw":205.860147},{"c":208.2,"h":208.35,"l":204.01,"n":8594,"o":205,"t":"2025-07-02T04:00:00Z","v":214103,"vw":207.304641},{"c":207.9,"h":211.88,"l":206.2,"n":4935,"o":209,"t":"2025-07-03T04:00:00Z","v":148458,"vw":207.521424},{"c":204.78,"h":208.19,"l":204,"n":6315,"o":208.19,"t":"2025-07-07T04:00:00Z","v":160694,"vw":205.147716},{"c":202.95,"h":206.0615,"l":202.58,"n":6161,"o":204.12,"t":"2025-07-08T04:00:00Z","v":175309,"vw":203.355795},{"c":202.17,"h":204.3299,"l":202.17,"n":5663,"o":202.94,"t":"2025-07-09T04:00:00Z","v":147446,"vw":202.630413},{"c":203.76,"h":204.2,"l":202,"n":7415,"o":202,"t":"2025-07-10T04:00:00Z","v":195028,"vw":203.568022},{"c":205.88,"h":208.1456,"l":202.8801,"n":6705,"o":203.87,"t":"2025-07-11T04:00:00Z","v":170537,"vw":205.731888},{"c":208.11,"h":211.11,"l":205.88,"n":7046,"o":205.88,"t":"2025-07-14T04:00:00Z","v":211425,"vw":208.565213},{"c":204.22,"h":209.615,"l":204.12,"n":7801,"o":208.16,"t":"2025-07-15T04:00:00Z","v":187174,"vw":205.344688},{"c":208.5,"h":209.66,"l":204.11,"n":6742,"o":205.02,"t":"2025-07-16T04:00:00Z","v":146376,"vw":207.751116},{"c":210.42,"h":211.43,"l":207.145,"n":8151,"o":207.49,"t":"2025-07-17T04:00:00Z","v":250866,"vw":209.978318},{"c":208.41,"h":211.3899,"l":208.185,"n":7449,"o":210.25,"t":"2025-07-18T04:00:00Z","v":178460,"vw":209.017084},{"c":204.62,"h":208.89,"l":204.6,"n":7478,"o":208.89,"t":"2025-07-21T04:00:00Z","v":146384,"vw":205.882796},{"c":204.94,"h":206.0099,"l":204.14,"n":7280,"o":204.72,"t":"2025-07-22T04:00:00Z","v":148907,"vw":205.091819},{"c":205,"h":206.3435,"l":202.05,"n":6280,"o":204.43,"t":"2025-07-23T04:00:00Z","v":151584,"vw":204.756438},{"c":203.31,"h":205.39,"l":203.27,"n":5459,"o":204.43,"t":"2025-07-24T04:00:00Z","v":116506,"vw":203.842352},{"c":202.2,"h":204.33,"l":201.7,"n":6115,"o":202.93,"t":"2025-07-25T04:00:00Z","v":101406,"vw":202.285052},{"c":202.27,"h":203.2,"l":200.7,"n":6015,"o":201.33,"t":"2025-07-28T04:00:00Z","v":132061,"vw":202.219095},{"c":201.08,"h":204,"l":200.04,"n":5500,"o":203.61,"t":"2025-07-29T04:00:00Z","v":103648,"vw":201.18403},{"c":203.72,"h":203.81,"l":202.025,"n":7308,"o":202.18,"t":"2025-07-30T04:00:00Z","v":164822,"vw":203.164192},{"c":202.1,"h":205.11,"l":201.8825,"n":7092,"o":203.04,"t":"2025-07-31T04:00:00Z","v":156282,"vw":202.464588},{"c":199.55,"h":201.99,"l":195.6998,"n":7532,"o":201.99,"t":"2025-08-01T04:00:00Z","v":143448,"vw":199.470825},{"c":202.02,"h":202.15,"l":199.88,"n":5353,"o":199.88,"t":"2025-08-04T04:00:00Z","v":94690,"vw":201.56967},{"c":202.35,"h":202.76,"l":200,"n":5348,"o":201,"t":"2025-08-05T04:00:00Z","v":131558,"vw":202.103487},{"c":203.24,"h":204.56,"l":201.6601,"n":6642,"o":204.28,"t":"2025-08-06T04:00:00Z","v":110073,"vw":203.259229},{"c":201.96,"h":203.7535,"l":200.245,"n":7272,"o":203.59,"t":"2025-08-07T04:00:00Z","v":142690,"vw":201.553451},{"c":199.32,"h":204.375,"l":199.18,"n":7765,"o":201.93,"t":"2025-08-08T04:00:00Z","v":190981,"vw":200.354897},{"c":202.48,"h":202.94,"l":199.49,"n":8936,"o":199.49,"t":"2025-08-11T04:00:00Z","v":235214,"vw":202.104711},{"c":195.4,"h":204.51,"l":193.2,"n":13540,"o":202.48,"t":"2025-08-12T04:00:00Z","v":444992,"vw":197.712638},{"c":194.52,"h":195.51,"l":188.595,"n":20356,"o":191.5,"t":"2025-08-13T04:00:00Z","v":699779,"vw":192.67868},{"c":192.65,"h":195,"l":191.665,"n":9418,"o":194.44,"t":"2025-08-14T04:00:00Z","v":249075,"vw":193.075359},{"c":197.61,"h":200.06,"l":191.33,"n":12522,"o":192.47,"t":"2025-08-15T04:00:00Z","v":367206,"vw":197.347609},{"c":196.92,"h":199.48,"l":196.07,"n":8325,"o":197.61,"t":"2025-08-18T04:00:00Z","v":202218,"vw":197.409726},{"c":196.64,"h":197.86,"l":195.19,"n":6927,"o":197.28,"t":"2025-08-19T04:00:00Z","v":173325,"vw":196.740687},{"c":195.53,"h":197.23,"l":194.66,"n":7474,"o":196.9,"t":"2025-08-20T04:00:00Z","v":155955,"vw":195.476345},{"c":196.65,"h":197.4099,"l":194.41,"n":7029,"o":195.33,"t":"2025-08-21T04:00:00Z","v":134851,"vw":196.463571},{"c":198.65,"h":199.72,"l":197.4,"n":6331,"o":198.82,"t":"2025-08-22T04:00:00Z","v":102825,"vw":198.675188},{"c":198.41,"h":200.025,"l":197.27,"n":8522,"o":199.05,"t":"2025-08-25T04:00:00Z","v":177457,"vw":198.916951},{"c":196.99,"h":198.54,"l":196.79,"n":7212,"o":197.81,"t":"2025-08-26T04:00:00Z","v":130225,"vw":197.28184},{"c":196.26,"h":197.39,"l":195.44,"n":6191,"o":196.06,"t":"2025-08-27T04:00:00Z","v":139572,"vw":196.263957},{"c":196.54,"h":197.43,"l":195.33,"n":6590,"o":196.5,"t":"2025-08-28T04:00:00Z","v":135063,"vw":196.321643},{"c":197.84,"h":198.39,"l":195.7712,"n":7743,"o":196.14,"t":"2025-08-29T04:00:00Z","v":192219,"vw":197.385351},{"c":195.78,"h":197.58,"l":194.57,"n":7266,"o":196.51,"t":"2025-09-02T04:00:00Z","v":161893,"vw":195.834593},{"c":195.9,"h":197.2868,"l":193.865,"n":8380,"o":196.97,"t":"2025-09-03T04:00:00Z","v":242124,"vw":195.683713},{"c":196.09,"h":199,"l":195.43,"n":8228,"o":196.73,"t":"2025-09-04T04:00:00Z","v":201381,"vw":196.648471},{"c":195.98,"h":197.705,"l":194.25,"n":7743,"o":196.64,"t":"2025-09-05T04:00:00Z","v":143138,"vw":195.306803},{"c":202.99,"h":203.1,"l":196.645,"n":9711,"o":197.94,"t":"2025-09-08T04:00:00Z","v":204020,"vw":201.262568},{"c":206.36,"h":210.26,"l":205.37,"n":14728,"o":206.86,"t":"2025-09-09T04:00:00Z","v":385856,"vw":207.492564},{"c":205.28,"h":206.99,"l":204.285,"n":10476,"o":205.79,"t":"2025-09-10T04:00:00Z","v":173854,"vw":205.313435},{"c":211.75,"h":212,"l":204.42,"n":9783,"o":204.78,"t":"2025-09-11T04:00:00Z","v":257288,"vw":210.562666},{"c":213.03,"h":213.865,"l":210.3101,"n":8432,"o":212,"t":"2025-09-12T04:00:00Z","v":205081,"vw":212.303215},{"c":210.95,"h":216.2379,"l":210.73,"n":9393,"o":213.26,"t":"2025-09-15T04:00:00Z","v":195314,"vw":212.454069},{"c":214.66,"h":215.04,"l":209.1101,"n":8806,"o":210.21,"t":"2025-09-16T04:00:00Z","v":237710,"vw":213.778711},{"c":219.5,"h":219.71,"l":213.5,"n":11639,"o":214.72,"t":"2025-09-17T04:00:00Z","v":350542,"vw":218.448298},{"c":215.37,"h":222.6,"l":214.77,"n":8883,"o":219.53,"t":"2025-09-18T04:00:00Z","v":232952,"vw":217.424548},{"c":213.62,"h":216.63,"l":213.55,"n":7965,"o":216.38,"t":"2025-09-19T04:00:00Z","v":407153,"vw":213.884115},{"c":215.47,"h":216.38,"l":213.0001,"n":9901,"o":213.87,"t":"2025-09-22T04:00:00Z","v":244998,"vw":214.922946},{"c":215.92,"h":218,"l":214.83,"n":8173,"o":216.22,"t":"2025-09-23T04:00:00Z","v":157314,"vw":215.986272},{"c":217.25,"h":220.4,"l":216,"n":8845,"o":216,"t":"2025-09-24T04:00:00Z","v":208184,"vw":218.170617},{"c":221.92,"h":223.16,"l":215.99,"n":12531,"o":217.77,"t":"2025-09-25T04:00:00Z","v":303742,"vw":220.930215},{"c":223.55,"h":226.165,"l":221.51,"n":11508,"o":222,"t":"2025-09-26T04:00:00Z","v":287028,"vw":223.685273},{"c":230.03,"h":231.73,"l":223.74,"n":12115,"o":224.25,"t":"2025-09-29T04:00:00Z","v":319897,"vw":229.189621},{"c":227,"h":231.63,"l":225.935,"n":10144,"o":229.89,"t":"2025-09-30T04:00:00Z","v":245533,"vw":227.828308},{"c":229.79,"h":231.11,"l":224.99,"n":10820,"o":225.58,"t":"2025-10-01T04:00:00Z","v":234511,"vw":229.527637},{"c":232.63,"h":232.9302,"l":229.3501,"n":10041,"o":230,"t":"2025-10-02T04:00:00Z","v":218681,"vw":231.775938},{"c":231.57,"h":235.917,"l":231.56,"n":7551,"o":233.09,"t":"2025-10-03T04:00:00Z","v":203507,"vw":232.57713},{"c":231.95,"h":233.56,"l":229.035,"n":10869,"o":230.99,"t":"2025-10-06T04:00:00Z","v":269944,"vw":231.75088},{"c":219.5,"h":231.47,"l":217.67,"n":11374,"o":229.78,"t":"2025-10-07T04:00:00Z","v":245128,"vw":220.85998},{"c":219.92,"h":222.51,"l":219.77,"n":8046,"o":220.6,"t":"2025-10-08T04:00:00Z","v":184726,"vw":220.681277},{"c":218.58,"h":220.3,"l":216.22,"n":7618,"o":220.3,"t":"2025-10-09T04:00:00Z","v":160541,"vw":217.775339},{"c":215.42,"h":220.25,"l":215.07,"n":7945,"o":218.2,"t":"2025-10-10T04:00:00Z","v":156629,"vw":215.983066},{"c":218.76,"h":219.75,"l":215.51,"n":7429,"o":216,"t":"2025-10-13T04:00:00Z","v":171129,"vw":218.543649},{"c":220.23,"h":221.8098,"l":217.05,"n":7924,"o":217.68,"t":"2025-10-14T04:00:00Z","v":163327,"vw":220.081629},{"c":223.07,"h":225.7,"l":221,"n":7489,"o":221,"t":"2025-10-15T04:00:00Z","v":189248,"vw":223.272932},{"c":218.34,"h":223.91,"l":217.08,"n":7693,"o":223.14,"t":"2025-10-16T04:00:00Z","v":165513,"vw":219.078862},{"c":218.91,"h":220.6,"l":216.37,"n":7010,"o":218.4,"t":"2025-10-17T04:00:00Z","v":162421,"vw":218.536427},{"c":222.32,"h":222.89,"l":218.9951,"n":5544,"o":220,"t":"2025-10-20T04:00:00Z","v":110864,"vw":221.927448},{"c":224.4,"h":225.09,"l":222,"n":7912,"o":222,"t":"2025-10-21T04:00:00Z","v":152821,"vw":223.95991},{"c":225.51,"h":226.04,"l":222.88,"n":5937,"o":224.88,"t":"2025-10-22T04:00:00Z","v":110681,"vw":225.093672},{"c":226.16,"h":226.52,"l":221.05,"n":6909,"o":225.51,"t":"2025-10-23T04:00:00Z","v":153400,"vw":225.219423},{"c":228.05,"h":228.58,"l":226.515,"n":7322,"o":227.12,"t":"2025-10-24T04:00:00Z","v":137800,"vw":227.896175},{"c":227.18,"h":231.52,"l":225.22,"n":9310,"o":230.23,"t":"2025-10-27T04:00:00Z","v":230742,"vw":227.992335},{"c":227.13,"h":228.53,"l":225.4301,"n":6680,"o":226.95,"t":"2025-10-28T04:00:00Z","v":136863,"vw":227.081263},{"c":224.61,"h":229.185,"l":224.04,"n":8001,"o":225.57,"t":"2025-10-29T04:00:00Z","v":170903,"vw":225.996798},{"c":224.77,"h":228.025,"l":221.405,"n":10786,"o":223.81,"t":"2025-10-30T04:00:00Z","v":258586,"vw":224.319895},{"c":214.39,"h":218.69,"l":207.9,"n":16995,"o":213,"t":"2025-10-31T04:00:00Z","v":506671,"vw":213.230961},{"c":216.93,"h":223.04,"l":211.21,"n":11463,"o":213.86,"t":"2025-11-03T05:00:00Z","v":276741,"vw":218.163213},{"c":219.74,"h":221.52,"l":215.47,"n":7418,"o":216.04,"t":"2025-11-04T05:00:00Z","v":173831,"vw":219.777742},{"c":215.12,"h":221.5,"l":215.11,"n":8934,"o":219,"t":"2025-11-05T05:00:00Z","v":182364,"vw":217.025901},{"c":215.66,"h":217.33,"l":212.73,"n":8879,"o":214.59,"t":"2025-11-06T05:00:00Z","v":156868,"vw":215.275032},{"c":220.15,"h":220.36,"l":214.955,"n":7064,"o":215.85,"t":"2025-11-07T05:00:00Z","v":148883,"vw":219.174016},{"c":221.21,"h":223.015,"l":220.17,"n":6486,"o":220.6,"t":"2025-11-10T05:00:00Z","v":135583,"vw":221.470681},{"c":219.32,"h":224.84,"l":218.085,"n":8096,"o":222.44,"t":"2025-11-11T05:00:00Z","v":163238,"vw":219.693095},{"c":220.75,"h":222.7,"l":218.945,"n":5600,"o":219.95,"t":"2025-11-12T05:00:00Z","v":134452,"vw":220.559264},{"c":217.74,"h":222.25,"l":217.23,"n":7214,"o":221.95,"t":"2025-11-13T05:00:00Z","v":125447,"vw":218.076458},{"c":215.95,"h":217.26,"l":214.4,"n":6631,"o":217.26,"t":"2025-11-14T05:00:00Z","v":130638,"vw":215.82439},{"c":212.91,"h":215.48,"l":211.695,"n":6480,"o":215.48,"t":"2025-11-17T05:00:00Z","v":141141,"vw":213.109759},{"c":214.62,"h":215.315,"l":210.9,"n":8244,"o":210.97,"t":"2025-11-18T05:00:00Z","v":164325,"vw":213.753973},{"c":215.16,"h":220.146,"l":214.69,"n":6508,"o":215.46,"t":"2025-11-19T05:00:00Z","v":167118,"vw":215.660167},{"c":213.72,"h":218.85,"l":213.24,"n":7091,"o":216.69,"t":"2025-11-20T05:00:00Z","v":146126,"vw":214.973067},{"c":216.27,"h":217.78,"l":214,"n":7249,"o":215.55,"t":"2025-11-21T05:00:00Z","v":165887,"vw":216.232371},{"c":217.35,"h":219.565,"l":213.26,"n":7224,"o":214.99,"t":"2025-11-24T05:00:00Z","v":193624,"vw":217.594752},{"c":224.76,"h":225.21,"l":218.47,"n":7276,"o":218.47,"t":"2025-11-25T05:00:00Z","v":168088,"vw":223.671757},{"c":225.82,"h":228.88,"l":224.76,"n":6701,"o":224.76,"t":"2025-11-26T05:00:00Z","v":202269,"vw":226.606519},{"c":228.03,"h":228.185,"l":225.345,"n":4041,"o":225.47,"t":"2025-11-28T05:00:00Z","v":84648,"vw":227.192644},{"c":226.17,"h":227.1971,"l":225.24,"n":5351,"o":226.02,"t":"2025-12-01T05:00:00Z","v":103007,"vw":226.255606},{"c":221.84,"h":226.495,"l":221.02,"n":6577,"o":224.13,"t":"2025-12-02T05:00:00Z","v":150000,"vw":223.087798},{"c":223.54,"h":226.55,"l":219,"n":7875,"o":221.78,"t":"2025-12-03T05:00:00Z","v":178819,"vw":223.434023},{"c":224.1,"h":225.45,"l":221.12,"n":7095,"o":224.66,"t":"2025-12-04T05:00:00Z","v":191083,"vw":223.488385},{"c":225.71,"h":227.04,"l":224.1,"n":8101,"o":224.66,"t":"2025-12-05T05:00:00Z","v":148108,"vw":225.612111},{"c":225.4,"h":228.52,"l":224.975,"n":6325,"o":226.68,"t":"2025-12-08T05:00:00Z","v":107249,"vw":226.227296},{"c":225.9,"h":229.48,"l":225,"n":6180,"o":225,"t":"2025-12-09T05:00:00Z","v":116617,"vw":226.632221},{"c":224.17,"h":227.7,"l":223.62,"n":6531,"o":224.58,"t":"2025-12-10T05:00:00Z","v":139658,"vw":224.881529},{"c":235.33,"h":235.73,"l":223.03,"n":8155,"o":225,"t":"2025-12-11T05:00:00Z","v":202375,"vw":233.383251},{"c":237.44,"h":243.705,"l":235.96,"n":7404,"o":237,"t":"2025-12-12T05:00:00Z","v":212510,"vw":237.698634},{"c":237.71,"h":238.37,"l":230.43,"n":8358,"o":236.76,"t":"2025-12-15T05:00:00Z","v":252989,"vw":236.477838},{"c":235.21,"h":242.44,"l":233,"n":8001,"o":239.11,"t":"2025-12-16T05:00:00Z","v":196311,"vw":236.135471},{"c":241.41,"h":242.04,"l":235,"n":6078,"o":235.25,"t":"2025-12-17T05:00:00Z","v":144764,"vw":240.0045},{"c":238.22,"h":245.49,"l":237.975,"n":7859,"o":240.79,"t":"2025-12-18T05:00:00Z","v":245044,"vw":240.589737},{"c":246.38,"h":247.52,"l":239.635,"n":8648,"o":239.87,"t":"2025-12-19T05:00:00Z","v":329714,"vw":245.379858},{"c":252.44,"h":252.84,"l":247.14,"n":7288,"o":247.2,"t":"2025-12-22T05:00:00Z","v":203171,"vw":251.413822},{"c":256.96,"h":257.24,"l":250.275,"n":8425,"o":252.93,"t":"2025-12-23T05:00:00Z","v":222101,"vw":255.018593},{"c":259.12,"h":261.65,"l":256.65,"n":4732,"o":256.65,"t":"2025-12-24T05:00:00Z","v":97059,"vw":259.62146},{"c":260.09,"h":260.57,"l":256.5,"n":5283,"o":260.2,"t":"2025-12-26T05:00:00Z","v":123304,"vw":259.113116},{"c":257.95,"h":259.98,"l":256.95,"n":7130,"o":258.75,"t":"2025-12-29T05:00:00Z","v":182001,"vw":258.217489},{"c":259.74,"h":260.98,"l":257.28,"n":5290,"o":257.28,"t":"2025-12-30T05:00:00Z","v":119293,"vw":259.833438},{"c":258.65,"h":262.77,"l":257.82,"n":7496,"o":260,"t":"2025-12-31T05:00:00Z","v":213496,"vw":260.463402},{"c":258.86,"h":260.03,"l":255,"n":7750,"o":258.23,"t":"2026-01-02T05:00:00Z","v":143303,"vw":258.36702},{"c":255.15,"h":260,"l":253.555,"n":7594,"o":257.04,"t":"2026-01-05T05:00:00Z","v":203151,"vw":255.789237},{"c":253.04,"h":255,"l":251.195,"n":7361,"o":255,"t":"2026-01-06T05:00:00Z","v":168724,"vw":253.06869},{"c":255.77,"h":255.77,"l":250.025,"n":6023,"o":252.94,"t":"2026-01-07T05:00:00Z","v":137495,"vw":253.75435},{"c":263.76,"h":264.5,"l":253.945,"n":7962,"o":255.22,"t":"2026-01-08T05:00:00Z","v":190762,"vw":261.889066},{"c":265.35,"h":267.28,"l":263.175,"n":7077,"o":263.76,"t":"2026-01-09T05:00:00Z","v":137425,"vw":264.813278},{"c":270.88,"h":273.44,"l":262.37,"n":8706,"o":265.05,"t":"2026-01-12T05:00:00Z","v":229457,"vw":269.983892},{"c":277.02,"h":278.49,"l":268.27,"n":6337,"o":269.98,"t":"2026-01-13T05:00:00Z","v":144550,"vw":275.914788},{"c":282.66,"h":283.35,"l":275.355,"n":8616,"o":276.49,"t":"2026-01-14T05:00:00Z","v":240448,"vw":281.212667},{"c":283.55,"h":288.65,"l":279.86,"n":8770,"o":284.23,"t":"2026-01-15T05:00:00Z","v":184611,"vw":283.266815},{"c":289.61,"h":293.35,"l":282.87,"n":9912,"o":282.87,"t":"2026-01-16T05:00:00Z","v":272164,"vw":288.918847},{"c":286.25,"h":292.87,"l":284.7,"n":9709,"o":290.53,"t":"2026-01-20T05:00:00Z","v":326700,"vw":287.359769},{"c":289,"h":292.1,"l":279.12,"n":10008,"o":287.41,"t":"2026-01-21T05:00:00Z","v":330404,"vw":287.812578},{"c":287.32,"h":293.15,"l":284.18,"n":7047,"o":290.58,"t":"2026-01-22T05:00:00Z","v":220173,"vw":287.105122},{"c":287.12,"h":291.89,"l":286.5,"n":7175,"o":288.13,"t":"2026-01-23T05:00:00Z","v":154255,"vw":288.197762},{"c":284.95,"h":290.3667,"l":284.92,"n":6543,"o":289.15,"t":"2026-01-26T05:00:00Z","v":203799,"vw":286.22134},{"c":283.83,"h":288.28,"l":282.205,"n":7493,"o":286.48,"t":"2026-01-27T05:00:00Z","v":187468,"vw":284.467339},{"c":286.05,"h":287.05,"l":280.27,"n":6569,"o":283.84,"t":"2026-01-28T05:00:00Z","v":158815,"vw":285.1203},{"c":285.64,"h":288.03,"l":282.59,"n":8169,"o":287.97,"t":"2026-01-29T05:00:00Z","v":172819,"vw":285.026323},{"c":283.55,"h":289.77,"l":280.635,"n":8275,"o":289.77,"t":"2026-01-30T05:00:00Z","v":212220,"vw":283.44582},{"c":284.34,"h":288.43,"l":284.27,"n":8100,"o":284.54,"t":"2026-02-02T05:00:00Z","v":184908,"vw":285.541997},{"c":284.02,"h":285.8,"l":280.18,"n":8638,"o":283.86,"t":"2026-02-03T05:00:00Z","v":191864,"vw":283.198142},{"c":287.25,"h":287.46,"l":279.49,"n":11779,"o":284.57,"t":"2026-02-04T05:00:00Z","v":220432,"vw":284.036702},{"c":273.65,"h":298.97,"l":265.56,"n":18337,"o":283,"t":"2026-02-05T05:00:00Z","v":535249,"vw":279.023081},{"c":279.29,"h":281.32,"l":275.25,"n":10265,"o":279.7,"t":"2026-02-06T05:00:00Z","v":243142,"vw":278.930884},{"c":279.27,"h":280,"l":274.5,"n":9479,"o":279.16,"t":"2026-02-09T05:00:00Z","v":294014,"vw":276.67403},{"c":279.76,"h":289.86,"l":277.88,"n":8101,"o":279.94,"t":"2026-02-10T05:00:00Z","v":187555,"vw":279.595432},{"c":280.64,"h":282.125,"l":276.7501,"n":6324,"o":281.76,"t":"2026-02-11T05:00:00Z","v":155397,"vw":279.64988},{"c":278.2,"h":282.72,"l":276.7401,"n":6326,"o":281.06,"t":"2026-02-12T05:00:00Z","v":136506,"vw":279.059372},{"c":291.48,"h":291.93,"l":279.06,"n":8766,"o":280.16,"t":"2026-02-13T05:00:00Z","v":274994,"vw":287.576715},{"c":293.78,"h":299.0099,"l":288.75,"n":5856,"o":292.52,"t":"2026-02-17T05:00:00Z","v":189340,"vw":294.063738},{"c":341.76,"h":345.46,"l":320.705,"n":22988,"o":323.79,"t":"2026-02-18T05:00:00Z","v":1045016,"vw":336.558518},{"c":328.54,"h":343.76,"l":323.31,"n":14004,"o":341.76,"t":"2026-02-19T05:00:00Z","v":501096,"vw":328.449693},{"c":325.26,"h":332.8,"l":320.86,"n":8148,"o":329.49,"t":"2026-02-20T05:00:00Z","v":272392,"vw":325.249723},{"c":314.09,"h":321.615,"l":313.18,"n":9109,"o":316.51,"t":"2026-02-23T05:00:00Z","v":234315,"vw":315.468935},{"c":313.97,"h":318.11,"l":309.98,"n":7846,"o":313.87,"t":"2026-02-24T05:00:00Z","v":244653,"vw":314.079481},{"c":315.72,"h":326.19,"l":313.48,"n":7985,"o":315.09,"t":"2026-02-25T05:00:00Z","v":217055,"vw":317.76059},{"c":321.53,"h":327.71,"l":314.13,"n":7473,"o":316.89,"t":"2026-02-26T05:00:00Z","v":225819,"vw":321.977591},{"c":331.66,"h":335.08,"l":317.86,"n":10442,"o":318.29,"t":"2026-02-27T05:00:00Z","v":448124,"vw":330.795005},{"c":328.56,"h":332.7999,"l":320.45,"n":10271,"o":329.28,"t":"2026-03-02T05:00:00Z","v":340298,"vw":329.106991},{"c":321.92,"h":327.34,"l":318.61,"n":9119,"o":325.3,"t":"2026-03-03T05:00:00Z","v":334559,"vw":323.19675},{"c":321.56,"h":324.13,"l":317.92,"n":7809,"o":324.13,"t":"2026-03-04T05:00:00Z","v":193648,"vw":321.242946},{"c":318.58,"h":322.15,"l":315.61,"n":6624,"o":320.14,"t":"2026-03-05T05:00:00Z","v":187040,"vw":318.499779},{"c":313.34,"h":317.62,"l":312.855,"n":7121,"o":316.64,"t":"2026-03-06T05:00:00Z","v":156510,"vw":314.374805},{"c":317.47,"h":317.71,"l":306.21,"n":7371,"o":313.95,"t":"2026-03-09T04:00:00Z","v":183053,"vw":313.894205},{"c":313.66,"h":320.955,"l":313.63,"n":6180,"o":316.41,"t":"2026-03-10T04:00:00Z","v":181832,"vw":315.649488},{"c":316.49,"h":318.81,"l":310.88,"n":6483,"o":313.6,"t":"2026-03-11T04:00:00Z","v":184124,"vw":315.213562},{"c":312.31,"h":317.51,"l":310.0002,"n":7204,"o":315.28,"t":"2026-03-12T04:00:00Z","v":192913,"vw":313.771591},{"c":312.18,"h":316,"l":307.65,"n":6832,"o":314.5,"t":"2026-03-13T04:00:00Z","v":170041,"vw":311.115724},{"c":316.87,"h":321.38,"l":313.96,"n":7968,"o":315.5,"t":"2026-03-16T04:00:00Z","v":203738,"vw":317.572124},{"c":318.56,"h":319.93,"l":314.972,"n":8450,"o":315.13,"t":"2026-03-17T04:00:00Z","v":255775,"vw":318.377319},{"c":314.31,"h":320.055,"l":313.64,"n":7733,"o":315.68,"t":"2026-03-18T04:00:00Z","v":171819,"vw":315.325623},{"c":313.02,"h":318.69,"l":303.92,"n":8155,"o":312.42,"t":"2026-03-19T04:00:00Z","v":216607,"vw":313.98804},{"c":307.31,"h":317.4101,"l":304.84,"n":10390,"o":316.6,"t":"2026-03-20T04:00:00Z","v":522971,"vw":308.598397},{"c":310.31,"h":319.36,"l":310.29,"n":8075,"o":312.57,"t":"2026-03-23T04:00:00Z","v":224782,"vw":313.656898},{"c":314.1,"h":319,"l":305.55,"n":5779,"o":308.05,"t":"2026-03-24T04:00:00Z","v":158198,"vw":314.050969},{"c":316,"h":322.9099,"l":314.22,"n":7799,"o":316.95,"t":"2026-03-25T04:00:00Z","v":340445,"vw":317.159091},{"c":314.93,"h":317.38,"l":311.67,"n":7624,"o":314.61,"t":"2026-03-26T04:00:00Z","v":192776,"vw":314.905891},{"c":311.15,"h":313.9,"l":307.71,"n":7690,"o":313.9,"t":"2026-03-27T04:00:00Z","v":176862,"vw":310.344759},{"c":312.73,"h":316.92,"l":310.27,"n":7627,"o":314,"t":"2026-03-30T04:00:00Z","v":141965,"vw":313.192067},{"c":321.4,"h":324.185,"l":313.61,"n":12208,"o":315.37,"t":"2026-03-31T04:00:00Z","v":569823,"vw":319.28048},{"c":318.68,"h":327,"l":315.75,"n":8432,"o":323.57,"t":"2026-04-01T04:00:00Z","v":235848,"vw":320.143125},{"c":324.51,"h":326,"l":315.17,"n":7777,"o":316.16,"t":"2026-04-02T04:00:00Z","v":188837,"vw":322.164108},{"c":324.39,"h":327,"l":319.01,"n":6609,"o":325.11,"t":"2026-04-06T04:00:00Z","v":136795,"vw":322.969146},{"c":320.74,"h":324.39,"l":319.25,"n":8846,"o":324.39,"t":"2026-04-07T04:00:00Z","v":231268,"vw":321.216232},{"c":328.02,"h":332.13,"l":324.4,"n":8396,"o":324.4,"t":"2026-04-08T04:00:00Z","v":258586,"vw":328.058723},{"c":322.2,"h":330.015,"l":318.46,"n":7846,"o":328.36,"t":"2026-04-09T04:00:00Z","v":188381,"vw":324.478412},{"c":331.07,"h":334.99,"l":328.972,"n":8981,"o":329.66,"t":"2026-04-10T04:00:00Z","v":225442,"vw":331.548113},{"c":331.06,"h":331.33,"l":325.47,"n":10466,"o":329.67,"t":"2026-04-13T04:00:00Z","v":385946,"vw":329.557272},{"c":339.74,"h":339.74,"l":330.0201,"n":8805,"o":331.4,"t":"2026-04-14T04:00:00Z","v":171302,"vw":336.533351},{"c":334.8,"h":345.48,"l":333.6,"n":8583,"o":340.52,"t":"2026-04-15T04:00:00Z","v":216393,"vw":337.290876},{"c":330.88,"h":336.13,"l":325.27,"n":7696,"o":334.88,"t":"2026-04-16T04:00:00Z","v":162579,"vw":329.440921},{"c":336.02,"h":338.5126,"l":331.15,"n":6766,"o":332.49,"t":"2026-04-17T04:00:00Z","v":167521,"vw":335.512692},{"c":334.74,"h":340.37,"l":333.7,"n":6807,"o":333.93,"t":"2026-04-20T04:00:00Z","v":147049,"vw":336.385723},{"c":334.37,"h":336.45,"l":329.83,"n":7886,"o":334.74,"t":"2026-04-21T04:00:00Z","v":164330,"vw":334.15193},{"c":335.35,"h":338.59,"l":333.75,"n":7287,"o":336.27,"t":"2026-04-22T04:00:00Z","v":165075,"vw":335.636684},{"c":331.73,"h":332.72,"l":320.74,"n":10481,"o":331.15,"t":"2026-04-23T04:00:00Z","v":292703,"vw":327.57385},{"c":333.3,"h":335.455,"l":325.1,"n":8305,"o":329.99,"t":"2026-04-24T04:00:00Z","v":197539,"vw":332.908521},{"c":335.12,"h":338.58,"l":333.52,"n":7377,"o":335.25,"t":"2026-04-27T04:00:00Z","v":181388,"vw":335.782783},{"c":333.16,"h":335.03,"l":326.33,"n":7332,"o":335.03,"t":"2026-04-28T04:00:00Z","v":157590,"vw":331.075525},{"c":329.93,"h":332.76,"l":326.2211,"n":7498,"o":331.5,"t":"2026-04-29T04:00:00Z","v":222066,"vw":329.91906},{"c":342.46,"h":343.97,"l":326.38,"n":10978,"o":329.32,"t":"2026-04-30T04:00:00Z","v":352511,"vw":336.510658},{"c":340.75,"h":345.5,"l":335.455,"n":11395,"o":340.01,"t":"2026-05-01T04:00:00Z","v":268263,"vw":341.294035},{"c":340.18,"h":341.375,"l":332.14,"n":10297,"o":338.89,"t":"2026-05-04T04:00:00Z","v":222482,"vw":338.596762},{"c":338.11,"h":339.192,"l":327.42,"n":10410,"o":334.39,"t":"2026-05-05T04:00:00Z","v":237617,"vw":334.219272},{"c":334.92,"h":344.08,"l":331.36,"n":14160,"o":341.78,"t":"2026-05-06T04:00:00Z","v":284355,"vw":335.69189},{"c":332.52,"h":340.935,"l":326.65,"n":12949,"o":335.68,"t":"2026-05-07T04:00:00Z","v":307601,"vw":332.209076},{"c":330.13,"h":334.305,"l":320.57,"n":12507,"o":333.44,"t":"2026-05-08T04:00:00Z","v":325021,"vw":327.993441},{"c":344.12,"h":348.2,"l":331.73,"n":13127,"o":331.73,"t":"2026-05-11T04:00:00Z","v":290477,"vw":341.850675},{"c":336.12,"h":346.85,"l":333.9,"n":13531,"o":345.11,"t":"2026-05-12T04:00:00Z","v":322631,"vw":337.653681},{"c":348.2,"h":348.89,"l":325.5,"n":14677,"o":336.35,"t":"2026-05-13T04:00:00Z","v":340739,"vw":341.834709},{"c":349.3,"h":357.42,"l":345.93,"n":10375,"o":350,"t":"2026-05-14T04:00:00Z","v":221843,"vw":349.716547},{"c":351.54,"h":355.7499,"l":344.28,"n":10374,"o":349.09,"t":"2026-05-15T04:00:00Z","v":284209,"vw":350.572848},{"c":351.84,"h":360.45,"l":350.67,"n":10942,"o":355.23,"t":"2026-05-18T04:00:00Z","v":238382,"vw":352.732154},{"c":353.16,"h":355.45,"l":346.08,"n":9709,"o":352.85,"t":"2026-05-19T04:00:00Z","v":196289,"vw":351.981016},{"c":353.15,"h":356.79,"l":349.25,"n":9231,"o":354.76,"t":"2026-05-20T04:00:00Z","v":166388,"vw":354.067851},{"c":352.31,"h":352.61,"l":343.57,"n":8151,"o":350.22,"t":"2026-05-21T04:00:00Z","v":165052,"vw":350.421591},{"c":353.87,"h":357.7,"l":346.74,"n":8093,"o":354.69,"t":"2026-05-22T04:00:00Z","v":139328,"vw":351.591806},{"c":366.34,"h":368.88,"l":356.855,"n":10505,"o":365.29,"t":"2026-05-26T04:00:00Z","v":254568,"vw":364.647305},{"c":366.33,"h":369.9999,"l":363.3806,"n":10731,"o":367,"t":"2026-05-27T04:00:00Z","v":208188,"vw":366.889632},{"c":369.96,"h":374.928,"l":365.55,"n":10381,"o":367.72,"t":"2026-05-28T04:00:00Z","v":220136,"vw":370.562683},{"c":374.29,"h":376.24,"l":365.8034,"n":10440,"o":368.37,"t":"2026-05-29T04:00:00Z","v":239719,"vw":373.291409},{"c":377.65,"h":383.17,"l":370.52,"n":14964,"o":377.42,"t":"2026-06-01T04:00:00Z","v":293386,"vw":378.439822},{"c":382.72,"h":384.7,"l":372.12,"n":11765,"o":377,"t":"2026-06-02T04:00:00Z","v":187309,"vw":381.535086},{"c":380.82,"h":386.05,"l":378,"n":10703,"o":384,"t":"2026-06-03T04:00:00Z","v":215743,"vw":381.666212},{"c":385.05,"h":390.12,"l":382.51,"n":12194,"o":384.06,"t":"2026-06-04T04:00:00Z","v":265026,"vw":386.318041},{"c":386.23,"h":389.98,"l":381.92,"n":11585,"o":384,"t":"2026-06-05T04:00:00Z","v":203764,"vw":385.749802},{"c":383.73,"h":392.56,"l":382.2,"n":11495,"o":389.5,"t":"2026-06-08T04:00:00Z","v":209131,"vw":385.787185},{"c":384.11,"h":387.35,"l":380.5,"n":11850,"o":385.99,"t":"2026-06-09T04:00:00Z","v":250965,"vw":384.616121},{"c":386.37,"h":390.5,"l":383.39,"n":14484,"o":384.11,"t":"2026-06-10T04:00:00Z","v":293121,"vw":387.485808},{"c":393.68,"h":395.708,"l":384.035,"n":19786,"o":388.3,"t":"2026-06-11T04:00:00Z","v":477634,"vw":391.318785},{"c":384.68,"h":397,"l":376.52,"n":16990,"o":395.88,"t":"2026-06-12T04:00:00Z","v":429373,"vw":386.225306},{"c":380,"h":384.135,"l":366.39,"n":17384,"o":383.24,"t":"2026-06-15T04:00:00Z","v":479160,"vw":377.865089},{"c":375.97,"h":382.4,"l":374.1,"n":12932,"o":380.36,"t":"2026-06-16T04:00:00Z","v":288676,"vw":376.363318},{"c":361.78,"h":375.31,"l":357.97,"n":14692,"o":374.9,"t":"2026-06-17T04:00:00Z","v":399174,"vw":363.32078},{"c":370.1,"h":371.48,"l":359.19,"n":12857,"o":364.34,"t":"2026-06-18T04:00:00Z","v":427395,"vw":368.720522},{"c":370.59,"h":371.18,"l":365.32,"n":10973,"o":368.45,"t":"2026-06-22T04:00:00Z","v":193160,"vw":369.342758},{"c":370.6,"h":372.24,"l":364.69,"n":11867,"o":368.65,"t":"2026-06-23T04:00:00Z","v":349606,"vw":368.449752},{"c":366.05,"h":370.31,"l":362.16,"n":12675,"o":367.77,"t":"2026-06-24T04:00:00Z","v":384867,"vw":366.501639},{"c":378.73,"h":379.34,"l":365.02,"n":10952,"o":366.69,"t":"2026-06-25T04:00:00Z","v":298992,"vw":375.965154},{"c":392.98,"h":393.32,"l":378.39,"n":15717,"o":379.61,"t":"2026-06-26T04:00:00Z","v":536558,"vw":391.011544},{"c":403.03,"h":403.11,"l":388.24,"n":14750,"o":392.95,"t":"2026-06-29T04:00:00Z","v":404565,"vw":398.706398},{"c":401.84,"h":403.14,"l":395.0201,"n":11545,"o":400.24,"t":"2026-06-30T04:00:00Z","v":299763,"vw":401.120751},{"c":395.17,"h":411.73,"l":393.36,"n":14222,"o":399.96,"t":"2026-07-01T04:00:00Z","v":300641,"vw":399.166849},{"c":395.16,"h":400.79,"l":387.31,"n":10129,"o":394.17,"t":"2026-07-02T04:00:00Z","v":177215,"vw":396.271475},{"c":386.21,"h":400,"l":384.14,"n":11950,"o":395,"t":"2026-07-06T04:00:00Z","v":208505,"vw":388.425173},{"c":390.73,"h":397.32,"l":383.98,"n":9633,"o":385.16,"t":"2026-07-07T04:00:00Z","v":182393,"vw":391.303527},{"c":393.47,"h":396.51,"l":390.5575,"n":9342,"o":390.79,"t":"2026-07-08T04:00:00Z","v":186416,"vw":393.234908},{"c":387.08,"h":395.54,"l":385.3701,"n":8301,"o":394.63,"t":"2026-07-09T04:00:00Z","v":167672,"vw":389.567583},{"c":381.9,"h":388.24,"l":378.81,"n":8675,"o":386.75,"t":"2026-07-10T04:00:00Z","v":125451,"vw":381.600705},{"c":386.11,"h":390.215,"l":382.38,"n":7325,"o":382.38,"t":"2026-07-13T04:00:00Z","v":143611,"vw":386.508182},{"c":384.23,"h":389.0799,"l":382.06,"n":9133,"o":387.05,"t":"2026-07-14T04:00:00Z","v":220144,"vw":384.75739},{"c":390.02,"h":407.74,"l":390.01,"n":12137,"o":395.76,"t":"2026-07-15T04:00:00Z","v":290214,"vw":398.024123},{"c":387.41,"h":391.56,"l":384.59,"n":8698,"o":390.08,"t":"2026-07-16T04:00:00Z","v":180981,"vw":387.750911},{"c":396.87,"h":397.29,"l":385.815,"n":8359,"o":386.95,"t":"2026-07-17T04:00:00Z","v":181848,"vw":393.401884},{"c":397.96,"h":406.17,"l":394.225,"n":9320,"o":399.77,"t":"2026-07-20T04:00:00Z","v":190304,"vw":398.186684},{"c":395.96,"h":401.8,"l":392.875,"n":9363,"o":401.8,"t":"2026-07-21T04:00:00Z","v":185056,"vw":396.81389},{"c":397.25,"h":401.4,"l":394.14,"n":9547,"o":394.14,"t":"2026-07-22T04:00:00Z","v":152974,"vw":397.765326},{"c":394.3,"h":404.945,"l":392.38,"n":9099,"o":400.4,"t":"2026-07-23T04:00:00Z","v":170520,"vw":395.900765},{"c":396.4,"h":400.915,"l":393.95,"n":7093,"o":395.35,"t":"2026-07-24T04:00:00Z","v":132383,"vw":397.009203},{"c":397.29,"h":403.07,"l":393.58,"n":6269,"o":398.91,"t":"2026-07-27T04:00:00Z","v":99305,"vw":396.908603},{"c":398.09,"h":402.985,"l":397.7,"n":6809,"o":398.41,"t":"2026-07-28T04:00:00Z","v":131849,"vw":399.233552},{"c":398.51,"h":403.0094,"l":393.33,"n":7800,"o":401.64,"t":"2026-07-29T04:00:00Z","v":110113,"vw":397.920078},{"c":405.05,"h":406.53,"l":395.38,"n":9210,"o":398.51,"t":"2026-07-30T04:00:00Z","v":149201,"vw":403.600778},{"c":393.68,"h":404,"l":391.65,"n":9894,"o":404,"t":"2026-07-31T04:00:00Z","v":149867,"vw":395.443364},{"c":384.88,"h":398.59,"l":382.65,"n":12932,"o":388.3,"t":"2026-08-03T04:00:00Z","v":202965,"vw":387.844038},{"c":394.97,"h":398.59,"l":386.19,"n":10857,"o":386.83,"t":"2026-08-04T04:00:00Z","v":177455,"vw":394.852303},{"c":391.35,"h":396.07,"l":389.27,"n":9125,"o":396.05,"t":"2026-08-05T04:00:00Z","v":163493,"vw":391.652286},{"c":391.56,"h":399.05,"l":388.805,"n":9519,"o":393.65,"t":"2026-08-06T04:00:00Z","v":139615,"vw":391.717534},{"c":389.99,"h":396.935,"l":388.54,"n":10052,"o":391.97,"t":"2026-08-07T04:00:00Z","v":185481,"vw":390.856557},{"c":391.87,"h":393.41,"l":384.86,"n":10407,"o":388.8,"t":"2026-08-10T04:00:00Z","v":183399,"vw":390.92011},{"c":393.47,"h":397.33,"l":390.86,"n":9979,"o":390.86,"t":"2026-08-11T04:00:00Z","v":181611,"vw":394.628198},{"c":414.12,"h":415.99,"l":393.5447,"n":18859,"o":395.96,"t":"2026-08-12T04:00:00Z","v":417701,"vw":412.014128},{"c":412.98,"h":438.93,"l":409.515,"n":20117,"o":418,"t":"2026-08-13T04:00:00Z","v":516261,"vw":423.135174},{"c":407.17,"h":416.48,"l":401.22,"n":17242,"o":410.47,"t":"2026-08-14T04:00:00Z","v":374624,"vw":407.262962},{"c":411.94,"h":413.94,"l":403.79,"n":13659,"o":405.16,"t":"2026-08-17T04:00:00Z","v":246801,"vw":409.675298},{"c":401.24,"h":412.83,"l":401.155,"n":11250,"o":411.57,"t":"2026-08-18T04:00:00Z","v":242941,"vw":404.12372},{"c":402.9,"h":407.89,"l":400.05,"n":11141,"o":407.26,"t":"2026-08-19T04:00:00Z","v":280522,"vw":402.974265},{"c":398.52,"h":410.58,"l":397.14,"n":10583,"o":400.05,"t":"2026-08-20T04:00:00Z","v":177359,"vw":400.692966},{"c":406.16,"h":407.92,"l":394.02,"n":10854,"o":395.57,"t":"2026-08-21T04:00:00Z","v":188901,"vw":402.083232},{"c":402.61,"h":411.74,"l":399.69,"n":11892,"o":408.61,"t":"2026-08-24T04:00:00Z","v":216940,"vw":404.712592},{"c":406.94,"h":407.39,"l":402.02,"n":7085,"o":404.49,"t":"2026-08-25T04:00:00Z","v":125472,"vw":405.772467},{"c":398.45,"h":410.91,"l":397.88,"n":9468,"o":404.77,"t":"2026-08-26T04:00:00Z","v":158737,"vw":401.453399},{"c":393.65,"h":401.43,"l":393.4,"n":11019,"o":397,"t":"2026-08-27T04:00:00Z","v":225857,"vw":396.803344},{"c":389.34,"h":396.34,"l":387.045,"n":12119,"o":393.45,"t":"2026-08-28T04:00:00Z","v":246114,"vw":389.64147},{"c":384.73,"h":392.58,"l":383.06,"n":10639,"o":389.18,"t":"2026-08-31T04:00:00Z","v":228088,"vw":385.320972},{"c":381.69,"h":384.6565,"l":376.35,"n":13027,"o":383.05,"t":"2026-09-01T04:00:00Z","v":295021,"vw":381.136266},{"c":387.05,"h":389.21,"l":382.3175,"n":11486,"o":382.87,"t":"2026-09-02T04:00:00Z","v":220344,"vw":385.775573},{"c":387.07,"h":389.9275,"l":383.91,"n":10737,"o":386.94,"t":"2026-09-03T04:00:00Z","v":184485,"vw":386.172435},{"c":391.16,"h":393.44,"l":386.1,"n":12890,"o":386.1,"t":"2026-09-04T04:00:00Z","v":245148,"vw":391.133371},{"c":390.77,"h":392.06,"l":386.01,"n":14829,"o":388.81,"t":"2026-09-08T04:00:00Z","v":318180,"vw":389.734642},{"c":395.34,"h":396.77,"l":387.35,"n":13674,"o":388.24,"t":"2026-09-09T04:00:00Z","v":317638,"vw":393.957543},{"c":392.11,"h":397.68,"l":390.52,"n":11672,"o":394.08,"t":"2026-09-10T04:00:00Z","v":232057,"vw":393.083052},{"c":392.07,"h":397,"l":386.39,"n":13671,"o":394.87,"t":"2026-09-11T04:00:00Z","v":332112,"vw":390.270718},{"c":396.3,"h":401.88,"l":391.38,"n":12744,"o":391.38,"t":"2026-09-14T04:00:00Z","v":340249,"vw":397.183944},{"c":393.27,"h":397.645,"l":391.6,"n":11349,"o":396.44,"t":"2026-09-15T04:00:00Z","v":295187,"vw":394.164617},{"c":393.82,"h":398.0714,"l":389.45,"n":10819,"o":393.06,"t":"2026-09-16T04:00:00Z","v":299582,"vw":393.800798},{"c":394.64,"h":402.6761,"l":393.6,"n":14408,"o":397.26,"t":"2026-09-17T04:00:00Z","v":389964,"vw":395.704667},{"c":398.75,"h":403.04,"l":389.805,"n":13472,"o":393.5,"t":"2026-09-18T04:00:00Z","v":572341,"vw":398.686219},{"c":400.09,"h":404.14,"l":398.02,"n":13104,"o":402.52,"t":"2026-09-21T04:00:00Z","v":308511,"vw":400.977858},{"c":396.62,"h":405.99,"l":394.92,"n":10256,"o":401.36,"t":"2026-09-22T04:00:00Z","v":234217,"vw":398.606913},{"c":394.8,"h":398.27,"l":390.78,"n":10334,"o":395.79,"t":"2026-09-23T04:00:00Z","v":233185,"vw":394.106117},{"c":402.5,"h":405.14,"l":393.86,"n":11894,"o":395.07,"t":"2026-09-24T04:00:00Z","v":299124,"vw":401.060483},{"c":402.84,"h":405.76,"l":397.55,"n":9355,"o":403.54,"t":"2026-09-25T04:00:00Z","v":194921,"vw":401.959091},{"c":416.34,"h":420.06,"l":400.275,"n":13676,"o":403.22,"t":"2026-09-28T04:00:00Z","v":290416,"vw":414.40323},{"c":413.84,"h":419.91,"l":412.19,"n":12193,"o":415.12,"t":"2026-09-29T04:00:00Z","v":285849,"vw":414.467297},{"c":405.21,"h":418.01,"l":404.7,"n":12186,"o":415.04,"t":"2026-09-30T04:00:00Z","v":297914,"vw":408.82096},{"c":399.19,"h":407.1325,"l":381.38,"n":20814,"o":403.9,"t":"2026-10-01T04:00:00Z","v":564108,"vw":392.516141},{"c":406.95,"h":407.2,"l":397.5101,"n":14303,"o":400,"t":"2026-10-02T04:00:00Z","v":392472,"vw":403.9325},{"c":400.32,"h":408.58,"l":397.19,"n":11644,"o":408.54,"t":"2026-10-05T04:00:00Z","v":252672,"vw":400.760939},{"c":402.07,"h":405.21,"l":398.84,"n":9672,"o":401,"t":"2026-10-06T04:00:00Z","v":172367,"vw":401.222727},{"c":404.97,"h":409.86,"l":398.01,"n":11624,"o":402,"t":"2026-10-07T04:00:00Z","v":263346,"vw":404.727826},{"c":407.17,"h":412.1,"l":402.995,"n":12727,"o":406.01,"t":"2026-10-08T04:00:00Z","v":279620,"vw":407.504332},{"c":402.3,"h":410.39,"l":398.87,"n":15808,"o":408.48,"t":"2026-10-09T04:00:00Z","v":309865,"vw":402.047548},{"c":403.34,"h":411.25,"l":400.39,"n":15110,"o":404.36,"t":"2026-10-12T04:00:00Z","v":434120,"vw":404.663955},{"c":404.15,"h":407.34,"l":401.66,"n":11082,"o":405.41,"t":"2026-10-13T04:00:00Z","v":331037,"vw":404.240096},{"c":404.1,"h":410.26,"l":399.35,"n":17632,"o":400.88,"t":"2026-10-14T04:00:00Z","v":563131,"vw":403.469371},{"c":404.66,"h":411.47,"l":402.37,"n":17247,"o":407.72,"t":"2026-10-15T04:00:00Z","v":455778,"vw":405.481002},{"c":396.1,"h":408.68,"l":385.33,"n":21316,"o":406.09,"t":"2026-10-16T04:00:00Z","v":661116,"vw":395.750382},{"c":400,"h":404.41,"l":394.69,"n":15581,"o":396.65,"t":"2026-10-19T04:00:00Z","v":495721,"vw":401.113298},{"c":413.41,"h":415.9999,"l":402.52,"n":16009,"o":402.75,"t":"2026-10-20T04:00:00Z","v":496763,"vw":411.565026},{"c":412.37,"h":417.73,"l":410.9801,"n":12913,"o":415,"t":"2026-10-21T04:00:00Z","v":279704,"vw":414.079569},{"c":389.48,"h":413.5,"l":387.795,"n":16051,"o":409.01,"t":"2026-10-22T04:00:00Z","v":420674,"vw":394.197203},{"c":388.63,"h":400.38,"l":384.79,"n":16283,"o":385.46,"t":"2026-10-23T04:00:00Z","v":440270,"vw":392.02058},{"c":384.39,"h":392.81,"l":383.11,"n":12077,"o":390.3,"t":"2026-10-26T04:00:00Z","v":261770,"vw":385.738534},{"c":305.42,"h":306.98,"l":280,"n":16389,"o":280,"t":"2026-10-27T04:00:00Z","v":397122,"vw":301.700737},{"c":300.32,"h":306.2,"l":295.09,"n":15443,"o":303.15,"t":"2026-10-28T04:00:00Z","v":470322,"vw":301.314148},{"c":310.18,"h":310.51,"l":297.71,"n":14982,"o":301.6,"t":"2026-10-29T04:00:00Z","v":353478,"vw":307.702109}],"volatilityBars":[{"c":399.07,"h":408.58,"l":398.69,"n":216,"o":408.54,"t":"2026-10-05T13:30:00Z","v":4130,"vw":403.302535},{"c":399.8,"h":399.8,"l":397.19,"n":170,"o":399.155,"t":"2026-10-05T13:45:00Z","v":4730,"vw":398.876136},{"c":401.68,"h":404.59,"l":400.075,"n":240,"o":400.075,"t":"2026-10-05T14:00:00Z","v":3957,"vw":402.599503},{"c":402.29,"h":403.02,"l":402,"n":150,"o":402.15,"t":"2026-10-05T14:15:00Z","v":1980,"vw":402.24686},{"c":402.32,"h":402.725,"l":402.2,"n":69,"o":402.2,"t":"2026-10-05T14:30:00Z","v":995,"vw":402.445118},{"c":401.75,"h":404.0599,"l":401.2875,"n":282,"o":403.09,"t":"2026-10-05T14:45:00Z","v":4062,"vw":402.355147},{"c":400.215,"h":401.52,"l":399.905,"n":293,"o":401.52,"t":"2026-10-05T15:00:00Z","v":4955,"vw":400.392187},{"c":402.46,"h":402.64,"l":400.49,"n":214,"o":400.575,"t":"2026-10-05T15:15:00Z","v":2529,"vw":401.652382},{"c":402.5175,"h":402.5175,"l":401.73,"n":92,"o":402.45,"t":"2026-10-05T15:30:00Z","v":826,"vw":402.329564},{"c":402.27,"h":403.19,"l":401.66,"n":285,"o":403.19,"t":"2026-10-05T15:45:00Z","v":8334,"vw":402.450682},{"c":401.4875,"h":402.405,"l":401.4875,"n":45,"o":402.405,"t":"2026-10-05T16:00:00Z","v":602,"vw":401.941939},{"c":400.83,"h":401.44,"l":399.84,"n":326,"o":401.11,"t":"2026-10-05T16:15:00Z","v":8849,"vw":400.238142},{"c":402,"h":402,"l":400.32,"n":135,"o":400.32,"t":"2026-10-05T16:30:00Z","v":1533,"vw":401.287202},{"c":401.67,"h":402.31,"l":400.51,"n":207,"o":402.31,"t":"2026-10-05T16:45:00Z","v":3704,"vw":401.362023},{"c":401.525,"h":401.7,"l":400.44,"n":339,"o":401.66,"t":"2026-10-05T17:00:00Z","v":4247,"vw":401.263745},{"c":402.67,"h":402.67,"l":401.74,"n":162,"o":401.99,"t":"2026-10-05T17:15:00Z","v":2107,"vw":402.160657},{"c":403.095,"h":403.095,"l":401.42,"n":242,"o":402.34,"t":"2026-10-05T17:30:00Z","v":5666,"vw":402.028985},{"c":403.21,"h":403.21,"l":402.5,"n":242,"o":403.065,"t":"2026-10-05T17:45:00Z","v":3759,"vw":402.962191},{"c":403.43,"h":404.005,"l":403.39,"n":177,"o":403.39,"t":"2026-10-05T18:00:00Z","v":2382,"vw":403.671956},{"c":402.51,"h":404.25,"l":402.2925,"n":281,"o":403.44,"t":"2026-10-05T18:15:00Z","v":3843,"vw":403.601641},{"c":402.345,"h":403.42,"l":402.32,"n":260,"o":402.61,"t":"2026-10-05T18:30:00Z","v":2861,"vw":402.770307},{"c":402.03,"h":402.87,"l":401.68,"n":351,"o":402.82,"t":"2026-10-05T18:45:00Z","v":4427,"vw":402.2312},{"c":401.76,"h":402.35,"l":401.52,"n":441,"o":402.035,"t":"2026-10-05T19:00:00Z","v":6158,"vw":401.948561},{"c":400.665,"h":401.67,"l":399.86,"n":933,"o":401.67,"t":"2026-10-05T19:15:00Z","v":13887,"vw":400.462148},{"c":399.57,"h":400.9,"l":399.095,"n":878,"o":400.6825,"t":"2026-10-05T19:30:00Z","v":13670,"vw":399.638367},{"c":400.32,"h":401.47,"l":399.13,"n":2159,"o":399.53,"t":"2026-10-05T19:45:00Z","v":37310,"vw":400.400474},{"c":400.32,"h":400.32,"l":392,"n":45,"o":400.32,"t":"2026-10-05T20:00:00Z","v":81773,"vw":400.307011},{"c":403.07,"h":404.99,"l":401,"n":167,"o":401,"t":"2026-10-06T13:30:00Z","v":3945,"vw":402.27797},{"c":402.44,"h":405.21,"l":402.44,"n":132,"o":404.37,"t":"2026-10-06T13:45:00Z","v":2915,"vw":403.208354},{"c":403.01,"h":404.2599,"l":402.06,"n":51,"o":402.06,"t":"2026-10-06T14:00:00Z","v":527,"vw":403.09899},{"c":402.71,"h":403.005,"l":402.71,"n":38,"o":403.005,"t":"2026-10-06T14:15:00Z","v":669,"vw":402.889319},{"c":400.9775,"h":403.14,"l":400.65,"n":252,"o":402.23,"t":"2026-10-06T14:30:00Z","v":4925,"vw":401.276677},{"c":400.87,"h":400.87,"l":399.71,"n":140,"o":400.38,"t":"2026-10-06T14:45:00Z","v":3118,"vw":400.032548},{"c":400.67,"h":401.34,"l":399.54,"n":302,"o":401.15,"t":"2026-10-06T15:00:00Z","v":7818,"vw":400.308592},{"c":400.41,"h":401.11,"l":400.3451,"n":181,"o":400.43,"t":"2026-10-06T15:15:00Z","v":3091,"vw":400.682326},{"c":401.88,"h":402.0799,"l":400.82,"n":125,"o":400.82,"t":"2026-10-06T15:30:00Z","v":1492,"vw":401.401847},{"c":400.09,"h":401.32,"l":400,"n":84,"o":401.32,"t":"2026-10-06T15:45:00Z","v":2271,"vw":400.394655},{"c":400.73,"h":400.97,"l":399.35,"n":255,"o":400.495,"t":"2026-10-06T16:00:00Z","v":5170,"vw":399.815018},{"c":400.17,"h":400.52,"l":400.01,"n":166,"o":400.21,"t":"2026-10-06T16:15:00Z","v":3544,"vw":400.149208},{"c":400.18,"h":400.47,"l":399.745,"n":310,"o":400.47,"t":"2026-10-06T16:30:00Z","v":5999,"vw":399.990576},{"c":399.52,"h":400,"l":398.84,"n":208,"o":399.93,"t":"2026-10-06T16:45:00Z","v":4278,"vw":399.667469},{"c":400.8,"h":400.8,"l":399.02,"n":202,"o":399.51,"t":"2026-10-06T17:00:00Z","v":2627,"vw":399.844809},{"c":400.28,"h":400.94,"l":399.3899,"n":230,"o":400.94,"t":"2026-10-06T17:15:00Z","v":2146,"vw":400.239136},{"c":400.63,"h":401.49,"l":400.63,"n":172,"o":400.75,"t":"2026-10-06T17:30:00Z","v":2441,"vw":400.946636},{"c":400.61,"h":400.98,"l":400.27,"n":204,"o":400.42,"t":"2026-10-06T17:45:00Z","v":2098,"vw":400.523388},{"c":400.98,"h":400.98,"l":399.33,"n":321,"o":400.23,"t":"2026-10-06T18:00:00Z","v":6461,"vw":399.71235},{"c":400.515,"h":401.865,"l":400.515,"n":268,"o":400.95,"t":"2026-10-06T18:15:00Z","v":3027,"vw":401.205747},{"c":402.26,"h":402.6199,"l":401.25,"n":238,"o":401.25,"t":"2026-10-06T18:30:00Z","v":2824,"vw":402.180927},{"c":402.565,"h":402.74,"l":401.74,"n":256,"o":402.29,"t":"2026-10-06T18:45:00Z","v":5633,"vw":402.169314},{"c":402.3575,"h":402.63,"l":401.47,"n":258,"o":402.045,"t":"2026-10-06T19:00:00Z","v":3084,"vw":402.163039},{"c":400.535,"h":402.49,"l":400.02,"n":359,"o":402.145,"t":"2026-10-06T19:15:00Z","v":4848,"vw":401.16326},{"c":401.81,"h":401.99,"l":400.495,"n":478,"o":400.495,"t":"2026-10-06T19:30:00Z","v":5698,"vw":401.408391},{"c":401.97,"h":402.36,"l":399.83,"n":1910,"o":401.41,"t":"2026-10-06T19:45:00Z","v":32763,"vw":401.143043},{"c":402.07,"h":402.07,"l":402.07,"n":57,"o":402.07,"t":"2026-10-06T20:00:00Z","v":35196,"vw":402.07},{"c":400.015,"h":404.18,"l":400,"n":170,"o":402,"t":"2026-10-07T13:30:00Z","v":4066,"vw":401.619076},{"c":399.265,"h":401.52,"l":399.03,"n":407,"o":400.62,"t":"2026-10-07T13:45:00Z","v":18816,"vw":399.877967},{"c":399.16,"h":400,"l":398.01,"n":318,"o":399.385,"t":"2026-10-07T14:00:00Z","v":8324,"vw":399.471248},{"c":400.155,"h":401.29,"l":399.435,"n":184,"o":399.44,"t":"2026-10-07T14:15:00Z","v":2125,"vw":400.068012},{"c":398.88,"h":401.1,"l":398.88,"n":319,"o":400.15,"t":"2026-10-07T14:30:00Z","v":5619,"vw":399.916046},{"c":401.21,"h":401.31,"l":399.595,"n":219,"o":399.595,"t":"2026-10-07T14:45:00Z","v":2195,"vw":400.441833},{"c":402.265,"h":402.575,"l":400.84,"n":198,"o":401.21,"t":"2026-10-07T15:00:00Z","v":2650,"vw":401.723238},{"c":403.42,"h":403.58,"l":402.24,"n":312,"o":402.265,"t":"2026-10-07T15:15:00Z","v":6593,"vw":402.786394},{"c":403.62,"h":404.12,"l":402.15,"n":357,"o":403.11,"t":"2026-10-07T15:30:00Z","v":5137,"vw":403.119137},{"c":403.29,"h":403.64,"l":402.05,"n":246,"o":403.61,"t":"2026-10-07T15:45:00Z","v":3197,"vw":403.022529},{"c":404.185,"h":404.185,"l":402.82,"n":286,"o":403.325,"t":"2026-10-07T16:00:00Z","v":3892,"vw":403.611603},{"c":405.04,"h":405.21,"l":403.66,"n":312,"o":404.055,"t":"2026-10-07T16:15:00Z","v":5338,"vw":404.500847},{"c":405.53,"h":405.91,"l":405.04,"n":346,"o":405.04,"t":"2026-10-07T16:30:00Z","v":4820,"vw":405.458044},{"c":407.58,"h":407.58,"l":405.4901,"n":388,"o":405.74,"t":"2026-10-07T16:45:00Z","v":6714,"vw":406.338993},{"c":409.175,"h":409.86,"l":407.58,"n":427,"o":407.58,"t":"2026-10-07T17:00:00Z","v":6705,"vw":408.830341},{"c":408.42,"h":408.99,"l":407.76,"n":301,"o":408.52,"t":"2026-10-07T17:15:00Z","v":4076,"vw":408.34979},{"c":407.35,"h":408.05,"l":406.635,"n":440,"o":407.92,"t":"2026-10-07T17:30:00Z","v":6379,"vw":407.288459},{"c":407.865,"h":407.875,"l":407.01,"n":330,"o":407.405,"t":"2026-10-07T17:45:00Z","v":5862,"vw":407.343441},{"c":406.645,"h":408.1005,"l":406.15,"n":303,"o":407.8,"t":"2026-10-07T18:00:00Z","v":5531,"vw":407.238517},{"c":408.17,"h":408.47,"l":406.29,"n":494,"o":406.64,"t":"2026-10-07T18:15:00Z","v":8372,"vw":407.27527},{"c":407.58,"h":408.87,"l":406.57,"n":533,"o":408.36,"t":"2026-10-07T18:30:00Z","v":11442,"vw":407.653982},{"c":408.56,"h":408.705,"l":406.86,"n":483,"o":407.58,"t":"2026-10-07T18:45:00Z","v":7368,"vw":407.65954},{"c":407.89,"h":409.455,"l":407.065,"n":485,"o":408.6,"t":"2026-10-07T19:00:00Z","v":9894,"vw":408.753137},{"c":405.13,"h":407.89,"l":405.12,"n":487,"o":407.89,"t":"2026-10-07T19:15:00Z","v":7391,"vw":405.769158},{"c":405.98,"h":405.98,"l":404.6,"n":763,"o":405.15,"t":"2026-10-07T19:30:00Z","v":13011,"vw":405.280072},{"c":404.96,"h":406.47,"l":404.18,"n":2029,"o":406.13,"t":"2026-10-07T19:45:00Z","v":39375,"vw":405.471664},{"c":404.97,"h":405.25,"l":404.97,"n":33,"o":405.25,"t":"2026-10-07T20:00:00Z","v":54936,"vw":404.9705},{"c":405.49,"h":405.51,"l":405.49,"n":2,"o":405.51,"t":"2026-10-07T22:45:00Z","v":199,"vw":405.50005},{"c":403.6,"h":408.515,"l":403.505,"n":252,"o":406.01,"t":"2026-10-08T13:30:00Z","v":5328,"vw":405.515},{"c":403.35,"h":405.15,"l":403.25,"n":810,"o":403.8,"t":"2026-10-08T13:45:00Z","v":6210,"vw":404.200355},{"c":405.11,"h":405.27,"l":402.995,"n":283,"o":403.875,"t":"2026-10-08T14:00:00Z","v":5148,"vw":403.85233},{"c":404.88,"h":405.9499,"l":403.71,"n":207,"o":404.33,"t":"2026-10-08T14:15:00Z","v":3813,"vw":404.65793},{"c":404.74,"h":405.76,"l":404.105,"n":238,"o":404.105,"t":"2026-10-08T14:30:00Z","v":3395,"vw":405.01103},{"c":405.53,"h":406.46,"l":405,"n":231,"o":405,"t":"2026-10-08T14:45:00Z","v":6016,"vw":405.414},{"c":406.55,"h":407.88,"l":405.525,"n":264,"o":405.53,"t":"2026-10-08T15:00:00Z","v":4352,"vw":406.484693},{"c":405.42,"h":406.94,"l":405.275,"n":443,"o":406.05,"t":"2026-10-08T15:15:00Z","v":9644,"vw":406.056792},{"c":404.63,"h":406.01,"l":403.6,"n":480,"o":406.01,"t":"2026-10-08T15:30:00Z","v":10447,"vw":404.959192},{"c":405.14,"h":405.38,"l":403.65,"n":353,"o":404.625,"t":"2026-10-08T15:45:00Z","v":5008,"vw":404.498046},{"c":405.695,"h":405.86,"l":404.67,"n":185,"o":405.32,"t":"2026-10-08T16:00:00Z","v":2852,"vw":405.075669},{"c":406.845,"h":407.95,"l":405.65,"n":266,"o":405.675,"t":"2026-10-08T16:15:00Z","v":4560,"vw":406.827443},{"c":407.575,"h":408.22,"l":406.84,"n":288,"o":406.845,"t":"2026-10-08T16:30:00Z","v":3684,"vw":407.470592},{"c":408.89,"h":409.46,"l":407.56,"n":570,"o":407.59,"t":"2026-10-08T16:45:00Z","v":13137,"vw":408.515985},{"c":409.3,"h":409.4,"l":407.35,"n":397,"o":408.885,"t":"2026-10-08T17:00:00Z","v":6098,"vw":408.580103},{"c":408.335,"h":409.8,"l":408.26,"n":275,"o":409.55,"t":"2026-10-08T17:15:00Z","v":4063,"vw":409.083753},{"c":409.795,"h":409.99,"l":408.325,"n":304,"o":408.4,"t":"2026-10-08T17:30:00Z","v":4030,"vw":409.211667},{"c":409.95,"h":410.6,"l":408.68,"n":332,"o":409.765,"t":"2026-10-08T17:45:00Z","v":6749,"vw":409.512098},{"c":410.395,"h":410.6,"l":409.12,"n":513,"o":409.95,"t":"2026-10-08T18:00:00Z","v":10398,"vw":409.773293},{"c":409.555,"h":410.395,"l":408.36,"n":354,"o":410.395,"t":"2026-10-08T18:15:00Z","v":7187,"vw":409.449778},{"c":410.015,"h":410.14,"l":408.92,"n":243,"o":409.65,"t":"2026-10-08T18:30:00Z","v":3380,"vw":409.628957},{"c":410.88,"h":411.39,"l":408.94,"n":506,"o":410,"t":"2026-10-08T18:45:00Z","v":10361,"vw":409.919619},{"c":411.34,"h":412.1,"l":410.775,"n":442,"o":411.39,"t":"2026-10-08T19:00:00Z","v":5707,"vw":411.29082},{"c":409.88,"h":411.93,"l":409.88,"n":724,"o":411.015,"t":"2026-10-08T19:15:00Z","v":8459,"vw":411.269747},{"c":407.065,"h":410.37,"l":406.69,"n":795,"o":410.205,"t":"2026-10-08T19:30:00Z","v":18231,"vw":408.406941},{"c":407.13,"h":408.02,"l":406.18,"n":2035,"o":407.065,"t":"2026-10-08T19:45:00Z","v":48904,"vw":407.208576},{"c":407.17,"h":407.37,"l":407.17,"n":31,"o":407.37,"t":"2026-10-08T20:00:00Z","v":57424,"vw":407.170283},{"c":407.42,"h":410.39,"l":406.24,"n":208,"o":408.48,"t":"2026-10-09T13:30:00Z","v":3444,"vw":408.333957},{"c":407.43,"h":408.3,"l":406.01,"n":344,"o":407.33,"t":"2026-10-09T13:45:00Z","v":4618,"vw":406.801317},{"c":407.89,"h":407.96,"l":406.11,"n":210,"o":406.57,"t":"2026-10-09T14:00:00Z","v":3076,"vw":407.347949},{"c":406.97,"h":408,"l":406.35,"n":317,"o":407.17,"t":"2026-10-09T14:15:00Z","v":6084,"vw":407.418523},{"c":405.27,"h":406.98,"l":405,"n":568,"o":406.98,"t":"2026-10-09T14:30:00Z","v":12663,"vw":405.680991},{"c":402.12,"h":405.355,"l":402.12,"n":555,"o":405.35,"t":"2026-10-09T14:45:00Z","v":10094,"vw":403.407834},{"c":402.07,"h":402.91,"l":401.4301,"n":534,"o":402.58,"t":"2026-10-09T15:00:00Z","v":8258,"vw":402.381378},{"c":400.8,"h":402.28,"l":399.87,"n":534,"o":402.28,"t":"2026-10-09T15:15:00Z","v":6757,"vw":400.817964},{"c":399.49,"h":401.21,"l":398.87,"n":502,"o":400.76,"t":"2026-10-09T15:30:00Z","v":7085,"vw":400.037964},{"c":400.99,"h":401.53,"l":399.18,"n":516,"o":399.54,"t":"2026-10-09T15:45:00Z","v":10422,"vw":400.464963},{"c":400.65,"h":401.6,"l":400.44,"n":356,"o":400.98,"t":"2026-10-09T16:00:00Z","v":3403,"vw":400.869655},{"c":400.115,"h":401,"l":399.69,"n":480,"o":401,"t":"2026-10-09T16:15:00Z","v":7371,"vw":400.452706},{"c":400.88,"h":400.88,"l":400,"n":386,"o":400.43,"t":"2026-10-09T16:30:00Z","v":6614,"vw":400.488788},{"c":400.61,"h":401.62,"l":400.53,"n":580,"o":401.03,"t":"2026-10-09T16:45:00Z","v":10780,"vw":401.175941},{"c":400.86,"h":401.23,"l":400.205,"n":608,"o":400.95,"t":"2026-10-09T17:00:00Z","v":11097,"vw":400.690933},{"c":400.86,"h":401.08,"l":400.0746,"n":493,"o":400.9499,"t":"2026-10-09T17:15:00Z","v":9321,"vw":400.626549},{"c":401.5,"h":401.69,"l":400,"n":543,"o":400.86,"t":"2026-10-09T17:30:00Z","v":9972,"vw":400.676698},{"c":401.505,"h":401.78,"l":401.13,"n":556,"o":401.64,"t":"2026-10-09T17:45:00Z","v":8961,"vw":401.452144},{"c":401.54,"h":402.02,"l":401.05,"n":528,"o":401.22,"t":"2026-10-09T18:00:00Z","v":10181,"vw":401.510512},{"c":402.52,"h":402.76,"l":400.8,"n":521,"o":401.455,"t":"2026-10-09T18:15:00Z","v":10254,"vw":401.682684},{"c":400,"h":402.68,"l":399.665,"n":565,"o":402.45,"t":"2026-10-09T18:30:00Z","v":11124,"vw":401.571939},{"c":400.3375,"h":401.13,"l":399.76,"n":603,"o":399.76,"t":"2026-10-09T18:45:00Z","v":10807,"vw":400.234551},{"c":401.17,"h":401.34,"l":400,"n":628,"o":400.285,"t":"2026-10-09T19:00:00Z","v":8701,"vw":400.661359},{"c":401.63,"h":402.13,"l":400.85,"n":618,"o":401.54,"t":"2026-10-09T19:15:00Z","v":11620,"vw":401.689957},{"c":400.675,"h":401.535,"l":399.55,"n":968,"o":401.535,"t":"2026-10-09T19:30:00Z","v":15186,"vw":400.31233},{"c":402.44,"h":403.58,"l":400.48,"n":2245,"o":400.675,"t":"2026-10-09T19:45:00Z","v":45923,"vw":402.379186},{"c":402.3,"h":402.3,"l":402.3,"n":23,"o":402.3,"t":"2026-10-09T20:00:00Z","v":41449,"vw":402.3},{"c":407.49,"h":407.49,"l":407.49,"n":1,"o":407.49,"t":"2026-10-12T13:00:00Z","v":100,"vw":407.49},{"c":401.06,"h":404.36,"l":401.06,"n":211,"o":404.36,"t":"2026-10-12T13:30:00Z","v":4676,"vw":403.739201},{"c":402.51,"h":402.84,"l":400.93,"n":229,"o":402.46,"t":"2026-10-12T13:45:00Z","v":3139,"vw":401.621416},{"c":402.65,"h":404.2,"l":400.56,"n":411,"o":403.21,"t":"2026-10-12T14:00:00Z","v":9724,"vw":402.502467},{"c":404.045,"h":405.84,"l":402.73,"n":305,"o":402.82,"t":"2026-10-12T14:15:00Z","v":8220,"vw":404.363493},{"c":406.09,"h":406.48,"l":403.49,"n":358,"o":404.105,"t":"2026-10-12T14:30:00Z","v":8856,"vw":405.343408},{"c":405.29,"h":407.31,"l":404.87,"n":505,"o":405.92,"t":"2026-10-12T14:45:00Z","v":11968,"vw":406.033827},{"c":406.54,"h":406.54,"l":404,"n":459,"o":404.23,"t":"2026-10-12T15:00:00Z","v":57121,"vw":405.491379},{"c":406.255,"h":407.77,"l":405.52,"n":521,"o":405.9,"t":"2026-10-12T15:15:00Z","v":7851,"vw":406.898542},{"c":409.035,"h":409.3,"l":405.89,"n":538,"o":405.89,"t":"2026-10-12T15:30:00Z","v":14770,"vw":407.369791},{"c":409.39,"h":410.03,"l":408.66,"n":364,"o":409.035,"t":"2026-10-12T15:45:00Z","v":8635,"vw":409.060926},{"c":410.25,"h":410.49,"l":409.3,"n":561,"o":409.47,"t":"2026-10-12T16:00:00Z","v":13253,"vw":409.91693},{"c":410.4,"h":411.25,"l":410.105,"n":493,"o":410.83,"t":"2026-10-12T16:15:00Z","v":10723,"vw":410.762504},{"c":407.555,"h":410.44,"l":407.3,"n":546,"o":410.175,"t":"2026-10-12T16:30:00Z","v":17651,"vw":409.727989},{"c":406.09,"h":409.39,"l":405.64,"n":524,"o":408.13,"t":"2026-10-12T16:45:00Z","v":9481,"vw":407.209178},{"c":405.64,"h":405.825,"l":404.8,"n":263,"o":405.62,"t":"2026-10-12T17:00:00Z","v":4486,"vw":405.431219},{"c":402.905,"h":405.605,"l":402.34,"n":415,"o":405.605,"t":"2026-10-12T17:15:00Z","v":7114,"vw":403.786175},{"c":403.27,"h":403.9,"l":402.54,"n":428,"o":402.87,"t":"2026-10-12T17:30:00Z","v":9409,"vw":403.147894},{"c":403.14,"h":403.62,"l":402.67,"n":415,"o":403.62,"t":"2026-10-12T17:45:00Z","v":11476,"vw":403.154375},{"c":401.86,"h":403.31,"l":400.39,"n":488,"o":403.31,"t":"2026-10-12T18:00:00Z","v":9508,"vw":401.632937},{"c":402.295,"h":402.73,"l":401.595,"n":256,"o":402.16,"t":"2026-10-12T18:15:00Z","v":5042,"vw":402.116498},{"c":401.765,"h":402.32,"l":401.62,"n":522,"o":402.32,"t":"2026-10-12T18:30:00Z","v":11235,"vw":401.936396},{"c":401.8275,"h":402.86,"l":401.635,"n":373,"o":401.81,"t":"2026-10-12T18:45:00Z","v":6365,"vw":402.018975},{"c":402.57,"h":403.01,"l":401.32,"n":599,"o":401.83,"t":"2026-10-12T19:00:00Z","v":13793,"vw":402.111255},{"c":402.14,"h":402.51,"l":401.76,"n":479,"o":402.27,"t":"2026-10-12T19:15:00Z","v":8081,"vw":402.089062},{"c":404.365,"h":404.69,"l":401.8915,"n":868,"o":402,"t":"2026-10-12T19:30:00Z","v":13658,"vw":402.750287},{"c":403.85,"h":405.75,"l":403.18,"n":2959,"o":404.31,"t":"2026-10-12T19:45:00Z","v":77161,"vw":404.155205},{"c":403.34,"h":403.34,"l":403.34,"n":34,"o":403.34,"t":"2026-10-12T20:00:00Z","v":64706,"vw":403.34},{"c":406.33,"h":407.34,"l":405,"n":109,"o":405.41,"t":"2026-10-13T13:30:00Z","v":3107,"vw":405.99344},{"c":405.56,"h":406.32,"l":405,"n":166,"o":405.86,"t":"2026-10-13T13:45:00Z","v":4679,"vw":405.675917},{"c":403.7675,"h":405.55,"l":401.66,"n":387,"o":404.155,"t":"2026-10-13T14:00:00Z","v":13178,"vw":402.407853},{"c":404.5,"h":404.995,"l":403.41,"n":150,"o":404.5,"t":"2026-10-13T14:15:00Z","v":4041,"vw":403.828354},{"c":404.51,"h":405.33,"l":403.885,"n":75,"o":404.22,"t":"2026-10-13T14:30:00Z","v":1487,"vw":404.467548},{"c":403.66,"h":405.82,"l":403.415,"n":297,"o":403.975,"t":"2026-10-13T14:45:00Z","v":8052,"vw":404.547762},{"c":405.15,"h":405.48,"l":403.44,"n":220,"o":403.52,"t":"2026-10-13T15:00:00Z","v":4059,"vw":404.53724},{"c":405.22,"h":405.46,"l":404.83,"n":140,"o":404.84,"t":"2026-10-13T15:15:00Z","v":2795,"vw":405.115351},{"c":404.775,"h":405.53,"l":404.08,"n":173,"o":405.0725,"t":"2026-10-13T15:30:00Z","v":2357,"vw":404.974246},{"c":404.225,"h":404.355,"l":403.9328,"n":116,"o":404.2,"t":"2026-10-13T15:45:00Z","v":2106,"vw":404.071433},{"c":403.775,"h":404.71,"l":403.36,"n":192,"o":404.225,"t":"2026-10-13T16:00:00Z","v":3890,"vw":404.034985},{"c":403.78,"h":404.2491,"l":403.0539,"n":211,"o":403.815,"t":"2026-10-13T16:15:00Z","v":3877,"vw":403.776654},{"c":403.63,"h":404.52,"l":403.18,"n":378,"o":403.515,"t":"2026-10-13T16:30:00Z","v":13825,"vw":403.455597},{"c":403.08,"h":404.3,"l":403.08,"n":218,"o":403.39,"t":"2026-10-13T16:45:00Z","v":3998,"vw":403.798364},{"c":402.85,"h":403.03,"l":402.83,"n":119,"o":402.89,"t":"2026-10-13T17:00:00Z","v":1397,"vw":402.875679},{"c":403.055,"h":403.14,"l":402.4198,"n":237,"o":402.88,"t":"2026-10-13T17:15:00Z","v":2714,"vw":402.832778},{"c":404.18,"h":404.74,"l":402.92,"n":252,"o":403.06,"t":"2026-10-13T17:30:00Z","v":4153,"vw":403.344019},{"c":404.38,"h":404.55,"l":403.69,"n":317,"o":404,"t":"2026-10-13T17:45:00Z","v":3989,"vw":404.177001},{"c":404.91,"h":406.05,"l":404.45,"n":241,"o":404.455,"t":"2026-10-13T18:00:00Z","v":2729,"vw":405.261128},{"c":404.09,"h":405.34,"l":404.09,"n":304,"o":405.015,"t":"2026-10-13T18:15:00Z","v":4483,"vw":404.864386},{"c":403.385,"h":404.51,"l":403.37,"n":206,"o":404.18,"t":"2026-10-13T18:30:00Z","v":3089,"vw":403.681122},{"c":403.71,"h":403.71,"l":402.115,"n":260,"o":402.98,"t":"2026-10-13T18:45:00Z","v":3884,"vw":402.977566},{"c":405.665,"h":406.1325,"l":403.425,"n":747,"o":403.425,"t":"2026-10-13T19:00:00Z","v":28541,"vw":405.068478},{"c":405.67,"h":405.94,"l":405.36,"n":628,"o":405.42,"t":"2026-10-13T19:15:00Z","v":23903,"vw":405.625524},{"c":404.96,"h":405.8,"l":403.795,"n":985,"o":405.59,"t":"2026-10-13T19:30:00Z","v":20801,"vw":404.945154},{"c":404.16,"h":405.01,"l":402.82,"n":2757,"o":404.9975,"t":"2026-10-13T19:45:00Z","v":113362,"vw":403.935459},{"c":404.15,"h":404.15,"l":404.15,"n":22,"o":404.15,"t":"2026-10-13T20:00:00Z","v":39062,"vw":404.15},{"c":404.15,"h":404.15,"l":404.15,"n":1,"o":404.15,"t":"2026-10-13T20:30:00Z","v":55,"vw":404.15},{"c":403.77,"h":403.82,"l":403.77,"n":2,"o":403.82,"t":"2026-10-13T22:15:00Z","v":156,"vw":403.802051},{"c":401.86,"h":402.275,"l":400.0558,"n":214,"o":400.88,"t":"2026-10-14T13:30:00Z","v":5569,"vw":400.867978},{"c":400.555,"h":401.76,"l":399.38,"n":1016,"o":400.01,"t":"2026-10-14T13:45:00Z","v":76892,"vw":400.900181},{"c":401.7,"h":402.295,"l":399.96,"n":227,"o":400.05,"t":"2026-10-14T14:00:00Z","v":3560,"vw":401.031413},{"c":401.75,"h":401.93,"l":401.13,"n":89,"o":401.13,"t":"2026-10-14T14:15:00Z","v":2075,"vw":401.237842},{"c":401.445,"h":402.04,"l":401.06,"n":775,"o":401.87,"t":"2026-10-14T14:30:00Z","v":50641,"vw":401.451733},{"c":401.68,"h":402.01,"l":400.81,"n":606,"o":401.44,"t":"2026-10-14T14:45:00Z","v":25340,"vw":401.369993},{"c":401.31,"h":401.49,"l":399.905,"n":390,"o":401.36,"t":"2026-10-14T15:00:00Z","v":13311,"vw":401.233061},{"c":401.205,"h":401.49,"l":400.67,"n":118,"o":400.93,"t":"2026-10-14T15:15:00Z","v":2836,"vw":400.863453},{"c":399.64,"h":400.53,"l":399.375,"n":250,"o":400.53,"t":"2026-10-14T15:30:00Z","v":5317,"vw":399.940665},{"c":399.98,"h":400.315,"l":399.35,"n":393,"o":399.56,"t":"2026-10-14T15:45:00Z","v":21869,"vw":399.701091},{"c":400.22,"h":400.405,"l":399.66,"n":246,"o":399.975,"t":"2026-10-14T16:00:00Z","v":6204,"vw":400.002617},{"c":400.625,"h":401.175,"l":400.38,"n":269,"o":400.47,"t":"2026-10-14T16:15:00Z","v":4154,"vw":400.604091},{"c":400.5769,"h":401.03,"l":400.5769,"n":85,"o":400.75,"t":"2026-10-14T16:30:00Z","v":1089,"vw":400.77441},{"c":401.2,"h":401.77,"l":400.6788,"n":211,"o":400.855,"t":"2026-10-14T16:45:00Z","v":3517,"vw":401.1069},{"c":399.99,"h":401.2,"l":399.825,"n":262,"o":401.2,"t":"2026-10-14T17:00:00Z","v":4088,"vw":400.207331},{"c":400.36,"h":400.43,"l":399.91,"n":296,"o":400,"t":"2026-10-14T17:15:00Z","v":4114,"vw":400.131454},{"c":407.8,"h":409.8499,"l":400.135,"n":1882,"o":400.135,"t":"2026-10-14T17:30:00Z","v":69732,"vw":405.956343},{"c":405.61,"h":407.575,"l":405.07,"n":772,"o":407.45,"t":"2026-10-14T17:45:00Z","v":22098,"vw":406.143385},{"c":406.28,"h":406.59,"l":404.61,"n":392,"o":405.61,"t":"2026-10-14T18:00:00Z","v":5759,"vw":405.730976},{"c":408.0602,"h":408.0602,"l":405.94,"n":490,"o":406.3,"t":"2026-10-14T18:15:00Z","v":8196,"vw":406.64958},{"c":406.6,"h":407.57,"l":406.13,"n":364,"o":407.14,"t":"2026-10-14T18:30:00Z","v":5180,"vw":407.035438},{"c":409.85,"h":409.85,"l":406.48,"n":798,"o":406.48,"t":"2026-10-14T18:45:00Z","v":17440,"vw":408.545188},{"c":408.9981,"h":410.26,"l":407.68,"n":720,"o":409.27,"t":"2026-10-14T19:00:00Z","v":16959,"vw":408.860248},{"c":408.445,"h":409.95,"l":407.98,"n":696,"o":409.255,"t":"2026-10-14T19:15:00Z","v":11647,"vw":409.091442},{"c":405.46,"h":408.1,"l":405.195,"n":1426,"o":408.1,"t":"2026-10-14T19:30:00Z","v":23840,"vw":406.916188},{"c":404.09,"h":406.46,"l":402.2,"n":2855,"o":405.23,"t":"2026-10-14T19:45:00Z","v":79272,"vw":404.373112},{"c":404.1,"h":404.1,"l":404.1,"n":44,"o":404.1,"t":"2026-10-14T20:00:00Z","v":61880,"vw":404.1},{"c":404.75,"h":404.75,"l":404.75,"n":2,"o":404.75,"t":"2026-10-14T22:15:00Z","v":100,"vw":404.75},{"c":406,"h":406,"l":406,"n":1,"o":406,"t":"2026-10-14T23:00:00Z","v":100,"vw":406},{"c":401.29,"h":401.29,"l":401.29,"n":4,"o":401.29,"t":"2026-10-15T08:00:00Z","v":90,"vw":401.29},{"c":405.41,"h":405.41,"l":405.41,"n":2,"o":405.41,"t":"2026-10-15T13:00:00Z","v":50,"vw":405.41},{"c":404.055,"h":408.6746,"l":404.055,"n":244,"o":407.72,"t":"2026-10-15T13:30:00Z","v":6557,"vw":406.941314},{"c":403.15,"h":405.060642,"l":402.37,"n":313,"o":404.2,"t":"2026-10-15T13:45:00Z","v":5277,"vw":403.927173},{"c":405.02,"h":406.28,"l":403.61,"n":519,"o":403.74,"t":"2026-10-15T14:00:00Z","v":12444,"vw":405.040603},{"c":406.27,"h":406.295,"l":403.5975,"n":492,"o":405.02,"t":"2026-10-15T14:15:00Z","v":12194,"vw":404.581925},{"c":406.69,"h":407.56,"l":404.81,"n":255,"o":405.4925,"t":"2026-10-15T14:30:00Z","v":3919,"vw":406.035562},{"c":406.395,"h":406.81,"l":405.53,"n":166,"o":405.98,"t":"2026-10-15T14:45:00Z","v":2940,"vw":406.420755},{"c":408.24,"h":408.24,"l":405.84,"n":305,"o":406.21,"t":"2026-10-15T15:00:00Z","v":6117,"vw":407.127729},{"c":409.98,"h":410.59,"l":407.78,"n":336,"o":408.235,"t":"2026-10-15T15:15:00Z","v":6251,"vw":409.420686},{"c":410.2,"h":410.59,"l":408.59,"n":454,"o":409.245,"t":"2026-10-15T15:30:00Z","v":11801,"vw":409.542126},{"c":410.92,"h":411.47,"l":410.42,"n":357,"o":410.78,"t":"2026-10-15T15:45:00Z","v":4967,"vw":411.011304},{"c":406.78,"h":410.56,"l":406.185,"n":745,"o":410.55,"t":"2026-10-15T16:00:00Z","v":21192,"vw":407.75013},{"c":405.735,"h":407.02,"l":405.34,"n":340,"o":406.42,"t":"2026-10-15T16:15:00Z","v":4635,"vw":406.138223},{"c":405.5,"h":406.64,"l":404.45,"n":492,"o":405.49,"t":"2026-10-15T16:30:00Z","v":12807,"vw":405.620207},{"c":407.265,"h":407.265,"l":405.24,"n":596,"o":405.26,"t":"2026-10-15T16:45:00Z","v":15360,"vw":406.130521},{"c":407.19,"h":408.18,"l":406.66,"n":462,"o":407.265,"t":"2026-10-15T17:00:00Z","v":10282,"vw":407.432602},{"c":406.43,"h":407.28,"l":406.43,"n":203,"o":407.11,"t":"2026-10-15T17:15:00Z","v":2955,"vw":406.921695},{"c":406.06,"h":407.11,"l":406.06,"n":426,"o":406.67,"t":"2026-10-15T17:30:00Z","v":6189,"vw":406.785864},{"c":406.05,"h":406.41,"l":405.8,"n":522,"o":406,"t":"2026-10-15T17:45:00Z","v":11792,"vw":405.985749},{"c":404.15,"h":406.48,"l":404.15,"n":821,"o":405.96,"t":"2026-10-15T18:00:00Z","v":19795,"vw":405.793565},{"c":404.67,"h":404.86,"l":403.55,"n":457,"o":404.23,"t":"2026-10-15T18:15:00Z","v":8488,"vw":404.331304},{"c":403.96,"h":405.57,"l":403.96,"n":568,"o":404.88,"t":"2026-10-15T18:30:00Z","v":12161,"vw":405.116275},{"c":404.2225,"h":405.25,"l":403.07,"n":579,"o":403.58,"t":"2026-10-15T18:45:00Z","v":13040,"vw":404.149423},{"c":406.52,"h":406.85,"l":403.535,"n":572,"o":404.39,"t":"2026-10-15T19:00:00Z","v":10638,"vw":405.095504},{"c":406.13,"h":406.82,"l":405.23,"n":771,"o":406.655,"t":"2026-10-15T19:15:00Z","v":11060,"vw":406.267075},{"c":406.425,"h":407.35,"l":406.01,"n":1159,"o":406.09,"t":"2026-10-15T19:30:00Z","v":22231,"vw":406.793069},{"c":404.58,"h":406.31,"l":403.57,"n":4229,"o":406.21,"t":"2026-10-15T19:45:00Z","v":136958,"vw":404.614039},{"c":404.66,"h":404.87,"l":404.66,"n":31,"o":404.81,"t":"2026-10-15T20:00:00Z","v":58432,"vw":404.6607},{"c":405,"h":405,"l":405,"n":2,"o":405,"t":"2026-10-16T13:00:00Z","v":100,"vw":405},{"c":401.25,"h":408.68,"l":401.25,"n":282,"o":406.09,"t":"2026-10-16T13:30:00Z","v":8193,"vw":404.251231},{"c":401.25,"h":403.0899,"l":400.01,"n":626,"o":401.27,"t":"2026-10-16T13:45:00Z","v":10449,"vw":401.404205},{"c":402.99,"h":402.99,"l":400.6,"n":1215,"o":401.595,"t":"2026-10-16T14:00:00Z","v":61054,"vw":401.333143},{"c":403.11,"h":403.6,"l":402.02,"n":333,"o":403.38,"t":"2026-10-16T14:15:00Z","v":6579,"vw":403.124179},{"c":403.8488,"h":404.95,"l":403.73,"n":314,"o":403.9999,"t":"2026-10-16T14:30:00Z","v":4696,"vw":404.459426},{"c":401.935,"h":405.06,"l":400.7,"n":554,"o":404.5125,"t":"2026-10-16T14:45:00Z","v":58545,"vw":401.625684},{"c":402.595,"h":403.05,"l":400.645,"n":371,"o":402.02,"t":"2026-10-16T15:00:00Z","v":10129,"vw":401.238234},{"c":399.89,"h":403.17,"l":399.89,"n":455,"o":402.785,"t":"2026-10-16T15:15:00Z","v":7039,"vw":401.901317},{"c":400,"h":402,"l":399.5,"n":350,"o":400.99,"t":"2026-10-16T15:30:00Z","v":6211,"vw":400.464838},{"c":395.395,"h":399.975,"l":395.24,"n":460,"o":399.975,"t":"2026-10-16T15:45:00Z","v":7744,"vw":396.926881},{"c":394.36,"h":395.98,"l":391.92,"n":1219,"o":395.075,"t":"2026-10-16T16:00:00Z","v":25525,"vw":394.557755},{"c":393.74,"h":395,"l":393.45,"n":710,"o":394.545,"t":"2026-10-16T16:15:00Z","v":16675,"vw":393.746839},{"c":390.46,"h":393.92,"l":390.46,"n":960,"o":393.89,"t":"2026-10-16T16:30:00Z","v":26451,"vw":392.685708},{"c":389.965,"h":391.595,"l":388.34,"n":682,"o":390.555,"t":"2026-10-16T16:45:00Z","v":13467,"vw":390.111527},{"c":387.51,"h":390.38,"l":385.33,"n":663,"o":390.11,"t":"2026-10-16T17:00:00Z","v":18232,"vw":388.523864},{"c":387.11,"h":388.49,"l":386.99,"n":811,"o":387.66,"t":"2026-10-16T17:15:00Z","v":24441,"vw":387.924673},{"c":389.6,"h":389.7,"l":386.26,"n":764,"o":387.76,"t":"2026-10-16T17:30:00Z","v":15720,"vw":387.567245},{"c":389.63,"h":390.76,"l":388.92,"n":634,"o":389.595,"t":"2026-10-16T17:45:00Z","v":14471,"vw":389.437025},{"c":390.61,"h":390.73,"l":388.98,"n":600,"o":389.295,"t":"2026-10-16T18:00:00Z","v":8106,"vw":389.744968},{"c":389.63,"h":390.5,"l":389.37,"n":482,"o":390.5,"t":"2026-10-16T18:15:00Z","v":8686,"vw":389.909895},{"c":389.77,"h":391.13,"l":389.25,"n":789,"o":389.625,"t":"2026-10-16T18:30:00Z","v":12408,"vw":389.979861},{"c":391.565,"h":391.73,"l":389.95,"n":585,"o":390.26,"t":"2026-10-16T18:45:00Z","v":10224,"vw":391.143142},{"c":391.02,"h":391.56,"l":390.52,"n":862,"o":391.5,"t":"2026-10-16T19:00:00Z","v":12263,"vw":391.094266},{"c":391.69,"h":391.69,"l":389.8,"n":587,"o":390.755,"t":"2026-10-16T19:15:00Z","v":10434,"vw":390.711255},{"c":392.18,"h":393.905,"l":390.19,"n":1623,"o":391.71,"t":"2026-10-16T19:30:00Z","v":50597,"vw":392.223377},{"c":395.82,"h":397.02,"l":392.125,"n":3305,"o":392.125,"t":"2026-10-16T19:45:00Z","v":86029,"vw":395.806518},{"c":396,"h":396.1,"l":395.82,"n":44,"o":395.82,"t":"2026-10-16T20:00:00Z","v":117771,"vw":396.096911},{"c":395.43,"h":395.43,"l":395.43,"n":3,"o":395.43,"t":"2026-10-16T20:45:00Z","v":1879,"vw":395.43},{"c":395.68,"h":395.68,"l":395.68,"n":1,"o":395.68,"t":"2026-10-16T21:00:00Z","v":240,"vw":395.68},{"c":395.3818,"h":395.3818,"l":395.3818,"n":1,"o":395.3818,"t":"2026-10-16T22:00:00Z","v":140,"vw":395.3818},{"c":396.5,"h":396.5,"l":396.5,"n":6,"o":396.5,"t":"2026-10-19T13:00:00Z","v":108,"vw":396.5},{"c":396.11,"h":396.11,"l":396.11,"n":2,"o":396.11,"t":"2026-10-19T13:15:00Z","v":49,"vw":396.11},{"c":401.37,"h":401.47,"l":394.69,"n":257,"o":396.65,"t":"2026-10-19T13:30:00Z","v":7156,"vw":398.921123},{"c":401.26,"h":402.65,"l":400,"n":407,"o":400.7,"t":"2026-10-19T13:45:00Z","v":11228,"vw":400.713878},{"c":402.835,"h":403.98,"l":400.365,"n":767,"o":401.02,"t":"2026-10-19T14:00:00Z","v":22179,"vw":402.489426},{"c":401.85,"h":402.97,"l":400.655,"n":419,"o":402.67,"t":"2026-10-19T14:15:00Z","v":20343,"vw":402.197161},{"c":402.35,"h":403.34,"l":400.79,"n":257,"o":401.685,"t":"2026-10-19T14:30:00Z","v":3638,"vw":402.305379},{"c":403.925,"h":404.36,"l":402.0444,"n":395,"o":402.84,"t":"2026-10-19T14:45:00Z","v":5197,"vw":403.381342},{"c":403.4,"h":404.28,"l":402.99,"n":210,"o":403.5,"t":"2026-10-19T15:00:00Z","v":2904,"vw":403.477149},{"c":402.51,"h":403.42,"l":400.88,"n":471,"o":403.42,"t":"2026-10-19T15:15:00Z","v":7621,"vw":401.970035},{"c":403.47,"h":403.81,"l":402.41,"n":565,"o":402.54,"t":"2026-10-19T15:30:00Z","v":10161,"vw":403.166084},{"c":402.49,"h":403.18,"l":402.2325,"n":382,"o":403.05,"t":"2026-10-19T15:45:00Z","v":6852,"vw":402.802393},{"c":401.88,"h":402.24,"l":401.37,"n":374,"o":402.24,"t":"2026-10-19T16:00:00Z","v":6106,"vw":401.942792},{"c":401.805,"h":402.765,"l":400.93,"n":590,"o":402.13,"t":"2026-10-19T16:15:00Z","v":22078,"vw":402.289505},{"c":399.41,"h":401.74,"l":399.41,"n":528,"o":401.43,"t":"2026-10-19T16:30:00Z","v":32625,"vw":400.435172},{"c":398.295,"h":399.87,"l":397.74,"n":593,"o":398.89,"t":"2026-10-19T16:45:00Z","v":69065,"vw":399.225716},{"c":400.75,"h":401,"l":398.57,"n":319,"o":398.57,"t":"2026-10-19T17:00:00Z","v":5635,"vw":400.098392},{"c":401.53,"h":401.53,"l":400.46,"n":259,"o":400.545,"t":"2026-10-19T17:15:00Z","v":2930,"vw":400.892438},{"c":402.88,"h":402.88,"l":401.145,"n":263,"o":401.155,"t":"2026-10-19T17:30:00Z","v":4181,"vw":401.551679},{"c":400.515,"h":402.49,"l":400.37,"n":327,"o":402.49,"t":"2026-10-19T17:45:00Z","v":31222,"vw":401.755922},{"c":403.95,"h":403.95,"l":400.4,"n":516,"o":400.44,"t":"2026-10-19T18:00:00Z","v":35258,"vw":401.549942},{"c":403.33,"h":404.41,"l":402.93,"n":551,"o":403.93,"t":"2026-10-19T18:15:00Z","v":13499,"vw":403.701854},{"c":402.72,"h":404.17,"l":401.755,"n":332,"o":403.495,"t":"2026-10-19T18:30:00Z","v":7132,"vw":403.224471},{"c":403,"h":403.05,"l":401.815,"n":304,"o":402.61,"t":"2026-10-19T18:45:00Z","v":5008,"vw":402.476451},{"c":402.82,"h":403.38,"l":402.03,"n":477,"o":402.66,"t":"2026-10-19T19:00:00Z","v":9903,"vw":402.842935},{"c":402.525,"h":403.62,"l":400.845,"n":575,"o":403.3,"t":"2026-10-19T19:15:00Z","v":8181,"vw":401.989391},{"c":402.875,"h":404.195,"l":400.885,"n":1459,"o":402.41,"t":"2026-10-19T19:30:00Z","v":40580,"vw":402.663168},{"c":400,"h":402.85,"l":397.8,"n":2437,"o":402.85,"t":"2026-10-19T19:45:00Z","v":60073,"vw":400.209723},{"c":400,"h":400,"l":400,"n":47,"o":400,"t":"2026-10-19T20:00:00Z","v":35716,"vw":400},{"c":403.44,"h":403.44,"l":403.44,"n":1,"o":403.44,"t":"2026-10-19T21:45:00Z","v":50,"vw":403.44},{"c":404.55,"h":405.775,"l":402.52,"n":229,"o":402.75,"t":"2026-10-20T13:30:00Z","v":8499,"vw":403.674689},{"c":406.52,"h":407.9,"l":404.585,"n":202,"o":404.585,"t":"2026-10-20T13:45:00Z","v":6978,"vw":406.74808},{"c":404.22,"h":406.525,"l":404.22,"n":294,"o":406.525,"t":"2026-10-20T14:00:00Z","v":5386,"vw":405.01847},{"c":405.255,"h":405.85,"l":403.93,"n":381,"o":404.225,"t":"2026-10-20T14:15:00Z","v":8432,"vw":404.809652},{"c":408.79,"h":409.57,"l":406.03,"n":411,"o":406.21,"t":"2026-10-20T14:30:00Z","v":9965,"vw":407.140773},{"c":409.13,"h":410.46,"l":408.5,"n":617,"o":409.09,"t":"2026-10-20T14:45:00Z","v":18578,"vw":409.472503},{"c":405.1,"h":409.31,"l":405.1,"n":433,"o":409.055,"t":"2026-10-20T15:00:00Z","v":7551,"vw":407.676946},{"c":406.355,"h":406.94,"l":405.375,"n":468,"o":405.375,"t":"2026-10-20T15:15:00Z","v":11604,"vw":405.89344},{"c":406.43,"h":406.94,"l":405.66,"n":462,"o":405.85,"t":"2026-10-20T15:30:00Z","v":11578,"vw":406.415387},{"c":406.4,"h":407.57,"l":405.785,"n":381,"o":405.785,"t":"2026-10-20T15:45:00Z","v":8251,"vw":406.695199},{"c":407.645,"h":407.67,"l":405.61,"n":273,"o":406.495,"t":"2026-10-20T16:00:00Z","v":6938,"vw":406.53321},{"c":408.01,"h":408.01,"l":406.6,"n":339,"o":407.7,"t":"2026-10-20T16:15:00Z","v":3520,"vw":407.677481},{"c":409.3,"h":409.39,"l":407.855,"n":376,"o":407.855,"t":"2026-10-20T16:30:00Z","v":19867,"vw":409.039727},{"c":409.97,"h":411.05,"l":408.62,"n":432,"o":409.82,"t":"2026-10-20T16:45:00Z","v":7031,"vw":410.035451},{"c":409.57,"h":411.21,"l":409.5047,"n":330,"o":409.965,"t":"2026-10-20T17:00:00Z","v":7026,"vw":410.480733},{"c":410.195,"h":411.005,"l":409.535,"n":236,"o":409.535,"t":"2026-10-20T17:15:00Z","v":3124,"vw":410.267577},{"c":411.68,"h":411.96,"l":410.54,"n":355,"o":410.58,"t":"2026-10-20T17:30:00Z","v":3748,"vw":411.042343},{"c":412.68,"h":413.34,"l":411.7,"n":594,"o":411.84,"t":"2026-10-20T17:45:00Z","v":16544,"vw":412.768441},{"c":415.04,"h":415.06,"l":412.18,"n":580,"o":412.68,"t":"2026-10-20T18:00:00Z","v":11952,"vw":414.126194},{"c":414.025,"h":415.785,"l":413.41,"n":649,"o":414.92,"t":"2026-10-20T18:15:00Z","v":41070,"vw":414.825102},{"c":413.5,"h":415.9999,"l":413.08,"n":601,"o":414.03,"t":"2026-10-20T18:30:00Z","v":44028,"vw":414.582439},{"c":415.43,"h":415.94,"l":413.63,"n":472,"o":413.63,"t":"2026-10-20T18:45:00Z","v":7796,"vw":414.957292},{"c":413.48,"h":415.245,"l":413.1,"n":702,"o":415.2,"t":"2026-10-20T19:00:00Z","v":21381,"vw":414.270557},{"c":411.845,"h":414.03,"l":411.61,"n":737,"o":413.82,"t":"2026-10-20T19:15:00Z","v":14651,"vw":413.172878},{"c":412.2,"h":412.57,"l":410.155,"n":1044,"o":411.73,"t":"2026-10-20T19:30:00Z","v":22098,"vw":411.422381},{"c":413.07,"h":414.04,"l":410.6,"n":2842,"o":412.3,"t":"2026-10-20T19:45:00Z","v":61047,"vw":412.87125},{"c":413.41,"h":413.41,"l":413.41,"n":34,"o":413.41,"t":"2026-10-20T20:00:00Z","v":75626,"vw":413.41},{"c":413.41,"h":413.41,"l":413.41,"n":1,"o":413.41,"t":"2026-10-20T20:15:00Z","v":20517,"vw":413.41},{"c":415.15,"h":415.15,"l":412.55,"n":7,"o":412.55,"t":"2026-10-21T11:00:00Z","v":190,"vw":413.54726},{"c":415,"h":415.6875,"l":410.9801,"n":252,"o":415,"t":"2026-10-21T13:30:00Z","v":5718,"vw":414.34155},{"c":416.49,"h":417,"l":414.23,"n":120,"o":414.23,"t":"2026-10-21T13:45:00Z","v":1693,"vw":416.283432},{"c":414.415,"h":416.06,"l":414.415,"n":96,"o":415.99,"t":"2026-10-21T14:00:00Z","v":1044,"vw":415.37327},{"c":415.42,"h":415.42,"l":413.54,"n":201,"o":414.2,"t":"2026-10-21T14:15:00Z","v":3542,"vw":414.443818},{"c":416.45,"h":416.46,"l":415.59,"n":194,"o":415.63,"t":"2026-10-21T14:30:00Z","v":2557,"vw":415.986088},{"c":415.28,"h":417.15,"l":412.7,"n":811,"o":416.73,"t":"2026-10-21T14:45:00Z","v":39449,"vw":414.930257},{"c":414.975,"h":415.968,"l":414.43,"n":126,"o":415.215,"t":"2026-10-21T15:00:00Z","v":1871,"vw":415.133671},{"c":414.24,"h":415.98,"l":414.1301,"n":93,"o":415.98,"t":"2026-10-21T15:15:00Z","v":936,"vw":414.813051},{"c":413.875,"h":415.1,"l":413.83,"n":390,"o":415.1,"t":"2026-10-21T15:30:00Z","v":6519,"vw":414.652798},{"c":415.07,"h":415.07,"l":413.99,"n":363,"o":414.1458,"t":"2026-10-21T15:45:00Z","v":5891,"vw":414.449572},{"c":415.48,"h":415.61,"l":414.88,"n":223,"o":415.15,"t":"2026-10-21T16:00:00Z","v":2979,"vw":415.324132},{"c":414.89,"h":415.64,"l":414.89,"n":158,"o":415.53,"t":"2026-10-21T16:15:00Z","v":2756,"vw":415.401687},{"c":415.47,"h":416.17,"l":414.585,"n":362,"o":414.925,"t":"2026-10-21T16:30:00Z","v":6716,"vw":415.459723},{"c":415.065,"h":415.59,"l":414.495,"n":205,"o":415.37,"t":"2026-10-21T16:45:00Z","v":4398,"vw":415.151989},{"c":415.3,"h":415.74,"l":415.055,"n":260,"o":415.06,"t":"2026-10-21T17:00:00Z","v":4016,"vw":415.385056},{"c":414.99,"h":415.78,"l":414.95,"n":302,"o":415.2875,"t":"2026-10-21T17:15:00Z","v":6377,"vw":415.314972},{"c":415.04,"h":415.04,"l":414.1925,"n":244,"o":414.6701,"t":"2026-10-21T17:30:00Z","v":3971,"vw":414.765712},{"c":416.7,"h":416.83,"l":414.805,"n":297,"o":415.01,"t":"2026-10-21T17:45:00Z","v":6231,"vw":415.48597},{"c":417.73,"h":417.73,"l":416.51,"n":350,"o":416.83,"t":"2026-10-21T18:00:00Z","v":3487,"vw":416.887777},{"c":416.02,"h":417.52,"l":416.02,"n":235,"o":417.52,"t":"2026-10-21T18:15:00Z","v":2646,"vw":416.987934},{"c":415.535,"h":416.71,"l":415.515,"n":314,"o":416.055,"t":"2026-10-21T18:30:00Z","v":5521,"vw":416.26333},{"c":413.895,"h":416,"l":413.895,"n":310,"o":415.929,"t":"2026-10-21T18:45:00Z","v":4915,"vw":415.498758},{"c":413.925,"h":414.8,"l":413.47,"n":356,"o":414.105,"t":"2026-10-21T19:00:00Z","v":4435,"vw":413.958444},{"c":414.17,"h":414.89,"l":413.795,"n":483,"o":413.91,"t":"2026-10-21T19:15:00Z","v":7450,"vw":414.428521},{"c":414.54,"h":414.75,"l":412.32,"n":974,"o":413.9,"t":"2026-10-21T19:30:00Z","v":20717,"vw":413.60676},{"c":412.17,"h":414.75,"l":412.14,"n":2343,"o":414.63,"t":"2026-10-21T19:45:00Z","v":44794,"vw":413.097911},{"c":412.37,"h":412.56,"l":412.37,"n":26,"o":412.55,"t":"2026-10-21T20:00:00Z","v":38896,"vw":412.378111},{"c":412.42,"h":412.42,"l":412.42,"n":1,"o":412.42,"t":"2026-10-21T21:00:00Z","v":85,"vw":412.42},{"c":408,"h":408,"l":408,"n":1,"o":408,"t":"2026-10-21T21:45:00Z","v":153,"vw":408},{"c":410.51,"h":410.51,"l":410.51,"n":7,"o":410.51,"t":"2026-10-22T08:45:00Z","v":305,"vw":410.51},{"c":410.49,"h":412.39,"l":410.49,"n":32,"o":412.39,"t":"2026-10-22T09:00:00Z","v":574,"vw":410.920928},{"c":411.2,"h":411.21,"l":411.2,"n":9,"o":411.21,"t":"2026-10-22T11:00:00Z","v":607,"vw":411.205},{"c":412.01,"h":413.5,"l":409.01,"n":215,"o":409.01,"t":"2026-10-22T13:30:00Z","v":3900,"vw":411.433578},{"c":412.095,"h":412.215,"l":411.56,"n":147,"o":412.155,"t":"2026-10-22T13:45:00Z","v":1284,"vw":411.994103},{"c":409.32,"h":411.94,"l":409,"n":121,"o":411.94,"t":"2026-10-22T14:00:00Z","v":1694,"vw":409.692701},{"c":402.5581,"h":409.125,"l":401.3,"n":280,"o":409.125,"t":"2026-10-22T14:15:00Z","v":5104,"vw":407.073077},{"c":401.79,"h":402.93,"l":401.06,"n":404,"o":402.74,"t":"2026-10-22T14:30:00Z","v":6311,"vw":401.765239},{"c":400.68,"h":401.37,"l":399.06,"n":812,"o":401.1,"t":"2026-10-22T14:45:00Z","v":20648,"vw":400.481928},{"c":398.94,"h":400.88,"l":398.27,"n":783,"o":400.88,"t":"2026-10-22T15:00:00Z","v":29303,"vw":399.278988},{"c":398.475,"h":401.14,"l":398.16,"n":702,"o":398.945,"t":"2026-10-22T15:15:00Z","v":12742,"vw":399.667566},{"c":399.115,"h":400.55,"l":398.16,"n":589,"o":398.16,"t":"2026-10-22T15:30:00Z","v":12818,"vw":399.536651},{"c":400.3125,"h":400.585,"l":398.81,"n":342,"o":399.11,"t":"2026-10-22T15:45:00Z","v":8702,"vw":399.712802},{"c":399.23,"h":400.285,"l":397.88,"n":550,"o":400.28,"t":"2026-10-22T16:00:00Z","v":13688,"vw":398.927641},{"c":398.275,"h":400.005,"l":398.1462,"n":379,"o":399.78,"t":"2026-10-22T16:15:00Z","v":7246,"vw":398.808215},{"c":393.99,"h":398.28,"l":393.8625,"n":631,"o":398.28,"t":"2026-10-22T16:30:00Z","v":13062,"vw":395.819459},{"c":396.06,"h":396.2925,"l":392.5925,"n":852,"o":394.32,"t":"2026-10-22T16:45:00Z","v":23216,"vw":394.219255},{"c":396.165,"h":396.91,"l":394.82,"n":429,"o":396.18,"t":"2026-10-22T17:00:00Z","v":11789,"vw":395.983076},{"c":394.89,"h":396.4455,"l":393.94,"n":402,"o":395.5301,"t":"2026-10-22T17:15:00Z","v":8934,"vw":395.216091},{"c":393.38,"h":395.29,"l":393.02,"n":346,"o":395.21,"t":"2026-10-22T17:30:00Z","v":11629,"vw":394.948166},{"c":393.28,"h":394.21,"l":392.99,"n":398,"o":393.38,"t":"2026-10-22T17:45:00Z","v":8236,"vw":393.513977},{"c":392.26,"h":393.14,"l":390.54,"n":598,"o":393.14,"t":"2026-10-22T18:00:00Z","v":14117,"vw":391.761518},{"c":390.425,"h":392.335,"l":389.94,"n":413,"o":392.335,"t":"2026-10-22T18:15:00Z","v":6128,"vw":391.022945},{"c":389.97,"h":391.18,"l":389.66,"n":253,"o":390.435,"t":"2026-10-22T18:30:00Z","v":5256,"vw":390.465557},{"c":391.17,"h":391.76,"l":389.64,"n":512,"o":389.93,"t":"2026-10-22T18:45:00Z","v":10413,"vw":390.668702},{"c":392.23,"h":392.775,"l":390.9,"n":431,"o":391.27,"t":"2026-10-22T19:00:00Z","v":7674,"vw":391.923246},{"c":389.135,"h":392.52,"l":389.135,"n":737,"o":392.23,"t":"2026-10-22T19:15:00Z","v":16420,"vw":390.449729},{"c":389.51,"h":390.1,"l":387.795,"n":1046,"o":389.13,"t":"2026-10-22T19:30:00Z","v":24193,"vw":389.151141},{"c":389.57,"h":390.67,"l":388.49,"n":2573,"o":389.68,"t":"2026-10-22T19:45:00Z","v":60305,"vw":389.521356},{"c":389.48,"h":389.632,"l":389.48,"n":43,"o":389.632,"t":"2026-10-22T20:00:00Z","v":51631,"vw":389.480462},{"c":388.16,"h":388.16,"l":388.16,"n":1,"o":388.16,"t":"2026-10-22T21:00:00Z","v":50,"vw":388.16},{"c":401.43,"h":401.49,"l":399.76,"n":66,"o":399.94,"t":"2026-10-22T21:15:00Z","v":2415,"vw":400.629333},{"c":398.37,"h":398.37,"l":398.37,"n":2,"o":398.37,"t":"2026-10-23T11:00:00Z","v":101,"vw":398.37},{"c":390.4,"h":390.4,"l":390.4,"n":5,"o":390.4,"t":"2026-10-23T12:45:00Z","v":90,"vw":390.4},{"c":396.96,"h":396.96,"l":384.79,"n":715,"o":385.46,"t":"2026-10-23T13:30:00Z","v":22101,"vw":389.87362},{"c":391.605,"h":397.6,"l":391.605,"n":370,"o":397.535,"t":"2026-10-23T13:45:00Z","v":16122,"vw":394.983757},{"c":389.885,"h":393.08,"l":389.81,"n":447,"o":391.605,"t":"2026-10-23T14:00:00Z","v":13900,"vw":391.801335},{"c":390.2175,"h":390.2175,"l":387.855,"n":276,"o":389.9,"t":"2026-10-23T14:15:00Z","v":4755,"vw":389.015392},{"c":388.89,"h":389.54,"l":387.56,"n":252,"o":389.54,"t":"2026-10-23T14:30:00Z","v":4256,"vw":388.446507},{"c":393.36,"h":393.634,"l":389.0634,"n":518,"o":389.66,"t":"2026-10-23T14:45:00Z","v":18020,"vw":391.76314},{"c":394.49,"h":396.27,"l":392.8375,"n":561,"o":393.2,"t":"2026-10-23T15:00:00Z","v":9313,"vw":394.077258},{"c":395.55,"h":396.79,"l":395.063,"n":456,"o":395.605,"t":"2026-10-23T15:15:00Z","v":8081,"vw":396.023525},{"c":396.41,"h":396.895,"l":395.03,"n":379,"o":395.11,"t":"2026-10-23T15:30:00Z","v":5986,"vw":395.96126},{"c":396.62,"h":397.26,"l":395.6501,"n":296,"o":396.305,"t":"2026-10-23T15:45:00Z","v":5753,"vw":396.540496},{"c":396.59,"h":396.69,"l":395.57,"n":304,"o":396.69,"t":"2026-10-23T16:00:00Z","v":5748,"vw":395.999929},{"c":397.75,"h":398.19,"l":395.601,"n":512,"o":395.975,"t":"2026-10-23T16:15:00Z","v":12519,"vw":396.642626},{"c":398.5,"h":398.5,"l":396.91,"n":284,"o":397.43,"t":"2026-10-23T16:30:00Z","v":4121,"vw":397.562675},{"c":398.79,"h":399.33,"l":398.07,"n":483,"o":398.21,"t":"2026-10-23T16:45:00Z","v":12005,"vw":398.69093},{"c":397.96,"h":399.5,"l":397.96,"n":420,"o":399.21,"t":"2026-10-23T17:00:00Z","v":7010,"vw":398.820005},{"c":399.02,"h":399.5,"l":397.94,"n":435,"o":398,"t":"2026-10-23T17:15:00Z","v":10300,"vw":398.943123},{"c":399.01,"h":400.38,"l":398.37,"n":475,"o":398.8899,"t":"2026-10-23T17:30:00Z","v":9020,"vw":399.588672},{"c":398.83,"h":399.38,"l":398.565,"n":361,"o":398.88,"t":"2026-10-23T17:45:00Z","v":5539,"vw":398.978987},{"c":399.06,"h":400,"l":397.18,"n":465,"o":398.73,"t":"2026-10-23T18:00:00Z","v":11217,"vw":398.764363},{"c":397.03,"h":399.76,"l":396.905,"n":697,"o":399.105,"t":"2026-10-23T18:15:00Z","v":25536,"vw":398.252764},{"c":392.08,"h":396.44,"l":390.07,"n":713,"o":396.4301,"t":"2026-10-23T18:30:00Z","v":18345,"vw":392.216835},{"c":389.5,"h":391.65,"l":389.465,"n":582,"o":391.525,"t":"2026-10-23T18:45:00Z","v":14237,"vw":390.481739},{"c":389.23,"h":391.53,"l":389,"n":727,"o":389.51,"t":"2026-10-23T19:00:00Z","v":20275,"vw":390.231481},{"c":389.4,"h":389.71,"l":388.581,"n":770,"o":389.505,"t":"2026-10-23T19:15:00Z","v":13512,"vw":389.078922},{"c":388.46,"h":389.405,"l":386.715,"n":1255,"o":389.4,"t":"2026-10-23T19:30:00Z","v":35609,"vw":387.759965},{"c":388.69,"h":389.74,"l":388.04,"n":2576,"o":388.66,"t":"2026-10-23T19:45:00Z","v":69447,"vw":388.925336},{"c":388.63,"h":388.835,"l":388.63,"n":51,"o":388.7,"t":"2026-10-23T20:00:00Z","v":50696,"vw":388.630651},{"c":391,"h":391,"l":391,"n":2,"o":391,"t":"2026-10-26T09:15:00Z","v":200,"vw":391},{"c":391.81,"h":391.81,"l":388.64,"n":3,"o":388.64,"t":"2026-10-26T13:15:00Z","v":130,"vw":389.705546},{"c":388.15,"h":390.3,"l":386.03,"n":245,"o":390.3,"t":"2026-10-26T13:30:00Z","v":6500,"vw":389.085989},{"c":390.2325,"h":390.84,"l":389,"n":81,"o":389.465,"t":"2026-10-26T13:45:00Z","v":3916,"vw":390.099071},{"c":392,"h":392,"l":388.53,"n":482,"o":389.55,"t":"2026-10-26T14:00:00Z","v":6323,"vw":390.313258},{"c":391.75,"h":392.81,"l":391.75,"n":117,"o":392.02,"t":"2026-10-26T14:15:00Z","v":2042,"vw":392.20995},{"c":390.84,"h":392.39,"l":390.84,"n":171,"o":391.01,"t":"2026-10-26T14:30:00Z","v":2439,"vw":391.567771},{"c":392.22,"h":392.26,"l":390.49,"n":224,"o":391.875,"t":"2026-10-26T14:45:00Z","v":5939,"vw":391.219023},{"c":391.455,"h":392.4,"l":390.96,"n":96,"o":392.11,"t":"2026-10-26T15:00:00Z","v":3420,"vw":391.61676},{"c":389.465,"h":390.93,"l":389.39,"n":193,"o":390.88,"t":"2026-10-26T15:15:00Z","v":4988,"vw":390.439524},{"c":387.79,"h":389.21,"l":387.56,"n":247,"o":389.21,"t":"2026-10-26T15:30:00Z","v":7978,"vw":388.382111},{"c":386.015,"h":388.07,"l":385.71,"n":405,"o":387.795,"t":"2026-10-26T15:45:00Z","v":10185,"vw":387.259984},{"c":384.6,"h":385.8865,"l":384.41,"n":271,"o":385.8865,"t":"2026-10-26T16:00:00Z","v":4696,"vw":385.032773},{"c":384.565,"h":385.25,"l":383.52,"n":338,"o":384.645,"t":"2026-10-26T16:15:00Z","v":5675,"vw":384.275516},{"c":384.48,"h":384.91,"l":384.17,"n":318,"o":384.62,"t":"2026-10-26T16:30:00Z","v":9158,"vw":384.576909},{"c":384.24,"h":384.46,"l":383.57,"n":289,"o":384.38,"t":"2026-10-26T16:45:00Z","v":6867,"vw":384.180643},{"c":385.1,"h":385.2,"l":384.07,"n":201,"o":384.47,"t":"2026-10-26T17:00:00Z","v":3485,"vw":384.765025},{"c":384.63,"h":385.19,"l":384.2,"n":417,"o":385.1,"t":"2026-10-26T17:15:00Z","v":9398,"vw":384.475367},{"c":383.57,"h":384.835,"l":383.56,"n":442,"o":384.63,"t":"2026-10-26T17:30:00Z","v":6933,"vw":384.224846},{"c":383.45,"h":383.935,"l":383.11,"n":296,"o":383.57,"t":"2026-10-26T17:45:00Z","v":4687,"vw":383.402477},{"c":384.695,"h":384.81,"l":383.29,"n":421,"o":383.29,"t":"2026-10-26T18:00:00Z","v":6746,"vw":384.207605},{"c":383.71,"h":384.71,"l":383.68,"n":338,"o":384.705,"t":"2026-10-26T18:15:00Z","v":3939,"vw":384.372813},{"c":383.75,"h":384.14,"l":383.64,"n":394,"o":384.135,"t":"2026-10-26T18:30:00Z","v":4427,"vw":383.924429},{"c":383.46,"h":384,"l":383.25,"n":400,"o":383.76,"t":"2026-10-26T18:45:00Z","v":6463,"vw":383.672183},{"c":384.345,"h":384.63,"l":383.24,"n":486,"o":383.32,"t":"2026-10-26T19:00:00Z","v":6500,"vw":383.985028},{"c":385.13,"h":385.14,"l":384.36,"n":525,"o":384.36,"t":"2026-10-26T19:15:00Z","v":5643,"vw":384.854717},{"c":385.04,"h":385.67,"l":384.72,"n":771,"o":385,"t":"2026-10-26T19:30:00Z","v":10376,"vw":385.300256},{"c":384.41,"h":386.315,"l":384.34,"n":2287,"o":385.04,"t":"2026-10-26T19:45:00Z","v":50554,"vw":385.311575},{"c":384.39,"h":384.66,"l":384.39,"n":46,"o":384.66,"t":"2026-10-26T20:00:00Z","v":39401,"vw":384.393204},{"c":386,"h":386,"l":386,"n":2,"o":386,"t":"2026-10-26T23:45:00Z","v":300,"vw":386},{"c":295.5,"h":297.02,"l":280,"n":419,"o":280,"t":"2026-10-27T13:30:00Z","v":16901,"vw":289.160312},{"c":292,"h":297.59,"l":288.24,"n":587,"o":295.66,"t":"2026-10-27T13:45:00Z","v":12350,"vw":294.152832},{"c":296.25,"h":298.1,"l":289.77,"n":337,"o":292.78,"t":"2026-10-27T14:00:00Z","v":12194,"vw":292.732128},{"c":295.77,"h":296.005,"l":293.51,"n":369,"o":296.005,"t":"2026-10-27T14:15:00Z","v":5397,"vw":294.725768},{"c":296.48,"h":296.63,"l":293.7,"n":299,"o":294.59,"t":"2026-10-27T14:30:00Z","v":5504,"vw":295.68865},{"c":297.185,"h":297.9499,"l":296.12,"n":310,"o":296.12,"t":"2026-10-27T14:45:00Z","v":5891,"vw":296.854334},{"c":298.32,"h":299.64,"l":297.19,"n":620,"o":297.19,"t":"2026-10-27T15:00:00Z","v":11189,"vw":298.437205},{"c":299.46,"h":301,"l":298.22,"n":438,"o":298.59,"t":"2026-10-27T15:15:00Z","v":7376,"vw":299.355612},{"c":298.5,"h":299.26,"l":297.61,"n":254,"o":299,"t":"2026-10-27T15:30:00Z","v":2973,"vw":298.5617},{"c":298.26,"h":298.9,"l":297.83,"n":168,"o":298.525,"t":"2026-10-27T15:45:00Z","v":2821,"vw":298.688509},{"c":297.54,"h":298.35,"l":296.51,"n":415,"o":298.26,"t":"2026-10-27T16:00:00Z","v":5563,"vw":297.793343},{"c":296.61,"h":297.8,"l":296.61,"n":289,"o":297.482,"t":"2026-10-27T16:15:00Z","v":3469,"vw":297.295005},{"c":296.355,"h":297.79,"l":296.355,"n":376,"o":297.58,"t":"2026-10-27T16:30:00Z","v":5693,"vw":297.098086},{"c":296.7,"h":296.825,"l":295.3,"n":409,"o":296.12,"t":"2026-10-27T16:45:00Z","v":5248,"vw":295.950154},{"c":298.04,"h":299.73,"l":296.35,"n":490,"o":296.71,"t":"2026-10-27T17:00:00Z","v":9007,"vw":298.160635},{"c":300.41,"h":300.67,"l":298,"n":558,"o":298.245,"t":"2026-10-27T17:15:00Z","v":9705,"vw":299.266296},{"c":302.915,"h":303.6475,"l":299.65,"n":638,"o":299.65,"t":"2026-10-27T17:30:00Z","v":9293,"vw":301.713961},{"c":303.415,"h":305.06,"l":302.48,"n":644,"o":302.78,"t":"2026-10-27T17:45:00Z","v":10176,"vw":303.85501},{"c":304.33,"h":305.16,"l":302,"n":587,"o":302.92,"t":"2026-10-27T18:00:00Z","v":13036,"vw":303.794082},{"c":304.53,"h":305.71,"l":303.81,"n":575,"o":303.81,"t":"2026-10-27T18:15:00Z","v":8599,"vw":304.833763},{"c":304.83,"h":305.105,"l":303.6,"n":475,"o":304.27,"t":"2026-10-27T18:30:00Z","v":6664,"vw":304.710213},{"c":303.01,"h":305.07,"l":302.53,"n":534,"o":304.96,"t":"2026-10-27T18:45:00Z","v":12643,"vw":304.407401},{"c":302.92,"h":303.5,"l":302.155,"n":530,"o":302.53,"t":"2026-10-27T19:00:00Z","v":9247,"vw":302.967327},{"c":301.72,"h":302.66,"l":301.44,"n":729,"o":302.66,"t":"2026-10-27T19:15:00Z","v":11714,"vw":301.907717},{"c":302.9577,"h":303.7999,"l":300.26,"n":982,"o":301.585,"t":"2026-10-27T19:30:00Z","v":27147,"vw":301.786798},{"c":306.69,"h":306.69,"l":302.5,"n":3083,"o":302.75,"t":"2026-10-27T19:45:00Z","v":88171,"vw":305.214571},{"c":305.42,"h":306.98,"l":305.42,"n":15,"o":306.98,"t":"2026-10-27T20:00:00Z","v":59661,"vw":305.425233},{"c":305.42,"h":311.52,"l":305.42,"n":3,"o":311.52,"t":"2026-10-27T20:15:00Z","v":12561,"vw":305.468567},{"c":310,"h":310,"l":310,"n":4,"o":310,"t":"2026-10-27T20:45:00Z","v":67,"vw":310},{"c":301.45,"h":301.45,"l":301.45,"n":3,"o":301.45,"t":"2026-10-28T11:00:00Z","v":49,"vw":301.45},{"c":308.44,"h":310,"l":308.44,"n":2,"o":310,"t":"2026-10-28T13:00:00Z","v":140,"vw":309.554286},{"c":306.99,"h":306.99,"l":306.99,"n":2,"o":306.99,"t":"2026-10-28T13:15:00Z","v":81,"vw":306.99},{"c":303.85,"h":306.2,"l":302.11,"n":242,"o":303.15,"t":"2026-10-28T13:30:00Z","v":6734,"vw":303.445946},{"c":302.81,"h":304.825,"l":301.34,"n":239,"o":302.665,"t":"2026-10-28T13:45:00Z","v":10135,"vw":303.016826},{"c":301.29,"h":304.54,"l":301.29,"n":513,"o":304.18,"t":"2026-10-28T14:00:00Z","v":17209,"vw":302.49202},{"c":299.91,"h":301.13,"l":295.09,"n":539,"o":301,"t":"2026-10-28T14:15:00Z","v":23481,"vw":298.820055},{"c":301.22,"h":302.125,"l":299.55,"n":544,"o":299.91,"t":"2026-10-28T14:30:00Z","v":14136,"vw":300.520492},{"c":299.98,"h":301.36,"l":298.2454,"n":494,"o":301.22,"t":"2026-10-28T14:45:00Z","v":18365,"vw":300.007651},{"c":300.12,"h":300.24,"l":299.27,"n":304,"o":300.13,"t":"2026-10-28T15:00:00Z","v":5787,"vw":299.808743},{"c":301.39,"h":302.06,"l":299.83,"n":467,"o":300.11,"t":"2026-10-28T15:15:00Z","v":10557,"vw":300.602058},{"c":300.93,"h":301.39,"l":300.72,"n":239,"o":301.39,"t":"2026-10-28T15:30:00Z","v":4507,"vw":301.107357},{"c":300.43,"h":301.04,"l":299.72,"n":348,"o":301.04,"t":"2026-10-28T15:45:00Z","v":9222,"vw":300.257088},{"c":300.81,"h":300.97,"l":299.365,"n":312,"o":300.46,"t":"2026-10-28T16:00:00Z","v":7785,"vw":300.244651},{"c":300.15,"h":303.8281,"l":298.93,"n":1048,"o":300.72,"t":"2026-10-28T16:15:00Z","v":55299,"vw":301.836901},{"c":300.48,"h":301.24,"l":300.15,"n":340,"o":300.55,"t":"2026-10-28T16:30:00Z","v":5435,"vw":300.778902},{"c":301.345,"h":302.05,"l":300.6567,"n":342,"o":300.87,"t":"2026-10-28T16:45:00Z","v":6691,"vw":301.239399},{"c":301.19,"h":302.01,"l":300.45,"n":337,"o":301.84,"t":"2026-10-28T17:00:00Z","v":10512,"vw":301.190623},{"c":301.24,"h":301.67,"l":300.71,"n":333,"o":301.49,"t":"2026-10-28T17:15:00Z","v":6541,"vw":301.179888},{"c":303.895,"h":304.325,"l":300.87,"n":672,"o":300.88,"t":"2026-10-28T17:30:00Z","v":20418,"vw":303.236389},{"c":304.11,"h":304.61,"l":303.21,"n":554,"o":303.49,"t":"2026-10-28T17:45:00Z","v":19112,"vw":304.011673},{"c":303.185,"h":304.06,"l":301.84,"n":351,"o":304.01,"t":"2026-10-28T18:00:00Z","v":11399,"vw":303.539059},{"c":303.055,"h":303.735,"l":302.14,"n":601,"o":302.57,"t":"2026-10-28T18:15:00Z","v":15048,"vw":302.816258},{"c":304.01,"h":304.23,"l":302.55,"n":449,"o":303.025,"t":"2026-10-28T18:30:00Z","v":8731,"vw":303.388582},{"c":302.695,"h":303.605,"l":301.79,"n":399,"o":303.52,"t":"2026-10-28T18:45:00Z","v":7612,"vw":302.76314},{"c":301.83,"h":303.4,"l":300.76,"n":641,"o":302.68,"t":"2026-10-28T19:00:00Z","v":16065,"vw":301.883434},{"c":301.53,"h":302.17,"l":300.715,"n":472,"o":301.865,"t":"2026-10-28T19:15:00Z","v":9990,"vw":301.518696},{"c":300.98,"h":301.56,"l":300.07,"n":1025,"o":301.53,"t":"2026-10-28T19:30:00Z","v":18209,"vw":300.904707},{"c":300.4,"h":301.91,"l":299.54,"n":2921,"o":300.74,"t":"2026-10-28T19:45:00Z","v":73380,"vw":300.338717},{"c":300.32,"h":300.32,"l":300.32,"n":14,"o":300.32,"t":"2026-10-28T20:00:00Z","v":52086,"vw":300.32},{"c":303.81,"h":303.81,"l":297.71,"n":259,"o":301.6,"t":"2026-10-29T13:30:00Z","v":6756,"vw":301.745162},{"c":305.4,"h":306,"l":303.76,"n":245,"o":303.82,"t":"2026-10-29T13:45:00Z","v":7465,"vw":304.854364},{"c":303.16,"h":305.89,"l":302.74,"n":285,"o":305.4,"t":"2026-10-29T14:00:00Z","v":13675,"vw":305.001071},{"c":303.335,"h":303.95,"l":302.89,"n":143,"o":303.68,"t":"2026-10-29T14:15:00Z","v":3246,"vw":303.630737},{"c":301.38,"h":303.85,"l":301.38,"n":259,"o":303.71,"t":"2026-10-29T14:30:00Z","v":4599,"vw":303.102005},{"c":302.02,"h":302.44,"l":301.38,"n":275,"o":301.38,"t":"2026-10-29T14:45:00Z","v":5135,"vw":302.030952},{"c":302.39,"h":302.43,"l":301.855,"n":302,"o":301.855,"t":"2026-10-29T15:00:00Z","v":4536,"vw":302.142697},{"c":303.505,"h":304.08,"l":302.375,"n":449,"o":302.42,"t":"2026-10-29T15:15:00Z","v":8035,"vw":303.297686},{"c":305,"h":305,"l":303.55,"n":559,"o":303.585,"t":"2026-10-29T15:30:00Z","v":8502,"vw":304.217432},{"c":305.645,"h":306.29,"l":305.17,"n":787,"o":305.17,"t":"2026-10-29T15:45:00Z","v":29222,"vw":305.815066},{"c":305.69,"h":305.69,"l":304.535,"n":300,"o":305.43,"t":"2026-10-29T16:00:00Z","v":4714,"vw":305.152477},{"c":306.16,"h":306.41,"l":305.44,"n":426,"o":306.03,"t":"2026-10-29T16:15:00Z","v":9482,"vw":305.940153},{"c":306.71,"h":307.29,"l":306,"n":417,"o":306.37,"t":"2026-10-29T16:30:00Z","v":6106,"vw":306.627463},{"c":307.2812,"h":307.6,"l":306.435,"n":342,"o":307.056,"t":"2026-10-29T16:45:00Z","v":6613,"vw":307.041578},{"c":307.15,"h":308.21,"l":307.15,"n":371,"o":307.66,"t":"2026-10-29T17:00:00Z","v":6095,"vw":307.531857},{"c":308.53,"h":308.55,"l":307.09,"n":390,"o":307.09,"t":"2026-10-29T17:15:00Z","v":6626,"vw":308.143364},{"c":308.79,"h":308.82,"l":308.18,"n":422,"o":308.181,"t":"2026-10-29T17:30:00Z","v":7383,"vw":308.45514},{"c":308.51,"h":308.9,"l":308.18,"n":463,"o":308.79,"t":"2026-10-29T17:45:00Z","v":10917,"vw":308.546761},{"c":308.82,"h":309.39,"l":308.3425,"n":623,"o":308.54,"t":"2026-10-29T18:00:00Z","v":11141,"vw":308.848956},{"c":308.72,"h":309.39,"l":308.53,"n":449,"o":308.74,"t":"2026-10-29T18:15:00Z","v":9208,"vw":309.010525},{"c":309.58,"h":309.58,"l":308.22,"n":533,"o":308.61,"t":"2026-10-29T18:30:00Z","v":10016,"vw":308.871076},{"c":309.51,"h":309.95,"l":309.22,"n":551,"o":309.51,"t":"2026-10-29T18:45:00Z","v":12877,"vw":309.556766},{"c":310.23,"h":310.51,"l":309.515,"n":599,"o":309.77,"t":"2026-10-29T19:00:00Z","v":11277,"vw":309.975802},{"c":309.49,"h":310.4,"l":309.1453,"n":666,"o":310.32,"t":"2026-10-29T19:15:00Z","v":14985,"vw":309.86252},{"c":308.21,"h":309.74,"l":308.18,"n":1059,"o":309.345,"t":"2026-10-29T19:30:00Z","v":21821,"vw":308.905892},{"c":310.18,"h":310.18,"l":308.115,"n":2457,"o":308.225,"t":"2026-10-29T19:45:00Z","v":50995,"vw":308.885476},{"c":310.18,"h":310.18,"l":310.18,"n":37,"o":310.18,"t":"2026-10-29T20:00:00Z","v":51151,"vw":310.18},{"c":311,"h":311,"l":310.18,"n":5,"o":310.18,"t":"2026-10-29T21:00:00Z","v":338,"vw":310.34897}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-02-19"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.94792794689314,"strike":340.037673692852,"iv":0.2693242593248955,"gamma":0.008585220816817004,"theta":-0.08526238941630923,"vega":0.1339769545459199,"rho":0.016970061824247457,"breakevenPct":9.641672552972711},{"delta":0.15,"premium":1.6195989061075657,"strike":335.46034639927075,"iv":0.2723415679124886,"gamma":0.010915223336371923,"theta":-0.11232014585232451,"vega":0.17315022789425707,"rho":0.025605035858855853,"breakevenPct":8.385834503337076},{"delta":0.2,"premium":2.291886964448496,"strike":330.9024612579763,"iv":0.2753953509571559,"gamma":0.01323974475843209,"theta":-0.13934840474020055,"vega":0.21225688240656337,"rho":0.03424011493958902,"breakevenPct":7.136446373770033},{"delta":0.25,"premium":3.0600987738419616,"strike":327.2683923705722,"iv":0.27343228882833787,"gamma":0.014956539509536786,"theta":-0.15538058583106265,"vega":0.23767350136239782,"rho":0.04290711410014669,"breakevenPct":6.214948921033498},{"delta":0.3,"premium":3.851992506811989,"strike":323.8623978201635,"iv":0.2702306539509537,"gamma":0.016523297002724795,"theta":-0.16869802452316074,"vega":0.25971028610354224,"rho":0.05158199377916478,"breakevenPct":5.374402034397262},{"delta":0.35,"premium":4.643886239782016,"strike":320.4564032697548,"iv":0.26702901907356946,"gamma":0.018090054495912805,"theta":-0.18201546321525883,"vega":0.28174707084468664,"rho":0.06025687345818286,"breakevenPct":4.533855147761026},{"delta":0.4,"premium":5.5857329160146065,"strike":317.7412623891497,"iv":0.2625794470526865,"gamma":0.01886468440271257,"theta":-0.18479384454877412,"vega":0.28869796557120503,"rho":0.06895596699819856,"breakevenPct":3.9636640852618386},{"delta":0.45,"premium":6.5507824726134585,"strike":315.13302034428796,"iv":0.25793677621283256,"gamma":0.019516744913928012,"theta":-0.1859414710485133,"vega":0.29331455399061035,"rho":0.07765880725573583,"breakevenPct":3.4353063719940202},{"delta":0.5,"premium":7.51583202921231,"strike":312.5247782994262,"iv":0.2532941053729786,"gamma":0.020168805425143453,"theta":-0.18708909754825248,"vega":0.29793114241001567,"rho":0.08636164751327309,"breakevenPct":2.9069486587262023},{"delta":0.55,"premium":8.49924924924925,"strike":309.9199199199199,"iv":0.24876636636636637,"gamma":0.02077037037037037,"theta":-0.18796296296296297,"vega":0.3019291291291291,"rho":0.0950602646914975,"breakevenPct":2.3855849418550346},{"delta":0.6,"premium":10.038288288288287,"strike":307.4174174174174,"iv":0.24771531531531532,"gamma":0.019844444444444442,"theta":-0.18055555555555555,"vega":0.2872144144144144,"rho":0.10363113372050768,"breakevenPct":2.0757896159825413},{"delta":0.65,"premium":11.577327327327328,"strike":304.9149149149149,"iv":0.24666426426426427,"gamma":0.01891851851851852,"theta":-0.17314814814814813,"vega":0.27249969969969967,"rho":0.11220200274951787,"breakevenPct":1.7659942901100474},{"delta":0.7,"premium":13.116366366366364,"strike":302.41241241241244,"iv":0.24561321321321322,"gamma":0.017992592592592595,"theta":-0.16574074074074074,"vega":0.257784984984985,"rho":0.12077287177852805,"breakevenPct":1.4561989642375543},{"delta":0.75,"premium":14.69439313984169,"strike":299.88126649076514,"iv":0.24448720316622694,"gamma":0.017013324538258576,"theta":-0.1578923482849604,"vega":0.24229986807387863,"rho":0.12932751615400292,"breakevenPct":1.1497297847610555},{"delta":0.8,"premium":17.31642480211082,"strike":296.5831134564644,"iv":0.24135395778364116,"gamma":0.014605672823218995,"theta":-0.13823535620052768,"vega":0.20618509234828492,"rho":0.1374477003625875,"breakevenPct":0.9323274143328669},{"delta":0.85,"premium":19.938456464379943,"strike":293.2849604221636,"iv":0.2382207124010554,"gamma":0.01219802110817942,"theta":-0.118578364116095,"vega":0.17007031662269134,"rho":0.14556788457117206,"breakevenPct":0.7149250439046788},{"delta":0.9,"premium":22.589611141042617,"strike":289.9557417418518,"iv":0.2352713046336683,"gamma":0.009780218226104526,"theta":-0.09879617711968758,"vega":0.133881869992701,"rho":0.15367327289532937,"breakevenPct":0.4968980330850329}],"put":[{"delta":0.1,"premium":1.2687765205091939,"strike":280.96181046676094,"iv":0.33894922206506367,"gamma":0.006775106082036775,"theta":-0.0987835926449788,"vega":0.13311513437057992,"rho":-0.020358975253203574,"breakevenPct":10.066548570337055},{"delta":0.15,"premium":1.958309759547383,"strike":288.03394625176804,"iv":0.31872291371994343,"gamma":0.009533239038189534,"theta":-0.1221923620933522,"vega":0.17660876944837342,"rho":-0.03052998497668645,"breakevenPct":8.014264793498178},{"delta":0.2,"premium":2.808656832298137,"strike":292.8027950310559,"iv":0.31155846273291926,"gamma":0.011505201863354037,"theta":-0.14120046583850934,"vega":0.20938462732919255,"rho":-0.04067973052129663,"breakevenPct":6.7542963991132545},{"delta":0.25,"premium":3.720923913043478,"strike":296.6847826086956,"iv":0.3094233695652174,"gamma":0.01317445652173913,"theta":-0.15851413043478263,"vega":0.23803369565217392,"rho":-0.05082128847348767,"breakevenPct":5.799402348664894},{"delta":0.3,"premium":4.685631127450979,"strike":300.4473039215686,"iv":0.30781470588235293,"gamma":0.014689460784313725,"theta":-0.17444957107843137,"vega":0.2642981617647059,"rho":-0.06097462823503727,"breakevenPct":4.899783667486288},{"delta":0.35,"premium":5.957077205882352,"strike":303.5110294117647,"iv":0.30928529411764705,"gamma":0.01530220588235294,"theta":-0.1823233455882353,"vega":0.27661433823529413,"rho":-0.07119688351160196,"breakevenPct":4.323488036693775},{"delta":0.4,"premium":7.2285232843137255,"strike":306.5747549019608,"iv":0.31075588235294116,"gamma":0.015914950980392157,"theta":-0.19019712009803924,"vega":0.2889305147058824,"rho":-0.08141913878816665,"breakevenPct":3.747192405901263},{"delta":0.45,"premium":8.499969362745098,"strike":309.63848039215685,"iv":0.3122264705882353,"gamma":0.016527696078431374,"theta":-0.19807089460784313,"vega":0.3012466911764706,"rho":-0.09164139406473135,"breakevenPct":3.1708967751087505},{"delta":0.5,"premium":10.280263157894737,"strike":312.7631578947368,"iv":0.3145552631578947,"gamma":0.016323684210526317,"theta":-0.19662368421052634,"vega":0.2996605263157895,"rho":-0.1020651997750321,"breakevenPct":2.7386190556777756},{"delta":0.55,"premium":12.128634085213033,"strike":315.8959899749373,"iv":0.31699887218045114,"gamma":0.016010401002506267,"theta":-0.1939294486215539,"vega":0.29621441102756896,"rho":-0.11251597028259008,"breakevenPct":2.3256090386738544},{"delta":0.6,"premium":13.977005012531325,"strike":319.0288220551378,"iv":0.3194424812030075,"gamma":0.015697117794486216,"theta":-0.19123521303258148,"vega":0.29276829573934837,"rho":-0.12296674079014805,"breakevenPct":1.9125990216699336},{"delta":0.65,"premium":16.704489795918366,"strike":322.81632653061223,"iv":0.3262551020408163,"gamma":0.014726938775510203,"theta":-0.1836126530612245,"vega":0.27958979591836736,"rho":-0.13384565517022842,"breakevenPct":1.571756676947308},{"delta":0.7,"premium":19.8269387755102,"strike":326.8979591836735,"iv":0.33503061224489794,"gamma":0.013461632653061226,"theta":-0.17377591836734696,"vega":0.2620387755102041,"rho":-0.14491692404376083,"breakevenPct":1.2633374893365696},{"delta":0.75,"premium":23.437410071942445,"strike":331.43884892086334,"iv":0.3452251798561151,"gamma":0.01203956834532374,"theta":-0.161868345323741,"vega":0.24160647482014388,"rho":-0.1562643660100464,"breakevenPct":0.9641675726942536},{"delta":0.8,"premium":28.593285371702642,"strike":337.4340527577938,"iv":0.35991342925659475,"gamma":0.010121103117505994,"theta":-0.14340311750599521,"vega":0.2120501199040767,"rho":-0.16848635610338344,"breakevenPct":0.6942870141186103}]},"raw":{"call":[{"delta":0.1,"premium":0.94792794689314,"strike":340.037673692852,"iv":0.2693242593248955,"gamma":0.008585220816817004,"theta":-0.08526238941630923,"vega":0.1339769545459199,"rho":0.016970061824247457,"breakevenPct":9.641672552972711},{"delta":0.15,"premium":1.6195989061075657,"strike":335.46034639927075,"iv":0.2723415679124886,"gamma":0.010915223336371923,"theta":-0.11232014585232451,"vega":0.17315022789425707,"rho":0.025605035858855853,"breakevenPct":8.385834503337076},{"delta":0.2,"premium":2.291886964448496,"strike":330.9024612579763,"iv":0.2753953509571559,"gamma":0.01323974475843209,"theta":-0.13934840474020055,"vega":0.21225688240656337,"rho":0.03424011493958902,"breakevenPct":7.136446373770033},{"delta":0.25,"premium":3.0600987738419616,"strike":327.2683923705722,"iv":0.27343228882833787,"gamma":0.014956539509536786,"theta":-0.15538058583106265,"vega":0.23767350136239782,"rho":0.04290711410014669,"breakevenPct":6.214948921033498},{"delta":0.3,"premium":3.851992506811989,"strike":323.8623978201635,"iv":0.2702306539509537,"gamma":0.016523297002724795,"theta":-0.16869802452316074,"vega":0.25971028610354224,"rho":0.05158199377916478,"breakevenPct":5.374402034397262},{"delta":0.35,"premium":4.643886239782016,"strike":320.4564032697548,"iv":0.26702901907356946,"gamma":0.018090054495912805,"theta":-0.18201546321525883,"vega":0.28174707084468664,"rho":0.06025687345818286,"breakevenPct":4.533855147761026},{"delta":0.4,"premium":5.5857329160146065,"strike":317.7412623891497,"iv":0.2625794470526865,"gamma":0.01886468440271257,"theta":-0.18479384454877412,"vega":0.28869796557120503,"rho":0.06895596699819856,"breakevenPct":3.9636640852618386},{"delta":0.45,"premium":6.5507824726134585,"strike":315.13302034428796,"iv":0.25793677621283256,"gamma":0.019516744913928012,"theta":-0.1859414710485133,"vega":0.29331455399061035,"rho":0.07765880725573583,"breakevenPct":3.4353063719940202},{"delta":0.5,"premium":7.51583202921231,"strike":312.5247782994262,"iv":0.2532941053729786,"gamma":0.020168805425143453,"theta":-0.18708909754825248,"vega":0.29793114241001567,"rho":0.08636164751327309,"breakevenPct":2.9069486587262023},{"delta":0.55,"premium":8.49924924924925,"strike":309.9199199199199,"iv":0.24876636636636637,"gamma":0.02077037037037037,"theta":-0.18796296296296297,"vega":0.3019291291291291,"rho":0.0950602646914975,"breakevenPct":2.3855849418550346},{"delta":0.6,"premium":10.038288288288287,"strike":307.4174174174174,"iv":0.24771531531531532,"gamma":0.019844444444444442,"theta":-0.18055555555555555,"vega":0.2872144144144144,"rho":0.10363113372050768,"breakevenPct":2.0757896159825413},{"delta":0.65,"premium":11.577327327327328,"strike":304.9149149149149,"iv":0.24666426426426427,"gamma":0.01891851851851852,"theta":-0.17314814814814813,"vega":0.27249969969969967,"rho":0.11220200274951787,"breakevenPct":1.7659942901100474},{"delta":0.7,"premium":13.116366366366364,"strike":302.41241241241244,"iv":0.24561321321321322,"gamma":0.017992592592592595,"theta":-0.16574074074074074,"vega":0.257784984984985,"rho":0.12077287177852805,"breakevenPct":1.4561989642375543},{"delta":0.75,"premium":14.69439313984169,"strike":299.88126649076514,"iv":0.24448720316622694,"gamma":0.017013324538258576,"theta":-0.1578923482849604,"vega":0.24229986807387863,"rho":0.12932751615400292,"breakevenPct":1.1497297847610555},{"delta":0.8,"premium":17.31642480211082,"strike":296.5831134564644,"iv":0.24135395778364116,"gamma":0.014605672823218995,"theta":-0.13823535620052768,"vega":0.20618509234828492,"rho":0.1374477003625875,"breakevenPct":0.9323274143328669},{"delta":0.85,"premium":19.938456464379943,"strike":293.2849604221636,"iv":0.2382207124010554,"gamma":0.01219802110817942,"theta":-0.118578364116095,"vega":0.17007031662269134,"rho":0.14556788457117206,"breakevenPct":0.7149250439046788},{"delta":0.9,"premium":22.589611141042617,"strike":289.9557417418518,"iv":0.2352713046336683,"gamma":0.009780218226104526,"theta":-0.09879617711968758,"vega":0.133881869992701,"rho":0.15367327289532937,"breakevenPct":0.4968980330850329}],"put":[{"delta":0.1,"premium":1.2687765205091939,"strike":280.96181046676094,"iv":0.33894922206506367,"gamma":0.006775106082036775,"theta":-0.0987835926449788,"vega":0.13311513437057992,"rho":-0.020358975253203574,"breakevenPct":10.066548570337055},{"delta":0.15,"premium":1.958309759547383,"strike":288.03394625176804,"iv":0.31872291371994343,"gamma":0.009533239038189534,"theta":-0.1221923620933522,"vega":0.17660876944837342,"rho":-0.03052998497668645,"breakevenPct":8.014264793498178},{"delta":0.2,"premium":2.808656832298137,"strike":292.8027950310559,"iv":0.31155846273291926,"gamma":0.011505201863354037,"theta":-0.14120046583850934,"vega":0.20938462732919255,"rho":-0.04067973052129663,"breakevenPct":6.7542963991132545},{"delta":0.25,"premium":3.720923913043478,"strike":296.6847826086956,"iv":0.3094233695652174,"gamma":0.01317445652173913,"theta":-0.15851413043478263,"vega":0.23803369565217392,"rho":-0.05082128847348767,"breakevenPct":5.799402348664894},{"delta":0.3,"premium":4.685631127450979,"strike":300.4473039215686,"iv":0.30781470588235293,"gamma":0.014689460784313725,"theta":-0.17444957107843137,"vega":0.2642981617647059,"rho":-0.06097462823503727,"breakevenPct":4.899783667486288},{"delta":0.35,"premium":5.957077205882352,"strike":303.5110294117647,"iv":0.30928529411764705,"gamma":0.01530220588235294,"theta":-0.1823233455882353,"vega":0.27661433823529413,"rho":-0.07119688351160196,"breakevenPct":4.323488036693775},{"delta":0.4,"premium":7.2285232843137255,"strike":306.5747549019608,"iv":0.31075588235294116,"gamma":0.015914950980392157,"theta":-0.19019712009803924,"vega":0.2889305147058824,"rho":-0.08141913878816665,"breakevenPct":3.747192405901263},{"delta":0.45,"premium":8.499969362745098,"strike":309.63848039215685,"iv":0.3122264705882353,"gamma":0.016527696078431374,"theta":-0.19807089460784313,"vega":0.3012466911764706,"rho":-0.09164139406473135,"breakevenPct":3.1708967751087505},{"delta":0.5,"premium":10.280263157894737,"strike":312.7631578947368,"iv":0.3145552631578947,"gamma":0.016323684210526317,"theta":-0.19662368421052634,"vega":0.2996605263157895,"rho":-0.1020651997750321,"breakevenPct":2.7386190556777756},{"delta":0.55,"premium":12.128634085213033,"strike":315.8959899749373,"iv":0.31699887218045114,"gamma":0.016010401002506267,"theta":-0.1939294486215539,"vega":0.29621441102756896,"rho":-0.11251597028259008,"breakevenPct":2.3256090386738544},{"delta":0.6,"premium":13.977005012531325,"strike":319.0288220551378,"iv":0.3194424812030075,"gamma":0.015697117794486216,"theta":-0.19123521303258148,"vega":0.29276829573934837,"rho":-0.12296674079014805,"breakevenPct":1.9125990216699336},{"delta":0.65,"premium":16.704489795918366,"strike":322.81632653061223,"iv":0.3262551020408163,"gamma":0.014726938775510203,"theta":-0.1836126530612245,"vega":0.27958979591836736,"rho":-0.13384565517022842,"breakevenPct":1.571756676947308},{"delta":0.7,"premium":19.8269387755102,"strike":326.8979591836735,"iv":0.33503061224489794,"gamma":0.013461632653061226,"theta":-0.17377591836734696,"vega":0.2620387755102041,"rho":-0.14491692404376083,"breakevenPct":1.2633374893365696},{"delta":0.75,"premium":23.437410071942445,"strike":331.43884892086334,"iv":0.3452251798561151,"gamma":0.01203956834532374,"theta":-0.161868345323741,"vega":0.24160647482014388,"rho":-0.1562643660100464,"breakevenPct":0.9641675726942536},{"delta":0.8,"premium":28.593285371702642,"strike":337.4340527577938,"iv":0.35991342925659475,"gamma":0.010121103117505994,"theta":-0.14340311750599521,"vega":0.2120501199040767,"rho":-0.16848635610338344,"breakevenPct":0.6942870141186103}]}},"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"}}