{"symbol":"PEN","url":"https://intraalpha.com/companies/PEN","capturedAt":"2026-10-24T13:05:39.099Z","state":"ready","quote":{"symbol":"PEN","last_price":324.39,"prev_close":324.96,"regular_close":324.39,"change":-0.57,"change_pct":-0.1754,"regular_change":-0.57,"regular_change_pct":-0.1754,"extended_change":0,"extended_change_pct":0,"bid":321.36,"ask":406,"bid_size":40,"ask_size":40,"volume":360056,"vwap":324.603297,"open":324.96,"high":325.33,"low":323.88,"close":324.39,"trade_count":9998,"last_trade_at":"2026-10-23T23:00:00.003241767Z","last_quote_at":"2026-10-24T00:00:00.196784562Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-24T09:05:29.608840949-04:00","next_open":"2026-10-26T09:30:00-04:00","next_close":"2026-10-26T16:00:00-04:00","session":"closed","stale":false,"previous_close":"2026-10-23T16:00:00-04:00"},"fundamentals":{"symbol":"PEN","fetched_at":"2026-10-24T13:05:36.849624+00:00","name":"Penumbra Inc","exchange":"NYSE","currency":"USD","sector":"HEALTHCARE","industry":"MEDICAL DEVICES","country":"USA","description":"Penumbra, Inc. designs, develops, manufactures, and markets medical devices in the United States, Europe, Canada, Australia, and internationally. The company is headquartered in Alameda, California.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":12799987000,"ebitda":204282000,"pe_ratio":79.84,"peg_ratio":3.6,"book_value":38.86,"dividend_per_share":null,"dividend_yield":null,"eps":4.07,"revenue_ttm":1504874000,"gross_profit_ttm":1020899000,"profit_margin":0.107,"operating_margin_ttm":0.105,"return_on_assets_ttm":0.0642,"return_on_equity_ttm":0.114,"quarterly_earnings_growth":-0.235,"quarterly_revenue_growth":0.149,"analyst_target_price":362.54,"analyst_number":1,"beta":0.701,"fifty_two_week_high":362.41,"fifty_two_week_low":221.26,"fifty_day_ma":320.97,"two_hundred_day_ma":327.26,"shares_outstanding":39389400,"forward_pe":55.56,"price_to_sales":8.51,"price_to_book":8.22,"ev_to_revenue":8.06,"ev_to_ebitda":54.6},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-24T13:05:36.849624+00:00"},"optionObservedAt":"2026-10-23T19:49:48.519Z","bars":[{"c":319.5,"h":321,"l":319.5,"n":46,"o":321,"t":"2026-10-19T08:25:00Z","v":629,"vw":320.527397},{"c":320.61,"h":320.61,"l":320.61,"n":45,"o":320.61,"t":"2026-10-19T09:05:00Z","v":358,"vw":320.61},{"c":305,"h":305,"l":305,"n":8,"o":305,"t":"2026-10-19T12:40:00Z","v":251,"vw":305},{"c":320,"h":320,"l":320,"n":10,"o":320,"t":"2026-10-19T12:45:00Z","v":66,"vw":320},{"c":320.1,"h":320.2,"l":320,"n":22,"o":320,"t":"2026-10-19T13:05:00Z","v":853,"vw":320.08808},{"c":320.3,"h":320.3,"l":320.3,"n":19,"o":320.3,"t":"2026-10-19T13:30:00Z","v":1175,"vw":320.3},{"c":320.845,"h":321.04,"l":320.845,"n":51,"o":320.93,"t":"2026-10-19T13:35:00Z","v":1245,"vw":320.927182},{"c":320.95,"h":321.08,"l":320.79,"n":96,"o":320.79,"t":"2026-10-19T13:40:00Z","v":3557,"vw":320.935614},{"c":320.93,"h":321.09,"l":320.9225,"n":67,"o":321.09,"t":"2026-10-19T13:45:00Z","v":2574,"vw":321.004727},{"c":320.88,"h":320.995,"l":320.85,"n":51,"o":320.99,"t":"2026-10-19T13:50:00Z","v":803,"vw":320.9275},{"c":320.52,"h":321.035,"l":320.52,"n":101,"o":320.96,"t":"2026-10-19T13:55:00Z","v":1987,"vw":320.787514},{"c":320.685,"h":320.715,"l":320.57,"n":37,"o":320.57,"t":"2026-10-19T14:00:00Z","v":632,"vw":320.622384},{"c":320.695,"h":320.695,"l":320.57,"n":9,"o":320.57,"t":"2026-10-19T14:05:00Z","v":187,"vw":320.643099},{"c":320.96,"h":320.96,"l":320.81,"n":33,"o":320.84,"t":"2026-10-19T14:10:00Z","v":830,"vw":320.879225},{"c":321.17,"h":321.17,"l":320.85,"n":50,"o":320.96,"t":"2026-10-19T14:15:00Z","v":1086,"vw":320.986361},{"c":321.09,"h":321.21,"l":321.09,"n":75,"o":321.21,"t":"2026-10-19T14:20:00Z","v":1276,"vw":321.165654},{"c":321.21,"h":321.315,"l":321.07,"n":121,"o":321.13,"t":"2026-10-19T14:25:00Z","v":3103,"vw":321.187434},{"c":321.03,"h":321.25,"l":320.96,"n":56,"o":321.25,"t":"2026-10-19T14:30:00Z","v":1741,"vw":321.118236},{"c":321.22,"h":321.22,"l":321.085,"n":46,"o":321.085,"t":"2026-10-19T14:35:00Z","v":2270,"vw":321.112377},{"c":321.29,"h":321.29,"l":321.225,"n":31,"o":321.225,"t":"2026-10-19T14:40:00Z","v":482,"vw":321.251},{"c":321.305,"h":321.305,"l":321.3,"n":37,"o":321.305,"t":"2026-10-19T14:45:00Z","v":1156,"vw":321.302124},{"c":321.38,"h":321.39,"l":321.31,"n":30,"o":321.31,"t":"2026-10-19T14:50:00Z","v":380,"vw":321.368714},{"c":321.5,"h":321.5,"l":321.43,"n":27,"o":321.43,"t":"2026-10-19T14:55:00Z","v":454,"vw":321.487143},{"c":321.525,"h":321.685,"l":321.52,"n":74,"o":321.65,"t":"2026-10-19T15:00:00Z","v":1848,"vw":321.60727},{"c":321.255,"h":321.5,"l":321.255,"n":93,"o":321.5,"t":"2026-10-19T15:05:00Z","v":1592,"vw":321.402394},{"c":321.385,"h":321.43,"l":321.385,"n":27,"o":321.43,"t":"2026-10-19T15:10:00Z","v":464,"vw":321.403},{"c":321.45,"h":321.48,"l":321.39,"n":92,"o":321.39,"t":"2026-10-19T15:15:00Z","v":1188,"vw":321.443333},{"c":321.44,"h":321.44,"l":321.42,"n":61,"o":321.43,"t":"2026-10-19T15:20:00Z","v":919,"vw":321.429118},{"c":321.47,"h":321.53,"l":321.465,"n":67,"o":321.49,"t":"2026-10-19T15:25:00Z","v":666,"vw":321.490714},{"c":321.55,"h":321.56,"l":321.52,"n":45,"o":321.56,"t":"2026-10-19T15:30:00Z","v":725,"vw":321.534369},{"c":321.52,"h":321.56,"l":321.5,"n":48,"o":321.56,"t":"2026-10-19T15:35:00Z","v":887,"vw":321.521918},{"c":321.565,"h":321.59,"l":321.52,"n":73,"o":321.52,"t":"2026-10-19T15:40:00Z","v":1464,"vw":321.56878},{"c":321.62,"h":321.62,"l":321.53,"n":96,"o":321.56,"t":"2026-10-19T15:45:00Z","v":1862,"vw":321.569015},{"c":321.68,"h":321.68,"l":321.635,"n":10,"o":321.635,"t":"2026-10-19T15:50:00Z","v":138,"vw":321.665},{"c":321.68,"h":321.73,"l":321.63,"n":136,"o":321.66,"t":"2026-10-19T15:55:00Z","v":4998,"vw":321.685},{"c":321.73,"h":321.73,"l":321.64,"n":64,"o":321.7,"t":"2026-10-19T16:00:00Z","v":1076,"vw":321.674472},{"c":321.84,"h":321.86,"l":321.75,"n":60,"o":321.75,"t":"2026-10-19T16:05:00Z","v":1883,"vw":321.824551},{"c":321.875,"h":321.9,"l":321.85,"n":89,"o":321.87,"t":"2026-10-19T16:10:00Z","v":1561,"vw":321.879803},{"c":321.805,"h":321.805,"l":321.76,"n":20,"o":321.76,"t":"2026-10-19T16:15:00Z","v":720,"vw":321.79303},{"c":321.89,"h":321.89,"l":321.77,"n":27,"o":321.77,"t":"2026-10-19T16:20:00Z","v":215,"vw":321.832169},{"c":321.91,"h":322.04,"l":321.86,"n":105,"o":321.89,"t":"2026-10-19T16:25:00Z","v":2515,"vw":321.930759},{"c":321.965,"h":321.965,"l":321.965,"n":5,"o":321.965,"t":"2026-10-19T16:35:00Z","v":99,"vw":321.965},{"c":321.94,"h":322.02,"l":321.94,"n":23,"o":321.96,"t":"2026-10-19T16:40:00Z","v":366,"vw":321.974286},{"c":321.9,"h":321.91,"l":321.87,"n":36,"o":321.91,"t":"2026-10-19T16:45:00Z","v":856,"vw":321.899372},{"c":321.75,"h":321.87,"l":321.75,"n":31,"o":321.81,"t":"2026-10-19T16:50:00Z","v":1684,"vw":321.767925},{"c":321.82,"h":321.89,"l":321.82,"n":33,"o":321.88,"t":"2026-10-19T16:55:00Z","v":629,"vw":321.874115},{"c":321.93,"h":321.93,"l":321.93,"n":13,"o":321.93,"t":"2026-10-19T17:00:00Z","v":292,"vw":321.93},{"c":321.88,"h":321.92,"l":321.84,"n":42,"o":321.885,"t":"2026-10-19T17:05:00Z","v":789,"vw":321.885756},{"c":321.935,"h":321.935,"l":321.84,"n":39,"o":321.9,"t":"2026-10-19T17:10:00Z","v":1007,"vw":321.903826},{"c":321.945,"h":321.945,"l":321.935,"n":16,"o":321.935,"t":"2026-10-19T17:15:00Z","v":925,"vw":321.938889},{"c":321.94,"h":321.945,"l":321.94,"n":18,"o":321.945,"t":"2026-10-19T17:20:00Z","v":331,"vw":321.941667},{"c":321.945,"h":322.02,"l":321.87,"n":37,"o":321.94,"t":"2026-10-19T17:25:00Z","v":772,"vw":321.957879},{"c":321.945,"h":321.96,"l":321.87,"n":30,"o":321.935,"t":"2026-10-19T17:30:00Z","v":999,"vw":321.942031},{"c":321.89,"h":321.89,"l":321.84,"n":55,"o":321.88,"t":"2026-10-19T17:35:00Z","v":933,"vw":321.849324},{"c":321.97,"h":322,"l":321.935,"n":75,"o":321.935,"t":"2026-10-19T17:40:00Z","v":1148,"vw":321.955758},{"c":322.135,"h":322.18,"l":321.95,"n":105,"o":322.04,"t":"2026-10-19T17:45:00Z","v":2082,"vw":322.076094},{"c":322.13,"h":322.2,"l":322.13,"n":19,"o":322.2,"t":"2026-10-19T17:55:00Z","v":237,"vw":322.176667},{"c":322.15,"h":322.17,"l":322.04,"n":96,"o":322.17,"t":"2026-10-19T18:00:00Z","v":1634,"vw":322.112493},{"c":322.155,"h":322.25,"l":322.15,"n":81,"o":322.21,"t":"2026-10-19T18:05:00Z","v":2471,"vw":322.179753},{"c":322.29,"h":322.29,"l":322.205,"n":39,"o":322.24,"t":"2026-10-19T18:10:00Z","v":877,"vw":322.232241},{"c":322.22,"h":322.22,"l":322.22,"n":7,"o":322.22,"t":"2026-10-19T18:15:00Z","v":65,"vw":322.22},{"c":322.2,"h":322.29,"l":322.2,"n":39,"o":322.29,"t":"2026-10-19T18:20:00Z","v":2546,"vw":322.248034},{"c":322.205,"h":322.205,"l":322.205,"n":12,"o":322.205,"t":"2026-10-19T18:25:00Z","v":142,"vw":322.205},{"c":322.18,"h":322.18,"l":322.18,"n":30,"o":322.18,"t":"2026-10-19T18:30:00Z","v":453,"vw":322.18},{"c":322.21,"h":322.25,"l":322.195,"n":50,"o":322.2,"t":"2026-10-19T18:35:00Z","v":1463,"vw":322.224267},{"c":322.54,"h":322.62,"l":322.195,"n":189,"o":322.235,"t":"2026-10-19T18:40:00Z","v":5635,"vw":322.393527},{"c":322.42,"h":322.77,"l":322.42,"n":87,"o":322.77,"t":"2026-10-19T18:45:00Z","v":1500,"vw":322.577037},{"c":322.46,"h":322.51,"l":322.43,"n":54,"o":322.49,"t":"2026-10-19T18:50:00Z","v":2197,"vw":322.484023},{"c":322.58,"h":322.605,"l":322.49,"n":378,"o":322.525,"t":"2026-10-19T18:55:00Z","v":7227,"vw":322.536208},{"c":322.54,"h":322.58,"l":322.475,"n":93,"o":322.58,"t":"2026-10-19T19:00:00Z","v":5038,"vw":322.508582},{"c":322.62,"h":322.62,"l":322.62,"n":25,"o":322.62,"t":"2026-10-19T19:05:00Z","v":262,"vw":322.62},{"c":322.66,"h":322.66,"l":322.54,"n":65,"o":322.62,"t":"2026-10-19T19:10:00Z","v":849,"vw":322.6075},{"c":322.65,"h":322.77,"l":322.61,"n":501,"o":322.75,"t":"2026-10-19T19:15:00Z","v":9954,"vw":322.695041},{"c":322.8,"h":322.865,"l":322.57,"n":310,"o":322.6,"t":"2026-10-19T19:20:00Z","v":11221,"vw":322.667987},{"c":322.73,"h":322.83,"l":322.68,"n":196,"o":322.8,"t":"2026-10-19T19:25:00Z","v":10759,"vw":322.74459},{"c":322.52,"h":322.745,"l":322.51,"n":126,"o":322.745,"t":"2026-10-19T19:30:00Z","v":6595,"vw":322.660373},{"c":322.59,"h":322.59,"l":322.5,"n":83,"o":322.5,"t":"2026-10-19T19:35:00Z","v":1574,"vw":322.527874},{"c":322.51,"h":322.57,"l":322.48,"n":106,"o":322.53,"t":"2026-10-19T19:40:00Z","v":3553,"vw":322.528983},{"c":322.495,"h":322.54,"l":322.495,"n":99,"o":322.5,"t":"2026-10-19T19:45:00Z","v":2556,"vw":322.522728},{"c":322.68,"h":322.71,"l":322.435,"n":568,"o":322.44,"t":"2026-10-19T19:50:00Z","v":16952,"vw":322.603521},{"c":322.49,"h":322.85,"l":322.37,"n":993,"o":322.72,"t":"2026-10-19T19:55:00Z","v":21594,"vw":322.659345},{"c":322.41,"h":322.41,"l":322.41,"n":9,"o":322.41,"t":"2026-10-19T20:00:00Z","v":83285,"vw":322.41},{"c":316,"h":322,"l":316,"n":105,"o":322,"t":"2026-10-19T22:55:00Z","v":1581,"vw":320.69703},{"c":319.19,"h":319.19,"l":319.19,"n":6,"o":319.19,"t":"2026-10-19T23:10:00Z","v":57,"vw":319.19},{"c":321.7,"h":324.99,"l":320.99,"n":66,"o":322.5,"t":"2026-10-20T12:50:00Z","v":2313,"vw":322.074873},{"c":321.73,"h":322,"l":321.69,"n":32,"o":321.69,"t":"2026-10-20T12:55:00Z","v":882,"vw":321.858386},{"c":322.5,"h":322.5,"l":322.5,"n":1,"o":322.5,"t":"2026-10-20T13:00:00Z","v":994,"vw":322.5},{"c":323.245,"h":323.43,"l":322.43,"n":85,"o":322.99,"t":"2026-10-20T13:30:00Z","v":3981,"vw":323.021774},{"c":323.37,"h":323.52,"l":323.37,"n":97,"o":323.52,"t":"2026-10-20T13:35:00Z","v":996,"vw":323.445},{"c":323.41,"h":323.41,"l":323.18,"n":20,"o":323.18,"t":"2026-10-20T13:45:00Z","v":393,"vw":323.275455},{"c":323.24,"h":323.44,"l":323.19,"n":176,"o":323.41,"t":"2026-10-20T13:50:00Z","v":2365,"vw":323.365093},{"c":323.24,"h":323.36,"l":323.055,"n":189,"o":323.23,"t":"2026-10-20T13:55:00Z","v":4856,"vw":323.213423},{"c":323.06,"h":323.27,"l":323.01,"n":38,"o":323.27,"t":"2026-10-20T14:00:00Z","v":537,"vw":323.111},{"c":322.99,"h":323.05,"l":322.915,"n":40,"o":322.92,"t":"2026-10-20T14:05:00Z","v":601,"vw":322.991667},{"c":323.09,"h":323.09,"l":322.94,"n":46,"o":322.94,"t":"2026-10-20T14:10:00Z","v":431,"vw":323.017708},{"c":323.34,"h":323.34,"l":323.095,"n":144,"o":323.095,"t":"2026-10-20T14:15:00Z","v":1895,"vw":323.210985},{"c":323.48,"h":323.48,"l":323.305,"n":124,"o":323.4,"t":"2026-10-20T14:20:00Z","v":1919,"vw":323.399517},{"c":323.715,"h":323.715,"l":323.43,"n":53,"o":323.485,"t":"2026-10-20T14:25:00Z","v":1014,"vw":323.564167},{"c":323.88,"h":323.995,"l":323.71,"n":266,"o":323.78,"t":"2026-10-20T14:30:00Z","v":9395,"vw":323.855426},{"c":323.835,"h":323.93,"l":323.77,"n":408,"o":323.93,"t":"2026-10-20T14:35:00Z","v":10709,"vw":323.856987},{"c":323.93,"h":323.93,"l":323.715,"n":272,"o":323.845,"t":"2026-10-20T14:40:00Z","v":6943,"vw":323.818811},{"c":324.025,"h":324.025,"l":323.8801,"n":51,"o":324.0125,"t":"2026-10-20T14:45:00Z","v":1642,"vw":323.985413},{"c":323.98,"h":324.01,"l":323.925,"n":49,"o":324.01,"t":"2026-10-20T14:50:00Z","v":888,"vw":323.966503},{"c":324.105,"h":324.105,"l":323.9001,"n":71,"o":323.945,"t":"2026-10-20T14:55:00Z","v":1831,"vw":324.017833},{"c":324.08,"h":324.14,"l":324.04,"n":83,"o":324.1,"t":"2026-10-20T15:00:00Z","v":1511,"vw":324.079706},{"c":324.015,"h":324.065,"l":323.97,"n":87,"o":324.06,"t":"2026-10-20T15:05:00Z","v":1253,"vw":324.014903},{"c":324,"h":324.045,"l":323.945,"n":100,"o":324.045,"t":"2026-10-20T15:10:00Z","v":1131,"vw":323.976667},{"c":323.95,"h":324.11,"l":323.94,"n":156,"o":324.005,"t":"2026-10-20T15:15:00Z","v":2898,"vw":324.01718},{"c":323.95,"h":323.98,"l":323.86,"n":120,"o":323.93,"t":"2026-10-20T15:20:00Z","v":3304,"vw":323.899447},{"c":323.85,"h":323.99,"l":323.845,"n":100,"o":323.96,"t":"2026-10-20T15:25:00Z","v":2278,"vw":323.906471},{"c":323.99,"h":323.99,"l":323.93,"n":102,"o":323.95,"t":"2026-10-20T15:30:00Z","v":1990,"vw":323.951645},{"c":324.01,"h":324.03,"l":323.96,"n":240,"o":324.01,"t":"2026-10-20T15:35:00Z","v":5917,"vw":323.999514},{"c":324.01,"h":324.06,"l":324,"n":107,"o":324,"t":"2026-10-20T15:40:00Z","v":1708,"vw":324.027952},{"c":324.04,"h":324.04,"l":323.99,"n":92,"o":323.99,"t":"2026-10-20T15:45:00Z","v":1252,"vw":324.019002},{"c":323.98,"h":324.02,"l":323.92,"n":83,"o":323.99,"t":"2026-10-20T15:50:00Z","v":1457,"vw":323.980284},{"c":324.19,"h":324.32,"l":323.97,"n":189,"o":323.985,"t":"2026-10-20T15:55:00Z","v":5298,"vw":324.155129},{"c":324.155,"h":324.2,"l":324.11,"n":53,"o":324.13,"t":"2026-10-20T16:00:00Z","v":975,"vw":324.150263},{"c":324.25,"h":324.25,"l":324.15,"n":46,"o":324.15,"t":"2026-10-20T16:05:00Z","v":828,"vw":324.192155},{"c":324.18,"h":324.2175,"l":324.18,"n":53,"o":324.21,"t":"2026-10-20T16:10:00Z","v":870,"vw":324.209099},{"c":324.02,"h":324.21,"l":324.02,"n":38,"o":324.15,"t":"2026-10-20T16:15:00Z","v":675,"vw":324.095876},{"c":323.93,"h":324.05,"l":323.91,"n":201,"o":323.96,"t":"2026-10-20T16:20:00Z","v":9722,"vw":324.004242},{"c":323.93,"h":323.95,"l":323.92,"n":67,"o":323.92,"t":"2026-10-20T16:25:00Z","v":4672,"vw":323.929496},{"c":323.93,"h":323.98,"l":323.93,"n":76,"o":323.96,"t":"2026-10-20T16:30:00Z","v":1193,"vw":323.946025},{"c":324.01,"h":324.1,"l":323.99,"n":157,"o":323.99,"t":"2026-10-20T16:35:00Z","v":2821,"vw":324.050569},{"c":323.88,"h":324.02,"l":323.81,"n":124,"o":324.02,"t":"2026-10-20T16:40:00Z","v":1909,"vw":323.932868},{"c":323.87,"h":323.87,"l":323.8,"n":57,"o":323.8,"t":"2026-10-20T16:45:00Z","v":1096,"vw":323.827026},{"c":323.93,"h":324.01,"l":323.9,"n":332,"o":323.905,"t":"2026-10-20T16:50:00Z","v":7385,"vw":323.947291},{"c":323.89,"h":323.95,"l":323.86,"n":206,"o":323.94,"t":"2026-10-20T16:55:00Z","v":3557,"vw":323.90503},{"c":323.74,"h":323.91,"l":323.74,"n":285,"o":323.87,"t":"2026-10-20T17:00:00Z","v":5516,"vw":323.831422},{"c":323.86,"h":323.86,"l":323.69,"n":267,"o":323.78,"t":"2026-10-20T17:05:00Z","v":9145,"vw":323.781363},{"c":323.82,"h":323.88,"l":323.76,"n":162,"o":323.86,"t":"2026-10-20T17:10:00Z","v":10335,"vw":323.827669},{"c":323.83,"h":323.86,"l":323.82,"n":63,"o":323.84,"t":"2026-10-20T17:15:00Z","v":1032,"vw":323.837208},{"c":323.78,"h":323.86,"l":323.745,"n":151,"o":323.86,"t":"2026-10-20T17:20:00Z","v":3610,"vw":323.830078},{"c":323.88,"h":323.88,"l":323.75,"n":141,"o":323.79,"t":"2026-10-20T17:25:00Z","v":3560,"vw":323.816738},{"c":324.05,"h":324.05,"l":323.89,"n":129,"o":323.89,"t":"2026-10-20T17:30:00Z","v":1983,"vw":323.975732},{"c":324.11,"h":324.11,"l":324.04,"n":97,"o":324.07,"t":"2026-10-20T17:35:00Z","v":944,"vw":324.067143},{"c":324.05,"h":324.1,"l":323.95,"n":301,"o":324.1,"t":"2026-10-20T17:40:00Z","v":13350,"vw":324.035985},{"c":324.025,"h":324.08,"l":324,"n":256,"o":324.07,"t":"2026-10-20T17:45:00Z","v":9354,"vw":324.041846},{"c":324.095,"h":324.105,"l":324.01,"n":232,"o":324.055,"t":"2026-10-20T17:50:00Z","v":9176,"vw":324.067155},{"c":324.14,"h":324.16,"l":324.05,"n":149,"o":324.11,"t":"2026-10-20T17:55:00Z","v":5115,"vw":324.109994},{"c":324.08,"h":324.19,"l":323.9635,"n":148,"o":324.14,"t":"2026-10-20T18:00:00Z","v":5793,"vw":324.100591},{"c":324.21,"h":324.24,"l":324.11,"n":137,"o":324.11,"t":"2026-10-20T18:05:00Z","v":2003,"vw":324.180237},{"c":324.29,"h":324.29,"l":324.2,"n":222,"o":324.26,"t":"2026-10-20T18:10:00Z","v":4377,"vw":324.250047},{"c":324.4575,"h":324.61,"l":324.24,"n":247,"o":324.24,"t":"2026-10-20T18:15:00Z","v":8048,"vw":324.466124},{"c":324.53,"h":324.53,"l":324.4,"n":69,"o":324.4,"t":"2026-10-20T18:20:00Z","v":1972,"vw":324.43518},{"c":324.26,"h":324.64,"l":324.25,"n":446,"o":324.53,"t":"2026-10-20T18:25:00Z","v":22961,"vw":324.313002},{"c":324.11,"h":324.32,"l":324.11,"n":77,"o":324.28,"t":"2026-10-20T18:30:00Z","v":1721,"vw":324.235709},{"c":324.01,"h":324.11,"l":323.98,"n":67,"o":324.11,"t":"2026-10-20T18:35:00Z","v":1790,"vw":324.048407},{"c":323.74,"h":324.01,"l":323.74,"n":81,"o":324.01,"t":"2026-10-20T18:40:00Z","v":1955,"vw":323.881333},{"c":323.575,"h":323.74,"l":323.575,"n":73,"o":323.74,"t":"2026-10-20T18:45:00Z","v":1625,"vw":323.65456},{"c":323.67,"h":323.69,"l":323.5,"n":116,"o":323.5,"t":"2026-10-20T18:50:00Z","v":2298,"vw":323.634213},{"c":323.76,"h":323.79,"l":323.67,"n":128,"o":323.67,"t":"2026-10-20T18:55:00Z","v":6750,"vw":323.751615},{"c":323.85,"h":323.915,"l":323.785,"n":90,"o":323.785,"t":"2026-10-20T19:00:00Z","v":1565,"vw":323.864258},{"c":323.91,"h":323.91,"l":323.85,"n":64,"o":323.85,"t":"2026-10-20T19:05:00Z","v":2309,"vw":323.869829},{"c":323.89,"h":323.98,"l":323.72,"n":152,"o":323.87,"t":"2026-10-20T19:10:00Z","v":3208,"vw":323.863281},{"c":323.9,"h":323.95,"l":323.885,"n":154,"o":323.92,"t":"2026-10-20T19:15:00Z","v":3756,"vw":323.929692},{"c":323.92,"h":323.92,"l":323.88,"n":113,"o":323.9,"t":"2026-10-20T19:20:00Z","v":2261,"vw":323.896728},{"c":323.76,"h":323.9,"l":323.58,"n":539,"o":323.9,"t":"2026-10-20T19:25:00Z","v":22051,"vw":323.746143},{"c":323.825,"h":323.86,"l":323.76,"n":168,"o":323.76,"t":"2026-10-20T19:30:00Z","v":4193,"vw":323.833446},{"c":324.09,"h":324.09,"l":323.87,"n":209,"o":323.87,"t":"2026-10-20T19:35:00Z","v":4750,"vw":324.03461},{"c":324.035,"h":324.11,"l":323.86,"n":270,"o":324.09,"t":"2026-10-20T19:40:00Z","v":9359,"vw":323.948987},{"c":324.06,"h":324.14,"l":324.01,"n":193,"o":324.035,"t":"2026-10-20T19:45:00Z","v":3725,"vw":324.08304},{"c":324.15,"h":324.19,"l":324.08,"n":245,"o":324.13,"t":"2026-10-20T19:50:00Z","v":4293,"vw":324.143691},{"c":324.43,"h":324.43,"l":324.07,"n":1027,"o":324.14,"t":"2026-10-20T19:55:00Z","v":29217,"vw":324.191506},{"c":324.34,"h":324.34,"l":324.34,"n":10,"o":324.34,"t":"2026-10-20T20:00:00Z","v":18949,"vw":324.34},{"c":323.44,"h":324.46,"l":323.33,"n":201,"o":324.46,"t":"2026-10-21T13:30:00Z","v":5799,"vw":323.811382},{"c":323.46,"h":323.7,"l":323.31,"n":222,"o":323.4,"t":"2026-10-21T13:35:00Z","v":5347,"vw":323.491724},{"c":323.82,"h":323.835,"l":323.51,"n":81,"o":323.58,"t":"2026-10-21T13:40:00Z","v":1278,"vw":323.652405},{"c":323.77,"h":324,"l":323.63,"n":1259,"o":323.695,"t":"2026-10-21T13:45:00Z","v":40439,"vw":323.798744},{"c":323.7,"h":323.97,"l":323.64,"n":135,"o":323.76,"t":"2026-10-21T13:50:00Z","v":3757,"vw":323.730556},{"c":323.43,"h":323.7,"l":323.35,"n":273,"o":323.695,"t":"2026-10-21T13:55:00Z","v":18507,"vw":323.676289},{"c":322.725,"h":323.39,"l":322.725,"n":123,"o":323.39,"t":"2026-10-21T14:00:00Z","v":3223,"vw":323.084359},{"c":322.705,"h":322.79,"l":322.56,"n":85,"o":322.715,"t":"2026-10-21T14:05:00Z","v":1232,"vw":322.693455},{"c":322.63,"h":322.76,"l":322.54,"n":99,"o":322.685,"t":"2026-10-21T14:10:00Z","v":1766,"vw":322.656617},{"c":322.74,"h":322.77,"l":322.65,"n":125,"o":322.7,"t":"2026-10-21T14:15:00Z","v":2673,"vw":322.707764},{"c":322.72,"h":322.72,"l":322.56,"n":78,"o":322.62,"t":"2026-10-21T14:20:00Z","v":1458,"vw":322.628043},{"c":322.42,"h":322.675,"l":322.39,"n":152,"o":322.675,"t":"2026-10-21T14:25:00Z","v":4215,"vw":322.485059},{"c":322.49,"h":322.515,"l":322.42,"n":124,"o":322.42,"t":"2026-10-21T14:30:00Z","v":3135,"vw":322.468838},{"c":322.615,"h":322.62,"l":322.46,"n":90,"o":322.505,"t":"2026-10-21T14:35:00Z","v":2428,"vw":322.494382},{"c":322.5,"h":322.59,"l":322.425,"n":68,"o":322.59,"t":"2026-10-21T14:40:00Z","v":1196,"vw":322.494259},{"c":322.42,"h":322.51,"l":322.42,"n":39,"o":322.51,"t":"2026-10-21T14:45:00Z","v":450,"vw":322.478889},{"c":322.32,"h":322.4799,"l":322.3,"n":112,"o":322.39,"t":"2026-10-21T14:50:00Z","v":3673,"vw":322.391598},{"c":322.06,"h":322.28,"l":322.04,"n":180,"o":322.28,"t":"2026-10-21T14:55:00Z","v":5213,"vw":322.155794},{"c":322.07,"h":322.07,"l":321.97,"n":47,"o":322,"t":"2026-10-21T15:00:00Z","v":568,"vw":322.014444},{"c":322.1,"h":322.18,"l":322.05,"n":77,"o":322.065,"t":"2026-10-21T15:05:00Z","v":1255,"vw":322.0999},{"c":322.09,"h":322.2,"l":322.08,"n":120,"o":322.19,"t":"2026-10-21T15:10:00Z","v":2752,"vw":322.130609},{"c":322.12,"h":322.14,"l":322.09,"n":116,"o":322.135,"t":"2026-10-21T15:15:00Z","v":3873,"vw":322.117468},{"c":322.11,"h":322.26,"l":322.1,"n":861,"o":322.13,"t":"2026-10-21T15:20:00Z","v":44434,"vw":322.168215},{"c":322.615,"h":322.615,"l":322.14,"n":163,"o":322.14,"t":"2026-10-21T15:25:00Z","v":7822,"vw":322.226331},{"c":322.58,"h":322.66,"l":322.58,"n":41,"o":322.6,"t":"2026-10-21T15:30:00Z","v":1012,"vw":322.611602},{"c":322.71,"h":322.71,"l":322.635,"n":35,"o":322.635,"t":"2026-10-21T15:35:00Z","v":749,"vw":322.669012},{"c":322.655,"h":322.76,"l":322.65,"n":77,"o":322.735,"t":"2026-10-21T15:40:00Z","v":1819,"vw":322.698572},{"c":322.795,"h":322.94,"l":322.655,"n":172,"o":322.655,"t":"2026-10-21T15:45:00Z","v":4666,"vw":322.784234},{"c":322.88,"h":322.88,"l":322.74,"n":32,"o":322.74,"t":"2026-10-21T15:50:00Z","v":599,"vw":322.789022},{"c":322.99,"h":323.1,"l":322.895,"n":123,"o":322.95,"t":"2026-10-21T15:55:00Z","v":2917,"vw":322.99583},{"c":323.03,"h":323.14,"l":323,"n":103,"o":323.04,"t":"2026-10-21T16:00:00Z","v":2872,"vw":323.06665},{"c":323.16,"h":323.17,"l":323.09,"n":36,"o":323.13,"t":"2026-10-21T16:05:00Z","v":709,"vw":323.133515},{"c":323.18,"h":323.22,"l":323.18,"n":44,"o":323.21,"t":"2026-10-21T16:10:00Z","v":971,"vw":323.196416},{"c":323.13,"h":323.24,"l":323.13,"n":82,"o":323.21,"t":"2026-10-21T16:15:00Z","v":2155,"vw":323.179414},{"c":323.1175,"h":323.14,"l":323.05,"n":41,"o":323.08,"t":"2026-10-21T16:20:00Z","v":1292,"vw":323.093804},{"c":323.13,"h":323.16,"l":323.08,"n":76,"o":323.12,"t":"2026-10-21T16:25:00Z","v":1666,"vw":323.126172},{"c":323.215,"h":323.29,"l":323.17,"n":98,"o":323.17,"t":"2026-10-21T16:30:00Z","v":3185,"vw":323.216766},{"c":323.005,"h":323.225,"l":323.005,"n":108,"o":323.22,"t":"2026-10-21T16:35:00Z","v":7953,"vw":323.202895},{"c":323,"h":323.08,"l":323,"n":25,"o":323.08,"t":"2026-10-21T16:40:00Z","v":596,"vw":323.019093},{"c":323.22,"h":323.22,"l":323.065,"n":96,"o":323.09,"t":"2026-10-21T16:45:00Z","v":2140,"vw":323.137716},{"c":323.17,"h":323.17,"l":323.08,"n":63,"o":323.17,"t":"2026-10-21T16:50:00Z","v":1532,"vw":323.156911},{"c":323.16,"h":323.18,"l":323.08,"n":63,"o":323.08,"t":"2026-10-21T16:55:00Z","v":954,"vw":323.140428},{"c":323.07,"h":323.135,"l":322.9675,"n":120,"o":323.08,"t":"2026-10-21T17:00:00Z","v":2716,"vw":323.04253},{"c":323.585,"h":323.61,"l":323.07,"n":99,"o":323.08,"t":"2026-10-21T17:05:00Z","v":2942,"vw":323.290067},{"c":323.59,"h":323.64,"l":323.59,"n":50,"o":323.615,"t":"2026-10-21T17:10:00Z","v":3008,"vw":323.594326},{"c":323.7,"h":323.7,"l":323.57,"n":116,"o":323.585,"t":"2026-10-21T17:15:00Z","v":4730,"vw":323.606015},{"c":323.74,"h":323.795,"l":323.68,"n":101,"o":323.75,"t":"2026-10-21T17:20:00Z","v":2591,"vw":323.754527},{"c":323.895,"h":323.93,"l":323.67,"n":95,"o":323.73,"t":"2026-10-21T17:25:00Z","v":1488,"vw":323.807418},{"c":323.79,"h":323.92,"l":323.79,"n":81,"o":323.92,"t":"2026-10-21T17:30:00Z","v":1794,"vw":323.834428},{"c":323.76,"h":323.76,"l":323.76,"n":44,"o":323.76,"t":"2026-10-21T17:35:00Z","v":605,"vw":323.76},{"c":323.61,"h":323.74,"l":323.525,"n":118,"o":323.74,"t":"2026-10-21T17:40:00Z","v":3000,"vw":323.608325},{"c":323.625,"h":323.73,"l":323.625,"n":71,"o":323.65,"t":"2026-10-21T17:45:00Z","v":1290,"vw":323.66344},{"c":323.72,"h":323.73,"l":323.655,"n":17,"o":323.71,"t":"2026-10-21T17:50:00Z","v":540,"vw":323.693643},{"c":323.81,"h":323.88,"l":323.68,"n":97,"o":323.72,"t":"2026-10-21T17:55:00Z","v":1465,"vw":323.776997},{"c":323.92,"h":323.92,"l":323.74,"n":52,"o":323.75,"t":"2026-10-21T18:00:00Z","v":1048,"vw":323.839864},{"c":323.915,"h":323.94,"l":323.86,"n":66,"o":323.92,"t":"2026-10-21T18:05:00Z","v":902,"vw":323.906498},{"c":324.1,"h":324.1,"l":323.96,"n":81,"o":323.97,"t":"2026-10-21T18:10:00Z","v":1590,"vw":324.01848},{"c":324.065,"h":324.075,"l":324,"n":40,"o":324.075,"t":"2026-10-21T18:15:00Z","v":877,"vw":324.042858},{"c":324.03,"h":324.065,"l":324,"n":66,"o":324,"t":"2026-10-21T18:20:00Z","v":1013,"vw":324.032326},{"c":323.93,"h":324.09,"l":323.93,"n":65,"o":324.09,"t":"2026-10-21T18:25:00Z","v":1215,"vw":323.994359},{"c":323.93,"h":323.985,"l":323.88,"n":41,"o":323.985,"t":"2026-10-21T18:30:00Z","v":790,"vw":323.933348},{"c":323.875,"h":323.935,"l":323.84,"n":93,"o":323.88,"t":"2026-10-21T18:35:00Z","v":2226,"vw":323.898631},{"c":323.94,"h":323.97,"l":323.885,"n":68,"o":323.885,"t":"2026-10-21T18:40:00Z","v":733,"vw":323.92885},{"c":323.8,"h":323.94,"l":323.78,"n":128,"o":323.94,"t":"2026-10-21T18:45:00Z","v":1674,"vw":323.874869},{"c":323.81,"h":323.81,"l":323.73,"n":105,"o":323.78,"t":"2026-10-21T18:50:00Z","v":1295,"vw":323.778655},{"c":323.61,"h":323.805,"l":323.61,"n":133,"o":323.805,"t":"2026-10-21T18:55:00Z","v":1315,"vw":323.719711},{"c":323.66,"h":323.67,"l":323.55,"n":107,"o":323.61,"t":"2026-10-21T19:00:00Z","v":2756,"vw":323.599985},{"c":323.605,"h":323.72,"l":323.53,"n":383,"o":323.635,"t":"2026-10-21T19:05:00Z","v":16784,"vw":323.640755},{"c":323.57,"h":323.59,"l":323.475,"n":88,"o":323.59,"t":"2026-10-21T19:10:00Z","v":7278,"vw":323.570247},{"c":323.59,"h":323.61,"l":323.56,"n":284,"o":323.6,"t":"2026-10-21T19:15:00Z","v":8434,"vw":323.582966},{"c":323.45,"h":323.5875,"l":323.4,"n":102,"o":323.5875,"t":"2026-10-21T19:20:00Z","v":2194,"vw":323.520772},{"c":323.52,"h":323.64,"l":323.475,"n":281,"o":323.48,"t":"2026-10-21T19:25:00Z","v":7079,"vw":323.586203},{"c":323.5,"h":323.505,"l":323.44,"n":68,"o":323.47,"t":"2026-10-21T19:30:00Z","v":1351,"vw":323.4841},{"c":323.54,"h":323.54,"l":323.5,"n":63,"o":323.505,"t":"2026-10-21T19:35:00Z","v":1162,"vw":323.518973},{"c":323.675,"h":323.675,"l":323.48,"n":260,"o":323.51,"t":"2026-10-21T19:40:00Z","v":7256,"vw":323.589947},{"c":323.71,"h":323.71,"l":323.62,"n":217,"o":323.67,"t":"2026-10-21T19:45:00Z","v":4676,"vw":323.645865},{"c":323.87,"h":323.97,"l":323.74,"n":219,"o":323.74,"t":"2026-10-21T19:50:00Z","v":3734,"vw":323.878477},{"c":323.62,"h":323.84,"l":323.52,"n":1114,"o":323.76,"t":"2026-10-21T19:55:00Z","v":48485,"vw":323.729499},{"c":323.56,"h":323.56,"l":323.56,"n":7,"o":323.56,"t":"2026-10-21T20:00:00Z","v":15840,"vw":323.56},{"c":321.06,"h":321.06,"l":321.06,"n":3,"o":321.06,"t":"2026-10-21T23:50:00Z","v":99,"vw":321.06},{"c":324.145,"h":325,"l":323.5,"n":71,"o":323.5,"t":"2026-10-22T13:30:00Z","v":1920,"vw":323.844697},{"c":324.25,"h":324.25,"l":323.81,"n":57,"o":324.075,"t":"2026-10-22T13:35:00Z","v":742,"vw":323.9445},{"c":323.935,"h":324.24,"l":323.935,"n":17,"o":324.24,"t":"2026-10-22T13:40:00Z","v":515,"vw":323.970128},{"c":324.04,"h":324.125,"l":323.995,"n":131,"o":324.09,"t":"2026-10-22T13:45:00Z","v":3244,"vw":324.076277},{"c":324.12,"h":324.22,"l":323.88,"n":66,"o":324.14,"t":"2026-10-22T13:50:00Z","v":1229,"vw":324.060159},{"c":323.73,"h":323.94,"l":323.73,"n":105,"o":323.74,"t":"2026-10-22T13:55:00Z","v":2459,"vw":323.895851},{"c":323.61,"h":323.75,"l":323.61,"n":35,"o":323.75,"t":"2026-10-22T14:00:00Z","v":811,"vw":323.67875},{"c":323.99,"h":323.99,"l":323.675,"n":160,"o":323.675,"t":"2026-10-22T14:05:00Z","v":4575,"vw":323.776467},{"c":324.17,"h":324.3,"l":323.8401,"n":127,"o":323.93,"t":"2026-10-22T14:10:00Z","v":3422,"vw":324.092876},{"c":324.46,"h":324.63,"l":324.185,"n":115,"o":324.185,"t":"2026-10-22T14:15:00Z","v":2337,"vw":324.402483},{"c":324.54,"h":324.55,"l":324.36,"n":43,"o":324.53,"t":"2026-10-22T14:20:00Z","v":904,"vw":324.4654},{"c":324.4651,"h":324.47,"l":324.42,"n":104,"o":324.42,"t":"2026-10-22T14:25:00Z","v":1673,"vw":324.465055},{"c":324.2,"h":324.61,"l":324.175,"n":157,"o":324.51,"t":"2026-10-22T14:30:00Z","v":7236,"vw":324.267213},{"c":324.27,"h":324.29,"l":324.15,"n":160,"o":324.17,"t":"2026-10-22T14:35:00Z","v":6259,"vw":324.208718},{"c":324.42,"h":324.42,"l":324.28,"n":256,"o":324.31,"t":"2026-10-22T14:40:00Z","v":11127,"vw":324.336908},{"c":324.485,"h":324.485,"l":324.37,"n":101,"o":324.425,"t":"2026-10-22T14:45:00Z","v":1344,"vw":324.439779},{"c":324.34,"h":324.57,"l":324.34,"n":140,"o":324.515,"t":"2026-10-22T14:50:00Z","v":5060,"vw":324.495342},{"c":324.5,"h":324.5,"l":324.35,"n":96,"o":324.35,"t":"2026-10-22T14:55:00Z","v":3318,"vw":324.382052},{"c":324.36,"h":324.5,"l":324.32,"n":114,"o":324.5,"t":"2026-10-22T15:00:00Z","v":1951,"vw":324.407012},{"c":324.58,"h":324.58,"l":324.41,"n":128,"o":324.41,"t":"2026-10-22T15:05:00Z","v":3219,"vw":324.516532},{"c":324.54,"h":324.69,"l":324.54,"n":114,"o":324.615,"t":"2026-10-22T15:10:00Z","v":1793,"vw":324.620592},{"c":324.61,"h":324.65,"l":324.505,"n":263,"o":324.56,"t":"2026-10-22T15:15:00Z","v":4818,"vw":324.576968},{"c":324.66,"h":324.745,"l":324.6,"n":383,"o":324.625,"t":"2026-10-22T15:20:00Z","v":6692,"vw":324.665554},{"c":324.79,"h":324.805,"l":324.69,"n":247,"o":324.695,"t":"2026-10-22T15:25:00Z","v":4226,"vw":324.760611},{"c":324.81,"h":324.81,"l":324.76,"n":84,"o":324.79,"t":"2026-10-22T15:30:00Z","v":1604,"vw":324.791423},{"c":324.81,"h":324.82,"l":324.74,"n":242,"o":324.795,"t":"2026-10-22T15:35:00Z","v":5706,"vw":324.789651},{"c":324.79,"h":324.84,"l":324.73,"n":192,"o":324.81,"t":"2026-10-22T15:40:00Z","v":3827,"vw":324.783863},{"c":324.77,"h":324.8,"l":324.735,"n":89,"o":324.78,"t":"2026-10-22T15:45:00Z","v":1613,"vw":324.768511},{"c":324.71,"h":324.81,"l":324.71,"n":174,"o":324.81,"t":"2026-10-22T15:50:00Z","v":3982,"vw":324.780818},{"c":324.83,"h":324.84,"l":324.73,"n":240,"o":324.73,"t":"2026-10-22T15:55:00Z","v":8144,"vw":324.803728},{"c":325.06,"h":325.155,"l":324.8,"n":284,"o":324.81,"t":"2026-10-22T16:00:00Z","v":8943,"vw":324.969017},{"c":325.3,"h":325.39,"l":325.04,"n":300,"o":325.06,"t":"2026-10-22T16:05:00Z","v":5786,"vw":325.204567},{"c":325.22,"h":325.34,"l":325.17,"n":78,"o":325.33,"t":"2026-10-22T16:10:00Z","v":1610,"vw":325.217227},{"c":325.21,"h":325.21,"l":325.15,"n":73,"o":325.16,"t":"2026-10-22T16:15:00Z","v":2167,"vw":325.174988},{"c":325.17,"h":325.22,"l":325.135,"n":101,"o":325.22,"t":"2026-10-22T16:20:00Z","v":1776,"vw":325.175695},{"c":325.2,"h":325.23,"l":325.15,"n":114,"o":325.19,"t":"2026-10-22T16:25:00Z","v":2171,"vw":325.188973},{"c":325.205,"h":325.26,"l":325.17,"n":214,"o":325.17,"t":"2026-10-22T16:30:00Z","v":2982,"vw":325.203731},{"c":324.955,"h":325.125,"l":324.93,"n":88,"o":325.12,"t":"2026-10-22T16:35:00Z","v":1458,"vw":325.036343},{"c":324.96,"h":325.02,"l":324.94,"n":119,"o":325.02,"t":"2026-10-22T16:40:00Z","v":2362,"vw":324.959173},{"c":325.13,"h":325.16,"l":324.97,"n":163,"o":325.01,"t":"2026-10-22T16:45:00Z","v":3114,"vw":325.046293},{"c":325.11,"h":325.16,"l":325.06,"n":98,"o":325.06,"t":"2026-10-22T16:50:00Z","v":1942,"vw":325.114049},{"c":325.09,"h":325.11,"l":325.06,"n":41,"o":325.06,"t":"2026-10-22T16:55:00Z","v":627,"vw":325.0866},{"c":324.875,"h":325.05,"l":324.84,"n":123,"o":325.05,"t":"2026-10-22T17:00:00Z","v":2032,"vw":324.963768},{"c":324.885,"h":324.93,"l":324.815,"n":171,"o":324.87,"t":"2026-10-22T17:05:00Z","v":4516,"vw":324.895249},{"c":324.85,"h":324.9,"l":324.85,"n":158,"o":324.9,"t":"2026-10-22T17:10:00Z","v":2132,"vw":324.883511},{"c":324.78,"h":324.875,"l":324.78,"n":60,"o":324.875,"t":"2026-10-22T17:15:00Z","v":844,"vw":324.845195},{"c":324.735,"h":324.785,"l":324.725,"n":90,"o":324.785,"t":"2026-10-22T17:20:00Z","v":1591,"vw":324.751361},{"c":324.85,"h":324.85,"l":324.71,"n":156,"o":324.71,"t":"2026-10-22T17:25:00Z","v":2654,"vw":324.772796},{"c":325.0625,"h":325.07,"l":324.85,"n":141,"o":324.85,"t":"2026-10-22T17:30:00Z","v":3912,"vw":324.948591},{"c":325.1,"h":325.1,"l":325.03,"n":94,"o":325.04,"t":"2026-10-22T17:35:00Z","v":1655,"vw":325.062362},{"c":325.1,"h":325.1,"l":325.05,"n":39,"o":325.05,"t":"2026-10-22T17:40:00Z","v":853,"vw":325.069465},{"c":325.07,"h":325.08,"l":325.035,"n":119,"o":325.08,"t":"2026-10-22T17:45:00Z","v":1793,"vw":325.060395},{"c":324.98,"h":325.06,"l":324.92,"n":217,"o":325.06,"t":"2026-10-22T17:50:00Z","v":5794,"vw":324.994413},{"c":324.99,"h":324.99,"l":324.88,"n":337,"o":324.98,"t":"2026-10-22T17:55:00Z","v":14682,"vw":324.918457},{"c":324.95,"h":324.95,"l":324.9,"n":273,"o":324.93,"t":"2026-10-22T18:00:00Z","v":9241,"vw":324.930024},{"c":324.94,"h":325.07,"l":324.895,"n":353,"o":324.99,"t":"2026-10-22T18:05:00Z","v":8619,"vw":324.952972},{"c":324.83,"h":325.015,"l":324.745,"n":497,"o":324.94,"t":"2026-10-22T18:10:00Z","v":30258,"vw":324.938732},{"c":324.98,"h":325.02,"l":324.83,"n":138,"o":324.83,"t":"2026-10-22T18:15:00Z","v":4600,"vw":324.939602},{"c":325.16,"h":325.17,"l":325.04,"n":168,"o":325.04,"t":"2026-10-22T18:20:00Z","v":6664,"vw":325.095756},{"c":325.05,"h":325.16,"l":325.035,"n":69,"o":325.16,"t":"2026-10-22T18:25:00Z","v":1680,"vw":325.084336},{"c":325.195,"h":325.28,"l":324.92,"n":334,"o":325.06,"t":"2026-10-22T18:30:00Z","v":12947,"vw":325.042494},{"c":325.21,"h":325.33,"l":325.185,"n":489,"o":325.19,"t":"2026-10-22T18:35:00Z","v":18733,"vw":325.242091},{"c":325.1,"h":325.24,"l":325.1,"n":135,"o":325.24,"t":"2026-10-22T18:40:00Z","v":2446,"vw":325.180929},{"c":325.19,"h":325.23,"l":325.08,"n":265,"o":325.16,"t":"2026-10-22T18:45:00Z","v":8758,"vw":325.130272},{"c":325.39,"h":325.39,"l":325.07,"n":411,"o":325.19,"t":"2026-10-22T18:50:00Z","v":12171,"vw":325.156181},{"c":325.325,"h":325.42,"l":325.19,"n":427,"o":325.4,"t":"2026-10-22T18:55:00Z","v":24104,"vw":325.241231},{"c":325.39,"h":325.43,"l":325.25,"n":149,"o":325.325,"t":"2026-10-22T19:00:00Z","v":3913,"vw":325.327384},{"c":325.41,"h":325.5,"l":325.34,"n":410,"o":325.4,"t":"2026-10-22T19:05:00Z","v":11045,"vw":325.410815},{"c":325.23,"h":325.47,"l":325.23,"n":562,"o":325.47,"t":"2026-10-22T19:10:00Z","v":12120,"vw":325.290924},{"c":325.21,"h":325.28,"l":325.21,"n":410,"o":325.25,"t":"2026-10-22T19:15:00Z","v":18882,"vw":325.246738},{"c":325.2,"h":325.28,"l":325.04,"n":384,"o":325.225,"t":"2026-10-22T19:20:00Z","v":10469,"vw":325.17687},{"c":325.21,"h":325.27,"l":325.03,"n":193,"o":325.23,"t":"2026-10-22T19:25:00Z","v":4244,"vw":325.117333},{"c":325.185,"h":325.22,"l":325.12,"n":172,"o":325.175,"t":"2026-10-22T19:30:00Z","v":3417,"vw":325.159494},{"c":325,"h":325.15,"l":325,"n":227,"o":325.15,"t":"2026-10-22T19:35:00Z","v":5217,"vw":325.062861},{"c":325.14,"h":325.17,"l":324.96,"n":277,"o":324.975,"t":"2026-10-22T19:40:00Z","v":7486,"vw":325.085907},{"c":325.22,"h":325.315,"l":325.15,"n":270,"o":325.15,"t":"2026-10-22T19:45:00Z","v":8579,"vw":325.195162},{"c":325.22,"h":325.39,"l":325.11,"n":293,"o":325.22,"t":"2026-10-22T19:50:00Z","v":7516,"vw":325.266905},{"c":325.06,"h":325.335,"l":324.93,"n":926,"o":325.22,"t":"2026-10-22T19:55:00Z","v":26497,"vw":325.133383},{"c":324.96,"h":324.96,"l":324.96,"n":11,"o":324.96,"t":"2026-10-22T20:00:00Z","v":23039,"vw":324.96},{"c":325.06,"h":325.06,"l":325.06,"n":4,"o":325.06,"t":"2026-10-22T20:05:00Z","v":117,"vw":325.06},{"c":325,"h":325.51,"l":325,"n":46,"o":325.51,"t":"2026-10-22T22:15:00Z","v":1287,"vw":325.462099},{"c":324.8,"h":324.8,"l":324.8,"n":20,"o":324.8,"t":"2026-10-22T22:20:00Z","v":297,"vw":324.8},{"c":325.19,"h":325.19,"l":325.19,"n":7,"o":325.19,"t":"2026-10-22T22:25:00Z","v":993,"vw":325.19},{"c":324.96,"h":324.96,"l":324.96,"n":5,"o":324.96,"t":"2026-10-23T13:30:00Z","v":681,"vw":324.96},{"c":324.91,"h":324.91,"l":324.59,"n":66,"o":324.73,"t":"2026-10-23T13:50:00Z","v":1549,"vw":324.646875},{"c":324.42,"h":324.85,"l":324.41,"n":35,"o":324.605,"t":"2026-10-23T13:55:00Z","v":914,"vw":324.572494},{"c":324.645,"h":324.93,"l":324.42,"n":24,"o":324.93,"t":"2026-10-23T14:00:00Z","v":514,"vw":324.562727},{"c":324.37,"h":324.64,"l":324,"n":687,"o":324.42,"t":"2026-10-23T14:05:00Z","v":43204,"vw":324.276695},{"c":324.2115,"h":324.41,"l":324.19,"n":97,"o":324.31,"t":"2026-10-23T14:10:00Z","v":4379,"vw":324.349849},{"c":324.285,"h":324.47,"l":324.21,"n":185,"o":324.32,"t":"2026-10-23T14:15:00Z","v":7410,"vw":324.382232},{"c":324.1,"h":324.52,"l":324.02,"n":303,"o":324.39,"t":"2026-10-23T14:20:00Z","v":17045,"vw":324.198127},{"c":324.1,"h":324.3,"l":323.94,"n":290,"o":324.065,"t":"2026-10-23T14:25:00Z","v":14823,"vw":324.062892},{"c":324.04,"h":324.37,"l":323.99,"n":26,"o":324.37,"t":"2026-10-23T14:30:00Z","v":1329,"vw":324.123003},{"c":323.98,"h":324.18,"l":323.88,"n":75,"o":324.17,"t":"2026-10-23T14:35:00Z","v":1816,"vw":324.024626},{"c":324.09,"h":324.19,"l":323.94,"n":135,"o":324.04,"t":"2026-10-23T14:40:00Z","v":2988,"vw":324.0502},{"c":324.19,"h":324.32,"l":323.97,"n":152,"o":324.09,"t":"2026-10-23T14:45:00Z","v":5608,"vw":324.224227},{"c":324.4,"h":324.4,"l":324.05,"n":86,"o":324.17,"t":"2026-10-23T14:50:00Z","v":3409,"vw":324.189082},{"c":324.56,"h":324.63,"l":324.35,"n":110,"o":324.4,"t":"2026-10-23T14:55:00Z","v":3490,"vw":324.46098},{"c":324.36,"h":324.56,"l":324.35,"n":156,"o":324.51,"t":"2026-10-23T15:00:00Z","v":5250,"vw":324.437901},{"c":324.2949,"h":324.53,"l":324.27,"n":125,"o":324.4,"t":"2026-10-23T15:05:00Z","v":3981,"vw":324.383311},{"c":324.325,"h":324.39,"l":324.2,"n":77,"o":324.27,"t":"2026-10-23T15:10:00Z","v":1592,"vw":324.276607},{"c":324.34,"h":324.45,"l":324.24,"n":132,"o":324.24,"t":"2026-10-23T15:15:00Z","v":4068,"vw":324.384426},{"c":324.43,"h":324.62,"l":324.38,"n":32,"o":324.5,"t":"2026-10-23T15:20:00Z","v":694,"vw":324.477984},{"c":324.55,"h":324.66,"l":324.43,"n":97,"o":324.43,"t":"2026-10-23T15:25:00Z","v":3269,"vw":324.598759},{"c":324.61,"h":324.64,"l":324.33,"n":96,"o":324.64,"t":"2026-10-23T15:30:00Z","v":3119,"vw":324.53831},{"c":324.44,"h":324.72,"l":324.44,"n":23,"o":324.72,"t":"2026-10-23T15:35:00Z","v":1013,"vw":324.536338},{"c":324.72,"h":324.72,"l":324.47,"n":26,"o":324.53,"t":"2026-10-23T15:40:00Z","v":711,"vw":324.615},{"c":324.58,"h":324.72,"l":324.47,"n":117,"o":324.47,"t":"2026-10-23T15:45:00Z","v":2623,"vw":324.57689},{"c":324.63,"h":324.69,"l":324.54,"n":105,"o":324.59,"t":"2026-10-23T15:50:00Z","v":2601,"vw":324.603993},{"c":324.77,"h":324.77,"l":324.6,"n":145,"o":324.6,"t":"2026-10-23T15:55:00Z","v":5389,"vw":324.673276},{"c":324.56,"h":324.64,"l":324.48,"n":53,"o":324.63,"t":"2026-10-23T16:00:00Z","v":1142,"vw":324.583384},{"c":324.54,"h":324.74,"l":324.46,"n":57,"o":324.545,"t":"2026-10-23T16:05:00Z","v":1290,"vw":324.578814},{"c":324.79,"h":324.79,"l":324.56,"n":51,"o":324.7,"t":"2026-10-23T16:10:00Z","v":1080,"vw":324.706452},{"c":324.9,"h":324.96,"l":324.73,"n":64,"o":324.73,"t":"2026-10-23T16:15:00Z","v":1552,"vw":324.855118},{"c":324.67,"h":324.91,"l":324.65,"n":53,"o":324.91,"t":"2026-10-23T16:20:00Z","v":1087,"vw":324.764762},{"c":324.63,"h":324.88,"l":324.63,"n":37,"o":324.88,"t":"2026-10-23T16:25:00Z","v":1508,"vw":324.716258},{"c":324.76,"h":324.76,"l":324.56,"n":44,"o":324.65,"t":"2026-10-23T16:30:00Z","v":1256,"vw":324.657899},{"c":324.75,"h":324.82,"l":324.68,"n":38,"o":324.68,"t":"2026-10-23T16:35:00Z","v":929,"vw":324.758125},{"c":324.84,"h":324.86,"l":324.64,"n":31,"o":324.86,"t":"2026-10-23T16:40:00Z","v":1082,"vw":324.765182},{"c":324.8,"h":324.84,"l":324.64,"n":32,"o":324.68,"t":"2026-10-23T16:45:00Z","v":979,"vw":324.725353},{"c":324.84,"h":324.84,"l":324.67,"n":50,"o":324.79,"t":"2026-10-23T16:50:00Z","v":1286,"vw":324.751748},{"c":324.72,"h":324.86,"l":324.72,"n":25,"o":324.84,"t":"2026-10-23T16:55:00Z","v":741,"vw":324.804154},{"c":324.95,"h":324.99,"l":324.72,"n":91,"o":324.72,"t":"2026-10-23T17:00:00Z","v":2312,"vw":324.882408},{"c":324.98,"h":325.17,"l":324.91,"n":118,"o":324.955,"t":"2026-10-23T17:05:00Z","v":4793,"vw":324.989418},{"c":324.92,"h":325.06,"l":324.74,"n":48,"o":324.94,"t":"2026-10-23T17:10:00Z","v":1431,"vw":324.879021},{"c":324.93,"h":324.93,"l":324.71,"n":93,"o":324.71,"t":"2026-10-23T17:15:00Z","v":1600,"vw":324.825349},{"c":324.78,"h":325.08,"l":324.78,"n":83,"o":324.96,"t":"2026-10-23T17:20:00Z","v":2692,"vw":324.84164},{"c":324.77,"h":324.89,"l":324.73,"n":40,"o":324.79,"t":"2026-10-23T17:25:00Z","v":1162,"vw":324.807796},{"c":324.81,"h":324.98,"l":324.75,"n":74,"o":324.75,"t":"2026-10-23T17:30:00Z","v":2043,"vw":324.8522},{"c":324.805,"h":324.89,"l":324.69,"n":50,"o":324.78,"t":"2026-10-23T17:35:00Z","v":1898,"vw":324.755029},{"c":324.61,"h":324.89,"l":324.61,"n":102,"o":324.89,"t":"2026-10-23T17:40:00Z","v":2505,"vw":324.73726},{"c":324.64,"h":324.75,"l":324.51,"n":73,"o":324.51,"t":"2026-10-23T17:45:00Z","v":1801,"vw":324.623303},{"c":324.56,"h":324.68,"l":324.5,"n":148,"o":324.62,"t":"2026-10-23T17:50:00Z","v":5639,"vw":324.627901},{"c":324.85,"h":324.85,"l":324.52,"n":130,"o":324.53,"t":"2026-10-23T17:55:00Z","v":4441,"vw":324.646716},{"c":324.745,"h":324.89,"l":324.73,"n":81,"o":324.73,"t":"2026-10-23T18:00:00Z","v":2358,"vw":324.780652},{"c":324.81,"h":324.88,"l":324.76,"n":128,"o":324.8,"t":"2026-10-23T18:05:00Z","v":3611,"vw":324.808702},{"c":324.87,"h":324.88,"l":324.75,"n":93,"o":324.83,"t":"2026-10-23T18:10:00Z","v":3497,"vw":324.798777},{"c":324.97,"h":324.97,"l":324.81,"n":70,"o":324.81,"t":"2026-10-23T18:15:00Z","v":1283,"vw":324.88619},{"c":325,"h":325.04,"l":324.94,"n":109,"o":325.04,"t":"2026-10-23T18:20:00Z","v":3586,"vw":324.979849},{"c":324.91,"h":325.04,"l":324.91,"n":75,"o":325,"t":"2026-10-23T18:25:00Z","v":2078,"vw":324.963616},{"c":324.99,"h":324.99,"l":324.81,"n":43,"o":324.81,"t":"2026-10-23T18:30:00Z","v":1090,"vw":324.886719},{"c":324.92,"h":324.95,"l":324.89,"n":20,"o":324.89,"t":"2026-10-23T18:35:00Z","v":905,"vw":324.90275},{"c":324.78,"h":324.95,"l":324.77,"n":132,"o":324.95,"t":"2026-10-23T18:40:00Z","v":5633,"vw":324.879833},{"c":324.87,"h":324.87,"l":324.66,"n":145,"o":324.745,"t":"2026-10-23T18:45:00Z","v":5765,"vw":324.817907},{"c":325,"h":325,"l":324.83,"n":32,"o":324.895,"t":"2026-10-23T18:50:00Z","v":840,"vw":324.912232},{"c":325.155,"h":325.21,"l":325,"n":120,"o":325,"t":"2026-10-23T18:55:00Z","v":5410,"vw":325.032863},{"c":325.26,"h":325.26,"l":325.09,"n":255,"o":325.1,"t":"2026-10-23T19:00:00Z","v":9307,"vw":325.154856},{"c":325.18,"h":325.33,"l":325.18,"n":106,"o":325.3,"t":"2026-10-23T19:05:00Z","v":3614,"vw":325.262258},{"c":325.18,"h":325.28,"l":325.17,"n":75,"o":325.28,"t":"2026-10-23T19:10:00Z","v":2715,"vw":325.214591},{"c":325.025,"h":325.26,"l":324.87,"n":272,"o":325.15,"t":"2026-10-23T19:15:00Z","v":8352,"vw":325.015749},{"c":324.93,"h":325.19,"l":324.93,"n":79,"o":325.19,"t":"2026-10-23T19:20:00Z","v":2152,"vw":325.006596},{"c":325.08,"h":325.08,"l":324.93,"n":270,"o":324.94,"t":"2026-10-23T19:25:00Z","v":8772,"vw":324.978191},{"c":325.09,"h":325.13,"l":324.99,"n":327,"o":325.02,"t":"2026-10-23T19:30:00Z","v":12322,"vw":325.021614},{"c":325.08,"h":325.14,"l":325.05,"n":112,"o":325.09,"t":"2026-10-23T19:35:00Z","v":3541,"vw":325.088166},{"c":324.74,"h":325.11,"l":324.71,"n":321,"o":325.11,"t":"2026-10-23T19:40:00Z","v":9888,"vw":324.919564},{"c":324.9,"h":324.9025,"l":324.78,"n":228,"o":324.78,"t":"2026-10-23T19:45:00Z","v":5226,"vw":324.837897},{"c":324.78,"h":324.91,"l":324.77,"n":296,"o":324.86,"t":"2026-10-23T19:50:00Z","v":7592,"vw":324.841685},{"c":324.67,"h":324.805,"l":324.66,"n":1144,"o":324.805,"t":"2026-10-23T19:55:00Z","v":30322,"vw":324.743552},{"c":324.39,"h":324.39,"l":324.39,"n":19,"o":324.39,"t":"2026-10-23T20:00:00Z","v":26394,"vw":324.39},{"c":324.51,"h":324.51,"l":324.51,"n":27,"o":324.51,"t":"2026-10-23T22:15:00Z","v":1010,"vw":324.51},{"c":324.5,"h":324.5,"l":324.5,"n":5,"o":324.5,"t":"2026-10-23T22:25:00Z","v":987,"vw":324.5}],"history":[{"c":205.62,"h":206.81,"l":202,"n":6690,"o":205.85,"t":"2024-10-22T04:00:00Z","v":228881,"vw":205.531746},{"c":203.71,"h":205.36,"l":199.01,"n":7361,"o":205.36,"t":"2024-10-23T04:00:00Z","v":249777,"vw":202.415619},{"c":206.55,"h":208.22,"l":204.89,"n":9468,"o":204.89,"t":"2024-10-24T04:00:00Z","v":330421,"vw":206.837975},{"c":204.71,"h":206.7237,"l":203.72,"n":7946,"o":206,"t":"2024-10-25T04:00:00Z","v":244602,"vw":205.061856},{"c":208.74,"h":213.86,"l":205.8,"n":11953,"o":206.17,"t":"2024-10-28T04:00:00Z","v":536897,"vw":209.373055},{"c":209.63,"h":214.97,"l":206.515,"n":13395,"o":208.62,"t":"2024-10-29T04:00:00Z","v":585440,"vw":210.659937},{"c":211.29,"h":218.21,"l":208.18,"n":16107,"o":208.18,"t":"2024-10-30T04:00:00Z","v":734000,"vw":213.223632},{"c":228.87,"h":230.75,"l":207.58,"n":22517,"o":207.58,"t":"2024-10-31T04:00:00Z","v":953178,"vw":224.932918},{"c":233.3,"h":236.56,"l":227.93,"n":15519,"o":231.08,"t":"2024-11-01T04:00:00Z","v":525994,"vw":233.923168},{"c":229.51,"h":237.46,"l":227.89,"n":15731,"o":233.84,"t":"2024-11-04T05:00:00Z","v":453739,"vw":230.660334},{"c":232.39,"h":235.47,"l":228.645,"n":12397,"o":229.01,"t":"2024-11-05T05:00:00Z","v":417594,"vw":232.832139},{"c":233.7,"h":238.9,"l":228.9,"n":12866,"o":238.9,"t":"2024-11-06T05:00:00Z","v":463471,"vw":232.787281},{"c":233.07,"h":239.99,"l":232.92,"n":10484,"o":233.96,"t":"2024-11-07T05:00:00Z","v":381267,"vw":235.351747},{"c":236.45,"h":236.54,"l":231.93,"n":8432,"o":232.36,"t":"2024-11-08T05:00:00Z","v":318792,"vw":235.351632},{"c":242.07,"h":243.385,"l":236.71,"n":11246,"o":237.96,"t":"2024-11-11T05:00:00Z","v":446469,"vw":240.954338},{"c":236.22,"h":242.65,"l":236.01,"n":8589,"o":240.28,"t":"2024-11-12T05:00:00Z","v":274564,"vw":238.060227},{"c":236.05,"h":238.29,"l":235.13,"n":7207,"o":237.77,"t":"2024-11-13T05:00:00Z","v":180913,"vw":236.184045},{"c":233.51,"h":237.25,"l":232.505,"n":8941,"o":236,"t":"2024-11-14T05:00:00Z","v":195676,"vw":234.961175},{"c":237.84,"h":239.73,"l":231.27,"n":10386,"o":233.88,"t":"2024-11-15T05:00:00Z","v":382919,"vw":236.95624},{"c":240.48,"h":241.82,"l":235.305,"n":16686,"o":236.48,"t":"2024-11-18T05:00:00Z","v":643266,"vw":239.596965},{"c":237.11,"h":239.35,"l":234.62,"n":7696,"o":237.16,"t":"2024-11-19T05:00:00Z","v":203426,"vw":237.211305},{"c":239.2,"h":242.95,"l":235.29,"n":7121,"o":235.29,"t":"2024-11-20T05:00:00Z","v":248866,"vw":238.019184},{"c":240.49,"h":241,"l":235.93,"n":8485,"o":237.29,"t":"2024-11-21T05:00:00Z","v":203330,"vw":239.346458},{"c":244.84,"h":245.21,"l":237.92,"n":8486,"o":240,"t":"2024-11-22T05:00:00Z","v":251999,"vw":243.677855},{"c":244.68,"h":249.86,"l":243.875,"n":10058,"o":247.29,"t":"2024-11-25T05:00:00Z","v":422387,"vw":245.628174},{"c":248.96,"h":250.945,"l":244.02,"n":9659,"o":245.68,"t":"2024-11-26T05:00:00Z","v":297557,"vw":248.560129},{"c":244.15,"h":250.81,"l":240.3,"n":10397,"o":249.86,"t":"2024-11-27T05:00:00Z","v":271479,"vw":243.554991},{"c":244.12,"h":246.61,"l":242.3,"n":3781,"o":242.56,"t":"2024-11-29T05:00:00Z","v":114677,"vw":244.049168},{"c":244.84,"h":245.66,"l":241.91,"n":8400,"o":243.01,"t":"2024-12-02T05:00:00Z","v":224078,"vw":244.761599},{"c":245.24,"h":246.77,"l":242.7,"n":9622,"o":244.11,"t":"2024-12-03T05:00:00Z","v":281939,"vw":245.240861},{"c":249.08,"h":250.63,"l":244.1,"n":8200,"o":244.88,"t":"2024-12-04T05:00:00Z","v":233870,"vw":248.575862},{"c":242.7,"h":248.605,"l":242.3,"n":8676,"o":247.42,"t":"2024-12-05T05:00:00Z","v":194691,"vw":243.889487},{"c":237.23,"h":245.3,"l":236.605,"n":7877,"o":244.97,"t":"2024-12-06T05:00:00Z","v":203865,"vw":238.554785},{"c":240.86,"h":241.975,"l":236.62,"n":7561,"o":237.6,"t":"2024-12-09T05:00:00Z","v":170697,"vw":239.978642},{"c":242.27,"h":245.3,"l":240.47,"n":7839,"o":244.29,"t":"2024-12-10T05:00:00Z","v":239072,"vw":242.576862},{"c":253.66,"h":259.27,"l":247.555,"n":13889,"o":250,"t":"2024-12-11T05:00:00Z","v":679290,"vw":254.949903},{"c":252.26,"h":254.575,"l":243.36,"n":12236,"o":251.08,"t":"2024-12-12T05:00:00Z","v":409509,"vw":251.360804},{"c":245.55,"h":251.74,"l":244.37,"n":9845,"o":251.59,"t":"2024-12-13T05:00:00Z","v":240273,"vw":246.580051},{"c":247.24,"h":250.37,"l":243.7354,"n":11559,"o":245,"t":"2024-12-16T05:00:00Z","v":324263,"vw":247.454277},{"c":247.55,"h":251.28,"l":244.64,"n":10434,"o":250.08,"t":"2024-12-17T05:00:00Z","v":336442,"vw":246.87964},{"c":238.9,"h":247.925,"l":238.7,"n":12001,"o":246.54,"t":"2024-12-18T05:00:00Z","v":472034,"vw":241.842793},{"c":243.52,"h":245.56,"l":235.7548,"n":11069,"o":238.71,"t":"2024-12-19T05:00:00Z","v":439284,"vw":242.817576},{"c":242.54,"h":245.89,"l":241.235,"n":13654,"o":242,"t":"2024-12-20T05:00:00Z","v":948331,"vw":242.748955},{"c":240.55,"h":245.74,"l":237.6801,"n":8474,"o":243,"t":"2024-12-23T05:00:00Z","v":213495,"vw":241.092944},{"c":240.36,"h":241.82,"l":239.59,"n":3079,"o":241.82,"t":"2024-12-24T05:00:00Z","v":88821,"vw":240.601687},{"c":240.54,"h":241.92,"l":238.54,"n":6594,"o":238.79,"t":"2024-12-26T05:00:00Z","v":180617,"vw":240.360345},{"c":239.85,"h":241.89,"l":236.93,"n":7471,"o":238.47,"t":"2024-12-27T05:00:00Z","v":294374,"vw":239.79728},{"c":238.18,"h":240.51,"l":234.55,"n":6200,"o":238.35,"t":"2024-12-30T05:00:00Z","v":196502,"vw":238.379618},{"c":237.48,"h":241.89,"l":236.62,"n":5459,"o":241.04,"t":"2024-12-31T05:00:00Z","v":189833,"vw":237.931739},{"c":239.99,"h":243.15,"l":237.635,"n":5937,"o":238.84,"t":"2025-01-02T05:00:00Z","v":145808,"vw":240.139024},{"c":241.97,"h":243.375,"l":239.76,"n":7756,"o":241.28,"t":"2025-01-03T05:00:00Z","v":170597,"vw":241.98973},{"c":237.28,"h":252.9,"l":222.59,"n":22618,"o":243.35,"t":"2025-01-06T05:00:00Z","v":1023630,"vw":238.502383},{"c":252.23,"h":260.875,"l":238,"n":23355,"o":240.2,"t":"2025-01-07T05:00:00Z","v":1052684,"vw":254.84871},{"c":257.81,"h":258.52,"l":248.705,"n":13682,"o":252.19,"t":"2025-01-08T05:00:00Z","v":445238,"vw":256.3039},{"c":250.62,"h":255.625,"l":247.94,"n":14267,"o":254.45,"t":"2025-01-10T05:00:00Z","v":467204,"vw":251.114759},{"c":246.93,"h":248.54,"l":237.65,"n":11976,"o":238.63,"t":"2025-01-13T05:00:00Z","v":425411,"vw":246.16097},{"c":252.89,"h":254,"l":245.27,"n":12216,"o":248.32,"t":"2025-01-14T05:00:00Z","v":450393,"vw":250.827567},{"c":261.77,"h":262.74,"l":253.93,"n":13348,"o":254.64,"t":"2025-01-15T05:00:00Z","v":617648,"vw":259.945314},{"c":262.31,"h":263.77,"l":257.89,"n":11813,"o":261.17,"t":"2025-01-16T05:00:00Z","v":490394,"vw":261.725048},{"c":263.69,"h":264.93,"l":259.31,"n":14127,"o":264.93,"t":"2025-01-17T05:00:00Z","v":433780,"vw":262.763421},{"c":268.2,"h":270.69,"l":265.14,"n":12258,"o":270,"t":"2025-01-21T05:00:00Z","v":448904,"vw":268.477684},{"c":275.84,"h":277.89,"l":266.23,"n":17248,"o":267.43,"t":"2025-01-22T05:00:00Z","v":745591,"vw":275.044916},{"c":273.78,"h":275.65,"l":270.04,"n":14271,"o":275.65,"t":"2025-01-23T05:00:00Z","v":639072,"vw":272.34513},{"c":274.06,"h":275.49,"l":271.0136,"n":10132,"o":272.36,"t":"2025-01-24T05:00:00Z","v":409593,"vw":273.630706},{"c":272.73,"h":275,"l":270.545,"n":9392,"o":274.04,"t":"2025-01-27T05:00:00Z","v":258097,"vw":272.97504},{"c":270.82,"h":275.18,"l":269.51,"n":9375,"o":273.1,"t":"2025-01-28T05:00:00Z","v":317563,"vw":271.319973},{"c":269.73,"h":271.57,"l":266.37,"n":11343,"o":271.57,"t":"2025-01-29T05:00:00Z","v":371690,"vw":269.168314},{"c":269,"h":272.5,"l":267.28,"n":7735,"o":270.21,"t":"2025-01-30T05:00:00Z","v":259519,"vw":270.150332},{"c":266.97,"h":271.531,"l":266.62,"n":9817,"o":270.07,"t":"2025-01-31T05:00:00Z","v":490013,"vw":268.622461},{"c":265,"h":267,"l":263.16,"n":11805,"o":264.9,"t":"2025-02-03T05:00:00Z","v":536096,"vw":265.247533},{"c":262.11,"h":266.4899,"l":259.58,"n":14817,"o":264.65,"t":"2025-02-04T05:00:00Z","v":883946,"vw":261.807545},{"c":265.94,"h":266.65,"l":263.05,"n":9028,"o":266.44,"t":"2025-02-05T05:00:00Z","v":367115,"vw":265.057761},{"c":261.5,"h":265.56,"l":259.79,"n":10127,"o":265.56,"t":"2025-02-06T05:00:00Z","v":342922,"vw":261.477968},{"c":260.67,"h":263.11,"l":259.21,"n":8686,"o":261.09,"t":"2025-02-07T05:00:00Z","v":265440,"vw":261.081942},{"c":261.05,"h":262.315,"l":259.43,"n":8617,"o":260.31,"t":"2025-02-10T05:00:00Z","v":300245,"vw":260.944651},{"c":268.3,"h":270.915,"l":258.82,"n":18365,"o":259.15,"t":"2025-02-11T05:00:00Z","v":779003,"vw":265.905734},{"c":267.06,"h":267.64,"l":260.51,"n":11491,"o":264,"t":"2025-02-12T05:00:00Z","v":350865,"vw":265.354064},{"c":272.89,"h":273.07,"l":267.3666,"n":10586,"o":267.97,"t":"2025-02-13T05:00:00Z","v":301641,"vw":270.869878},{"c":268.67,"h":274.7529,"l":266.86,"n":10672,"o":272.85,"t":"2025-02-14T05:00:00Z","v":400891,"vw":269.284439},{"c":271.14,"h":273.555,"l":264.815,"n":16287,"o":266.5,"t":"2025-02-18T05:00:00Z","v":716997,"vw":270.009731},{"c":303.76,"h":310,"l":290.11,"n":37017,"o":296.1,"t":"2025-02-19T05:00:00Z","v":1816325,"vw":302.29995},{"c":303.12,"h":309.08,"l":300,"n":19506,"o":303.22,"t":"2025-02-20T05:00:00Z","v":683701,"vw":303.727428},{"c":291.68,"h":304.11,"l":290.55,"n":15017,"o":303,"t":"2025-02-21T05:00:00Z","v":635329,"vw":294.935461},{"c":287.7,"h":294.59,"l":286.2,"n":16712,"o":291.28,"t":"2025-02-24T05:00:00Z","v":561488,"vw":288.740028},{"c":281.62,"h":288.485,"l":275.27,"n":14689,"o":288.18,"t":"2025-02-25T05:00:00Z","v":502240,"vw":280.281163},{"c":291.84,"h":294.28,"l":280.74,"n":14232,"o":280.74,"t":"2025-02-26T05:00:00Z","v":448981,"vw":290.966479},{"c":281.46,"h":292.785,"l":280.77,"n":10936,"o":291.8,"t":"2025-02-27T05:00:00Z","v":361612,"vw":283.647536},{"c":285.44,"h":285.44,"l":278.41,"n":9604,"o":280.22,"t":"2025-02-28T05:00:00Z","v":323048,"vw":283.40473},{"c":285.88,"h":292.14,"l":281.89,"n":12916,"o":285.48,"t":"2025-03-03T05:00:00Z","v":434432,"vw":287.020016},{"c":283.62,"h":287.69,"l":278.62,"n":9994,"o":282.88,"t":"2025-03-04T05:00:00Z","v":437027,"vw":283.169537},{"c":286.38,"h":287.35,"l":280.44,"n":9608,"o":281.76,"t":"2025-03-05T05:00:00Z","v":393198,"vw":284.98247},{"c":277.69,"h":287.86,"l":276.23,"n":8437,"o":282.24,"t":"2025-03-06T05:00:00Z","v":263249,"vw":279.581499},{"c":274.79,"h":278.81,"l":269.42,"n":10414,"o":275.59,"t":"2025-03-07T05:00:00Z","v":347006,"vw":274.962228},{"c":257.24,"h":272.5021,"l":256.17,"n":17666,"o":272.05,"t":"2025-03-10T04:00:00Z","v":693380,"vw":260.271361},{"c":262.34,"h":265.38,"l":254.5,"n":17178,"o":257.24,"t":"2025-03-11T04:00:00Z","v":508894,"vw":261.720888},{"c":267.13,"h":272.715,"l":264.11,"n":12288,"o":266.01,"t":"2025-03-12T04:00:00Z","v":470259,"vw":267.699238},{"c":260.63,"h":266.93,"l":256.54,"n":10780,"o":266.93,"t":"2025-03-13T04:00:00Z","v":281756,"vw":260.344524},{"c":272.62,"h":274.86,"l":264.925,"n":11522,"o":268.19,"t":"2025-03-14T04:00:00Z","v":307499,"vw":272.262644},{"c":276.07,"h":278.27,"l":268.846,"n":9631,"o":270.23,"t":"2025-03-17T04:00:00Z","v":242610,"vw":275.544996},{"c":275.29,"h":276.685,"l":272.46,"n":12313,"o":275.12,"t":"2025-03-18T04:00:00Z","v":431903,"vw":274.911433},{"c":279.48,"h":281.16,"l":271.07,"n":10665,"o":276.07,"t":"2025-03-19T04:00:00Z","v":532310,"vw":278.210486},{"c":281.33,"h":283.405,"l":276.31,"n":11177,"o":276.31,"t":"2025-03-20T04:00:00Z","v":353789,"vw":281.119144},{"c":280.38,"h":282.08,"l":273,"n":9732,"o":277.98,"t":"2025-03-21T04:00:00Z","v":737372,"vw":279.914249},{"c":286.23,"h":287.71,"l":282.43,"n":9078,"o":285.02,"t":"2025-03-24T04:00:00Z","v":259517,"vw":285.671958},{"c":283.42,"h":288.5699,"l":280.45,"n":10718,"o":286.88,"t":"2025-03-25T04:00:00Z","v":542655,"vw":283.80632},{"c":275.15,"h":282.34,"l":272.98,"n":10858,"o":282.34,"t":"2025-03-26T04:00:00Z","v":433245,"vw":275.400855},{"c":269.62,"h":275.03,"l":267.77,"n":13515,"o":274.44,"t":"2025-03-27T04:00:00Z","v":471362,"vw":270.467903},{"c":267.56,"h":269.595,"l":264.45,"n":9767,"o":267.71,"t":"2025-03-28T04:00:00Z","v":304934,"vw":267.29197},{"c":267.41,"h":273.8,"l":258.95,"n":11424,"o":264.58,"t":"2025-03-31T04:00:00Z","v":370000,"vw":265.170549},{"c":271.13,"h":272.78,"l":264.67,"n":12343,"o":267.17,"t":"2025-04-01T04:00:00Z","v":411680,"vw":269.742953},{"c":277.35,"h":279.79,"l":265.76,"n":10991,"o":266.93,"t":"2025-04-02T04:00:00Z","v":361870,"vw":276.551499},{"c":273.24,"h":278.7,"l":265.05,"n":15866,"o":265.05,"t":"2025-04-03T04:00:00Z","v":542229,"vw":273.074069},{"c":262.28,"h":267.465,"l":255,"n":22483,"o":263.38,"t":"2025-04-04T04:00:00Z","v":576802,"vw":262.459554},{"c":263.49,"h":275.8,"l":246.45,"n":14325,"o":252,"t":"2025-04-07T04:00:00Z","v":501999,"vw":261.981293},{"c":255.82,"h":274.4788,"l":254.49,"n":13312,"o":270,"t":"2025-04-08T04:00:00Z","v":434691,"vw":259.69633},{"c":275.46,"h":279.06,"l":253.27,"n":17798,"o":253.27,"t":"2025-04-09T04:00:00Z","v":685275,"vw":269.805966},{"c":268.57,"h":275.38,"l":261.52,"n":14889,"o":271.46,"t":"2025-04-10T04:00:00Z","v":509513,"vw":269.126844},{"c":272.32,"h":277.25,"l":264.455,"n":13949,"o":269.6,"t":"2025-04-11T04:00:00Z","v":388806,"vw":272.354258},{"c":270.27,"h":278.39,"l":266.75,"n":12633,"o":278.39,"t":"2025-04-14T04:00:00Z","v":394203,"vw":270.371407},{"c":272.26,"h":275,"l":269.59,"n":10861,"o":271.21,"t":"2025-04-15T04:00:00Z","v":343522,"vw":272.33882},{"c":277.79,"h":278.74,"l":271.13,"n":11666,"o":272.01,"t":"2025-04-16T04:00:00Z","v":433558,"vw":275.810088},{"c":277.35,"h":280.77,"l":273.0347,"n":11448,"o":277.5,"t":"2025-04-17T04:00:00Z","v":326830,"vw":277.468911},{"c":270.64,"h":278.59,"l":268.15,"n":12362,"o":277,"t":"2025-04-21T04:00:00Z","v":502045,"vw":270.962492},{"c":277.22,"h":277.22,"l":270.02,"n":16762,"o":274,"t":"2025-04-22T04:00:00Z","v":728380,"vw":274.227472},{"c":278.77,"h":285.65,"l":275.7201,"n":20366,"o":282.74,"t":"2025-04-23T04:00:00Z","v":834790,"vw":279.615712},{"c":298.25,"h":300.6045,"l":273.9134,"n":30788,"o":300,"t":"2025-04-24T04:00:00Z","v":1574699,"vw":292.550761},{"c":299.78,"h":305.743,"l":292.9394,"n":19709,"o":300,"t":"2025-04-25T04:00:00Z","v":609106,"vw":299.334917},{"c":297.32,"h":302.99,"l":293.92,"n":12747,"o":300,"t":"2025-04-28T04:00:00Z","v":489790,"vw":297.318043},{"c":296.91,"h":301.15,"l":293.32,"n":15399,"o":297.44,"t":"2025-04-29T04:00:00Z","v":572611,"vw":297.249025},{"c":292.84,"h":293.955,"l":288.28,"n":14095,"o":293.88,"t":"2025-04-30T04:00:00Z","v":520775,"vw":291.95178},{"c":291.82,"h":299.5499,"l":289.01,"n":17669,"o":293.49,"t":"2025-05-01T04:00:00Z","v":679062,"vw":293.854798},{"c":296,"h":299.01,"l":293.13,"n":12140,"o":299.01,"t":"2025-05-02T04:00:00Z","v":382877,"vw":296.101412},{"c":293.13,"h":296.48,"l":289,"n":9831,"o":289.13,"t":"2025-05-05T04:00:00Z","v":304163,"vw":293.461549},{"c":291.96,"h":295.0629,"l":288.56,"n":10137,"o":289.46,"t":"2025-05-06T04:00:00Z","v":300255,"vw":292.065412},{"c":289.25,"h":296.44,"l":285.27,"n":13931,"o":290.61,"t":"2025-05-07T04:00:00Z","v":460921,"vw":289.028183},{"c":288.73,"h":294.28,"l":288.32,"n":11243,"o":290.02,"t":"2025-05-08T04:00:00Z","v":300562,"vw":290.397884},{"c":297.32,"h":308.99,"l":290.2448,"n":26955,"o":291.3,"t":"2025-05-09T04:00:00Z","v":973058,"vw":300.862745},{"c":297.55,"h":302.49,"l":291.0441,"n":13834,"o":300,"t":"2025-05-12T04:00:00Z","v":401716,"vw":297.409608},{"c":296.05,"h":301.63,"l":295.35,"n":15506,"o":297.58,"t":"2025-05-13T04:00:00Z","v":576307,"vw":298.005259},{"c":288.97,"h":300,"l":286.01,"n":32601,"o":296.13,"t":"2025-05-14T04:00:00Z","v":1478694,"vw":295.222124},{"c":275.32,"h":288.62,"l":265.0001,"n":35780,"o":286.15,"t":"2025-05-15T04:00:00Z","v":1429763,"vw":273.430078},{"c":280.68,"h":281.635,"l":272.99,"n":19940,"o":276.41,"t":"2025-05-16T04:00:00Z","v":711572,"vw":278.336717},{"c":281.56,"h":281.63,"l":277.3901,"n":11378,"o":279.04,"t":"2025-05-19T04:00:00Z","v":347155,"vw":280.601775},{"c":281.13,"h":286.91,"l":278.74,"n":13038,"o":282.65,"t":"2025-05-20T04:00:00Z","v":449597,"vw":281.220153},{"c":270.39,"h":281.02,"l":268.315,"n":14925,"o":280.32,"t":"2025-05-21T04:00:00Z","v":475600,"vw":271.218893},{"c":266.75,"h":272.32,"l":266.75,"n":11447,"o":268.72,"t":"2025-05-22T04:00:00Z","v":297958,"vw":268.033552},{"c":268.54,"h":270.125,"l":264.025,"n":9643,"o":266.17,"t":"2025-05-23T04:00:00Z","v":235921,"vw":268.128484},{"c":272.63,"h":275.41,"l":270,"n":9915,"o":272.2,"t":"2025-05-27T04:00:00Z","v":275480,"vw":272.784046},{"c":264.29,"h":273.865,"l":261.5,"n":19646,"o":272.7,"t":"2025-05-28T04:00:00Z","v":752149,"vw":266.113993},{"c":265.53,"h":265.635,"l":260.38,"n":13431,"o":262.81,"t":"2025-05-29T04:00:00Z","v":426101,"vw":264.311819},{"c":266.97,"h":268.63,"l":263.16,"n":10974,"o":264.7,"t":"2025-05-30T04:00:00Z","v":503748,"vw":266.908137},{"c":256.16,"h":267.84,"l":255.255,"n":18713,"o":266.64,"t":"2025-06-02T04:00:00Z","v":693824,"vw":257.536754},{"c":257.36,"h":258.2475,"l":251.47,"n":15758,"o":255.29,"t":"2025-06-03T04:00:00Z","v":515076,"vw":256.802167},{"c":255.33,"h":258.7225,"l":253.19,"n":15497,"o":258.27,"t":"2025-06-04T04:00:00Z","v":521337,"vw":255.801812},{"c":258.38,"h":259.36,"l":254.925,"n":14686,"o":255.85,"t":"2025-06-05T04:00:00Z","v":467693,"vw":257.863799},{"c":258.9,"h":262.62,"l":256.79,"n":12943,"o":260.22,"t":"2025-06-06T04:00:00Z","v":376172,"vw":258.948786},{"c":256.49,"h":259.985,"l":250.45,"n":18366,"o":258.96,"t":"2025-06-09T04:00:00Z","v":560317,"vw":254.578736},{"c":255.73,"h":259.06,"l":254.51,"n":10470,"o":257.62,"t":"2025-06-10T04:00:00Z","v":333835,"vw":256.408076},{"c":253.31,"h":255.73,"l":250.5629,"n":10859,"o":255.73,"t":"2025-06-11T04:00:00Z","v":339348,"vw":253.405708},{"c":253.4,"h":253.62,"l":250.625,"n":9445,"o":252.78,"t":"2025-06-12T04:00:00Z","v":260581,"vw":252.718049},{"c":256.5,"h":259.18,"l":250.01,"n":13226,"o":250.34,"t":"2025-06-13T04:00:00Z","v":367891,"vw":256.590051},{"c":260.97,"h":265.48,"l":259.12,"n":18550,"o":259.78,"t":"2025-06-16T04:00:00Z","v":874400,"vw":261.682735},{"c":255.95,"h":258.185,"l":249.09,"n":12652,"o":256.01,"t":"2025-06-17T04:00:00Z","v":376544,"vw":255.877173},{"c":257.01,"h":258.94,"l":252.76,"n":11482,"o":258.54,"t":"2025-06-18T04:00:00Z","v":322935,"vw":257.056335},{"c":256.87,"h":260.095,"l":256.12,"n":14041,"o":258.18,"t":"2025-06-20T04:00:00Z","v":859137,"vw":257.079102},{"c":254.46,"h":256.53,"l":247.4592,"n":10631,"o":255.84,"t":"2025-06-23T04:00:00Z","v":477596,"vw":253.888811},{"c":255.72,"h":256.435,"l":251.74,"n":9937,"o":255.93,"t":"2025-06-24T04:00:00Z","v":421151,"vw":255.431625},{"c":253.22,"h":257.12,"l":250.68,"n":8752,"o":257.12,"t":"2025-06-25T04:00:00Z","v":249082,"vw":253.273344},{"c":253.58,"h":255.81,"l":250.75,"n":11362,"o":253.31,"t":"2025-06-26T04:00:00Z","v":296837,"vw":253.400007},{"c":256.43,"h":257.25,"l":252.64,"n":10168,"o":253.67,"t":"2025-06-27T04:00:00Z","v":514503,"vw":256.101765},{"c":256.63,"h":258.2045,"l":254.06,"n":9227,"o":256.34,"t":"2025-06-30T04:00:00Z","v":262553,"vw":256.261535},{"c":250.68,"h":256.195,"l":246.915,"n":15509,"o":254.81,"t":"2025-07-01T04:00:00Z","v":518829,"vw":251.28954},{"c":249.74,"h":252.59,"l":248.8,"n":13596,"o":250,"t":"2025-07-02T04:00:00Z","v":396291,"vw":250.314585},{"c":251.06,"h":253.9426,"l":248.41,"n":5332,"o":251.76,"t":"2025-07-03T04:00:00Z","v":233847,"vw":250.833973},{"c":248.37,"h":253.305,"l":246.66,"n":10784,"o":250.83,"t":"2025-07-07T04:00:00Z","v":321489,"vw":248.579099},{"c":247.8,"h":251.35,"l":246.87,"n":9870,"o":247.82,"t":"2025-07-08T04:00:00Z","v":271305,"vw":248.046663},{"c":244.39,"h":248.79,"l":240.12,"n":15169,"o":248.79,"t":"2025-07-09T04:00:00Z","v":497201,"vw":243.911951},{"c":243.87,"h":245.78,"l":243.09,"n":11125,"o":244.61,"t":"2025-07-10T04:00:00Z","v":358956,"vw":244.245063},{"c":237.94,"h":243.11,"l":236.225,"n":11016,"o":243.11,"t":"2025-07-11T04:00:00Z","v":377311,"vw":238.092943},{"c":239.32,"h":240.51,"l":236.28,"n":12145,"o":236.28,"t":"2025-07-14T04:00:00Z","v":398128,"vw":238.701036},{"c":236.41,"h":240.42,"l":235.98,"n":11141,"o":239.99,"t":"2025-07-15T04:00:00Z","v":574099,"vw":236.825614},{"c":234.41,"h":240.185,"l":232.88,"n":13825,"o":237.98,"t":"2025-07-16T04:00:00Z","v":555835,"vw":234.728059},{"c":230.1,"h":233.5,"l":229.6475,"n":12499,"o":233.36,"t":"2025-07-17T04:00:00Z","v":423288,"vw":230.822674},{"c":230.38,"h":232.44,"l":228.31,"n":11139,"o":232.07,"t":"2025-07-18T04:00:00Z","v":423932,"vw":230.255775},{"c":228.86,"h":232.12,"l":226.66,"n":13613,"o":230.26,"t":"2025-07-21T04:00:00Z","v":574179,"vw":228.764338},{"c":231.88,"h":232.91,"l":229.24,"n":12635,"o":229.24,"t":"2025-07-22T04:00:00Z","v":471729,"vw":231.939095},{"c":233.39,"h":234.89,"l":231.55,"n":12415,"o":233.93,"t":"2025-07-23T04:00:00Z","v":462528,"vw":233.461582},{"c":230.18,"h":235.4,"l":229.13,"n":11984,"o":233.43,"t":"2025-07-24T04:00:00Z","v":349620,"vw":230.44828},{"c":233.1,"h":234.36,"l":229.9425,"n":11158,"o":233.01,"t":"2025-07-25T04:00:00Z","v":304826,"vw":232.614921},{"c":230.17,"h":235.7101,"l":229.77,"n":14016,"o":233.18,"t":"2025-07-28T04:00:00Z","v":598860,"vw":231.808129},{"c":227.15,"h":231.47,"l":225.48,"n":16364,"o":231.47,"t":"2025-07-29T04:00:00Z","v":694549,"vw":227.2115},{"c":254.21,"h":258.845,"l":244.51,"n":30989,"o":247,"t":"2025-07-30T04:00:00Z","v":1200140,"vw":252.891721},{"c":252.27,"h":261.81,"l":249.11,"n":28687,"o":250.5,"t":"2025-07-31T04:00:00Z","v":1079308,"vw":254.68927},{"c":243.01,"h":251.98,"l":241.235,"n":18726,"o":249.74,"t":"2025-08-01T04:00:00Z","v":694067,"vw":244.437751},{"c":240.39,"h":246.39,"l":239.17,"n":13296,"o":245.13,"t":"2025-08-04T04:00:00Z","v":427592,"vw":240.986501},{"c":240.1,"h":241.085,"l":236.26,"n":11982,"o":240.11,"t":"2025-08-05T04:00:00Z","v":551772,"vw":239.070594},{"c":239.99,"h":242.33,"l":234.34,"n":12721,"o":239.51,"t":"2025-08-06T04:00:00Z","v":340012,"vw":239.216855},{"c":240.74,"h":242.13,"l":237.2667,"n":9393,"o":241.36,"t":"2025-08-07T04:00:00Z","v":203030,"vw":240.306304},{"c":240.49,"h":243.2676,"l":238.275,"n":10348,"o":240.93,"t":"2025-08-08T04:00:00Z","v":280040,"vw":240.633524},{"c":239.5,"h":242.57,"l":236.66,"n":9888,"o":240.68,"t":"2025-08-11T04:00:00Z","v":300224,"vw":239.074062},{"c":248.55,"h":249.61,"l":239.14,"n":12878,"o":240.16,"t":"2025-08-12T04:00:00Z","v":394309,"vw":247.057611},{"c":257.38,"h":260.22,"l":247.345,"n":15037,"o":249.4,"t":"2025-08-13T04:00:00Z","v":582380,"vw":256.222741},{"c":253.21,"h":257.27,"l":250.96,"n":10259,"o":253.72,"t":"2025-08-14T04:00:00Z","v":332627,"vw":253.269525},{"c":253.02,"h":254.6399,"l":251.39,"n":10790,"o":253.22,"t":"2025-08-15T04:00:00Z","v":304724,"vw":253.02288},{"c":255.35,"h":256.38,"l":250.9906,"n":9857,"o":251.94,"t":"2025-08-18T04:00:00Z","v":336982,"vw":254.979936},{"c":253.2,"h":256.47,"l":250.56,"n":9781,"o":253.97,"t":"2025-08-19T04:00:00Z","v":262693,"vw":253.181641},{"c":255.72,"h":256.84,"l":252.2,"n":12679,"o":253.07,"t":"2025-08-20T04:00:00Z","v":425574,"vw":255.396599},{"c":251.37,"h":258.12,"l":251.29,"n":10048,"o":256,"t":"2025-08-21T04:00:00Z","v":313243,"vw":253.386861},{"c":264.74,"h":268.81,"l":252.735,"n":15740,"o":253.03,"t":"2025-08-22T04:00:00Z","v":604846,"vw":264.164379},{"c":264.17,"h":267.39,"l":261.645,"n":16781,"o":263.94,"t":"2025-08-25T04:00:00Z","v":599362,"vw":264.983302},{"c":266,"h":270,"l":263.225,"n":14006,"o":264.73,"t":"2025-08-26T04:00:00Z","v":606381,"vw":265.566797},{"c":266.93,"h":270.53,"l":263.76,"n":15703,"o":265.74,"t":"2025-08-27T04:00:00Z","v":630569,"vw":267.771441},{"c":271.68,"h":272.06,"l":261.99,"n":16033,"o":266.85,"t":"2025-08-28T04:00:00Z","v":485682,"vw":269.228164},{"c":272.64,"h":273.43,"l":270.11,"n":13719,"o":272.24,"t":"2025-08-29T04:00:00Z","v":395318,"vw":272.340352},{"c":269.5,"h":274.58,"l":268.66,"n":10809,"o":272.19,"t":"2025-09-02T04:00:00Z","v":304909,"vw":270.181258},{"c":269.71,"h":271.33,"l":267.21,"n":12006,"o":268.43,"t":"2025-09-03T04:00:00Z","v":404388,"vw":269.723848},{"c":279.72,"h":280,"l":267.37,"n":16777,"o":267.37,"t":"2025-09-04T04:00:00Z","v":606205,"vw":276.015677},{"c":281.46,"h":285.2,"l":278.41,"n":14130,"o":281.06,"t":"2025-09-05T04:00:00Z","v":513692,"vw":283.552052},{"c":285.59,"h":287,"l":280.78,"n":14941,"o":281.79,"t":"2025-09-08T04:00:00Z","v":760612,"vw":284.631152},{"c":287.09,"h":288.91,"l":283.64,"n":14196,"o":285.61,"t":"2025-09-09T04:00:00Z","v":440131,"vw":286.689192},{"c":271.98,"h":286.3,"l":270.54,"n":13873,"o":285.51,"t":"2025-09-10T04:00:00Z","v":481990,"vw":274.682116},{"c":276.4,"h":278.53,"l":273.225,"n":11963,"o":273.37,"t":"2025-09-11T04:00:00Z","v":433776,"vw":276.44322},{"c":272.73,"h":280.14,"l":271.76,"n":11749,"o":274.78,"t":"2025-09-12T04:00:00Z","v":454545,"vw":274.310927},{"c":263.12,"h":275.69,"l":263.06,"n":11690,"o":273.06,"t":"2025-09-15T04:00:00Z","v":359835,"vw":265.902103},{"c":262.96,"h":263.82,"l":259.87,"n":11935,"o":263.45,"t":"2025-09-16T04:00:00Z","v":321068,"vw":262.245533},{"c":256.29,"h":264.4,"l":253.01,"n":16295,"o":262.82,"t":"2025-09-17T04:00:00Z","v":403685,"vw":257.025727},{"c":257.75,"h":259.53,"l":250.75,"n":14019,"o":257.66,"t":"2025-09-18T04:00:00Z","v":418156,"vw":255.775419},{"c":255.6,"h":259.83,"l":254.93,"n":10919,"o":257.17,"t":"2025-09-19T04:00:00Z","v":947234,"vw":255.853486},{"c":253.66,"h":257.31,"l":250.705,"n":12122,"o":255.15,"t":"2025-09-22T04:00:00Z","v":560155,"vw":253.506002},{"c":254.14,"h":258.18,"l":252.56,"n":10824,"o":252.56,"t":"2025-09-23T04:00:00Z","v":384657,"vw":255.170405},{"c":253.65,"h":256.33,"l":250.41,"n":11044,"o":254.57,"t":"2025-09-24T04:00:00Z","v":553347,"vw":253.142897},{"c":249.2,"h":252.9999,"l":245.785,"n":9755,"o":251.56,"t":"2025-09-25T04:00:00Z","v":297764,"vw":248.761804},{"c":253.37,"h":255.02,"l":250.3,"n":7528,"o":250.3,"t":"2025-09-26T04:00:00Z","v":193054,"vw":253.407333},{"c":251.65,"h":254.525,"l":250.23,"n":10469,"o":253.33,"t":"2025-09-29T04:00:00Z","v":321762,"vw":252.061632},{"c":253.32,"h":257.56,"l":251.45,"n":8068,"o":251.75,"t":"2025-09-30T04:00:00Z","v":202561,"vw":253.141008},{"c":249.63,"h":256.975,"l":242.41,"n":16424,"o":253.93,"t":"2025-10-01T04:00:00Z","v":436229,"vw":249.363625},{"c":253.49,"h":254.35,"l":247.83,"n":13466,"o":248.61,"t":"2025-10-02T04:00:00Z","v":312379,"vw":252.998502},{"c":256.06,"h":260.885,"l":252.34,"n":13761,"o":254.84,"t":"2025-10-03T04:00:00Z","v":362538,"vw":256.7219},{"c":255.61,"h":260.415,"l":253.03,"n":10425,"o":257.71,"t":"2025-10-06T04:00:00Z","v":293497,"vw":255.334726},{"c":249.04,"h":256.46,"l":245.125,"n":12451,"o":256.2,"t":"2025-10-07T04:00:00Z","v":430275,"vw":248.780257},{"c":258.95,"h":260.09,"l":252.48,"n":10466,"o":259.03,"t":"2025-10-08T04:00:00Z","v":344270,"vw":258.591527},{"c":261.39,"h":264.1,"l":257.02,"n":10093,"o":258.95,"t":"2025-10-09T04:00:00Z","v":250480,"vw":261.103419},{"c":260.49,"h":261.505,"l":256.8804,"n":10813,"o":260.13,"t":"2025-10-10T04:00:00Z","v":293674,"vw":259.899649},{"c":253.17,"h":265.51,"l":252.135,"n":9234,"o":260,"t":"2025-10-13T04:00:00Z","v":283577,"vw":254.096732},{"c":254.94,"h":256.56,"l":250.74,"n":8594,"o":250.74,"t":"2025-10-14T04:00:00Z","v":224642,"vw":254.737667},{"c":252.61,"h":256.155,"l":250.15,"n":8856,"o":253.34,"t":"2025-10-15T04:00:00Z","v":349477,"vw":253.041532},{"c":253.84,"h":254.405,"l":250.295,"n":8587,"o":254.14,"t":"2025-10-16T04:00:00Z","v":201840,"vw":252.911037},{"c":249,"h":254.55,"l":248.89,"n":11185,"o":254.55,"t":"2025-10-17T04:00:00Z","v":337466,"vw":250.5888},{"c":247.62,"h":252.4525,"l":242.8,"n":10614,"o":251.14,"t":"2025-10-20T04:00:00Z","v":426920,"vw":248.147588},{"c":249,"h":249.71,"l":246.37,"n":9103,"o":247.57,"t":"2025-10-21T04:00:00Z","v":417718,"vw":248.391668},{"c":252.03,"h":255.45,"l":249.13,"n":10671,"o":251.31,"t":"2025-10-22T04:00:00Z","v":355042,"vw":251.888568},{"c":253.51,"h":254.45,"l":248.22,"n":9194,"o":251.73,"t":"2025-10-23T04:00:00Z","v":223185,"vw":252.480325},{"c":252.99,"h":255.82,"l":248.58,"n":13557,"o":254.59,"t":"2025-10-24T04:00:00Z","v":328341,"vw":253.272696},{"c":247.99,"h":260,"l":245.81,"n":14257,"o":259.38,"t":"2025-10-27T04:00:00Z","v":428649,"vw":250.64309},{"c":235.5,"h":247.7699,"l":232.51,"n":17444,"o":246.34,"t":"2025-10-28T04:00:00Z","v":612777,"vw":236.566176},{"c":233.37,"h":239.01,"l":228.72,"n":16169,"o":234.26,"t":"2025-10-29T04:00:00Z","v":492151,"vw":235.213286},{"c":231.54,"h":236.92,"l":229.95,"n":10945,"o":233.57,"t":"2025-10-30T04:00:00Z","v":336888,"vw":232.522812},{"c":227.37,"h":231.655,"l":225.46,"n":14948,"o":230.92,"t":"2025-10-31T04:00:00Z","v":575950,"vw":228.082917},{"c":226.19,"h":226.505,"l":221.26,"n":16135,"o":225.6,"t":"2025-11-03T05:00:00Z","v":494458,"vw":224.893633},{"c":235.08,"h":235.587,"l":227.365,"n":20921,"o":227.58,"t":"2025-11-04T05:00:00Z","v":576495,"vw":233.726112},{"c":225.54,"h":236.325,"l":225.52,"n":18432,"o":232,"t":"2025-11-05T05:00:00Z","v":640669,"vw":227.503779},{"c":264.61,"h":272,"l":258.59,"n":32723,"o":259.79,"t":"2025-11-06T05:00:00Z","v":1111215,"vw":265.396012},{"c":266.19,"h":270,"l":259.14,"n":22179,"o":264.56,"t":"2025-11-07T05:00:00Z","v":648264,"vw":266.080422},{"c":270.55,"h":270.8,"l":262.94,"n":15735,"o":266.6,"t":"2025-11-10T05:00:00Z","v":544566,"vw":268.821469},{"c":279.68,"h":279.92,"l":271.315,"n":15081,"o":272.93,"t":"2025-11-11T05:00:00Z","v":349286,"vw":277.261156},{"c":280.29,"h":283.8399,"l":276.44,"n":15371,"o":280,"t":"2025-11-12T05:00:00Z","v":434693,"vw":280.62846},{"c":278.74,"h":280.8499,"l":274.2001,"n":17878,"o":277.87,"t":"2025-11-13T05:00:00Z","v":467868,"vw":277.992565},{"c":280.07,"h":282.87,"l":274.55,"n":14973,"o":277.29,"t":"2025-11-14T05:00:00Z","v":458605,"vw":280.247045},{"c":278.51,"h":284.91,"l":277.64,"n":16169,"o":282.93,"t":"2025-11-17T05:00:00Z","v":480944,"vw":280.520965},{"c":278.1,"h":280.72,"l":276.0101,"n":13787,"o":278.85,"t":"2025-11-18T05:00:00Z","v":308000,"vw":278.441527},{"c":283.15,"h":285.87,"l":276.72,"n":18751,"o":278.06,"t":"2025-11-19T05:00:00Z","v":576904,"vw":282.382016},{"c":279.79,"h":285,"l":277.54,"n":16060,"o":283.6,"t":"2025-11-20T05:00:00Z","v":370646,"vw":280.138943},{"c":288.47,"h":293.18,"l":279.69,"n":18111,"o":279.69,"t":"2025-11-21T05:00:00Z","v":621012,"vw":289.112846},{"c":298.11,"h":298.5,"l":286.37,"n":16304,"o":288.15,"t":"2025-11-24T05:00:00Z","v":597781,"vw":294.903042},{"c":298.71,"h":301.01,"l":296.255,"n":20463,"o":299,"t":"2025-11-25T05:00:00Z","v":819333,"vw":299.075951},{"c":295.96,"h":301.22,"l":295.59,"n":12903,"o":297.05,"t":"2025-11-26T05:00:00Z","v":434735,"vw":297.794553},{"c":293.17,"h":297.835,"l":291.941,"n":8569,"o":295.37,"t":"2025-11-28T05:00:00Z","v":254172,"vw":294.583231},{"c":291.66,"h":298.69,"l":291.38,"n":13068,"o":295.62,"t":"2025-12-01T05:00:00Z","v":466198,"vw":293.702977},{"c":287.71,"h":295.395,"l":287.2,"n":11563,"o":292.98,"t":"2025-12-02T05:00:00Z","v":329736,"vw":288.956495},{"c":285.71,"h":292.26,"l":285.16,"n":10705,"o":288.2,"t":"2025-12-03T05:00:00Z","v":333039,"vw":287.520882},{"c":294.72,"h":296.5,"l":284.95,"n":18625,"o":285.71,"t":"2025-12-04T05:00:00Z","v":602353,"vw":293.853797},{"c":300.66,"h":303,"l":295.34,"n":18309,"o":297.42,"t":"2025-12-05T05:00:00Z","v":600398,"vw":300.170174},{"c":294.83,"h":301.7,"l":292.355,"n":16849,"o":299.16,"t":"2025-12-08T05:00:00Z","v":553141,"vw":295.382658},{"c":287.14,"h":299.99,"l":286.75,"n":18046,"o":299.33,"t":"2025-12-09T05:00:00Z","v":551942,"vw":289.621809},{"c":303.07,"h":303.2,"l":288.35,"n":19455,"o":288.47,"t":"2025-12-10T05:00:00Z","v":553724,"vw":299.974211},{"c":311.4,"h":314.74,"l":304.79,"n":19341,"o":305.75,"t":"2025-12-11T05:00:00Z","v":713322,"vw":311.275413},{"c":312.02,"h":315.005,"l":310.89,"n":15110,"o":313.19,"t":"2025-12-12T05:00:00Z","v":419159,"vw":313.236057},{"c":309.15,"h":315.74,"l":307.84,"n":14673,"o":312.48,"t":"2025-12-15T05:00:00Z","v":479454,"vw":310.984699},{"c":308.1,"h":314.1,"l":307,"n":17297,"o":309,"t":"2025-12-16T05:00:00Z","v":674637,"vw":310.382428},{"c":309.26,"h":313.6095,"l":307.8506,"n":13257,"o":311.18,"t":"2025-12-17T05:00:00Z","v":494201,"vw":309.663718},{"c":315.35,"h":320,"l":307,"n":18637,"o":318.21,"t":"2025-12-18T05:00:00Z","v":788595,"vw":313.240169},{"c":315.9,"h":317.37,"l":311.56,"n":12656,"o":315.5,"t":"2025-12-19T05:00:00Z","v":676980,"vw":315.781142},{"c":320.85,"h":321.38,"l":313.4462,"n":12676,"o":314.61,"t":"2025-12-22T05:00:00Z","v":369564,"vw":319.788521},{"c":315.95,"h":320.35,"l":315.3887,"n":12088,"o":319.58,"t":"2025-12-23T05:00:00Z","v":303752,"vw":316.846057},{"c":315.86,"h":318.77,"l":314.51,"n":4880,"o":315.79,"t":"2025-12-24T05:00:00Z","v":127047,"vw":316.278477},{"c":316.97,"h":317.2,"l":313.945,"n":8217,"o":315.86,"t":"2025-12-26T05:00:00Z","v":164091,"vw":315.991307},{"c":314.89,"h":319.78,"l":312.91,"n":9716,"o":318.86,"t":"2025-12-29T05:00:00Z","v":303109,"vw":314.616768},{"c":314.27,"h":319.68,"l":312.82,"n":10286,"o":316.5,"t":"2025-12-30T05:00:00Z","v":241254,"vw":315.176846},{"c":310.91,"h":319,"l":310.81,"n":8725,"o":314.25,"t":"2025-12-31T05:00:00Z","v":210413,"vw":312.137154},{"c":309.42,"h":314.27,"l":302.19,"n":12761,"o":310.72,"t":"2026-01-02T05:00:00Z","v":330229,"vw":307.406557},{"c":315,"h":315.21,"l":306.985,"n":14583,"o":310,"t":"2026-01-05T05:00:00Z","v":357504,"vw":313.677713},{"c":316.97,"h":320.4167,"l":310.71,"n":18712,"o":312.64,"t":"2026-01-06T05:00:00Z","v":623275,"vw":315.645264},{"c":316.15,"h":317.17,"l":305.3,"n":17373,"o":315.11,"t":"2026-01-07T05:00:00Z","v":568406,"vw":313.249861},{"c":315.54,"h":317.85,"l":311.25,"n":15983,"o":315.48,"t":"2026-01-08T05:00:00Z","v":491162,"vw":314.32145},{"c":322.44,"h":325.025,"l":315.49,"n":19731,"o":317.39,"t":"2026-01-09T05:00:00Z","v":871937,"vw":321.328529},{"c":319.47,"h":323.66,"l":310,"n":23413,"o":322.25,"t":"2026-01-12T05:00:00Z","v":893905,"vw":318.673058},{"c":300.97,"h":317.77,"l":290,"n":37870,"o":317.77,"t":"2026-01-13T05:00:00Z","v":1366230,"vw":300.871458},{"c":313.43,"h":316.92,"l":296.61,"n":28864,"o":300.5,"t":"2026-01-14T05:00:00Z","v":918783,"vw":310.970658},{"c":350.49,"h":352.15,"l":345.2,"n":198227,"o":348.11,"t":"2026-01-15T05:00:00Z","v":9675405,"vw":350.921061},{"c":350.78,"h":352.075,"l":349.12,"n":94716,"o":349.99,"t":"2026-01-16T05:00:00Z","v":3306002,"vw":351.163753},{"c":355.44,"h":356.65,"l":350.02,"n":83779,"o":350.8,"t":"2026-01-20T05:00:00Z","v":3182888,"vw":354.399433},{"c":357.68,"h":362.41,"l":355.16,"n":62748,"o":357.7,"t":"2026-01-21T05:00:00Z","v":2798853,"vw":358.30051},{"c":358.53,"h":360.85,"l":357.68,"n":37966,"o":357.72,"t":"2026-01-22T05:00:00Z","v":1492808,"vw":359.090801},{"c":359.26,"h":360.49,"l":358.21,"n":24912,"o":358.44,"t":"2026-01-23T05:00:00Z","v":1038930,"vw":359.461774},{"c":359,"h":361.55,"l":358.75,"n":25113,"o":360,"t":"2026-01-26T05:00:00Z","v":934136,"vw":359.832758},{"c":359.4,"h":360,"l":358.36,"n":21761,"o":358.76,"t":"2026-01-27T05:00:00Z","v":915998,"vw":359.168654},{"c":359.03,"h":361.05,"l":359.03,"n":30373,"o":359.3,"t":"2026-01-28T05:00:00Z","v":1319190,"vw":359.636018},{"c":357,"h":360.4,"l":356.39,"n":41959,"o":359.32,"t":"2026-01-29T05:00:00Z","v":1535192,"vw":357.598028},{"c":358.17,"h":360.44,"l":357.155,"n":27486,"o":358.12,"t":"2026-01-30T05:00:00Z","v":1135733,"vw":358.504376},{"c":356.99,"h":359.87,"l":356.88,"n":22055,"o":358.78,"t":"2026-02-02T05:00:00Z","v":842701,"vw":357.902826},{"c":356,"h":358.64,"l":355.83,"n":23177,"o":357.43,"t":"2026-02-03T05:00:00Z","v":1112812,"vw":356.55088},{"c":339.92,"h":350.35,"l":339.76,"n":32096,"o":348.79,"t":"2026-02-04T05:00:00Z","v":1411063,"vw":342.164642},{"c":342.01,"h":343.69,"l":339.995,"n":40170,"o":341.22,"t":"2026-02-05T05:00:00Z","v":1867812,"vw":342.334104},{"c":341.02,"h":344.0675,"l":339.33,"n":28917,"o":343.63,"t":"2026-02-06T05:00:00Z","v":1160399,"vw":340.981754},{"c":339.05,"h":340.855,"l":338.88,"n":13208,"o":340.85,"t":"2026-02-09T05:00:00Z","v":473208,"vw":339.697617},{"c":338.97,"h":340.92,"l":338.7,"n":20738,"o":340.37,"t":"2026-02-10T05:00:00Z","v":838186,"vw":339.516986},{"c":338.26,"h":340.12,"l":337.63,"n":21349,"o":338.85,"t":"2026-02-11T05:00:00Z","v":701461,"vw":338.843159},{"c":338.72,"h":340.34,"l":338.05,"n":20322,"o":338.05,"t":"2026-02-12T05:00:00Z","v":778105,"vw":339.178453},{"c":339.3,"h":341.66,"l":338.84,"n":13975,"o":338.84,"t":"2026-02-13T05:00:00Z","v":551721,"vw":340.063834},{"c":341.03,"h":341.715,"l":339.01,"n":14232,"o":339.01,"t":"2026-02-17T05:00:00Z","v":446315,"vw":340.876904},{"c":341.32,"h":341.52,"l":340.34,"n":12561,"o":340.68,"t":"2026-02-18T05:00:00Z","v":569096,"vw":341.235596},{"c":340.68,"h":342,"l":340.58,"n":12275,"o":341.37,"t":"2026-02-19T05:00:00Z","v":336685,"vw":341.209708},{"c":339.36,"h":341.29,"l":339.25,"n":19321,"o":341,"t":"2026-02-20T05:00:00Z","v":618267,"vw":339.955537},{"c":339.2,"h":340.86,"l":339.08,"n":14272,"o":339.53,"t":"2026-02-23T05:00:00Z","v":530399,"vw":339.36173},{"c":339.59,"h":340.48,"l":338.67,"n":21941,"o":339.56,"t":"2026-02-24T05:00:00Z","v":830445,"vw":339.529518},{"c":338.67,"h":340.01,"l":338.53,"n":16641,"o":339.4,"t":"2026-02-25T05:00:00Z","v":624399,"vw":339.190457},{"c":341.94,"h":342.07,"l":338.8,"n":26036,"o":339.83,"t":"2026-02-26T05:00:00Z","v":856983,"vw":340.743921},{"c":344.39,"h":344.53,"l":341,"n":20356,"o":341,"t":"2026-02-27T05:00:00Z","v":792119,"vw":343.403421},{"c":342.3,"h":343.29,"l":340.74,"n":19956,"o":342.3,"t":"2026-03-02T05:00:00Z","v":895704,"vw":342.017643},{"c":340.16,"h":342.17,"l":339.31,"n":18625,"o":341.09,"t":"2026-03-03T05:00:00Z","v":629737,"vw":340.149435},{"c":339.61,"h":341.52,"l":338.61,"n":21287,"o":341.52,"t":"2026-03-04T05:00:00Z","v":736505,"vw":339.943201},{"c":340.62,"h":340.71,"l":337.91,"n":16239,"o":339.16,"t":"2026-03-05T05:00:00Z","v":871994,"vw":339.416236},{"c":338.64,"h":340.24,"l":338.25,"n":12565,"o":339.63,"t":"2026-03-06T05:00:00Z","v":482603,"vw":338.936912},{"c":339.61,"h":340.33,"l":337.135,"n":20870,"o":338.16,"t":"2026-03-09T04:00:00Z","v":947578,"vw":339.313158},{"c":336.74,"h":339.655,"l":336.64,"n":15536,"o":339.1,"t":"2026-03-10T04:00:00Z","v":555189,"vw":337.407463},{"c":336.11,"h":337.92,"l":334.83,"n":21193,"o":337.07,"t":"2026-03-11T04:00:00Z","v":692448,"vw":335.776137},{"c":334.99,"h":336.57,"l":333.94,"n":15017,"o":335.34,"t":"2026-03-12T04:00:00Z","v":468759,"vw":334.913317},{"c":336.18,"h":337,"l":334.9,"n":13490,"o":336.33,"t":"2026-03-13T04:00:00Z","v":340937,"vw":335.818872},{"c":336.21,"h":337.08,"l":335.81,"n":18056,"o":336.19,"t":"2026-03-16T04:00:00Z","v":721867,"vw":336.450065},{"c":338,"h":338.91,"l":337.3975,"n":10906,"o":338.64,"t":"2026-03-17T04:00:00Z","v":398984,"vw":338.199874},{"c":338.24,"h":338.92,"l":336.97,"n":13115,"o":337.28,"t":"2026-03-18T04:00:00Z","v":419793,"vw":338.194584},{"c":337.35,"h":338.985,"l":336.225,"n":14291,"o":338.59,"t":"2026-03-19T04:00:00Z","v":297751,"vw":337.633242},{"c":335.85,"h":337.94,"l":335.79,"n":23392,"o":336.11,"t":"2026-03-20T04:00:00Z","v":932575,"vw":336.455277},{"c":335.56,"h":337.81,"l":334.83,"n":24172,"o":337.81,"t":"2026-03-23T04:00:00Z","v":628320,"vw":335.849371},{"c":334.17,"h":335.865,"l":334.17,"n":17695,"o":335.51,"t":"2026-03-24T04:00:00Z","v":520413,"vw":334.70841},{"c":336.27,"h":336.68,"l":335.06,"n":12524,"o":336.68,"t":"2026-03-25T04:00:00Z","v":372743,"vw":336.049198},{"c":336.42,"h":337.76,"l":335.01,"n":14134,"o":335.01,"t":"2026-03-26T04:00:00Z","v":574287,"vw":336.710606},{"c":335.1,"h":337.37,"l":334.8,"n":19762,"o":337.37,"t":"2026-03-27T04:00:00Z","v":559671,"vw":335.266904},{"c":328.2,"h":330.7,"l":326.58,"n":41646,"o":328.7,"t":"2026-03-30T04:00:00Z","v":1601014,"vw":328.619848},{"c":328.37,"h":329.5,"l":326.6,"n":32022,"o":329.5,"t":"2026-03-31T04:00:00Z","v":837587,"vw":327.638665},{"c":328.96,"h":330.44,"l":328.1,"n":22275,"o":329.91,"t":"2026-04-01T04:00:00Z","v":566595,"vw":329.326446},{"c":330.36,"h":330.62,"l":328.22,"n":19949,"o":328.22,"t":"2026-04-02T04:00:00Z","v":747893,"vw":330.116151},{"c":329.87,"h":330.97,"l":328.94,"n":12657,"o":330.11,"t":"2026-04-06T04:00:00Z","v":491457,"vw":329.791065},{"c":329.96,"h":330.53,"l":329.02,"n":16515,"o":329.51,"t":"2026-04-07T04:00:00Z","v":627003,"vw":329.807713},{"c":331.08,"h":332.05,"l":330.57,"n":13575,"o":330.93,"t":"2026-04-08T04:00:00Z","v":377347,"vw":331.063796},{"c":329.52,"h":330.75,"l":328.86,"n":16932,"o":330.75,"t":"2026-04-09T04:00:00Z","v":503028,"vw":329.431358},{"c":329.77,"h":330.105,"l":328.97,"n":14687,"o":329.32,"t":"2026-04-10T04:00:00Z","v":438783,"vw":329.61363},{"c":331.48,"h":331.48,"l":329.72,"n":11282,"o":329.99,"t":"2026-04-13T04:00:00Z","v":379226,"vw":331.213671},{"c":332.17,"h":332.9,"l":330.9,"n":10095,"o":330.9,"t":"2026-04-14T04:00:00Z","v":255406,"vw":332.317046},{"c":332.42,"h":333.32,"l":332.085,"n":10337,"o":332.19,"t":"2026-04-15T04:00:00Z","v":346630,"vw":332.509103},{"c":331.47,"h":333.54,"l":331.46,"n":9031,"o":332.64,"t":"2026-04-16T04:00:00Z","v":256165,"vw":331.916634},{"c":332.13,"h":333.04,"l":331.86,"n":10086,"o":331.86,"t":"2026-04-17T04:00:00Z","v":346246,"vw":332.433587},{"c":329.71,"h":332.14,"l":329.035,"n":12990,"o":332.14,"t":"2026-04-20T04:00:00Z","v":640279,"vw":330.047598},{"c":327,"h":330.065,"l":327,"n":19641,"o":329.75,"t":"2026-04-21T04:00:00Z","v":1085436,"vw":328.47818},{"c":332.21,"h":334,"l":329.85,"n":30814,"o":331.13,"t":"2026-04-22T04:00:00Z","v":1148368,"vw":332.592496},{"c":333,"h":335.2,"l":332.38,"n":19596,"o":335.2,"t":"2026-04-23T04:00:00Z","v":692846,"vw":333.453884},{"c":329.89,"h":334.04,"l":329.62,"n":11454,"o":332.48,"t":"2026-04-24T04:00:00Z","v":352331,"vw":330.41412},{"c":327.98,"h":331.8,"l":327.75,"n":9889,"o":329.91,"t":"2026-04-27T04:00:00Z","v":507292,"vw":328.227627},{"c":325.99,"h":328.73,"l":325.76,"n":14545,"o":328.48,"t":"2026-04-28T04:00:00Z","v":344784,"vw":326.363024},{"c":324.82,"h":326.245,"l":323.71,"n":17746,"o":325.52,"t":"2026-04-29T04:00:00Z","v":671885,"vw":324.594111},{"c":326.48,"h":326.75,"l":324.09,"n":12736,"o":325.53,"t":"2026-04-30T04:00:00Z","v":320522,"vw":325.758839},{"c":325.33,"h":327.44,"l":325.18,"n":16866,"o":327.38,"t":"2026-05-01T04:00:00Z","v":431702,"vw":325.978026},{"c":324.65,"h":326.2,"l":324.53,"n":17106,"o":324.79,"t":"2026-05-04T04:00:00Z","v":609197,"vw":325.042272},{"c":323.86,"h":325.05,"l":323.86,"n":14002,"o":325.05,"t":"2026-05-05T04:00:00Z","v":440097,"vw":324.206245},{"c":324.19,"h":324.59,"l":323.08,"n":11102,"o":324.02,"t":"2026-05-06T04:00:00Z","v":341610,"vw":324.058433},{"c":324.65,"h":326.43,"l":323.82,"n":26265,"o":323.82,"t":"2026-05-07T04:00:00Z","v":683325,"vw":325.186491},{"c":322.23,"h":324.91,"l":321.79,"n":13814,"o":324.91,"t":"2026-05-08T04:00:00Z","v":350096,"vw":322.641843},{"c":321.71,"h":323.07,"l":321.38,"n":13375,"o":321.88,"t":"2026-05-11T04:00:00Z","v":351922,"vw":321.992335},{"c":322.79,"h":324.55,"l":321.79,"n":10203,"o":324.55,"t":"2026-05-12T04:00:00Z","v":258813,"vw":322.766771},{"c":322.59,"h":323.28,"l":321.385,"n":12526,"o":322.5,"t":"2026-05-13T04:00:00Z","v":273730,"vw":322.493089},{"c":322.97,"h":323.5,"l":321.755,"n":11934,"o":323,"t":"2026-05-14T04:00:00Z","v":346124,"vw":322.700167},{"c":322.32,"h":324.12,"l":321.45,"n":13946,"o":323.19,"t":"2026-05-15T04:00:00Z","v":443698,"vw":322.751847},{"c":326.54,"h":326.935,"l":322.9,"n":14417,"o":322.9,"t":"2026-05-18T04:00:00Z","v":435378,"vw":325.594319},{"c":326.55,"h":328.17,"l":325.61,"n":18078,"o":326.68,"t":"2026-05-19T04:00:00Z","v":664465,"vw":326.464452},{"c":327.38,"h":327.69,"l":325.13,"n":16448,"o":327.48,"t":"2026-05-20T04:00:00Z","v":449776,"vw":326.8463},{"c":327.89,"h":328.05,"l":326.1,"n":12283,"o":326.65,"t":"2026-05-21T04:00:00Z","v":427218,"vw":327.549564},{"c":328.69,"h":329.67,"l":327.92,"n":13728,"o":328.81,"t":"2026-05-22T04:00:00Z","v":508589,"vw":328.642699},{"c":328.2,"h":329.65,"l":327.81,"n":10098,"o":328.12,"t":"2026-05-26T04:00:00Z","v":321867,"vw":328.544983},{"c":320.34,"h":328.191,"l":320.095,"n":16871,"o":326.18,"t":"2026-05-27T04:00:00Z","v":532669,"vw":321.237417},{"c":318.95,"h":320.44,"l":318.79,"n":15887,"o":319.88,"t":"2026-05-28T04:00:00Z","v":470885,"vw":319.382238},{"c":318.3,"h":320.115,"l":318.12,"n":10228,"o":319.52,"t":"2026-05-29T04:00:00Z","v":337801,"vw":318.640941},{"c":318.95,"h":320.75,"l":317.8101,"n":14240,"o":318.41,"t":"2026-06-01T04:00:00Z","v":362787,"vw":318.781096},{"c":318.74,"h":319.45,"l":318.12,"n":14092,"o":318.25,"t":"2026-06-02T04:00:00Z","v":397356,"vw":318.638214},{"c":319.37,"h":319.705,"l":318.35,"n":16285,"o":319.39,"t":"2026-06-03T04:00:00Z","v":402671,"vw":319.19024},{"c":320.63,"h":323.1,"l":319.86,"n":14382,"o":322.94,"t":"2026-06-04T04:00:00Z","v":823449,"vw":320.618571},{"c":320.53,"h":322.27,"l":319.8101,"n":12048,"o":321.8,"t":"2026-06-05T04:00:00Z","v":278782,"vw":320.936237},{"c":320.07,"h":322.65,"l":319.99,"n":11361,"o":320,"t":"2026-06-08T04:00:00Z","v":279296,"vw":320.450804},{"c":321.06,"h":322.09,"l":320.4,"n":11583,"o":320.77,"t":"2026-06-09T04:00:00Z","v":441047,"vw":321.057119},{"c":319.34,"h":321.23,"l":319.1,"n":15646,"o":321.23,"t":"2026-06-10T04:00:00Z","v":460399,"vw":319.644609},{"c":318.32,"h":320.31,"l":318.27,"n":13404,"o":320.1,"t":"2026-06-11T04:00:00Z","v":335825,"vw":319.125575},{"c":318.71,"h":321.8,"l":317.53,"n":11515,"o":320.26,"t":"2026-06-12T04:00:00Z","v":514510,"vw":318.55631},{"c":318.21,"h":319.83,"l":317.31,"n":14483,"o":318.25,"t":"2026-06-15T04:00:00Z","v":446409,"vw":318.209975},{"c":318.46,"h":319,"l":317.91,"n":10884,"o":318.77,"t":"2026-06-16T04:00:00Z","v":279274,"vw":318.473654},{"c":316.16,"h":318.65,"l":315.985,"n":13752,"o":318.01,"t":"2026-06-17T04:00:00Z","v":384687,"vw":316.884485},{"c":317.2,"h":317.24,"l":315.81,"n":11447,"o":315.81,"t":"2026-06-18T04:00:00Z","v":679724,"vw":316.97731},{"c":316.2,"h":316.91,"l":315.03,"n":8976,"o":316.27,"t":"2026-06-22T04:00:00Z","v":201837,"vw":316.35947},{"c":317.63,"h":318.46,"l":316.6,"n":9691,"o":317.39,"t":"2026-06-23T04:00:00Z","v":307419,"vw":317.649799},{"c":316.36,"h":318.8,"l":316.3,"n":10948,"o":318.8,"t":"2026-06-24T04:00:00Z","v":290715,"vw":317.338757},{"c":317.4,"h":318.64,"l":316.38,"n":18162,"o":316.65,"t":"2026-06-25T04:00:00Z","v":622909,"vw":317.720968},{"c":316.63,"h":318.985,"l":316.63,"n":15394,"o":318.41,"t":"2026-06-26T04:00:00Z","v":546380,"vw":317.441348},{"c":315.46,"h":317.53,"l":315.46,"n":14908,"o":317.17,"t":"2026-06-29T04:00:00Z","v":330802,"vw":316.013145},{"c":315.75,"h":317.17,"l":314.8,"n":14698,"o":317.17,"t":"2026-06-30T04:00:00Z","v":352456,"vw":315.661832},{"c":316.43,"h":317.1,"l":314.985,"n":17882,"o":315.26,"t":"2026-07-01T04:00:00Z","v":454933,"vw":316.422886},{"c":318.57,"h":319.19,"l":316.805,"n":12019,"o":317.38,"t":"2026-07-02T04:00:00Z","v":296748,"vw":318.301272},{"c":318.23,"h":318.94,"l":317.17,"n":11030,"o":318.94,"t":"2026-07-06T04:00:00Z","v":357667,"vw":318.097998},{"c":318.31,"h":320.03,"l":317.89,"n":12839,"o":320.03,"t":"2026-07-07T04:00:00Z","v":312691,"vw":318.694731},{"c":317.28,"h":318.175,"l":316.58,"n":11192,"o":317.66,"t":"2026-07-08T04:00:00Z","v":258145,"vw":317.606623},{"c":317.95,"h":318.17,"l":316.49,"n":6026,"o":317.12,"t":"2026-07-09T04:00:00Z","v":132939,"vw":317.818543},{"c":318.1,"h":318.51,"l":317.3501,"n":6061,"o":318.24,"t":"2026-07-10T04:00:00Z","v":146624,"vw":317.861808},{"c":318.94,"h":318.94,"l":317.13,"n":12488,"o":317.63,"t":"2026-07-13T04:00:00Z","v":379226,"vw":318.382734},{"c":316.26,"h":317.62,"l":316.01,"n":15804,"o":317.32,"t":"2026-07-14T04:00:00Z","v":661602,"vw":316.415841},{"c":316.73,"h":317.58,"l":315.69,"n":11828,"o":316,"t":"2026-07-15T04:00:00Z","v":371518,"vw":317.091512},{"c":319.6,"h":319.6,"l":317.77,"n":13233,"o":318.52,"t":"2026-07-16T04:00:00Z","v":547555,"vw":319.03807},{"c":318.32,"h":319.94,"l":318.06,"n":13279,"o":318.82,"t":"2026-07-17T04:00:00Z","v":480715,"vw":318.541609},{"c":318.01,"h":318.75,"l":317.63,"n":13886,"o":318.44,"t":"2026-07-20T04:00:00Z","v":442366,"vw":318.305556},{"c":317.39,"h":317.98,"l":317,"n":8536,"o":317.25,"t":"2026-07-21T04:00:00Z","v":276772,"vw":317.558004},{"c":316.5,"h":318.37,"l":316.32,"n":14886,"o":318.37,"t":"2026-07-22T04:00:00Z","v":640424,"vw":316.901866},{"c":317.9,"h":317.95,"l":315.7,"n":17879,"o":315.7,"t":"2026-07-23T04:00:00Z","v":690872,"vw":317.207161},{"c":318.73,"h":319.02,"l":317.7,"n":10695,"o":318.49,"t":"2026-07-24T04:00:00Z","v":364553,"vw":318.592865},{"c":319.49,"h":320.475,"l":318.84,"n":9982,"o":318.9,"t":"2026-07-27T04:00:00Z","v":338870,"vw":319.69927},{"c":319.99,"h":321.4,"l":319.71,"n":13793,"o":319.98,"t":"2026-07-28T04:00:00Z","v":457823,"vw":320.207829},{"c":320.13,"h":320.83,"l":317.09,"n":11524,"o":318.5,"t":"2026-07-29T04:00:00Z","v":364789,"vw":319.982359},{"c":319.83,"h":320.415,"l":318.54,"n":12977,"o":319.3,"t":"2026-07-30T04:00:00Z","v":357764,"vw":319.556947},{"c":321.19,"h":323.05,"l":318.7,"n":13081,"o":323.05,"t":"2026-07-31T04:00:00Z","v":295976,"vw":320.334327},{"c":323.02,"h":323.83,"l":321.36,"n":13266,"o":321.36,"t":"2026-08-03T04:00:00Z","v":328489,"vw":322.870328},{"c":324.22,"h":324.35,"l":321.35,"n":14825,"o":321.57,"t":"2026-08-04T04:00:00Z","v":363273,"vw":323.849242},{"c":323.21,"h":323.8325,"l":322.23,"n":12169,"o":323.36,"t":"2026-08-05T04:00:00Z","v":282989,"vw":322.890445},{"c":324.86,"h":325.5725,"l":323.855,"n":10636,"o":324.44,"t":"2026-08-06T04:00:00Z","v":262186,"vw":324.878916},{"c":324.66,"h":325.74,"l":324.465,"n":9941,"o":324.93,"t":"2026-08-07T04:00:00Z","v":239533,"vw":324.844314},{"c":325.98,"h":326.495,"l":324.9,"n":7777,"o":324.9,"t":"2026-08-10T04:00:00Z","v":194719,"vw":326.00363},{"c":326.28,"h":326.84,"l":325.39,"n":8206,"o":325.79,"t":"2026-08-11T04:00:00Z","v":240423,"vw":326.31679},{"c":326.58,"h":327.5475,"l":325.25,"n":8917,"o":325.6,"t":"2026-08-12T04:00:00Z","v":230067,"vw":326.566475},{"c":326.75,"h":327.575,"l":325.95,"n":6726,"o":327.25,"t":"2026-08-13T04:00:00Z","v":209567,"vw":326.737689},{"c":327.02,"h":328.11,"l":326.72,"n":6121,"o":327.28,"t":"2026-08-14T04:00:00Z","v":251643,"vw":327.278254},{"c":327.17,"h":327.61,"l":326.36,"n":7893,"o":326.36,"t":"2026-08-17T04:00:00Z","v":187660,"vw":326.991341},{"c":324.75,"h":328.6,"l":324.75,"n":7636,"o":328.6,"t":"2026-08-18T04:00:00Z","v":176809,"vw":325.779462},{"c":326.84,"h":327.77,"l":325.54,"n":12893,"o":325.54,"t":"2026-08-19T04:00:00Z","v":305274,"vw":327.158106},{"c":323.76,"h":327.12,"l":323.76,"n":9780,"o":327.12,"t":"2026-08-20T04:00:00Z","v":206934,"vw":324.553018},{"c":325.18,"h":325.66,"l":323.87,"n":8104,"o":323.87,"t":"2026-08-21T04:00:00Z","v":167142,"vw":325.130961},{"c":323.75,"h":324.91,"l":323.42,"n":8718,"o":324.91,"t":"2026-08-24T04:00:00Z","v":144302,"vw":323.77339},{"c":324.37,"h":324.86,"l":323.32,"n":8072,"o":323.7,"t":"2026-08-25T04:00:00Z","v":271602,"vw":324.383803},{"c":323.05,"h":323.59,"l":321.89,"n":15145,"o":322,"t":"2026-08-26T04:00:00Z","v":512792,"vw":322.895047},{"c":321,"h":323.13,"l":321,"n":16231,"o":323,"t":"2026-08-27T04:00:00Z","v":475862,"vw":321.959101},{"c":321.68,"h":322.25,"l":320.83,"n":6339,"o":320.83,"t":"2026-08-28T04:00:00Z","v":234150,"vw":321.700343},{"c":323.1,"h":323.84,"l":320.97,"n":10700,"o":320.99,"t":"2026-08-31T04:00:00Z","v":477188,"vw":323.141873},{"c":322.58,"h":325,"l":322.19,"n":7986,"o":325,"t":"2026-09-01T04:00:00Z","v":150746,"vw":322.688826},{"c":322.8,"h":324.55,"l":322.48,"n":6798,"o":322.48,"t":"2026-09-02T04:00:00Z","v":220299,"vw":323.005354},{"c":321.14,"h":323.7,"l":321.14,"n":7317,"o":322.89,"t":"2026-09-03T04:00:00Z","v":313494,"vw":321.360688},{"c":322.17,"h":322.72,"l":321,"n":8152,"o":321,"t":"2026-09-04T04:00:00Z","v":173891,"vw":322.287807},{"c":319.26,"h":322.61,"l":319.175,"n":14419,"o":322.61,"t":"2026-09-08T04:00:00Z","v":379982,"vw":320.003117},{"c":319.57,"h":320.8999,"l":319.21,"n":9728,"o":319.35,"t":"2026-09-09T04:00:00Z","v":212502,"vw":319.8135},{"c":317.78,"h":319.38,"l":317.62,"n":7317,"o":319.38,"t":"2026-09-10T04:00:00Z","v":141187,"vw":318.224562},{"c":317.73,"h":318.54,"l":317.585,"n":7492,"o":318.54,"t":"2026-09-11T04:00:00Z","v":152534,"vw":317.916607},{"c":319.86,"h":320.31,"l":318.65,"n":7421,"o":319.3,"t":"2026-09-14T04:00:00Z","v":269326,"vw":319.822953},{"c":318.43,"h":319.97,"l":318.18,"n":16662,"o":319.97,"t":"2026-09-15T04:00:00Z","v":500867,"vw":318.591125},{"c":318.4,"h":319.33,"l":317.3,"n":17871,"o":317.3,"t":"2026-09-16T04:00:00Z","v":816762,"vw":318.847345},{"c":318.87,"h":319.2,"l":317.95,"n":12523,"o":319.2,"t":"2026-09-17T04:00:00Z","v":415434,"vw":318.62453},{"c":317.6,"h":319.19,"l":317.5,"n":18513,"o":319.19,"t":"2026-09-18T04:00:00Z","v":994011,"vw":317.814694},{"c":318.78,"h":318.78,"l":316.7743,"n":11979,"o":317.38,"t":"2026-09-21T04:00:00Z","v":293751,"vw":318.037443},{"c":319.39,"h":319.8,"l":318.49,"n":24450,"o":319.8,"t":"2026-09-22T04:00:00Z","v":796675,"vw":319.086441},{"c":319.44,"h":320.26,"l":318.4,"n":13879,"o":319.46,"t":"2026-09-23T04:00:00Z","v":410457,"vw":319.01715},{"c":319.72,"h":320.27,"l":318.33,"n":15362,"o":318.98,"t":"2026-09-24T04:00:00Z","v":479195,"vw":319.790943},{"c":318.89,"h":319.61,"l":318.17,"n":8349,"o":319.28,"t":"2026-09-25T04:00:00Z","v":227562,"vw":318.893026},{"c":319.18,"h":319.33,"l":318.11,"n":8359,"o":318.91,"t":"2026-09-28T04:00:00Z","v":189420,"vw":318.798228},{"c":318.86,"h":318.98,"l":318.1401,"n":8053,"o":318.73,"t":"2026-09-29T04:00:00Z","v":189875,"vw":318.606691},{"c":318.34,"h":319.19,"l":318.24,"n":11089,"o":318.51,"t":"2026-09-30T04:00:00Z","v":378242,"vw":318.663034},{"c":318,"h":318.925,"l":317.92,"n":10947,"o":318.38,"t":"2026-10-01T04:00:00Z","v":350545,"vw":318.333458},{"c":317.55,"h":318.37,"l":316.78,"n":9425,"o":318.37,"t":"2026-10-02T04:00:00Z","v":239719,"vw":317.777626},{"c":317.11,"h":318.4699,"l":317.1,"n":10190,"o":318.23,"t":"2026-10-05T04:00:00Z","v":368301,"vw":317.600489},{"c":317.05,"h":318.005,"l":316.87,"n":11458,"o":317.1,"t":"2026-10-06T04:00:00Z","v":308450,"vw":317.319449},{"c":316.35,"h":317.74,"l":316.32,"n":12595,"o":316.62,"t":"2026-10-07T04:00:00Z","v":366211,"vw":317.058454},{"c":317.52,"h":317.52,"l":316.53,"n":12845,"o":316.61,"t":"2026-10-08T04:00:00Z","v":379381,"vw":317.02476},{"c":319.4,"h":319.53,"l":317.06,"n":16995,"o":317.06,"t":"2026-10-09T04:00:00Z","v":555310,"vw":318.690411},{"c":320.96,"h":320.97,"l":318.97,"n":11158,"o":319.91,"t":"2026-10-12T04:00:00Z","v":277243,"vw":320.181796},{"c":320.01,"h":320.99,"l":318.26,"n":8093,"o":320.93,"t":"2026-10-13T04:00:00Z","v":216914,"vw":319.708014},{"c":320.12,"h":320.42,"l":319.25,"n":9261,"o":320.41,"t":"2026-10-14T04:00:00Z","v":272354,"vw":319.801044},{"c":321.2,"h":322.17,"l":320.09,"n":11509,"o":322.13,"t":"2026-10-15T04:00:00Z","v":345454,"vw":321.145294},{"c":320.86,"h":322.8,"l":320.15,"n":11375,"o":322.8,"t":"2026-10-16T04:00:00Z","v":278714,"vw":320.916736},{"c":322.41,"h":322.865,"l":320.3,"n":8324,"o":320.3,"t":"2026-10-19T04:00:00Z","v":272661,"vw":322.252217},{"c":324.34,"h":324.64,"l":322.43,"n":13026,"o":322.99,"t":"2026-10-20T04:00:00Z","v":368854,"vw":323.990873},{"c":323.56,"h":324.46,"l":321.97,"n":12000,"o":324.46,"t":"2026-10-21T04:00:00Z","v":377772,"vw":323.269443},{"c":324.96,"h":325.5,"l":323.5,"n":16102,"o":323.5,"t":"2026-10-22T04:00:00Z","v":472630,"vw":324.941577},{"c":324.39,"h":325.33,"l":323.88,"n":9998,"o":324.96,"t":"2026-10-23T04:00:00Z","v":360056,"vw":324.603297}],"volatilityBars":[{"c":319.26,"h":319.91,"l":318.33,"n":978,"o":318.98,"t":"2026-09-24T13:30:00Z","v":37554,"vw":319.5909},{"c":319.98,"h":320.03,"l":319.26,"n":449,"o":319.41,"t":"2026-09-24T13:45:00Z","v":16287,"vw":319.66471},{"c":319.76,"h":320.03,"l":319.57,"n":664,"o":319.975,"t":"2026-09-24T14:00:00Z","v":25552,"vw":319.858416},{"c":319.93,"h":320.1,"l":319.49,"n":1186,"o":319.57,"t":"2026-09-24T14:15:00Z","v":36867,"vw":319.939264},{"c":319.9675,"h":320.27,"l":319.88,"n":1243,"o":319.97,"t":"2026-09-24T14:30:00Z","v":59607,"vw":320.085011},{"c":319.505,"h":320.15,"l":319.38,"n":685,"o":320.03,"t":"2026-09-24T14:45:00Z","v":23807,"vw":319.869714},{"c":319.745,"h":319.96,"l":319.475,"n":452,"o":319.555,"t":"2026-09-24T15:00:00Z","v":10076,"vw":319.651875},{"c":319.6925,"h":319.84,"l":319.52,"n":275,"o":319.84,"t":"2026-09-24T15:15:00Z","v":5697,"vw":319.690903},{"c":319.87,"h":319.87,"l":319.5,"n":853,"o":319.72,"t":"2026-09-24T15:30:00Z","v":23934,"vw":319.608172},{"c":319.81,"h":319.85,"l":319.62,"n":491,"o":319.85,"t":"2026-09-24T15:45:00Z","v":12932,"vw":319.704137},{"c":319.84,"h":319.84,"l":319.54,"n":560,"o":319.7075,"t":"2026-09-24T16:00:00Z","v":14905,"vw":319.679453},{"c":320.04,"h":320.18,"l":319.86,"n":213,"o":319.97,"t":"2026-09-24T16:15:00Z","v":4536,"vw":319.999751},{"c":319.96,"h":320.03,"l":319.83,"n":268,"o":320.03,"t":"2026-09-24T16:30:00Z","v":6442,"vw":319.933434},{"c":319.915,"h":320.04,"l":319.9,"n":222,"o":319.9,"t":"2026-09-24T16:45:00Z","v":3356,"vw":319.975127},{"c":319.8375,"h":319.92,"l":319.69,"n":185,"o":319.915,"t":"2026-09-24T17:00:00Z","v":3091,"vw":319.795048},{"c":319.76,"h":319.915,"l":319.69,"n":265,"o":319.87,"t":"2026-09-24T17:15:00Z","v":4349,"vw":319.81812},{"c":319.495,"h":319.78,"l":319.41,"n":285,"o":319.7325,"t":"2026-09-24T17:30:00Z","v":7199,"vw":319.638613},{"c":319.57,"h":319.64,"l":319.43,"n":427,"o":319.44,"t":"2026-09-24T17:45:00Z","v":8524,"vw":319.531231},{"c":319.6,"h":319.69,"l":319.55,"n":221,"o":319.61,"t":"2026-09-24T18:00:00Z","v":3910,"vw":319.600068},{"c":319.58,"h":320.07,"l":319.5,"n":1956,"o":319.61,"t":"2026-09-24T18:15:00Z","v":99009,"vw":319.780568},{"c":319.66,"h":319.66,"l":319.47,"n":511,"o":319.52,"t":"2026-09-24T18:30:00Z","v":13727,"vw":319.566987},{"c":319.62,"h":319.735,"l":319.61,"n":293,"o":319.695,"t":"2026-09-24T18:45:00Z","v":4765,"vw":319.653313},{"c":319.65,"h":319.71,"l":319.57,"n":276,"o":319.68,"t":"2026-09-24T19:00:00Z","v":3536,"vw":319.659402},{"c":319.71,"h":319.76,"l":319.63,"n":385,"o":319.7,"t":"2026-09-24T19:15:00Z","v":4206,"vw":319.698142},{"c":319.76,"h":319.8,"l":319.72,"n":356,"o":319.73,"t":"2026-09-24T19:30:00Z","v":4552,"vw":319.761765},{"c":319.8,"h":319.8,"l":319.58,"n":1137,"o":319.74,"t":"2026-09-24T19:45:00Z","v":20461,"vw":319.664439},{"c":319.72,"h":319.72,"l":319.72,"n":11,"o":319.72,"t":"2026-09-24T20:00:00Z","v":16655,"vw":319.72},{"c":319.535,"h":319.61,"l":319.27,"n":59,"o":319.28,"t":"2026-09-25T13:30:00Z","v":1249,"vw":319.34876},{"c":319.35,"h":319.535,"l":319.34,"n":160,"o":319.43,"t":"2026-09-25T13:45:00Z","v":2212,"vw":319.426587},{"c":319.23,"h":319.55,"l":319.1,"n":121,"o":319.55,"t":"2026-09-25T14:00:00Z","v":1870,"vw":319.234124},{"c":319.24,"h":319.3454,"l":319.13,"n":274,"o":319.13,"t":"2026-09-25T14:15:00Z","v":7408,"vw":319.245791},{"c":319.26,"h":319.38,"l":319.1,"n":158,"o":319.19,"t":"2026-09-25T14:30:00Z","v":3146,"vw":319.180475},{"c":319.17,"h":319.24,"l":319.09,"n":207,"o":319.21,"t":"2026-09-25T14:45:00Z","v":3518,"vw":319.147911},{"c":319.08,"h":319.19,"l":318.89,"n":309,"o":319.175,"t":"2026-09-25T15:00:00Z","v":6995,"vw":319.0394},{"c":319.042,"h":319.19,"l":319.01,"n":318,"o":319.08,"t":"2026-09-25T15:15:00Z","v":8782,"vw":319.090748},{"c":318.975,"h":319.16,"l":318.96,"n":393,"o":319.06,"t":"2026-09-25T15:30:00Z","v":9483,"vw":319.094051},{"c":318.86,"h":318.93,"l":318.81,"n":223,"o":318.9,"t":"2026-09-25T15:45:00Z","v":5214,"vw":318.888093},{"c":318.865,"h":318.97,"l":318.77,"n":173,"o":318.78,"t":"2026-09-25T16:00:00Z","v":4041,"vw":318.864631},{"c":318.92,"h":318.94,"l":318.82,"n":209,"o":318.88,"t":"2026-09-25T16:15:00Z","v":5625,"vw":318.890006},{"c":318.66,"h":318.81,"l":318.63,"n":200,"o":318.81,"t":"2026-09-25T16:30:00Z","v":4636,"vw":318.704179},{"c":318.46,"h":318.65,"l":318.46,"n":107,"o":318.6,"t":"2026-09-25T16:45:00Z","v":1945,"vw":318.559412},{"c":318.43,"h":318.57,"l":318.37,"n":137,"o":318.49,"t":"2026-09-25T17:00:00Z","v":2626,"vw":318.491467},{"c":318.42,"h":318.45,"l":318.31,"n":206,"o":318.44,"t":"2026-09-25T17:15:00Z","v":6116,"vw":318.382453},{"c":318.42,"h":318.43,"l":318.25,"n":809,"o":318.38,"t":"2026-09-25T17:30:00Z","v":30839,"vw":318.342573},{"c":318.21,"h":318.42,"l":318.21,"n":137,"o":318.4,"t":"2026-09-25T17:45:00Z","v":2475,"vw":318.304086},{"c":318.41,"h":318.41,"l":318.17,"n":138,"o":318.17,"t":"2026-09-25T18:00:00Z","v":2327,"vw":318.265616},{"c":318.65,"h":318.66,"l":318.365,"n":74,"o":318.365,"t":"2026-09-25T18:15:00Z","v":1574,"vw":318.54},{"c":318.699,"h":318.8335,"l":318.65,"n":123,"o":318.765,"t":"2026-09-25T18:30:00Z","v":2129,"vw":318.708685},{"c":318.905,"h":318.905,"l":318.695,"n":124,"o":318.695,"t":"2026-09-25T18:45:00Z","v":1846,"vw":318.789323},{"c":319.11,"h":319.14,"l":318.89,"n":278,"o":318.96,"t":"2026-09-25T19:00:00Z","v":4133,"vw":318.971389},{"c":319.02,"h":319.17,"l":319.02,"n":212,"o":319.11,"t":"2026-09-25T19:15:00Z","v":3317,"vw":319.08163},{"c":318.955,"h":319.12,"l":318.92,"n":357,"o":319.035,"t":"2026-09-25T19:30:00Z","v":8448,"vw":319.027971},{"c":318.84,"h":319.36,"l":318.84,"n":1935,"o":319.02,"t":"2026-09-25T19:45:00Z","v":58773,"vw":319.15763},{"c":318.89,"h":318.89,"l":318.89,"n":12,"o":318.89,"t":"2026-09-25T20:00:00Z","v":30845,"vw":318.89},{"c":318.695,"h":318.91,"l":318.62,"n":73,"o":318.91,"t":"2026-09-28T13:30:00Z","v":2198,"vw":318.822125},{"c":318.4995,"h":318.92,"l":318.11,"n":255,"o":318.7,"t":"2026-09-28T13:45:00Z","v":5052,"vw":318.601866},{"c":318.785,"h":319,"l":318.34,"n":342,"o":318.34,"t":"2026-09-28T14:00:00Z","v":6152,"vw":318.603679},{"c":318.755,"h":318.84,"l":318.525,"n":254,"o":318.7,"t":"2026-09-28T14:15:00Z","v":4405,"vw":318.673904},{"c":318.82,"h":318.825,"l":318.6,"n":235,"o":318.735,"t":"2026-09-28T14:30:00Z","v":4670,"vw":318.723294},{"c":318.45,"h":318.82,"l":318.45,"n":205,"o":318.75,"t":"2026-09-28T14:45:00Z","v":4093,"vw":318.687608},{"c":318.795,"h":318.795,"l":318.42,"n":226,"o":318.45,"t":"2026-09-28T15:00:00Z","v":5153,"vw":318.601395},{"c":318.68,"h":318.86,"l":318.57,"n":206,"o":318.7975,"t":"2026-09-28T15:15:00Z","v":4311,"vw":318.758357},{"c":318.51,"h":318.76,"l":318.5,"n":372,"o":318.665,"t":"2026-09-28T15:30:00Z","v":7148,"vw":318.599403},{"c":318.48,"h":318.65,"l":318.47,"n":272,"o":318.57,"t":"2026-09-28T15:45:00Z","v":5863,"vw":318.53582},{"c":318.455,"h":318.55,"l":318.41,"n":247,"o":318.485,"t":"2026-09-28T16:00:00Z","v":4512,"vw":318.477245},{"c":318.6,"h":318.81,"l":318.39,"n":443,"o":318.43,"t":"2026-09-28T16:15:00Z","v":10111,"vw":318.642532},{"c":318.68,"h":318.77,"l":318.54,"n":219,"o":318.62,"t":"2026-09-28T16:30:00Z","v":4138,"vw":318.660346},{"c":318.69,"h":318.755,"l":318.56,"n":307,"o":318.63,"t":"2026-09-28T16:45:00Z","v":6478,"vw":318.665089},{"c":318.785,"h":318.89,"l":318.59,"n":333,"o":318.69,"t":"2026-09-28T17:00:00Z","v":8378,"vw":318.741235},{"c":318.49,"h":318.69,"l":318.45,"n":236,"o":318.69,"t":"2026-09-28T17:15:00Z","v":4968,"vw":318.589724},{"c":318.56,"h":318.6,"l":318.43,"n":340,"o":318.525,"t":"2026-09-28T17:30:00Z","v":6596,"vw":318.525832},{"c":318.7,"h":318.73,"l":318.55,"n":208,"o":318.55,"t":"2026-09-28T17:45:00Z","v":4287,"vw":318.638479},{"c":318.51,"h":318.71,"l":318.48,"n":295,"o":318.65,"t":"2026-09-28T18:00:00Z","v":7316,"vw":318.606391},{"c":318.39,"h":318.59,"l":318.39,"n":262,"o":318.51,"t":"2026-09-28T18:15:00Z","v":6349,"vw":318.502261},{"c":318.62,"h":318.62,"l":318.33,"n":323,"o":318.36,"t":"2026-09-28T18:30:00Z","v":5862,"vw":318.469726},{"c":318.6,"h":318.69,"l":318.56,"n":287,"o":318.56,"t":"2026-09-28T18:45:00Z","v":5955,"vw":318.640222},{"c":318.61,"h":318.69,"l":318.55,"n":281,"o":318.58,"t":"2026-09-28T19:00:00Z","v":3471,"vw":318.621733},{"c":318.77,"h":318.86,"l":318.55,"n":359,"o":318.57,"t":"2026-09-28T19:15:00Z","v":5265,"vw":318.729336},{"c":319.005,"h":319.03,"l":318.76,"n":416,"o":318.77,"t":"2026-09-28T19:30:00Z","v":7339,"vw":318.87602},{"c":319.08,"h":319.33,"l":318.96,"n":1226,"o":319.02,"t":"2026-09-28T19:45:00Z","v":26369,"vw":319.132235},{"c":319.18,"h":319.18,"l":319.069,"n":12,"o":319.069,"t":"2026-09-28T20:00:00Z","v":22137,"vw":319.179703},{"c":318.6675,"h":318.78,"l":318.24,"n":271,"o":318.73,"t":"2026-09-29T13:30:00Z","v":7403,"vw":318.533075},{"c":318.55,"h":318.79,"l":318.405,"n":452,"o":318.6575,"t":"2026-09-29T13:45:00Z","v":9883,"vw":318.649166},{"c":318.52,"h":318.65,"l":318.1401,"n":592,"o":318.29,"t":"2026-09-29T14:00:00Z","v":15593,"vw":318.364202},{"c":318.49,"h":318.64,"l":318.3,"n":511,"o":318.52,"t":"2026-09-29T14:15:00Z","v":14244,"vw":318.444125},{"c":318.485,"h":318.59,"l":318.37,"n":267,"o":318.53,"t":"2026-09-29T14:30:00Z","v":6446,"vw":318.430504},{"c":318.475,"h":318.75,"l":318.475,"n":152,"o":318.66,"t":"2026-09-29T14:45:00Z","v":2280,"vw":318.640666},{"c":318.45,"h":318.515,"l":318.36,"n":199,"o":318.515,"t":"2026-09-29T15:00:00Z","v":2871,"vw":318.432896},{"c":318.38,"h":318.4,"l":318.295,"n":178,"o":318.36,"t":"2026-09-29T15:15:00Z","v":2178,"vw":318.334601},{"c":318.47,"h":318.52,"l":318.44,"n":45,"o":318.44,"t":"2026-09-29T15:30:00Z","v":881,"vw":318.484364},{"c":318.44,"h":318.57,"l":318.38,"n":248,"o":318.44,"t":"2026-09-29T15:45:00Z","v":4333,"vw":318.460824},{"c":318.42,"h":318.48,"l":318.35,"n":194,"o":318.4,"t":"2026-09-29T16:00:00Z","v":3349,"vw":318.418772},{"c":318.365,"h":318.385,"l":318.33,"n":156,"o":318.385,"t":"2026-09-29T16:15:00Z","v":1959,"vw":318.358542},{"c":318.35,"h":318.44,"l":318.33,"n":199,"o":318.4,"t":"2026-09-29T16:30:00Z","v":2706,"vw":318.383592},{"c":318.29,"h":318.39,"l":318.255,"n":166,"o":318.39,"t":"2026-09-29T16:45:00Z","v":1856,"vw":318.297364},{"c":318.3852,"h":318.405,"l":318.28,"n":63,"o":318.31,"t":"2026-09-29T17:00:00Z","v":1523,"vw":318.320889},{"c":318.27,"h":318.41,"l":318.23,"n":191,"o":318.41,"t":"2026-09-29T17:15:00Z","v":2672,"vw":318.306649},{"c":318.45,"h":318.45,"l":318.28,"n":134,"o":318.28,"t":"2026-09-29T17:30:00Z","v":1892,"vw":318.369494},{"c":318.555,"h":318.58,"l":318.485,"n":157,"o":318.485,"t":"2026-09-29T17:45:00Z","v":2654,"vw":318.539102},{"c":318.4,"h":318.74,"l":318.355,"n":178,"o":318.555,"t":"2026-09-29T18:00:00Z","v":3581,"vw":318.574785},{"c":318.45,"h":318.52,"l":318.45,"n":62,"o":318.52,"t":"2026-09-29T18:15:00Z","v":930,"vw":318.473327},{"c":318.53,"h":318.63,"l":318.36,"n":198,"o":318.5,"t":"2026-09-29T18:30:00Z","v":4981,"vw":318.492064},{"c":318.58,"h":318.6031,"l":318.5,"n":165,"o":318.55,"t":"2026-09-29T18:45:00Z","v":3369,"vw":318.535666},{"c":318.38,"h":318.67,"l":318.38,"n":385,"o":318.59,"t":"2026-09-29T19:00:00Z","v":10335,"vw":318.512878},{"c":318.49,"h":318.54,"l":318.4,"n":232,"o":318.4,"t":"2026-09-29T19:15:00Z","v":4371,"vw":318.475264},{"c":318.54,"h":318.75,"l":318.485,"n":280,"o":318.5,"t":"2026-09-29T19:30:00Z","v":5089,"vw":318.601791},{"c":318.96,"h":318.98,"l":318.62,"n":1306,"o":318.62,"t":"2026-09-29T19:45:00Z","v":39359,"vw":318.792563},{"c":318.86,"h":318.86,"l":318.86,"n":19,"o":318.86,"t":"2026-09-29T20:00:00Z","v":23825,"vw":318.86},{"c":317.99,"h":318.9,"l":317.99,"n":52,"o":318.9,"t":"2026-09-30T09:00:00Z","v":682,"vw":318.518904},{"c":318.91,"h":318.91,"l":318.91,"n":1,"o":318.91,"t":"2026-09-30T11:30:00Z","v":298,"vw":318.91},{"c":318.61,"h":318.61,"l":318.61,"n":1,"o":318.61,"t":"2026-09-30T12:30:00Z","v":40,"vw":318.61},{"c":318.61,"h":319.165,"l":318.24,"n":324,"o":318.51,"t":"2026-09-30T13:30:00Z","v":11382,"vw":318.49688},{"c":318.4,"h":318.67,"l":318.345,"n":375,"o":318.54,"t":"2026-09-30T13:45:00Z","v":11748,"vw":318.503569},{"c":318.63,"h":318.76,"l":318.33,"n":440,"o":318.41,"t":"2026-09-30T14:00:00Z","v":10860,"vw":318.562481},{"c":318.4725,"h":318.65,"l":318.455,"n":295,"o":318.62,"t":"2026-09-30T14:15:00Z","v":6582,"vw":318.542195},{"c":318.79,"h":318.81,"l":318.53,"n":262,"o":318.53,"t":"2026-09-30T14:30:00Z","v":5246,"vw":318.642048},{"c":318.78,"h":319.04,"l":318.78,"n":285,"o":318.84,"t":"2026-09-30T14:45:00Z","v":5353,"vw":318.945603},{"c":318.67,"h":318.82,"l":318.64,"n":283,"o":318.75,"t":"2026-09-30T15:00:00Z","v":6504,"vw":318.735565},{"c":318.9,"h":318.9,"l":318.5775,"n":362,"o":318.645,"t":"2026-09-30T15:15:00Z","v":11774,"vw":318.679713},{"c":319.07,"h":319.15,"l":318.9,"n":193,"o":318.9,"t":"2026-09-30T15:30:00Z","v":4749,"vw":318.999837},{"c":319.035,"h":319.13,"l":318.99,"n":77,"o":319.03,"t":"2026-09-30T15:45:00Z","v":1347,"vw":319.030098},{"c":319.07,"h":319.19,"l":319,"n":301,"o":319,"t":"2026-09-30T16:00:00Z","v":10181,"vw":319.092045},{"c":319,"h":319.06,"l":318.83,"n":322,"o":319.05,"t":"2026-09-30T16:15:00Z","v":9857,"vw":318.907248},{"c":319.085,"h":319.12,"l":318.99,"n":236,"o":319,"t":"2026-09-30T16:30:00Z","v":4925,"vw":319.064896},{"c":318.9,"h":319.09,"l":318.9,"n":186,"o":319.07,"t":"2026-09-30T16:45:00Z","v":2675,"vw":318.952094},{"c":318.85,"h":318.96,"l":318.76,"n":203,"o":318.91,"t":"2026-09-30T17:00:00Z","v":6558,"vw":318.857712},{"c":318.77,"h":318.825,"l":318.68,"n":170,"o":318.81,"t":"2026-09-30T17:15:00Z","v":3640,"vw":318.767657},{"c":318.895,"h":318.895,"l":318.79,"n":84,"o":318.79,"t":"2026-09-30T17:30:00Z","v":1229,"vw":318.826868},{"c":318.84,"h":318.92,"l":318.83,"n":194,"o":318.845,"t":"2026-09-30T17:45:00Z","v":4259,"vw":318.871459},{"c":318.82,"h":318.875,"l":318.73,"n":247,"o":318.83,"t":"2026-09-30T18:00:00Z","v":5796,"vw":318.804477},{"c":318.765,"h":318.845,"l":318.71,"n":185,"o":318.83,"t":"2026-09-30T18:15:00Z","v":3833,"vw":318.777458},{"c":318.8,"h":318.82,"l":318.65,"n":258,"o":318.73,"t":"2026-09-30T18:30:00Z","v":4979,"vw":318.718828},{"c":318.87,"h":318.89,"l":318.77,"n":564,"o":318.82,"t":"2026-09-30T18:45:00Z","v":13991,"vw":318.818343},{"c":318.885,"h":318.95,"l":318.8,"n":860,"o":318.88,"t":"2026-09-30T19:00:00Z","v":31193,"vw":318.89907},{"c":318.88,"h":318.97,"l":318.81,"n":283,"o":318.89,"t":"2026-09-30T19:15:00Z","v":5843,"vw":318.878287},{"c":318.84,"h":318.92,"l":318.72,"n":628,"o":318.88,"t":"2026-09-30T19:30:00Z","v":19387,"vw":318.832502},{"c":318.34,"h":318.88,"l":318.29,"n":2753,"o":318.79,"t":"2026-09-30T19:45:00Z","v":105753,"vw":318.644705},{"c":314.5,"h":318.43,"l":314.5,"n":19,"o":318.43,"t":"2026-09-30T20:00:00Z","v":62130,"vw":318.336747},{"c":318.34,"h":318.34,"l":318.34,"n":1,"o":318.34,"t":"2026-10-01T12:00:00Z","v":2197,"vw":318.34},{"c":318.85,"h":318.925,"l":318.17,"n":246,"o":318.38,"t":"2026-10-01T13:30:00Z","v":9135,"vw":318.809652},{"c":318.43,"h":318.73,"l":318.43,"n":295,"o":318.71,"t":"2026-10-01T13:45:00Z","v":5786,"vw":318.623339},{"c":318.75,"h":318.83,"l":318.19,"n":303,"o":318.31,"t":"2026-10-01T14:00:00Z","v":10043,"vw":318.477618},{"c":318.78,"h":318.87,"l":318.7,"n":140,"o":318.73,"t":"2026-10-01T14:15:00Z","v":2734,"vw":318.767111},{"c":318.61,"h":318.82,"l":318.56,"n":421,"o":318.78,"t":"2026-10-01T14:30:00Z","v":12259,"vw":318.677893},{"c":318.54,"h":318.69,"l":318.445,"n":294,"o":318.68,"t":"2026-10-01T14:45:00Z","v":6915,"vw":318.531839},{"c":318.49,"h":318.82,"l":318.455,"n":478,"o":318.69,"t":"2026-10-01T15:00:00Z","v":14234,"vw":318.601957},{"c":318.46,"h":318.56,"l":318.4,"n":315,"o":318.41,"t":"2026-10-01T15:15:00Z","v":10032,"vw":318.470036},{"c":318.65,"h":318.77,"l":318.42,"n":238,"o":318.45,"t":"2026-10-01T15:30:00Z","v":5794,"vw":318.610276},{"c":318.41,"h":318.76,"l":318.38,"n":355,"o":318.64,"t":"2026-10-01T15:45:00Z","v":7636,"vw":318.631912},{"c":318.63,"h":318.69,"l":318.44,"n":282,"o":318.44,"t":"2026-10-01T16:00:00Z","v":8275,"vw":318.60369},{"c":318.59,"h":318.65,"l":318.56,"n":242,"o":318.605,"t":"2026-10-01T16:15:00Z","v":6245,"vw":318.593571},{"c":318.64,"h":318.67,"l":318.58,"n":232,"o":318.59,"t":"2026-10-01T16:30:00Z","v":7706,"vw":318.649095},{"c":318.63,"h":318.69,"l":318.57,"n":216,"o":318.69,"t":"2026-10-01T16:45:00Z","v":4466,"vw":318.626553},{"c":318.6,"h":318.73,"l":318.6,"n":512,"o":318.6,"t":"2026-10-01T17:00:00Z","v":19943,"vw":318.683782},{"c":318.57,"h":318.71,"l":318.545,"n":201,"o":318.63,"t":"2026-10-01T17:15:00Z","v":4006,"vw":318.64558},{"c":318.5,"h":318.6275,"l":318.41,"n":371,"o":318.59,"t":"2026-10-01T17:30:00Z","v":8167,"vw":318.472472},{"c":318.31,"h":318.5,"l":318.255,"n":266,"o":318.5,"t":"2026-10-01T17:45:00Z","v":5450,"vw":318.345112},{"c":318.135,"h":318.27,"l":318.05,"n":315,"o":318.27,"t":"2026-10-01T18:00:00Z","v":7097,"vw":318.135413},{"c":318.29,"h":318.36,"l":318.14,"n":398,"o":318.17,"t":"2026-10-01T18:15:00Z","v":9203,"vw":318.227536},{"c":318.24,"h":318.36,"l":318.23,"n":251,"o":318.28,"t":"2026-10-01T18:30:00Z","v":4661,"vw":318.302904},{"c":318.28,"h":318.35,"l":318.2,"n":295,"o":318.23,"t":"2026-10-01T18:45:00Z","v":4947,"vw":318.268591},{"c":318.3,"h":318.35,"l":318.23,"n":345,"o":318.3,"t":"2026-10-01T19:00:00Z","v":6527,"vw":318.292496},{"c":318.4,"h":318.47,"l":318.31,"n":452,"o":318.31,"t":"2026-10-01T19:15:00Z","v":8721,"vw":318.382968},{"c":318.085,"h":318.47,"l":317.99,"n":611,"o":318.405,"t":"2026-10-01T19:30:00Z","v":17926,"vw":318.166853},{"c":318.06,"h":318.36,"l":317.92,"n":2448,"o":318.11,"t":"2026-10-01T19:45:00Z","v":90706,"vw":318.168814},{"c":318,"h":318.13,"l":318,"n":12,"o":318.1,"t":"2026-10-01T20:00:00Z","v":43552,"vw":318.005156},{"c":319.65,"h":319.65,"l":319.65,"n":1,"o":319.65,"t":"2026-10-01T22:00:00Z","v":75,"vw":319.65},{"c":317.5,"h":317.5,"l":317.5,"n":3,"o":317.5,"t":"2026-10-02T10:45:00Z","v":200,"vw":317.5},{"c":316.5,"h":316.5,"l":316.5,"n":12,"o":316.5,"t":"2026-10-02T11:00:00Z","v":204,"vw":316.5},{"c":316.92,"h":318.37,"l":316.87,"n":144,"o":318.37,"t":"2026-10-02T13:30:00Z","v":4901,"vw":317.393947},{"c":317.3,"h":317.33,"l":316.78,"n":301,"o":316.78,"t":"2026-10-02T13:45:00Z","v":5094,"vw":317.134953},{"c":317.83,"h":317.87,"l":317.12,"n":421,"o":317.27,"t":"2026-10-02T14:00:00Z","v":8431,"vw":317.589994},{"c":317.84,"h":317.95,"l":317.64,"n":322,"o":317.86,"t":"2026-10-02T14:15:00Z","v":7938,"vw":317.811516},{"c":318.14,"h":318.2,"l":317.935,"n":203,"o":317.98,"t":"2026-10-02T14:30:00Z","v":4949,"vw":318.091559},{"c":318.1175,"h":318.15,"l":317.93,"n":310,"o":318.13,"t":"2026-10-02T14:45:00Z","v":6608,"vw":318.043262},{"c":317.805,"h":318.145,"l":317.75,"n":248,"o":318.145,"t":"2026-10-02T15:00:00Z","v":5998,"vw":317.922253},{"c":318.01,"h":318.01,"l":317.81,"n":176,"o":317.84,"t":"2026-10-02T15:15:00Z","v":3028,"vw":317.907115},{"c":317.99,"h":318.13,"l":317.93,"n":236,"o":317.99,"t":"2026-10-02T15:30:00Z","v":5796,"vw":318.043815},{"c":318,"h":318.07,"l":317.96,"n":392,"o":317.99,"t":"2026-10-02T15:45:00Z","v":8636,"vw":318.028065},{"c":317.91,"h":318.12,"l":317.91,"n":213,"o":318.02,"t":"2026-10-02T16:00:00Z","v":3225,"vw":318.031709},{"c":317.87,"h":317.94,"l":317.78,"n":185,"o":317.89,"t":"2026-10-02T16:15:00Z","v":3938,"vw":317.86129},{"c":318.01,"h":318.06,"l":317.885,"n":184,"o":317.9,"t":"2026-10-02T16:30:00Z","v":3893,"vw":317.963187},{"c":318.07,"h":318.1,"l":317.99,"n":242,"o":318.04,"t":"2026-10-02T16:45:00Z","v":5034,"vw":318.051286},{"c":318.18,"h":318.205,"l":318.1,"n":328,"o":318.1,"t":"2026-10-02T17:00:00Z","v":5247,"vw":318.148605},{"c":318.24,"h":318.25,"l":318.15,"n":198,"o":318.18,"t":"2026-10-02T17:15:00Z","v":3240,"vw":318.211437},{"c":318.18,"h":318.305,"l":318.18,"n":221,"o":318.24,"t":"2026-10-02T17:30:00Z","v":4128,"vw":318.261167},{"c":318.12,"h":318.21,"l":318.12,"n":179,"o":318.18,"t":"2026-10-02T17:45:00Z","v":3382,"vw":318.172146},{"c":318.24,"h":318.24,"l":318.13,"n":238,"o":318.13,"t":"2026-10-02T18:00:00Z","v":3774,"vw":318.179881},{"c":318.12,"h":318.23,"l":318.065,"n":280,"o":318.21,"t":"2026-10-02T18:15:00Z","v":5266,"vw":318.160841},{"c":317.84,"h":318.18,"l":317.82,"n":331,"o":318.11,"t":"2026-10-02T18:30:00Z","v":6852,"vw":317.945624},{"c":317.925,"h":317.98,"l":317.81,"n":386,"o":317.82,"t":"2026-10-02T18:45:00Z","v":6940,"vw":317.908308},{"c":318.06,"h":318.1,"l":317.89,"n":467,"o":317.93,"t":"2026-10-02T19:00:00Z","v":7736,"vw":317.992363},{"c":317.93,"h":318.14,"l":317.91,"n":339,"o":318.01,"t":"2026-10-02T19:15:00Z","v":6055,"vw":318.06412},{"c":317.71,"h":317.93,"l":317.71,"n":676,"o":317.93,"t":"2026-10-02T19:30:00Z","v":17030,"vw":317.822544},{"c":317.67,"h":317.77,"l":317.48,"n":1442,"o":317.72,"t":"2026-10-02T19:45:00Z","v":35829,"vw":317.645328},{"c":317.55,"h":317.55,"l":317.55,"n":15,"o":317.55,"t":"2026-10-02T20:00:00Z","v":50306,"vw":317.55},{"c":317.63,"h":318.23,"l":317.48,"n":132,"o":318.23,"t":"2026-10-05T13:30:00Z","v":10490,"vw":317.999445},{"c":317.78,"h":317.97,"l":317.64,"n":174,"o":317.795,"t":"2026-10-05T13:45:00Z","v":4697,"vw":317.809941},{"c":317.94,"h":318.12,"l":317.73,"n":382,"o":317.7495,"t":"2026-10-05T14:00:00Z","v":11189,"vw":317.95872},{"c":318.169,"h":318.44,"l":317.95,"n":376,"o":317.99,"t":"2026-10-05T14:15:00Z","v":11484,"vw":318.19673},{"c":318.215,"h":318.4699,"l":318.17,"n":264,"o":318.23,"t":"2026-10-05T14:30:00Z","v":8022,"vw":318.295674},{"c":317.955,"h":318.26,"l":317.955,"n":264,"o":318.26,"t":"2026-10-05T14:45:00Z","v":8933,"vw":318.094308},{"c":318.11,"h":318.27,"l":317.95,"n":209,"o":317.96,"t":"2026-10-05T15:00:00Z","v":4010,"vw":318.13811},{"c":318.1,"h":318.18,"l":318.06,"n":351,"o":318.18,"t":"2026-10-05T15:15:00Z","v":9210,"vw":318.127438},{"c":317.98,"h":318.19,"l":317.98,"n":291,"o":318.15,"t":"2026-10-05T15:30:00Z","v":5828,"vw":318.123219},{"c":318.07,"h":318.14,"l":317.96,"n":257,"o":317.975,"t":"2026-10-05T15:45:00Z","v":6006,"vw":318.049154},{"c":318.03,"h":318.15,"l":317.92,"n":327,"o":318.01,"t":"2026-10-05T16:00:00Z","v":9005,"vw":318.041294},{"c":318.05,"h":318.12,"l":317.93,"n":631,"o":318.02,"t":"2026-10-05T16:15:00Z","v":15444,"vw":318.028811},{"c":318.09,"h":318.14,"l":317.9971,"n":367,"o":318.12,"t":"2026-10-05T16:30:00Z","v":9700,"vw":318.058265},{"c":317.95,"h":318.14,"l":317.95,"n":386,"o":318.11,"t":"2026-10-05T16:45:00Z","v":10578,"vw":318.083155},{"c":317.84,"h":317.98,"l":317.77,"n":268,"o":317.98,"t":"2026-10-05T17:00:00Z","v":6479,"vw":317.872867},{"c":317.85,"h":317.89,"l":317.78,"n":226,"o":317.83,"t":"2026-10-05T17:15:00Z","v":5424,"vw":317.835361},{"c":317.88,"h":317.92,"l":317.74,"n":168,"o":317.86,"t":"2026-10-05T17:30:00Z","v":4540,"vw":317.857295},{"c":317.77,"h":317.95,"l":317.77,"n":208,"o":317.93,"t":"2026-10-05T17:45:00Z","v":4982,"vw":317.853001},{"c":317.85,"h":317.86,"l":317.73,"n":236,"o":317.77,"t":"2026-10-05T18:00:00Z","v":4665,"vw":317.805477},{"c":317.79,"h":317.9,"l":317.72,"n":307,"o":317.85,"t":"2026-10-05T18:15:00Z","v":6923,"vw":317.795604},{"c":317.71,"h":317.765,"l":317.62,"n":216,"o":317.76,"t":"2026-10-05T18:30:00Z","v":3793,"vw":317.70368},{"c":317.73,"h":317.75,"l":317.63,"n":229,"o":317.73,"t":"2026-10-05T18:45:00Z","v":4925,"vw":317.67502},{"c":317.57,"h":317.74,"l":317.525,"n":545,"o":317.71,"t":"2026-10-05T19:00:00Z","v":17191,"vw":317.662652},{"c":317.52,"h":317.73,"l":317.52,"n":360,"o":317.53,"t":"2026-10-05T19:15:00Z","v":7535,"vw":317.64105},{"c":317.925,"h":317.95,"l":317.57,"n":460,"o":317.6,"t":"2026-10-05T19:30:00Z","v":10829,"vw":317.753338},{"c":317.5,"h":317.94,"l":317.1,"n":2282,"o":317.915,"t":"2026-10-05T19:45:00Z","v":62946,"vw":317.458501},{"c":317.11,"h":317.11,"l":317.11,"n":13,"o":317.11,"t":"2026-10-05T20:00:00Z","v":102068,"vw":317.11},{"c":317.32,"h":317.645,"l":317.1,"n":335,"o":317.1,"t":"2026-10-06T13:30:00Z","v":16795,"vw":317.27967},{"c":317.49,"h":317.74,"l":317.42,"n":353,"o":317.47,"t":"2026-10-06T13:45:00Z","v":5851,"vw":317.585622},{"c":317.63,"h":317.84,"l":317.48,"n":371,"o":317.52,"t":"2026-10-06T14:00:00Z","v":8457,"vw":317.660759},{"c":317.61,"h":317.7,"l":317.415,"n":626,"o":317.63,"t":"2026-10-06T14:15:00Z","v":17703,"vw":317.570824},{"c":317.75,"h":317.75,"l":317.49,"n":553,"o":317.575,"t":"2026-10-06T14:30:00Z","v":16659,"vw":317.654156},{"c":317.72,"h":317.815,"l":317.61,"n":733,"o":317.8,"t":"2026-10-06T14:45:00Z","v":16956,"vw":317.724396},{"c":317.79,"h":317.79,"l":317.615,"n":269,"o":317.645,"t":"2026-10-06T15:00:00Z","v":5670,"vw":317.693577},{"c":317.92,"h":318.005,"l":317.805,"n":288,"o":317.805,"t":"2026-10-06T15:15:00Z","v":6084,"vw":317.900171},{"c":317.66,"h":317.92,"l":317.66,"n":201,"o":317.92,"t":"2026-10-06T15:30:00Z","v":2979,"vw":317.785466},{"c":317.705,"h":317.71,"l":317.54,"n":111,"o":317.54,"t":"2026-10-06T15:45:00Z","v":1925,"vw":317.609883},{"c":317.75,"h":317.8,"l":317.69,"n":143,"o":317.8,"t":"2026-10-06T16:00:00Z","v":1990,"vw":317.748838},{"c":317.83,"h":317.84,"l":317.6075,"n":306,"o":317.72,"t":"2026-10-06T16:15:00Z","v":7270,"vw":317.685104},{"c":317.7497,"h":317.84,"l":317.72,"n":148,"o":317.835,"t":"2026-10-06T16:30:00Z","v":2616,"vw":317.777439},{"c":317.8,"h":317.83,"l":317.78,"n":203,"o":317.8,"t":"2026-10-06T16:45:00Z","v":2232,"vw":317.802912},{"c":317.72,"h":317.825,"l":317.72,"n":188,"o":317.825,"t":"2026-10-06T17:00:00Z","v":3535,"vw":317.786551},{"c":317.52,"h":317.71,"l":317.5,"n":176,"o":317.69,"t":"2026-10-06T17:15:00Z","v":2782,"vw":317.562262},{"c":317.43,"h":317.605,"l":317.39,"n":434,"o":317.52,"t":"2026-10-06T17:30:00Z","v":11979,"vw":317.5294},{"c":317.45,"h":317.4625,"l":317.21,"n":387,"o":317.39,"t":"2026-10-06T17:45:00Z","v":10307,"vw":317.321716},{"c":317.31,"h":317.44,"l":317.29,"n":237,"o":317.44,"t":"2026-10-06T18:00:00Z","v":5463,"vw":317.356235},{"c":317.23,"h":317.3,"l":317.17,"n":257,"o":317.27,"t":"2026-10-06T18:15:00Z","v":6734,"vw":317.241827},{"c":317.16,"h":317.24,"l":317.16,"n":216,"o":317.2,"t":"2026-10-06T18:30:00Z","v":2651,"vw":317.193442},{"c":317.19,"h":317.41,"l":317.16,"n":970,"o":317.16,"t":"2026-10-06T18:45:00Z","v":33526,"vw":317.298132},{"c":317.19,"h":317.36,"l":317.18,"n":260,"o":317.21,"t":"2026-10-06T19:00:00Z","v":4758,"vw":317.266914},{"c":316.89,"h":317.21,"l":316.87,"n":695,"o":317.18,"t":"2026-10-06T19:15:00Z","v":25594,"vw":317.066999},{"c":317.26,"h":317.26,"l":316.91,"n":462,"o":316.95,"t":"2026-10-06T19:30:00Z","v":13827,"vw":317.058258},{"c":317.04,"h":317.28,"l":316.87,"n":1661,"o":317.25,"t":"2026-10-06T19:45:00Z","v":36729,"vw":316.993562},{"c":317.05,"h":317.05,"l":317.05,"n":12,"o":317.05,"t":"2026-10-06T20:00:00Z","v":32982,"vw":317.05},{"c":317.44,"h":317.44,"l":316.62,"n":449,"o":316.62,"t":"2026-10-07T13:30:00Z","v":14757,"vw":317.094083},{"c":317.225,"h":317.66,"l":317.21,"n":609,"o":317.375,"t":"2026-10-07T13:45:00Z","v":16680,"vw":317.468728},{"c":317.285,"h":317.605,"l":317.16,"n":517,"o":317.24,"t":"2026-10-07T14:00:00Z","v":14622,"vw":317.328601},{"c":317.19,"h":317.29,"l":317.09,"n":320,"o":317.26,"t":"2026-10-07T14:15:00Z","v":7388,"vw":317.20354},{"c":317.03,"h":317.31,"l":316.99,"n":360,"o":317.14,"t":"2026-10-07T14:30:00Z","v":8881,"vw":317.198439},{"c":317.43,"h":317.48,"l":317.01,"n":439,"o":317.01,"t":"2026-10-07T14:45:00Z","v":11323,"vw":317.324513},{"c":317.39,"h":317.48,"l":317.16,"n":688,"o":317.43,"t":"2026-10-07T15:00:00Z","v":21645,"vw":317.286449},{"c":317.365,"h":317.44,"l":317.31,"n":360,"o":317.34,"t":"2026-10-07T15:15:00Z","v":10039,"vw":317.360961},{"c":317.43,"h":317.485,"l":317.4,"n":217,"o":317.4,"t":"2026-10-07T15:30:00Z","v":4719,"vw":317.450819},{"c":317.58,"h":317.6,"l":317.44,"n":189,"o":317.45,"t":"2026-10-07T15:45:00Z","v":3673,"vw":317.536123},{"c":317.57,"h":317.66,"l":317.415,"n":436,"o":317.62,"t":"2026-10-07T16:00:00Z","v":10108,"vw":317.52926},{"c":317.66,"h":317.74,"l":317.56,"n":235,"o":317.57,"t":"2026-10-07T16:15:00Z","v":4839,"vw":317.632272},{"c":317.54,"h":317.72,"l":317.51,"n":208,"o":317.64,"t":"2026-10-07T16:30:00Z","v":4464,"vw":317.627662},{"c":317.56,"h":317.65,"l":317.54,"n":235,"o":317.54,"t":"2026-10-07T16:45:00Z","v":3331,"vw":317.585556},{"c":317.44,"h":317.56,"l":317.44,"n":196,"o":317.54,"t":"2026-10-07T17:00:00Z","v":5416,"vw":317.512988},{"c":317.29,"h":317.48,"l":317.24,"n":403,"o":317.47,"t":"2026-10-07T17:15:00Z","v":11524,"vw":317.371548},{"c":317.44,"h":317.44,"l":317.28,"n":229,"o":317.28,"t":"2026-10-07T17:30:00Z","v":6590,"vw":317.364424},{"c":317.49,"h":317.62,"l":317.42,"n":298,"o":317.42,"t":"2026-10-07T17:45:00Z","v":6411,"vw":317.494818},{"c":317.175,"h":317.5,"l":317.16,"n":443,"o":317.49,"t":"2026-10-07T18:00:00Z","v":13318,"vw":317.399112},{"c":317.08,"h":317.19,"l":317.07,"n":219,"o":317.17,"t":"2026-10-07T18:15:00Z","v":3206,"vw":317.151813},{"c":317.03,"h":317.085,"l":316.96,"n":251,"o":317.05,"t":"2026-10-07T18:30:00Z","v":4117,"vw":317.024581},{"c":317.34,"h":317.48,"l":316.975,"n":1294,"o":316.99,"t":"2026-10-07T18:45:00Z","v":52124,"vw":317.257958},{"c":317.06,"h":317.405,"l":317.04,"n":502,"o":317.36,"t":"2026-10-07T19:00:00Z","v":13232,"vw":317.267417},{"c":316.72,"h":317.1,"l":316.71,"n":387,"o":317.01,"t":"2026-10-07T19:15:00Z","v":6733,"vw":316.897654},{"c":316.62,"h":316.75,"l":316.62,"n":626,"o":316.72,"t":"2026-10-07T19:30:00Z","v":10480,"vw":316.681343},{"c":316.4,"h":316.78,"l":316.32,"n":2037,"o":316.63,"t":"2026-10-07T19:45:00Z","v":59595,"vw":316.514464},{"c":316.35,"h":316.35,"l":316.35,"n":15,"o":316.35,"t":"2026-10-07T20:00:00Z","v":31646,"vw":316.35},{"c":316.88,"h":317.01,"l":316.61,"n":224,"o":316.61,"t":"2026-10-08T13:30:00Z","v":7874,"vw":316.808486},{"c":316.795,"h":317.22,"l":316.795,"n":477,"o":317.05,"t":"2026-10-08T13:45:00Z","v":17119,"vw":317.083383},{"c":317.24,"h":317.24,"l":316.63,"n":340,"o":316.815,"t":"2026-10-08T14:00:00Z","v":10337,"vw":316.876416},{"c":317.14,"h":317.275,"l":317.03,"n":747,"o":317.265,"t":"2026-10-08T14:15:00Z","v":19182,"vw":317.120079},{"c":317.07,"h":317.15,"l":317.04,"n":446,"o":317.09,"t":"2026-10-08T14:30:00Z","v":12876,"vw":317.083193},{"c":316.85,"h":317.15,"l":316.785,"n":672,"o":317.11,"t":"2026-10-08T14:45:00Z","v":24655,"vw":316.885155},{"c":316.7,"h":316.9,"l":316.7,"n":447,"o":316.86,"t":"2026-10-08T15:00:00Z","v":12038,"vw":316.829296},{"c":316.69,"h":316.72,"l":316.53,"n":568,"o":316.71,"t":"2026-10-08T15:15:00Z","v":18157,"vw":316.630915},{"c":316.71,"h":316.75,"l":316.68,"n":225,"o":316.68,"t":"2026-10-08T15:30:00Z","v":6317,"vw":316.718816},{"c":316.69,"h":316.74,"l":316.68,"n":195,"o":316.7,"t":"2026-10-08T15:45:00Z","v":3188,"vw":316.704528},{"c":316.68,"h":316.74,"l":316.62,"n":547,"o":316.68,"t":"2026-10-08T16:00:00Z","v":15520,"vw":316.670031},{"c":316.73,"h":316.94,"l":316.65,"n":329,"o":316.65,"t":"2026-10-08T16:15:00Z","v":7777,"vw":316.763295},{"c":316.89,"h":316.89,"l":316.62,"n":262,"o":316.725,"t":"2026-10-08T16:30:00Z","v":4234,"vw":316.770756},{"c":317.12,"h":317.21,"l":316.87,"n":589,"o":316.89,"t":"2026-10-08T16:45:00Z","v":16102,"vw":317.057929},{"c":317.06,"h":317.18,"l":316.93,"n":392,"o":317.125,"t":"2026-10-08T17:00:00Z","v":8560,"vw":317.062038},{"c":316.96,"h":317.09,"l":316.91,"n":443,"o":316.99,"t":"2026-10-08T17:15:00Z","v":12153,"vw":316.996626},{"c":317.04,"h":317.06,"l":316.91,"n":343,"o":316.99,"t":"2026-10-08T17:30:00Z","v":8485,"vw":316.968879},{"c":316.85,"h":317.03,"l":316.8,"n":341,"o":317.02,"t":"2026-10-08T17:45:00Z","v":8427,"vw":316.891999},{"c":316.775,"h":316.9,"l":316.685,"n":711,"o":316.9,"t":"2026-10-08T18:00:00Z","v":25309,"vw":316.784759},{"c":316.76,"h":316.76,"l":316.59,"n":293,"o":316.72,"t":"2026-10-08T18:15:00Z","v":9782,"vw":316.669033},{"c":316.86,"h":316.9,"l":316.715,"n":184,"o":316.715,"t":"2026-10-08T18:30:00Z","v":3064,"vw":316.82383},{"c":317.125,"h":317.125,"l":316.81,"n":410,"o":316.84,"t":"2026-10-08T18:45:00Z","v":11630,"vw":316.903743},{"c":317.28,"h":317.29,"l":317.04,"n":303,"o":317.16,"t":"2026-10-08T19:00:00Z","v":6526,"vw":317.20064},{"c":317.14,"h":317.27,"l":317.085,"n":375,"o":317.21,"t":"2026-10-08T19:15:00Z","v":8099,"vw":317.186006},{"c":317.195,"h":317.25,"l":317.13,"n":707,"o":317.15,"t":"2026-10-08T19:30:00Z","v":20862,"vw":317.187151},{"c":317.51,"h":317.51,"l":317.18,"n":1835,"o":317.195,"t":"2026-10-08T19:45:00Z","v":46209,"vw":317.319653},{"c":317.52,"h":317.52,"l":317.45,"n":11,"o":317.45,"t":"2026-10-08T20:00:00Z","v":31258,"vw":317.519215},{"c":318.51,"h":318.51,"l":315.5,"n":24,"o":318,"t":"2026-10-09T08:45:00Z","v":905,"vw":317.491457},{"c":317.62,"h":317.84,"l":317.06,"n":145,"o":317.06,"t":"2026-10-09T13:30:00Z","v":4527,"vw":317.531533},{"c":317.855,"h":318.01,"l":317.62,"n":246,"o":317.62,"t":"2026-10-09T13:45:00Z","v":4465,"vw":317.874733},{"c":318.2,"h":318.6,"l":317.79,"n":1794,"o":317.82,"t":"2026-10-09T14:00:00Z","v":52541,"vw":318.373265},{"c":318.49,"h":318.7,"l":318.25,"n":739,"o":318.255,"t":"2026-10-09T14:15:00Z","v":25243,"vw":318.426709},{"c":318.28,"h":318.49,"l":318.28,"n":268,"o":318.49,"t":"2026-10-09T14:30:00Z","v":6627,"vw":318.330819},{"c":318.04,"h":318.2,"l":317.89,"n":243,"o":318.2,"t":"2026-10-09T14:45:00Z","v":4844,"vw":318.028222},{"c":318.11,"h":318.13,"l":318,"n":296,"o":318.065,"t":"2026-10-09T15:00:00Z","v":5773,"vw":318.060233},{"c":318.14,"h":318.215,"l":318.05,"n":275,"o":318.21,"t":"2026-10-09T15:15:00Z","v":6335,"vw":318.104526},{"c":318.08,"h":318.14,"l":318.02,"n":396,"o":318.12,"t":"2026-10-09T15:30:00Z","v":9180,"vw":318.069766},{"c":318.14,"h":318.22,"l":317.955,"n":908,"o":318.06,"t":"2026-10-09T15:45:00Z","v":28733,"vw":318.124904},{"c":318.37,"h":318.37,"l":318.13,"n":501,"o":318.13,"t":"2026-10-09T16:00:00Z","v":14154,"vw":318.195199},{"c":318.38,"h":318.43,"l":318.23,"n":341,"o":318.34,"t":"2026-10-09T16:15:00Z","v":7588,"vw":318.32314},{"c":318.36,"h":318.45,"l":318.31,"n":306,"o":318.41,"t":"2026-10-09T16:30:00Z","v":5315,"vw":318.392867},{"c":318.45,"h":318.45,"l":318.33,"n":233,"o":318.38,"t":"2026-10-09T16:45:00Z","v":4717,"vw":318.391309},{"c":318.47,"h":318.53,"l":318.43,"n":505,"o":318.47,"t":"2026-10-09T17:00:00Z","v":16187,"vw":318.478652},{"c":318.39,"h":318.5,"l":318.28,"n":540,"o":318.485,"t":"2026-10-09T17:15:00Z","v":22580,"vw":318.37476},{"c":318.345,"h":318.53,"l":318.345,"n":363,"o":318.44,"t":"2026-10-09T17:30:00Z","v":12252,"vw":318.420034},{"c":318.36,"h":318.4025,"l":318.3,"n":443,"o":318.345,"t":"2026-10-09T17:45:00Z","v":10381,"vw":318.351126},{"c":318.36,"h":318.59,"l":318.31,"n":1839,"o":318.36,"t":"2026-10-09T18:00:00Z","v":67675,"vw":318.504765},{"c":318.71,"h":318.865,"l":318.37,"n":609,"o":318.39,"t":"2026-10-09T18:15:00Z","v":21119,"vw":318.568679},{"c":318.69,"h":318.76,"l":318.65,"n":286,"o":318.75,"t":"2026-10-09T18:30:00Z","v":5954,"vw":318.702152},{"c":318.96,"h":318.96,"l":318.7,"n":279,"o":318.7,"t":"2026-10-09T18:45:00Z","v":6012,"vw":318.856814},{"c":319.065,"h":319.22,"l":318.9,"n":1081,"o":318.965,"t":"2026-10-09T19:00:00Z","v":43992,"vw":319.004856},{"c":319.17,"h":319.175,"l":318.98,"n":904,"o":319.13,"t":"2026-10-09T19:15:00Z","v":37976,"vw":319.088073},{"c":319.4,"h":319.4,"l":319.07,"n":857,"o":319.195,"t":"2026-10-09T19:30:00Z","v":35981,"vw":319.127863},{"c":319.39,"h":319.53,"l":319.09,"n":2144,"o":319.42,"t":"2026-10-09T19:45:00Z","v":59906,"vw":319.279725},{"c":319.4,"h":319.4,"l":319.32,"n":13,"o":319.32,"t":"2026-10-09T20:00:00Z","v":31300,"vw":319.399668},{"c":319.61,"h":319.61,"l":319.61,"n":6,"o":319.61,"t":"2026-10-12T08:15:00Z","v":204,"vw":319.61},{"c":319.47,"h":319.47,"l":319.47,"n":4,"o":319.47,"t":"2026-10-12T11:45:00Z","v":188,"vw":319.47},{"c":319.54,"h":319.91,"l":318.97,"n":360,"o":319.91,"t":"2026-10-12T13:30:00Z","v":13543,"vw":319.36766},{"c":319.43,"h":319.53,"l":319.12,"n":182,"o":319.41,"t":"2026-10-12T13:45:00Z","v":4232,"vw":319.348552},{"c":319.53,"h":319.64,"l":319.42,"n":242,"o":319.42,"t":"2026-10-12T14:00:00Z","v":4310,"vw":319.534489},{"c":319.705,"h":320.21,"l":319.4201,"n":2399,"o":319.535,"t":"2026-10-12T14:15:00Z","v":75337,"vw":319.825893},{"c":319.94,"h":320.06,"l":319.56,"n":556,"o":319.61,"t":"2026-10-12T14:30:00Z","v":11429,"vw":319.738631},{"c":320.045,"h":320.26,"l":319.97,"n":202,"o":320.03,"t":"2026-10-12T14:45:00Z","v":3185,"vw":320.060765},{"c":320.25,"h":320.25,"l":320.045,"n":177,"o":320.045,"t":"2026-10-12T15:00:00Z","v":4319,"vw":320.121919},{"c":320.21,"h":320.29,"l":320.14,"n":242,"o":320.23,"t":"2026-10-12T15:15:00Z","v":4040,"vw":320.19628},{"c":320.055,"h":320.235,"l":320.055,"n":188,"o":320.17,"t":"2026-10-12T15:30:00Z","v":3051,"vw":320.149274},{"c":320.11,"h":320.14,"l":320.02,"n":116,"o":320.06,"t":"2026-10-12T15:45:00Z","v":3650,"vw":320.070231},{"c":320.26,"h":320.33,"l":320.14,"n":408,"o":320.14,"t":"2026-10-12T16:00:00Z","v":16527,"vw":320.207719},{"c":320.14,"h":320.27,"l":320.14,"n":229,"o":320.26,"t":"2026-10-12T16:15:00Z","v":3236,"vw":320.216176},{"c":320.12,"h":320.135,"l":320.075,"n":162,"o":320.135,"t":"2026-10-12T16:30:00Z","v":1892,"vw":320.102883},{"c":320.07,"h":320.07,"l":319.995,"n":162,"o":320.035,"t":"2026-10-12T16:45:00Z","v":2451,"vw":320.02768},{"c":320.03,"h":320.06,"l":319.99,"n":256,"o":320.06,"t":"2026-10-12T17:00:00Z","v":4213,"vw":320.018075},{"c":320.19,"h":320.24,"l":319.91,"n":299,"o":320,"t":"2026-10-12T17:15:00Z","v":5601,"vw":320.004711},{"c":320.15,"h":320.26,"l":320.14,"n":254,"o":320.17,"t":"2026-10-12T17:30:00Z","v":9425,"vw":320.182272},{"c":320.14,"h":320.155,"l":320.08,"n":156,"o":320.15,"t":"2026-10-12T17:45:00Z","v":2057,"vw":320.114661},{"c":320.25,"h":320.3,"l":320.09,"n":231,"o":320.1,"t":"2026-10-12T18:00:00Z","v":3625,"vw":320.18186},{"c":320.23,"h":320.31,"l":320.2,"n":248,"o":320.275,"t":"2026-10-12T18:15:00Z","v":4156,"vw":320.259081},{"c":320.25,"h":320.3,"l":320.16,"n":245,"o":320.205,"t":"2026-10-12T18:30:00Z","v":5668,"vw":320.229372},{"c":320.495,"h":320.5,"l":320.28,"n":200,"o":320.28,"t":"2026-10-12T18:45:00Z","v":3078,"vw":320.399932},{"c":320.51,"h":320.57,"l":320.44,"n":276,"o":320.475,"t":"2026-10-12T19:00:00Z","v":5387,"vw":320.506551},{"c":320.51,"h":320.68,"l":320.51,"n":401,"o":320.53,"t":"2026-10-12T19:15:00Z","v":8212,"vw":320.589874},{"c":320.67,"h":320.69,"l":320.51,"n":487,"o":320.51,"t":"2026-10-12T19:30:00Z","v":8633,"vw":320.637803},{"c":320.97,"h":320.97,"l":320.58,"n":1492,"o":320.685,"t":"2026-10-12T19:45:00Z","v":39945,"vw":320.770161},{"c":320.96,"h":320.96,"l":320.96,"n":10,"o":320.96,"t":"2026-10-12T20:00:00Z","v":18834,"vw":320.96},{"c":319.72,"h":319.72,"l":319.72,"n":2,"o":319.72,"t":"2026-10-13T10:00:00Z","v":45,"vw":319.72},{"c":319.73,"h":319.75,"l":319.73,"n":18,"o":319.75,"t":"2026-10-13T10:15:00Z","v":201,"vw":319.736061},{"c":320.275,"h":320.99,"l":319.85,"n":131,"o":320.93,"t":"2026-10-13T13:30:00Z","v":2395,"vw":320.518205},{"c":319.52,"h":320.2,"l":319.51,"n":225,"o":320.08,"t":"2026-10-13T13:45:00Z","v":4235,"vw":319.808499},{"c":318.73,"h":319.58,"l":318.68,"n":275,"o":319.53,"t":"2026-10-13T14:00:00Z","v":7091,"vw":319.135279},{"c":318.48,"h":318.645,"l":318.34,"n":255,"o":318.57,"t":"2026-10-13T14:15:00Z","v":7828,"vw":318.517777},{"c":318.495,"h":318.605,"l":318.26,"n":131,"o":318.48,"t":"2026-10-13T14:30:00Z","v":2808,"vw":318.422258},{"c":318.9,"h":318.9,"l":318.39,"n":183,"o":318.45,"t":"2026-10-13T14:45:00Z","v":3934,"vw":318.689305},{"c":319.25,"h":319.3,"l":318.94,"n":242,"o":319.04,"t":"2026-10-13T15:00:00Z","v":7426,"vw":319.092978},{"c":319.33,"h":319.37,"l":319.11,"n":102,"o":319.24,"t":"2026-10-13T15:15:00Z","v":2085,"vw":319.252293},{"c":319.18,"h":319.39,"l":319.17,"n":217,"o":319.36,"t":"2026-10-13T15:30:00Z","v":4098,"vw":319.294935},{"c":319.335,"h":319.335,"l":319.09,"n":399,"o":319.14,"t":"2026-10-13T15:45:00Z","v":9480,"vw":319.182639},{"c":319.23,"h":319.36,"l":319.23,"n":151,"o":319.3,"t":"2026-10-13T16:00:00Z","v":3508,"vw":319.280751},{"c":319.22,"h":319.295,"l":319.17,"n":128,"o":319.27,"t":"2026-10-13T16:15:00Z","v":2171,"vw":319.209236},{"c":319.45,"h":319.45,"l":319.13,"n":103,"o":319.17,"t":"2026-10-13T16:30:00Z","v":2194,"vw":319.232955},{"c":319.47,"h":319.52,"l":319.42,"n":75,"o":319.45,"t":"2026-10-13T16:45:00Z","v":1221,"vw":319.4742},{"c":319.44,"h":319.525,"l":319.42,"n":161,"o":319.47,"t":"2026-10-13T17:00:00Z","v":3271,"vw":319.467412},{"c":319.51,"h":319.55,"l":319.42,"n":136,"o":319.42,"t":"2026-10-13T17:15:00Z","v":1789,"vw":319.485464},{"c":319.725,"h":319.76,"l":319.54,"n":171,"o":319.54,"t":"2026-10-13T17:30:00Z","v":4852,"vw":319.675869},{"c":319.78,"h":319.8,"l":319.66,"n":355,"o":319.75,"t":"2026-10-13T17:45:00Z","v":7442,"vw":319.728335},{"c":319.92,"h":319.92,"l":319.74,"n":190,"o":319.8,"t":"2026-10-13T18:00:00Z","v":4906,"vw":319.858214},{"c":319.7,"h":319.89,"l":319.67,"n":158,"o":319.89,"t":"2026-10-13T18:15:00Z","v":3055,"vw":319.762602},{"c":319.79,"h":319.79,"l":319.625,"n":136,"o":319.71,"t":"2026-10-13T18:30:00Z","v":2372,"vw":319.699759},{"c":319.72,"h":319.88,"l":319.66,"n":150,"o":319.84,"t":"2026-10-13T18:45:00Z","v":2099,"vw":319.79204},{"c":319.69,"h":319.73,"l":319.61,"n":138,"o":319.71,"t":"2026-10-13T19:00:00Z","v":2426,"vw":319.673381},{"c":319.81,"h":319.87,"l":319.71,"n":362,"o":319.72,"t":"2026-10-13T19:15:00Z","v":13539,"vw":319.813221},{"c":320.2,"h":320.21,"l":319.745,"n":916,"o":319.81,"t":"2026-10-13T19:30:00Z","v":37908,"vw":319.962445},{"c":320.06,"h":320.24,"l":319.66,"n":1816,"o":320.195,"t":"2026-10-13T19:45:00Z","v":44258,"vw":320.042397},{"c":320.01,"h":320.01,"l":320.01,"n":12,"o":320.01,"t":"2026-10-13T20:00:00Z","v":22669,"vw":320.01},{"c":320.3,"h":320.4,"l":320.3,"n":21,"o":320.4,"t":"2026-10-13T22:45:00Z","v":1003,"vw":320.35},{"c":318.74,"h":318.74,"l":318.74,"n":2,"o":318.74,"t":"2026-10-14T08:00:00Z","v":47,"vw":318.74},{"c":318.74,"h":318.74,"l":318.74,"n":2,"o":318.74,"t":"2026-10-14T08:30:00Z","v":46,"vw":318.74},{"c":317.18,"h":317.18,"l":317.18,"n":1,"o":317.18,"t":"2026-10-14T11:45:00Z","v":40,"vw":317.18},{"c":320.1,"h":320.42,"l":319.5425,"n":122,"o":320.41,"t":"2026-10-14T13:30:00Z","v":3843,"vw":320.156392},{"c":319.775,"h":320.02,"l":319.39,"n":551,"o":320.02,"t":"2026-10-14T13:45:00Z","v":19961,"vw":319.631001},{"c":319.66,"h":319.82,"l":319.53,"n":395,"o":319.66,"t":"2026-10-14T14:00:00Z","v":10016,"vw":319.705196},{"c":319.53,"h":319.675,"l":319.47,"n":514,"o":319.675,"t":"2026-10-14T14:15:00Z","v":19265,"vw":319.578004},{"c":319.6,"h":319.81,"l":319.56,"n":328,"o":319.8,"t":"2026-10-14T14:30:00Z","v":7014,"vw":319.65099},{"c":319.56,"h":319.715,"l":319.5,"n":360,"o":319.6,"t":"2026-10-14T14:45:00Z","v":8280,"vw":319.591457},{"c":319.58,"h":319.67,"l":319.5,"n":364,"o":319.59,"t":"2026-10-14T15:00:00Z","v":8443,"vw":319.586483},{"c":319.6,"h":319.755,"l":319.55,"n":157,"o":319.615,"t":"2026-10-14T15:15:00Z","v":2612,"vw":319.678603},{"c":319.74,"h":319.85,"l":319.6,"n":175,"o":319.6,"t":"2026-10-14T15:30:00Z","v":2567,"vw":319.767006},{"c":319.72,"h":319.82,"l":319.685,"n":59,"o":319.82,"t":"2026-10-14T15:45:00Z","v":584,"vw":319.738527},{"c":319.67,"h":319.825,"l":319.67,"n":244,"o":319.72,"t":"2026-10-14T16:00:00Z","v":5108,"vw":319.739539},{"c":319.4,"h":319.71,"l":319.27,"n":269,"o":319.61,"t":"2026-10-14T16:15:00Z","v":7888,"vw":319.581839},{"c":319.345,"h":319.45,"l":319.28,"n":270,"o":319.4,"t":"2026-10-14T16:30:00Z","v":9520,"vw":319.335465},{"c":319.315,"h":319.4,"l":319.25,"n":177,"o":319.35,"t":"2026-10-14T16:45:00Z","v":9779,"vw":319.328496},{"c":319.43,"h":319.575,"l":319.315,"n":266,"o":319.315,"t":"2026-10-14T17:00:00Z","v":11116,"vw":319.440523},{"c":319.765,"h":319.82,"l":319.47,"n":551,"o":319.47,"t":"2026-10-14T17:15:00Z","v":13585,"vw":319.666183},{"c":319.825,"h":319.91,"l":319.68,"n":327,"o":319.77,"t":"2026-10-14T17:30:00Z","v":8017,"vw":319.795127},{"c":319.69,"h":319.84,"l":319.64,"n":193,"o":319.79,"t":"2026-10-14T17:45:00Z","v":4769,"vw":319.737354},{"c":319.645,"h":319.915,"l":319.6,"n":320,"o":319.74,"t":"2026-10-14T18:00:00Z","v":6193,"vw":319.755571},{"c":319.665,"h":319.72,"l":319.63,"n":244,"o":319.68,"t":"2026-10-14T18:15:00Z","v":4428,"vw":319.666542},{"c":319.625,"h":319.71,"l":319.46,"n":259,"o":319.7,"t":"2026-10-14T18:30:00Z","v":6577,"vw":319.625551},{"c":320,"h":320,"l":319.6,"n":276,"o":319.625,"t":"2026-10-14T18:45:00Z","v":5805,"vw":319.804354},{"c":320.045,"h":320.26,"l":319.98,"n":300,"o":319.98,"t":"2026-10-14T19:00:00Z","v":6878,"vw":320.107588},{"c":320.1,"h":320.155,"l":319.97,"n":400,"o":320.03,"t":"2026-10-14T19:15:00Z","v":8540,"vw":320.053257},{"c":320.19,"h":320.23,"l":320.03,"n":387,"o":320.105,"t":"2026-10-14T19:30:00Z","v":10458,"vw":320.141746},{"c":320.15,"h":320.31,"l":320,"n":1236,"o":320.19,"t":"2026-10-14T19:45:00Z","v":33012,"vw":320.161659},{"c":320.12,"h":320.12,"l":320.12,"n":8,"o":320.12,"t":"2026-10-14T20:00:00Z","v":33934,"vw":320.12},{"c":319.1,"h":320.15,"l":319.1,"n":17,"o":320.15,"t":"2026-10-15T08:45:00Z","v":1189,"vw":319.696591},{"c":321.62,"h":321.62,"l":321.62,"n":1,"o":321.62,"t":"2026-10-15T12:15:00Z","v":41,"vw":321.62},{"c":320.8,"h":322.17,"l":320.09,"n":305,"o":322.13,"t":"2026-10-15T13:30:00Z","v":9415,"vw":321.1541},{"c":321.33,"h":321.37,"l":320.91,"n":243,"o":321.02,"t":"2026-10-15T13:45:00Z","v":4819,"vw":321.134292},{"c":321.12,"h":321.71,"l":320.85,"n":633,"o":321.47,"t":"2026-10-15T14:00:00Z","v":17459,"vw":321.264964},{"c":320.905,"h":321.2,"l":320.84,"n":304,"o":321.01,"t":"2026-10-15T14:15:00Z","v":7622,"vw":321.001764},{"c":321.13,"h":321.31,"l":320.83,"n":163,"o":320.855,"t":"2026-10-15T14:30:00Z","v":3282,"vw":321.104381},{"c":320.66,"h":321.07,"l":320.63,"n":180,"o":321.07,"t":"2026-10-15T14:45:00Z","v":4688,"vw":320.846125},{"c":320.785,"h":320.85,"l":320.67,"n":348,"o":320.68,"t":"2026-10-15T15:00:00Z","v":11941,"vw":320.787151},{"c":320.76,"h":320.85,"l":320.69,"n":160,"o":320.82,"t":"2026-10-15T15:15:00Z","v":4189,"vw":320.78515},{"c":320.76,"h":320.83,"l":320.715,"n":218,"o":320.8,"t":"2026-10-15T15:30:00Z","v":4223,"vw":320.778003},{"c":320.77,"h":320.89,"l":320.67,"n":807,"o":320.755,"t":"2026-10-15T15:45:00Z","v":24999,"vw":320.773022},{"c":320.81,"h":320.93,"l":320.74,"n":134,"o":320.74,"t":"2026-10-15T16:00:00Z","v":1992,"vw":320.858074},{"c":320.9,"h":320.9,"l":320.76,"n":96,"o":320.76,"t":"2026-10-15T16:15:00Z","v":2213,"vw":320.833352},{"c":320.985,"h":321.13,"l":320.92,"n":484,"o":320.92,"t":"2026-10-15T16:30:00Z","v":17141,"vw":321.078014},{"c":320.98,"h":321.035,"l":320.865,"n":724,"o":320.98,"t":"2026-10-15T16:45:00Z","v":20448,"vw":320.951999},{"c":321.005,"h":321.045,"l":320.93,"n":500,"o":320.97,"t":"2026-10-15T17:00:00Z","v":13460,"vw":320.961948},{"c":321.04,"h":321.065,"l":320.99,"n":197,"o":321,"t":"2026-10-15T17:15:00Z","v":4414,"vw":321.032983},{"c":320.98,"h":321.07,"l":320.92,"n":328,"o":321.03,"t":"2026-10-15T17:30:00Z","v":8404,"vw":320.986847},{"c":321.16,"h":321.26,"l":320.94,"n":555,"o":320.945,"t":"2026-10-15T17:45:00Z","v":19102,"vw":321.166626},{"c":321.17,"h":321.275,"l":321.12,"n":321,"o":321.16,"t":"2026-10-15T18:00:00Z","v":7608,"vw":321.192518},{"c":320.985,"h":321.2,"l":320.97,"n":283,"o":321.17,"t":"2026-10-15T18:15:00Z","v":6653,"vw":321.083826},{"c":321.165,"h":321.24,"l":320.98,"n":155,"o":320.985,"t":"2026-10-15T18:30:00Z","v":4742,"vw":321.058094},{"c":321.135,"h":321.2,"l":321.13,"n":153,"o":321.14,"t":"2026-10-15T18:45:00Z","v":2590,"vw":321.167568},{"c":321.16,"h":321.2,"l":321.1,"n":269,"o":321.15,"t":"2026-10-15T19:00:00Z","v":4674,"vw":321.144022},{"c":321.27,"h":321.32,"l":321.18,"n":312,"o":321.18,"t":"2026-10-15T19:15:00Z","v":6016,"vw":321.260351},{"c":321.45,"h":321.645,"l":321.24,"n":1169,"o":321.3,"t":"2026-10-15T19:30:00Z","v":37889,"vw":321.444772},{"c":321.2,"h":321.66,"l":320.96,"n":1721,"o":321.48,"t":"2026-10-15T19:45:00Z","v":50329,"vw":321.424045},{"c":321.2,"h":321.31,"l":321.2,"n":8,"o":321.31,"t":"2026-10-15T20:00:00Z","v":39832,"vw":321.200443},{"c":328.98,"h":328.98,"l":328.94,"n":10,"o":328.94,"t":"2026-10-15T20:15:00Z","v":610,"vw":328.952376},{"c":321.5,"h":321.5,"l":321.5,"n":12,"o":321.5,"t":"2026-10-16T09:15:00Z","v":518,"vw":321.5},{"c":321.01,"h":321.01,"l":319.9,"n":52,"o":319.9,"t":"2026-10-16T10:15:00Z","v":1064,"vw":320.477956},{"c":321.665,"h":322.8,"l":321.325,"n":246,"o":322.8,"t":"2026-10-16T13:30:00Z","v":10112,"vw":322.378913},{"c":321.53,"h":321.97,"l":321.53,"n":263,"o":321.5504,"t":"2026-10-16T13:45:00Z","v":5935,"vw":321.682116},{"c":320.89,"h":321.55,"l":320.89,"n":406,"o":321.505,"t":"2026-10-16T14:00:00Z","v":14420,"vw":321.150288},{"c":320.815,"h":321.015,"l":320.81,"n":185,"o":320.85,"t":"2026-10-16T14:15:00Z","v":3784,"vw":320.925606},{"c":321.07,"h":321.105,"l":320.78,"n":499,"o":320.78,"t":"2026-10-16T14:30:00Z","v":19759,"vw":321.001587},{"c":321.175,"h":321.175,"l":321.02,"n":175,"o":321.1,"t":"2026-10-16T14:45:00Z","v":3255,"vw":321.119335},{"c":321.14,"h":321.175,"l":321.08,"n":174,"o":321.175,"t":"2026-10-16T15:00:00Z","v":2084,"vw":321.119147},{"c":320.83,"h":321.12,"l":320.83,"n":599,"o":321.08,"t":"2026-10-16T15:15:00Z","v":9939,"vw":320.986836},{"c":320.605,"h":320.83,"l":320.34,"n":246,"o":320.83,"t":"2026-10-16T15:30:00Z","v":4600,"vw":320.654533},{"c":320.63,"h":320.75,"l":320.585,"n":348,"o":320.605,"t":"2026-10-16T15:45:00Z","v":7008,"vw":320.652796},{"c":320.68,"h":320.73,"l":320.51,"n":579,"o":320.64,"t":"2026-10-16T16:00:00Z","v":13709,"vw":320.62992},{"c":320.775,"h":320.81,"l":320.68,"n":165,"o":320.78,"t":"2026-10-16T16:15:00Z","v":2468,"vw":320.747366},{"c":320.78,"h":320.84,"l":320.64,"n":593,"o":320.74,"t":"2026-10-16T16:30:00Z","v":13838,"vw":320.70948},{"c":320.88,"h":320.9,"l":320.74,"n":480,"o":320.8,"t":"2026-10-16T16:45:00Z","v":14338,"vw":320.793823},{"c":320.525,"h":320.95,"l":320.46,"n":556,"o":320.94,"t":"2026-10-16T17:00:00Z","v":21510,"vw":320.775387},{"c":320.61,"h":320.72,"l":320.53,"n":247,"o":320.53,"t":"2026-10-16T17:15:00Z","v":6295,"vw":320.608873},{"c":320.38,"h":320.61,"l":320.15,"n":340,"o":320.585,"t":"2026-10-16T17:30:00Z","v":8571,"vw":320.454459},{"c":320.65,"h":320.65,"l":320.27,"n":296,"o":320.38,"t":"2026-10-16T17:45:00Z","v":7822,"vw":320.456694},{"c":320.48,"h":320.66,"l":320.47,"n":232,"o":320.61,"t":"2026-10-16T18:00:00Z","v":3790,"vw":320.573461},{"c":320.57,"h":320.58,"l":320.48,"n":315,"o":320.545,"t":"2026-10-16T18:15:00Z","v":5700,"vw":320.535289},{"c":320.72,"h":320.975,"l":320.58,"n":282,"o":320.58,"t":"2026-10-16T18:30:00Z","v":7029,"vw":320.834871},{"c":320.88,"h":320.96,"l":320.71,"n":280,"o":320.745,"t":"2026-10-16T18:45:00Z","v":3744,"vw":320.867401},{"c":320.91,"h":321.04,"l":320.86,"n":368,"o":320.905,"t":"2026-10-16T19:00:00Z","v":6784,"vw":320.943442},{"c":320.92,"h":321.035,"l":320.89,"n":372,"o":320.91,"t":"2026-10-16T19:15:00Z","v":6132,"vw":320.958008},{"c":321.11,"h":321.155,"l":320.74,"n":745,"o":320.935,"t":"2026-10-16T19:30:00Z","v":15252,"vw":320.959887},{"c":320.86,"h":321.1,"l":320.86,"n":1476,"o":321.095,"t":"2026-10-16T19:45:00Z","v":22812,"vw":320.986685},{"c":320.86,"h":320.86,"l":320.86,"n":13,"o":320.86,"t":"2026-10-16T20:00:00Z","v":31618,"vw":320.86},{"c":320.87,"h":320.87,"l":320.85,"n":21,"o":320.85,"t":"2026-10-16T23:00:00Z","v":183,"vw":320.860099},{"c":319.5,"h":321,"l":319.5,"n":46,"o":321,"t":"2026-10-19T08:15:00Z","v":629,"vw":320.527397},{"c":320.61,"h":320.61,"l":320.61,"n":45,"o":320.61,"t":"2026-10-19T09:00:00Z","v":358,"vw":320.61},{"c":305,"h":305,"l":305,"n":8,"o":305,"t":"2026-10-19T12:30:00Z","v":251,"vw":305},{"c":320,"h":320,"l":320,"n":10,"o":320,"t":"2026-10-19T12:45:00Z","v":66,"vw":320},{"c":320.1,"h":320.2,"l":320,"n":22,"o":320,"t":"2026-10-19T13:00:00Z","v":853,"vw":320.08808},{"c":320.95,"h":321.08,"l":320.3,"n":166,"o":320.3,"t":"2026-10-19T13:30:00Z","v":5977,"vw":320.799763},{"c":320.52,"h":321.09,"l":320.52,"n":219,"o":321.09,"t":"2026-10-19T13:45:00Z","v":5364,"vw":320.925337},{"c":320.96,"h":320.96,"l":320.57,"n":79,"o":320.57,"t":"2026-10-19T14:00:00Z","v":1649,"vw":320.755721},{"c":321.21,"h":321.315,"l":320.85,"n":246,"o":320.96,"t":"2026-10-19T14:15:00Z","v":5465,"vw":321.135954},{"c":321.29,"h":321.29,"l":320.96,"n":133,"o":321.25,"t":"2026-10-19T14:30:00Z","v":4493,"vw":321.126954},{"c":321.5,"h":321.5,"l":321.3,"n":94,"o":321.305,"t":"2026-10-19T14:45:00Z","v":1990,"vw":321.344946},{"c":321.385,"h":321.685,"l":321.255,"n":194,"o":321.65,"t":"2026-10-19T15:00:00Z","v":3904,"vw":321.517493},{"c":321.47,"h":321.53,"l":321.39,"n":220,"o":321.39,"t":"2026-10-19T15:15:00Z","v":2773,"vw":321.446333},{"c":321.565,"h":321.59,"l":321.5,"n":166,"o":321.56,"t":"2026-10-19T15:30:00Z","v":3076,"vw":321.548464},{"c":321.68,"h":321.73,"l":321.53,"n":242,"o":321.56,"t":"2026-10-19T15:45:00Z","v":6998,"vw":321.654344},{"c":321.875,"h":321.9,"l":321.64,"n":213,"o":321.7,"t":"2026-10-19T16:00:00Z","v":4520,"vw":321.813197},{"c":321.91,"h":322.04,"l":321.76,"n":152,"o":321.76,"t":"2026-10-19T16:15:00Z","v":3450,"vw":321.886486},{"c":321.94,"h":322.02,"l":321.94,"n":28,"o":321.965,"t":"2026-10-19T16:30:00Z","v":465,"vw":321.971724},{"c":321.82,"h":321.91,"l":321.75,"n":100,"o":321.91,"t":"2026-10-19T16:45:00Z","v":3169,"vw":321.816504},{"c":321.935,"h":321.935,"l":321.84,"n":94,"o":321.93,"t":"2026-10-19T17:00:00Z","v":2088,"vw":321.900645},{"c":321.945,"h":322.02,"l":321.87,"n":71,"o":321.935,"t":"2026-10-19T17:15:00Z","v":2028,"vw":321.945174},{"c":321.97,"h":322,"l":321.84,"n":160,"o":321.935,"t":"2026-10-19T17:30:00Z","v":3080,"vw":321.916828},{"c":322.13,"h":322.2,"l":321.95,"n":124,"o":322.04,"t":"2026-10-19T17:45:00Z","v":2319,"vw":322.084167},{"c":322.29,"h":322.29,"l":322.04,"n":216,"o":322.17,"t":"2026-10-19T18:00:00Z","v":4982,"vw":322.169334},{"c":322.205,"h":322.29,"l":322.2,"n":58,"o":322.22,"t":"2026-10-19T18:15:00Z","v":2753,"vw":322.246844},{"c":322.54,"h":322.62,"l":322.18,"n":269,"o":322.18,"t":"2026-10-19T18:30:00Z","v":7551,"vw":322.348114},{"c":322.58,"h":322.77,"l":322.42,"n":519,"o":322.77,"t":"2026-10-19T18:45:00Z","v":10924,"vw":322.524821},{"c":322.66,"h":322.66,"l":322.475,"n":183,"o":322.58,"t":"2026-10-19T19:00:00Z","v":6149,"vw":322.521074},{"c":322.73,"h":322.865,"l":322.57,"n":1007,"o":322.75,"t":"2026-10-19T19:15:00Z","v":31934,"vw":322.705246},{"c":322.51,"h":322.745,"l":322.48,"n":315,"o":322.745,"t":"2026-10-19T19:30:00Z","v":11722,"vw":322.610899},{"c":322.49,"h":322.85,"l":322.37,"n":1660,"o":322.5,"t":"2026-10-19T19:45:00Z","v":41102,"vw":322.626275},{"c":322.41,"h":322.41,"l":322.41,"n":9,"o":322.41,"t":"2026-10-19T20:00:00Z","v":83285,"vw":322.41},{"c":316,"h":322,"l":316,"n":105,"o":322,"t":"2026-10-19T22:45:00Z","v":1581,"vw":320.69703},{"c":319.19,"h":319.19,"l":319.19,"n":6,"o":319.19,"t":"2026-10-19T23:00:00Z","v":57,"vw":319.19},{"c":321.73,"h":324.99,"l":320.99,"n":98,"o":322.5,"t":"2026-10-20T12:45:00Z","v":3195,"vw":322.014899},{"c":322.5,"h":322.5,"l":322.5,"n":1,"o":322.5,"t":"2026-10-20T13:00:00Z","v":994,"vw":322.5},{"c":323.37,"h":323.52,"l":322.43,"n":182,"o":322.99,"t":"2026-10-20T13:30:00Z","v":4977,"vw":323.044888},{"c":323.24,"h":323.44,"l":323.055,"n":385,"o":323.18,"t":"2026-10-20T13:45:00Z","v":7614,"vw":323.257239},{"c":323.09,"h":323.27,"l":322.915,"n":124,"o":323.27,"t":"2026-10-20T14:00:00Z","v":1569,"vw":323.039554},{"c":323.715,"h":323.715,"l":323.095,"n":321,"o":323.095,"t":"2026-10-20T14:15:00Z","v":4828,"vw":323.376314},{"c":323.93,"h":323.995,"l":323.71,"n":946,"o":323.78,"t":"2026-10-20T14:30:00Z","v":27047,"vw":323.847626},{"c":324.105,"h":324.105,"l":323.8801,"n":171,"o":324.0125,"t":"2026-10-20T14:45:00Z","v":4361,"vw":323.99604},{"c":324,"h":324.14,"l":323.945,"n":270,"o":324.1,"t":"2026-10-20T15:00:00Z","v":3895,"vw":324.029286},{"c":323.85,"h":324.11,"l":323.845,"n":376,"o":324.005,"t":"2026-10-20T15:15:00Z","v":8480,"vw":323.935925},{"c":324.01,"h":324.06,"l":323.93,"n":449,"o":323.95,"t":"2026-10-20T15:30:00Z","v":9615,"vw":324.000369},{"c":324.19,"h":324.32,"l":323.92,"n":364,"o":323.99,"t":"2026-10-20T15:45:00Z","v":8007,"vw":324.11505},{"c":324.18,"h":324.25,"l":324.11,"n":152,"o":324.13,"t":"2026-10-20T16:00:00Z","v":2673,"vw":324.185176},{"c":323.93,"h":324.21,"l":323.91,"n":306,"o":324.15,"t":"2026-10-20T16:15:00Z","v":15069,"vw":323.981074},{"c":323.88,"h":324.1,"l":323.81,"n":357,"o":323.96,"t":"2026-10-20T16:30:00Z","v":5923,"vw":323.988007},{"c":323.89,"h":324.01,"l":323.8,"n":595,"o":323.8,"t":"2026-10-20T16:45:00Z","v":12038,"vw":323.923528},{"c":323.82,"h":323.91,"l":323.69,"n":714,"o":323.87,"t":"2026-10-20T17:00:00Z","v":24996,"vw":323.812497},{"c":323.88,"h":323.88,"l":323.745,"n":355,"o":323.84,"t":"2026-10-20T17:15:00Z","v":8202,"vw":323.82468},{"c":324.05,"h":324.11,"l":323.89,"n":527,"o":323.89,"t":"2026-10-20T17:30:00Z","v":16277,"vw":324.03085},{"c":324.14,"h":324.16,"l":324,"n":637,"o":324.07,"t":"2026-10-20T17:45:00Z","v":23645,"vw":324.065737},{"c":324.29,"h":324.29,"l":323.9635,"n":507,"o":324.14,"t":"2026-10-20T18:00:00Z","v":12173,"vw":324.148736},{"c":324.26,"h":324.64,"l":324.24,"n":762,"o":324.24,"t":"2026-10-20T18:15:00Z","v":32981,"vw":324.354133},{"c":323.74,"h":324.32,"l":323.74,"n":225,"o":324.28,"t":"2026-10-20T18:30:00Z","v":5466,"vw":324.051704},{"c":323.76,"h":323.79,"l":323.5,"n":317,"o":323.74,"t":"2026-10-20T18:45:00Z","v":10673,"vw":323.716862},{"c":323.89,"h":323.98,"l":323.72,"n":306,"o":323.785,"t":"2026-10-20T19:00:00Z","v":7082,"vw":323.86609},{"c":323.76,"h":323.95,"l":323.58,"n":806,"o":323.92,"t":"2026-10-20T19:15:00Z","v":28068,"vw":323.773727},{"c":324.035,"h":324.11,"l":323.76,"n":647,"o":323.76,"t":"2026-10-20T19:30:00Z","v":18302,"vw":323.945438},{"c":324.43,"h":324.43,"l":324.01,"n":1465,"o":324.035,"t":"2026-10-20T19:45:00Z","v":37235,"vw":324.179175},{"c":324.34,"h":324.34,"l":324.34,"n":10,"o":324.34,"t":"2026-10-20T20:00:00Z","v":18949,"vw":324.34},{"c":323.82,"h":324.46,"l":323.31,"n":504,"o":324.46,"t":"2026-10-21T13:30:00Z","v":12424,"vw":323.667866},{"c":323.43,"h":324,"l":323.35,"n":1667,"o":323.695,"t":"2026-10-21T13:45:00Z","v":62703,"vw":323.754454},{"c":322.63,"h":323.39,"l":322.54,"n":307,"o":323.39,"t":"2026-10-21T14:00:00Z","v":6221,"vw":322.9163},{"c":322.42,"h":322.77,"l":322.39,"n":355,"o":322.7,"t":"2026-10-21T14:15:00Z","v":8346,"vw":322.578309},{"c":322.5,"h":322.62,"l":322.42,"n":282,"o":322.42,"t":"2026-10-21T14:30:00Z","v":6759,"vw":322.483539},{"c":322.06,"h":322.51,"l":322.04,"n":331,"o":322.51,"t":"2026-10-21T14:45:00Z","v":9336,"vw":322.262871},{"c":322.09,"h":322.2,"l":321.97,"n":244,"o":322,"t":"2026-10-21T15:00:00Z","v":4575,"vw":322.115427},{"c":322.615,"h":322.615,"l":322.09,"n":1140,"o":322.135,"t":"2026-10-21T15:15:00Z","v":56129,"vw":322.172892},{"c":322.655,"h":322.76,"l":322.58,"n":153,"o":322.6,"t":"2026-10-21T15:30:00Z","v":3580,"vw":322.667756},{"c":322.99,"h":323.1,"l":322.655,"n":327,"o":322.655,"t":"2026-10-21T15:45:00Z","v":8182,"vw":322.850869},{"c":323.18,"h":323.22,"l":323,"n":183,"o":323.04,"t":"2026-10-21T16:00:00Z","v":4552,"vw":323.102108},{"c":323.13,"h":323.24,"l":323.05,"n":199,"o":323.21,"t":"2026-10-21T16:15:00Z","v":5113,"vw":323.140936},{"c":323,"h":323.29,"l":323,"n":231,"o":323.17,"t":"2026-10-21T16:30:00Z","v":11734,"vw":323.198386},{"c":323.16,"h":323.22,"l":323.065,"n":222,"o":323.09,"t":"2026-10-21T16:45:00Z","v":4626,"vw":323.145434},{"c":323.59,"h":323.64,"l":322.9675,"n":269,"o":323.08,"t":"2026-10-21T17:00:00Z","v":8666,"vw":323.349685},{"c":323.895,"h":323.93,"l":323.57,"n":312,"o":323.585,"t":"2026-10-21T17:15:00Z","v":8809,"vw":323.675234},{"c":323.61,"h":323.92,"l":323.525,"n":243,"o":323.92,"t":"2026-10-21T17:30:00Z","v":5399,"vw":323.691389},{"c":323.81,"h":323.88,"l":323.625,"n":185,"o":323.65,"t":"2026-10-21T17:45:00Z","v":3295,"vw":323.709906},{"c":324.1,"h":324.1,"l":323.74,"n":199,"o":323.75,"t":"2026-10-21T18:00:00Z","v":3540,"vw":323.934662},{"c":323.93,"h":324.09,"l":323.93,"n":171,"o":324.075,"t":"2026-10-21T18:15:00Z","v":3105,"vw":324.021343},{"c":323.94,"h":323.985,"l":323.84,"n":202,"o":323.985,"t":"2026-10-21T18:30:00Z","v":3749,"vw":323.909585},{"c":323.61,"h":323.94,"l":323.61,"n":366,"o":323.94,"t":"2026-10-21T18:45:00Z","v":4284,"vw":323.797323},{"c":323.57,"h":323.72,"l":323.475,"n":578,"o":323.61,"t":"2026-10-21T19:00:00Z","v":26818,"vw":323.616303},{"c":323.52,"h":323.64,"l":323.4,"n":667,"o":323.6,"t":"2026-10-21T19:15:00Z","v":17707,"vw":323.576684},{"c":323.675,"h":323.675,"l":323.44,"n":391,"o":323.47,"t":"2026-10-21T19:30:00Z","v":9769,"vw":323.570165},{"c":323.62,"h":323.97,"l":323.52,"n":1550,"o":323.67,"t":"2026-10-21T19:45:00Z","v":56895,"vw":323.728248},{"c":323.56,"h":323.56,"l":323.56,"n":7,"o":323.56,"t":"2026-10-21T20:00:00Z","v":15840,"vw":323.56},{"c":321.06,"h":321.06,"l":321.06,"n":3,"o":321.06,"t":"2026-10-21T23:45:00Z","v":99,"vw":321.06},{"c":323.935,"h":325,"l":323.5,"n":145,"o":323.5,"t":"2026-10-22T13:30:00Z","v":3177,"vw":323.886465},{"c":323.73,"h":324.22,"l":323.73,"n":302,"o":324.09,"t":"2026-10-22T13:45:00Z","v":6932,"vw":324.004631},{"c":324.17,"h":324.3,"l":323.61,"n":322,"o":323.75,"t":"2026-10-22T14:00:00Z","v":8808,"vw":323.893783},{"c":324.4651,"h":324.63,"l":324.185,"n":262,"o":324.185,"t":"2026-10-22T14:15:00Z","v":4914,"vw":324.437691},{"c":324.42,"h":324.61,"l":324.15,"n":573,"o":324.51,"t":"2026-10-22T14:30:00Z","v":24622,"vw":324.284257},{"c":324.5,"h":324.57,"l":324.34,"n":337,"o":324.425,"t":"2026-10-22T14:45:00Z","v":9722,"vw":324.448866},{"c":324.54,"h":324.69,"l":324.32,"n":356,"o":324.5,"t":"2026-10-22T15:00:00Z","v":6963,"vw":324.511343},{"c":324.79,"h":324.805,"l":324.505,"n":893,"o":324.56,"t":"2026-10-22T15:15:00Z","v":15736,"vw":324.663586},{"c":324.79,"h":324.84,"l":324.73,"n":518,"o":324.79,"t":"2026-10-22T15:30:00Z","v":11137,"vw":324.787984},{"c":324.83,"h":324.84,"l":324.71,"n":503,"o":324.78,"t":"2026-10-22T15:45:00Z","v":13739,"vw":324.794092},{"c":325.22,"h":325.39,"l":324.8,"n":662,"o":324.81,"t":"2026-10-22T16:00:00Z","v":16339,"vw":325.064099},{"c":325.2,"h":325.23,"l":325.135,"n":288,"o":325.16,"t":"2026-10-22T16:15:00Z","v":6114,"vw":325.179462},{"c":324.96,"h":325.26,"l":324.93,"n":421,"o":325.17,"t":"2026-10-22T16:30:00Z","v":6802,"vw":325.068532},{"c":325.09,"h":325.16,"l":324.97,"n":302,"o":325.01,"t":"2026-10-22T16:45:00Z","v":5683,"vw":325.073741},{"c":324.85,"h":325.05,"l":324.815,"n":452,"o":325.05,"t":"2026-10-22T17:00:00Z","v":8680,"vw":324.909867},{"c":324.85,"h":324.875,"l":324.71,"n":306,"o":324.875,"t":"2026-10-22T17:15:00Z","v":5089,"vw":324.777944},{"c":325.1,"h":325.1,"l":324.85,"n":274,"o":324.85,"t":"2026-10-22T17:30:00Z","v":6420,"vw":324.993474},{"c":324.99,"h":325.08,"l":324.88,"n":673,"o":325.08,"t":"2026-10-22T17:45:00Z","v":22269,"vw":324.944971},{"c":324.83,"h":325.07,"l":324.745,"n":1123,"o":324.93,"t":"2026-10-22T18:00:00Z","v":48118,"vw":324.939191},{"c":325.05,"h":325.17,"l":324.83,"n":375,"o":324.83,"t":"2026-10-22T18:15:00Z","v":12944,"vw":325.041646},{"c":325.1,"h":325.33,"l":324.92,"n":958,"o":325.06,"t":"2026-10-22T18:30:00Z","v":34126,"vw":325.163523},{"c":325.325,"h":325.42,"l":325.07,"n":1103,"o":325.16,"t":"2026-10-22T18:45:00Z","v":45033,"vw":325.20012},{"c":325.23,"h":325.5,"l":325.23,"n":1121,"o":325.325,"t":"2026-10-22T19:00:00Z","v":27078,"vw":325.349324},{"c":325.21,"h":325.28,"l":325.03,"n":987,"o":325.25,"t":"2026-10-22T19:15:00Z","v":33595,"vw":325.18922},{"c":325.14,"h":325.22,"l":324.96,"n":676,"o":325.175,"t":"2026-10-22T19:30:00Z","v":16120,"vw":325.092754},{"c":325.06,"h":325.39,"l":324.93,"n":1489,"o":325.15,"t":"2026-10-22T19:45:00Z","v":42592,"vw":325.168153},{"c":325.06,"h":325.06,"l":324.96,"n":15,"o":324.96,"t":"2026-10-22T20:00:00Z","v":23156,"vw":324.960464},{"c":325.19,"h":325.51,"l":324.8,"n":73,"o":325.51,"t":"2026-10-22T22:15:00Z","v":2577,"vw":325.277403},{"c":324.96,"h":324.96,"l":324.96,"n":5,"o":324.96,"t":"2026-10-23T13:30:00Z","v":681,"vw":324.96},{"c":324.42,"h":324.91,"l":324.41,"n":101,"o":324.73,"t":"2026-10-23T13:45:00Z","v":2463,"vw":324.618959},{"c":324.2115,"h":324.93,"l":324,"n":808,"o":324.93,"t":"2026-10-23T14:00:00Z","v":48097,"vw":324.285684},{"c":324.1,"h":324.52,"l":323.94,"n":778,"o":324.32,"t":"2026-10-23T14:15:00Z","v":39278,"vw":324.179749},{"c":324.09,"h":324.37,"l":323.88,"n":236,"o":324.37,"t":"2026-10-23T14:30:00Z","v":6133,"vw":324.063397},{"c":324.56,"h":324.63,"l":323.97,"n":348,"o":324.09,"t":"2026-10-23T14:45:00Z","v":12507,"vw":324.28191},{"c":324.325,"h":324.56,"l":324.2,"n":358,"o":324.51,"t":"2026-10-23T15:00:00Z","v":10823,"vw":324.393903},{"c":324.55,"h":324.66,"l":324.24,"n":261,"o":324.24,"t":"2026-10-23T15:15:00Z","v":8031,"vw":324.485408},{"c":324.72,"h":324.72,"l":324.33,"n":145,"o":324.64,"t":"2026-10-23T15:30:00Z","v":4843,"vw":324.548147},{"c":324.77,"h":324.77,"l":324.47,"n":367,"o":324.47,"t":"2026-10-23T15:45:00Z","v":10613,"vw":324.641517},{"c":324.79,"h":324.79,"l":324.46,"n":161,"o":324.63,"t":"2026-10-23T16:00:00Z","v":3512,"vw":324.61464},{"c":324.63,"h":324.96,"l":324.63,"n":154,"o":324.73,"t":"2026-10-23T16:15:00Z","v":4147,"vw":324.779446},{"c":324.84,"h":324.86,"l":324.56,"n":113,"o":324.65,"t":"2026-10-23T16:30:00Z","v":3267,"vw":324.720336},{"c":324.72,"h":324.86,"l":324.64,"n":107,"o":324.68,"t":"2026-10-23T16:45:00Z","v":3006,"vw":324.757172},{"c":324.92,"h":325.17,"l":324.72,"n":257,"o":324.72,"t":"2026-10-23T17:00:00Z","v":8536,"vw":324.946911},{"c":324.77,"h":325.08,"l":324.71,"n":216,"o":324.71,"t":"2026-10-23T17:15:00Z","v":5454,"vw":324.829328},{"c":324.61,"h":324.98,"l":324.61,"n":226,"o":324.75,"t":"2026-10-23T17:30:00Z","v":6446,"vw":324.778585},{"c":324.85,"h":324.85,"l":324.5,"n":351,"o":324.51,"t":"2026-10-23T17:45:00Z","v":11881,"vw":324.634016},{"c":324.87,"h":324.89,"l":324.73,"n":302,"o":324.73,"t":"2026-10-23T18:00:00Z","v":9466,"vw":324.798586},{"c":324.91,"h":325.04,"l":324.81,"n":254,"o":324.81,"t":"2026-10-23T18:15:00Z","v":6947,"vw":324.960581},{"c":324.78,"h":324.99,"l":324.77,"n":195,"o":324.81,"t":"2026-10-23T18:30:00Z","v":7628,"vw":324.883579},{"c":325.155,"h":325.21,"l":324.66,"n":297,"o":324.745,"t":"2026-10-23T18:45:00Z","v":12015,"vw":324.920683},{"c":325.18,"h":325.33,"l":325.09,"n":436,"o":325.1,"t":"2026-10-23T19:00:00Z","v":15636,"vw":325.189683},{"c":325.08,"h":325.26,"l":324.87,"n":621,"o":325.15,"t":"2026-10-23T19:15:00Z","v":19276,"vw":324.996934},{"c":324.74,"h":325.14,"l":324.71,"n":760,"o":325.02,"t":"2026-10-23T19:30:00Z","v":25751,"vw":324.991044},{"c":324.67,"h":324.91,"l":324.66,"n":1668,"o":324.78,"t":"2026-10-23T19:45:00Z","v":43140,"vw":324.773422},{"c":324.39,"h":324.39,"l":324.39,"n":19,"o":324.39,"t":"2026-10-23T20:00:00Z","v":26394,"vw":324.39},{"c":324.5,"h":324.51,"l":324.5,"n":32,"o":324.51,"t":"2026-10-23T22:15:00Z","v":1997,"vw":324.505005}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.768651369389135,"strike":358.5078904488692,"iv":0.23004704786216854,"gamma":0.01084843660365195,"theta":-0.05673234070250627,"vega":0.1485364960812768,"rho":0.02099670020156117,"breakevenPct":10.754505939843506},{"delta":0.15,"premium":1.391538656148369,"strike":345.6871536647249,"iv":0.19869806608261562,"gamma":0.0167429236724855,"theta":-0.08391149517466523,"vega":0.20684213751455519,"rho":0.031206550869656118,"breakevenPct":6.994263793851011},{"delta":0.2,"premium":9.95,"strike":446.8960842818015,"iv":1.1579233395927113,"gamma":0.002725272105325189,"theta":-0.533104815567793,"vega":0.24849267564527122,"rho":0.0404976143874758,"breakevenPct":40.83235743450831},{"delta":0.25,"premium":9.95,"strike":390.16639011785264,"iv":0.8391434096753285,"gamma":0.004266724526566892,"theta":-0.44179793058117134,"vega":0.28206736259426507,"rho":0.05226902992161476,"breakevenPct":23.34424307711479},{"delta":0.3,"premium":6.7798796171930045,"strike":354.04970876575095,"iv":0.4639277764623428,"gamma":0.018301641318369935,"theta":-0.2676909653771298,"vega":0.3080876345250541,"rho":0.0632069937501549,"breakevenPct":11.233265015242141},{"delta":0.35,"premium":9.952006275764607,"strike":348.79623454123583,"iv":0.5262644487079484,"gamma":0.00818411563620246,"theta":-0.3253940098928916,"vega":0.32493418460809803,"rho":0.07558771547840476,"breakevenPct":10.591646110237813},{"delta":0.4,"premium":9.960463257011456,"strike":343.7220457931254,"iv":0.4682948441787623,"gamma":0.010528525801556157,"theta":-0.2935494075303083,"vega":0.32653574670866503,"rho":0.08712776257293951,"breakevenPct":9.030028376379315},{"delta":0.45,"premium":9.968920238258308,"strike":338.647857045015,"iv":0.41032523964957623,"gamma":0.012872935966909853,"theta":-0.26170480516772504,"vega":0.328137308809232,"rho":0.09866780966747425,"breakevenPct":7.468410642520819},{"delta":0.5,"premium":9.97737721950516,"strike":333.57366829690454,"iv":0.35235563512039014,"gamma":0.015217346132263549,"theta":-0.2298602028051418,"vega":0.3297388709097989,"rho":0.110207856762009,"breakevenPct":5.906792908662323},{"delta":0.55,"premium":9.98583420075201,"strike":328.4994795487941,"iv":0.29438603059120405,"gamma":0.017561756297617245,"theta":-0.19801560044255853,"vega":0.3313404330103659,"rho":0.12174790385654374,"breakevenPct":4.345175174803828},{"delta":0.6,"premium":9.994291181998861,"strike":323.4252908006837,"iv":0.23641642606201801,"gamma":0.01990616646297094,"theta":-0.1661709980799753,"vega":0.33294199511093286,"rho":0.13328795095107848,"breakevenPct":2.7835574409453336},{"delta":0.65,"premium":10.878574014006707,"strike":318.9017824824916,"iv":0.20176693423521963,"gamma":0.020666315163115127,"theta":-0.1441721669138395,"vega":0.3259047506917876,"rho":0.14460546945861796,"breakevenPct":1.66169009417625},{"delta":0.7,"premium":13.582228526532631,"strike":315.52221434183423,"iv":0.2155608088611803,"gamma":0.018135443802782886,"theta":-0.14262616580759824,"vega":0.30092192962429043,"rho":0.15546072459618143,"breakevenPct":1.4533255859819525},{"delta":0.75,"premium":16.285883039058564,"strike":312.1426462011768,"iv":0.22935468348714094,"gamma":0.01560457244245064,"theta":-0.14108016470135695,"vega":0.2759391085567932,"rho":0.16631597973374493,"breakevenPct":1.2449610777876545},{"delta":0.8,"premium":19.074889867841414,"strike":308.6563876651982,"iv":0.23552026431718062,"gamma":0.013166960352422903,"theta":-0.132495154185022,"vega":0.24311674008810566,"rho":0.17703902011604697,"breakevenPct":1.0300186605751287},{"delta":0.85,"premium":22.01174743024963,"strike":304.98531571218797,"iv":0.2284718061674009,"gamma":0.010890895741556536,"theta":-0.11171688693098386,"vega":0.19671439060205584,"rho":0.1875330327528961,"breakevenPct":0.8036817233692795},{"delta":0.9,"premium":24.948604992657856,"strike":301.31424375917766,"iv":0.22142334801762115,"gamma":0.008614831130690162,"theta":-0.09093861967694568,"vega":0.1503120411160059,"rho":0.19802704538974528,"breakevenPct":0.5773447861634299}],"put":[{"delta":0.1,"premium":3.5,"strike":251.82718528074977,"iv":0.7940219305057633,"gamma":0.002649099124240096,"theta":-0.21326503055317497,"vega":0.1550817709067598,"rho":-0.02767470806670414,"breakevenPct":23.44795299462074},{"delta":0.15,"premium":5.5,"strike":270,"iv":0.7316,"gamma":0.0036,"theta":-0.2729,"vega":0.2057,"rho":-0.041811805341802843,"breakevenPct":18.46234470852985},{"delta":0.2,"premium":6.571386395742739,"strike":286.3487377304749,"iv":0.6154361421176531,"gamma":0.005182697433221938,"theta":-0.2714934132683707,"vega":0.24701131536425444,"rho":-0.055076956156712265,"breakevenPct":13.752781733489883},{"delta":0.25,"premium":6.728028503562945,"strike":298.5985748218527,"iv":0.4972969121140143,"gamma":0.007749643705463183,"theta":-0.24159738717339668,"vega":0.2779805225653207,"rho":-0.06798643928510954,"breakevenPct":10.024801529550906},{"delta":0.3,"premium":6.596984515077424,"strike":310.1629991850041,"iv":0.37095843520782396,"gamma":0.010595110024449877,"theta":-0.1994682151589242,"vega":0.306438956805216,"rho":-0.0806779463824756,"breakevenPct":6.419428875758604},{"delta":0.35,"premium":9.021597392013039,"strike":314.237978810106,"iv":0.39491931540342295,"gamma":0.010472860635696822,"theta":-0.22367359413202934,"vega":0.3224128769356153,"rho":-0.09457580902637557,"breakevenPct":5.910668818985503},{"delta":0.4,"premium":11.446210268948654,"strike":318.3129584352078,"iv":0.418880195599022,"gamma":0.010350611246943765,"theta":-0.2478789731051345,"vega":0.33838679706601466,"rho":-0.10847367167027555,"breakevenPct":5.4019087622124005},{"delta":0.45,"premium":12.811009538950715,"strike":322.329093799682,"iv":0.4046705882352941,"gamma":0.011115182829888713,"theta":-0.24206216216216217,"vega":0.34607138314785374,"rho":-0.12176984138826635,"breakevenPct":4.58457897569859},{"delta":0.5,"premium":13.427066772655008,"strike":326.30365659777425,"iv":0.3634941176470588,"gamma":0.012506279809220986,"theta":-0.21503513513513514,"vega":0.3478996820349762,"rho":-0.13464092429511998,"breakevenPct":3.5492494142485107},{"delta":0.55,"premium":14.272904483430803,"strike":330.3411306042885,"iv":0.32685448343079926,"gamma":0.013711306042884988,"theta":-0.1902888888888889,"vega":0.3488324561403509,"rho":-0.14764366273566756,"breakevenPct":2.5653607938414518},{"delta":0.6,"premium":18.171539961013643,"strike":335.21442495126706,"iv":0.3504899610136452,"gamma":0.012444249512670565,"theta":-0.19584444444444446,"vega":0.3378675438596491,"rho":-0.1623955389810064,"breakevenPct":2.2649018187202365},{"delta":0.65,"premium":22.187891440501048,"strike":340.18789144050106,"iv":0.37540041753653447,"gamma":0.011149269311064717,"theta":-0.20197265135699374,"vega":0.32674300626304803,"rho":-0.17722911765512428,"breakevenPct":1.9698511051512029},{"delta":0.7,"premium":32.949367088607595,"strike":350.9493670886076,"iv":0.4718993670886076,"gamma":0.008348101265822786,"theta":-0.2397867088607595,"vega":0.3066189873417721,"rho":-0.1967673875252798,"breakevenPct":1.9698511051512029},{"delta":0.75,"premium":51.38596491228072,"strike":369.3859649122807,"iv":0.6153192982456142,"gamma":0.00586754385964912,"theta":-0.28764473684210534,"vega":0.2803921052631579,"rho":-0.22215544301234325,"breakevenPct":1.9698511051512029},{"delta":0.8,"premium":88.59574468085111,"strike":406.5957446808511,"iv":0.8550170212765961,"gamma":0.0037361702127659555,"theta":-0.3533957446808511,"vega":0.24698297872340422,"rho":-0.26173768875456854,"breakevenPct":1.9698511051512029},{"delta":0.85,"premium":134.5133689839572,"strike":453.903743315508,"iv":1.038785026737968,"gamma":0.00252192513368984,"theta":-0.3512245989304814,"vega":0.20554652406417115,"rho":-0.30810534120502664,"breakevenPct":1.5412391468445967}]},"raw":{"call":[{"delta":0.1,"premium":0.768651369389135,"strike":358.5078904488692,"iv":0.23004704786216854,"gamma":0.01084843660365195,"theta":-0.05673234070250627,"vega":0.1485364960812768,"rho":0.02099670020156117,"breakevenPct":10.754505939843506},{"delta":0.15,"premium":1.391538656148369,"strike":345.6871536647249,"iv":0.19869806608261562,"gamma":0.0167429236724855,"theta":-0.08391149517466523,"vega":0.20684213751455519,"rho":0.031206550869656118,"breakevenPct":6.994263793851011},{"delta":0.2,"premium":9.95,"strike":446.8960842818015,"iv":1.1579233395927113,"gamma":0.002725272105325189,"theta":-0.533104815567793,"vega":0.24849267564527122,"rho":0.0404976143874758,"breakevenPct":40.83235743450831},{"delta":0.25,"premium":9.95,"strike":390.16639011785264,"iv":0.8391434096753285,"gamma":0.004266724526566892,"theta":-0.44179793058117134,"vega":0.28206736259426507,"rho":0.05226902992161476,"breakevenPct":23.34424307711479},{"delta":0.3,"premium":6.7798796171930045,"strike":354.04970876575095,"iv":0.4639277764623428,"gamma":0.018301641318369935,"theta":-0.2676909653771298,"vega":0.3080876345250541,"rho":0.0632069937501549,"breakevenPct":11.233265015242141},{"delta":0.35,"premium":9.952006275764607,"strike":348.79623454123583,"iv":0.5262644487079484,"gamma":0.00818411563620246,"theta":-0.3253940098928916,"vega":0.32493418460809803,"rho":0.07558771547840476,"breakevenPct":10.591646110237813},{"delta":0.4,"premium":9.960463257011456,"strike":343.7220457931254,"iv":0.4682948441787623,"gamma":0.010528525801556157,"theta":-0.2935494075303083,"vega":0.32653574670866503,"rho":0.08712776257293951,"breakevenPct":9.030028376379315},{"delta":0.45,"premium":9.968920238258308,"strike":338.647857045015,"iv":0.41032523964957623,"gamma":0.012872935966909853,"theta":-0.26170480516772504,"vega":0.328137308809232,"rho":0.09866780966747425,"breakevenPct":7.468410642520819},{"delta":0.5,"premium":9.97737721950516,"strike":333.57366829690454,"iv":0.35235563512039014,"gamma":0.015217346132263549,"theta":-0.2298602028051418,"vega":0.3297388709097989,"rho":0.110207856762009,"breakevenPct":5.906792908662323},{"delta":0.55,"premium":9.98583420075201,"strike":328.4994795487941,"iv":0.29438603059120405,"gamma":0.017561756297617245,"theta":-0.19801560044255853,"vega":0.3313404330103659,"rho":0.12174790385654374,"breakevenPct":4.345175174803828},{"delta":0.6,"premium":9.994291181998861,"strike":323.4252908006837,"iv":0.23641642606201801,"gamma":0.01990616646297094,"theta":-0.1661709980799753,"vega":0.33294199511093286,"rho":0.13328795095107848,"breakevenPct":2.7835574409453336},{"delta":0.65,"premium":10.878574014006707,"strike":318.9017824824916,"iv":0.20176693423521963,"gamma":0.020666315163115127,"theta":-0.1441721669138395,"vega":0.3259047506917876,"rho":0.14460546945861796,"breakevenPct":1.66169009417625},{"delta":0.7,"premium":13.582228526532631,"strike":315.52221434183423,"iv":0.2155608088611803,"gamma":0.018135443802782886,"theta":-0.14262616580759824,"vega":0.30092192962429043,"rho":0.15546072459618143,"breakevenPct":1.4533255859819525},{"delta":0.75,"premium":16.285883039058564,"strike":312.1426462011768,"iv":0.22935468348714094,"gamma":0.01560457244245064,"theta":-0.14108016470135695,"vega":0.2759391085567932,"rho":0.16631597973374493,"breakevenPct":1.2449610777876545},{"delta":0.8,"premium":19.074889867841414,"strike":308.6563876651982,"iv":0.23552026431718062,"gamma":0.013166960352422903,"theta":-0.132495154185022,"vega":0.24311674008810566,"rho":0.17703902011604697,"breakevenPct":1.0300186605751287},{"delta":0.85,"premium":22.01174743024963,"strike":304.98531571218797,"iv":0.2284718061674009,"gamma":0.010890895741556536,"theta":-0.11171688693098386,"vega":0.19671439060205584,"rho":0.1875330327528961,"breakevenPct":0.8036817233692795},{"delta":0.9,"premium":24.948604992657856,"strike":301.31424375917766,"iv":0.22142334801762115,"gamma":0.008614831130690162,"theta":-0.09093861967694568,"vega":0.1503120411160059,"rho":0.19802704538974528,"breakevenPct":0.5773447861634299}],"put":[{"delta":0.1,"premium":3.5,"strike":251.82718528074977,"iv":0.7940219305057633,"gamma":0.002649099124240096,"theta":-0.21326503055317497,"vega":0.1550817709067598,"rho":-0.02767470806670414,"breakevenPct":23.44795299462074},{"delta":0.15,"premium":5.5,"strike":270,"iv":0.7316,"gamma":0.0036,"theta":-0.2729,"vega":0.2057,"rho":-0.041811805341802843,"breakevenPct":18.46234470852985},{"delta":0.2,"premium":6.571386395742739,"strike":286.3487377304749,"iv":0.6154361421176531,"gamma":0.005182697433221938,"theta":-0.2714934132683707,"vega":0.24701131536425444,"rho":-0.055076956156712265,"breakevenPct":13.752781733489883},{"delta":0.25,"premium":6.728028503562945,"strike":298.5985748218527,"iv":0.4972969121140143,"gamma":0.007749643705463183,"theta":-0.24159738717339668,"vega":0.2779805225653207,"rho":-0.06798643928510954,"breakevenPct":10.024801529550906},{"delta":0.3,"premium":6.596984515077424,"strike":310.1629991850041,"iv":0.37095843520782396,"gamma":0.010595110024449877,"theta":-0.1994682151589242,"vega":0.306438956805216,"rho":-0.0806779463824756,"breakevenPct":6.419428875758604},{"delta":0.35,"premium":9.021597392013039,"strike":314.237978810106,"iv":0.39491931540342295,"gamma":0.010472860635696822,"theta":-0.22367359413202934,"vega":0.3224128769356153,"rho":-0.09457580902637557,"breakevenPct":5.910668818985503},{"delta":0.4,"premium":11.446210268948654,"strike":318.3129584352078,"iv":0.418880195599022,"gamma":0.010350611246943765,"theta":-0.2478789731051345,"vega":0.33838679706601466,"rho":-0.10847367167027555,"breakevenPct":5.4019087622124005},{"delta":0.45,"premium":12.811009538950715,"strike":322.329093799682,"iv":0.4046705882352941,"gamma":0.011115182829888713,"theta":-0.24206216216216217,"vega":0.34607138314785374,"rho":-0.12176984138826635,"breakevenPct":4.58457897569859},{"delta":0.5,"premium":13.427066772655008,"strike":326.30365659777425,"iv":0.3634941176470588,"gamma":0.012506279809220986,"theta":-0.21503513513513514,"vega":0.3478996820349762,"rho":-0.13464092429511998,"breakevenPct":3.5492494142485107},{"delta":0.55,"premium":14.272904483430803,"strike":330.3411306042885,"iv":0.32685448343079926,"gamma":0.013711306042884988,"theta":-0.1902888888888889,"vega":0.3488324561403509,"rho":-0.14764366273566756,"breakevenPct":2.5653607938414518},{"delta":0.6,"premium":18.171539961013643,"strike":335.21442495126706,"iv":0.3504899610136452,"gamma":0.012444249512670565,"theta":-0.19584444444444446,"vega":0.3378675438596491,"rho":-0.1623955389810064,"breakevenPct":2.2649018187202365},{"delta":0.65,"premium":22.187891440501048,"strike":340.18789144050106,"iv":0.37540041753653447,"gamma":0.011149269311064717,"theta":-0.20197265135699374,"vega":0.32674300626304803,"rho":-0.17722911765512428,"breakevenPct":1.9698511051512029},{"delta":0.7,"premium":32.949367088607595,"strike":350.9493670886076,"iv":0.4718993670886076,"gamma":0.008348101265822786,"theta":-0.2397867088607595,"vega":0.3066189873417721,"rho":-0.1967673875252798,"breakevenPct":1.9698511051512029},{"delta":0.75,"premium":51.38596491228072,"strike":369.3859649122807,"iv":0.6153192982456142,"gamma":0.00586754385964912,"theta":-0.28764473684210534,"vega":0.2803921052631579,"rho":-0.22215544301234325,"breakevenPct":1.9698511051512029},{"delta":0.8,"premium":88.59574468085111,"strike":406.5957446808511,"iv":0.8550170212765961,"gamma":0.0037361702127659555,"theta":-0.3533957446808511,"vega":0.24698297872340422,"rho":-0.26173768875456854,"breakevenPct":1.9698511051512029},{"delta":0.85,"premium":134.5133689839572,"strike":453.903743315508,"iv":1.038785026737968,"gamma":0.00252192513368984,"theta":-0.3512245989304814,"vega":0.20554652406417115,"rho":-0.30810534120502664,"breakevenPct":1.5412391468445967}]}},"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"}}