{"symbol":"QQQM","url":"https://intraalpha.com/companies/QQQM","capturedAt":"2026-10-22T23:24:10.609Z","state":"partial","quote":{"symbol":"QQQM","last_price":289.5,"prev_close":298.64,"regular_close":290.13,"change":-9.14,"change_pct":-3.0605,"regular_change":-8.51,"regular_change_pct":-2.8496,"extended_change":-0.63,"extended_change_pct":-0.2171,"bid":289.61,"ask":289.66,"bid_size":100,"ask_size":400,"volume":4406750,"vwap":291.050779,"open":293.86,"high":294.56,"low":289.01,"close":290.13,"trade_count":229124,"last_trade_at":"2026-10-22T23:22:06.773093047Z","last_quote_at":"2026-10-22T23:24:05.25571714Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T19:24:07.177495524-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundProfile":null,"fundamentalsSource":{"provider":"Alpha Vantage"},"optionObservedAt":"2026-10-22T19:59:56.938Z","bars":[{"c":296.76,"h":298.1,"l":296,"n":3767,"o":296.77,"t":"2026-10-15T08:00:00Z","v":55464,"vw":297.033598},{"c":296.4252,"h":296.48,"l":296.39,"n":40,"o":296.43,"t":"2026-10-15T08:05:00Z","v":1603,"vw":296.438857},{"c":296.38,"h":296.38,"l":296.16,"n":42,"o":296.16,"t":"2026-10-15T08:10:00Z","v":606,"vw":296.289465},{"c":295.97,"h":296.35,"l":295.97,"n":175,"o":296.35,"t":"2026-10-15T08:15:00Z","v":2394,"vw":296.140021},{"c":296.24,"h":296.24,"l":296.24,"n":3,"o":296.24,"t":"2026-10-15T08:20:00Z","v":206,"vw":296.24},{"c":296.42,"h":296.55,"l":296.42,"n":38,"o":296.55,"t":"2026-10-15T08:25:00Z","v":1094,"vw":296.446},{"c":296.41,"h":296.41,"l":296.41,"n":18,"o":296.41,"t":"2026-10-15T08:30:00Z","v":1057,"vw":296.41},{"c":296.5209,"h":296.5209,"l":296.5209,"n":20,"o":296.5209,"t":"2026-10-15T08:40:00Z","v":187,"vw":296.5209},{"c":296.75,"h":296.75,"l":296.75,"n":8,"o":296.75,"t":"2026-10-15T08:45:00Z","v":168,"vw":296.75},{"c":296.98,"h":297,"l":296.98,"n":32,"o":297,"t":"2026-10-15T08:50:00Z","v":1957,"vw":296.983881},{"c":297.02,"h":297.02,"l":297.02,"n":19,"o":297.02,"t":"2026-10-15T08:55:00Z","v":416,"vw":297.02},{"c":297.02,"h":297.03,"l":296.8592,"n":52,"o":296.8592,"t":"2026-10-15T09:00:00Z","v":1656,"vw":296.967104},{"c":297.02,"h":297.02,"l":297.02,"n":14,"o":297.02,"t":"2026-10-15T09:05:00Z","v":359,"vw":297.02},{"c":297.27,"h":297.27,"l":297.259,"n":21,"o":297.259,"t":"2026-10-15T09:10:00Z","v":920,"vw":297.266971},{"c":297.08,"h":297.32,"l":297.08,"n":52,"o":297.32,"t":"2026-10-15T09:15:00Z","v":2595,"vw":297.295991},{"c":297.04,"h":297.05,"l":297.04,"n":14,"o":297.05,"t":"2026-10-15T09:20:00Z","v":1142,"vw":297.047283},{"c":296.9588,"h":296.974,"l":296.9588,"n":18,"o":296.974,"t":"2026-10-15T09:25:00Z","v":511,"vw":296.969914},{"c":296.8717,"h":296.8717,"l":296.7,"n":63,"o":296.7,"t":"2026-10-15T09:30:00Z","v":1578,"vw":296.789669},{"c":296.77,"h":296.8379,"l":296.77,"n":30,"o":296.8379,"t":"2026-10-15T09:35:00Z","v":420,"vw":296.808506},{"c":296.78,"h":296.86,"l":296.78,"n":35,"o":296.86,"t":"2026-10-15T09:45:00Z","v":356,"vw":296.82},{"c":296.8901,"h":296.901,"l":296.8901,"n":16,"o":296.901,"t":"2026-10-15T09:50:00Z","v":875,"vw":296.892961},{"c":296.86,"h":296.86,"l":296.86,"n":18,"o":296.86,"t":"2026-10-15T09:55:00Z","v":215,"vw":296.86},{"c":296.74,"h":296.87,"l":296.74,"n":71,"o":296.87,"t":"2026-10-15T10:00:00Z","v":2551,"vw":296.819115},{"c":296.6391,"h":296.65,"l":296.6391,"n":43,"o":296.65,"t":"2026-10-15T10:05:00Z","v":660,"vw":296.646367},{"c":296.85,"h":296.851,"l":296.77,"n":12,"o":296.77,"t":"2026-10-15T10:10:00Z","v":798,"vw":296.822576},{"c":297.02,"h":297.02,"l":296.91,"n":44,"o":296.91,"t":"2026-10-15T10:15:00Z","v":1679,"vw":296.954},{"c":296.83,"h":296.83,"l":296.83,"n":19,"o":296.83,"t":"2026-10-15T10:20:00Z","v":354,"vw":296.83},{"c":296.64,"h":296.64,"l":296.6,"n":87,"o":296.6,"t":"2026-10-15T10:35:00Z","v":2261,"vw":296.63297},{"c":296.54,"h":296.71,"l":296.54,"n":95,"o":296.67,"t":"2026-10-15T10:40:00Z","v":1669,"vw":296.626381},{"c":296.31,"h":296.31,"l":296.31,"n":8,"o":296.31,"t":"2026-10-15T10:50:00Z","v":248,"vw":296.31},{"c":296.121,"h":296.41,"l":296.12,"n":368,"o":296.38,"t":"2026-10-15T11:00:00Z","v":11691,"vw":296.289944},{"c":296.081,"h":296.09,"l":296,"n":294,"o":296.09,"t":"2026-10-15T11:05:00Z","v":3049,"vw":296.01269},{"c":296.5,"h":296.5,"l":296.2902,"n":83,"o":296.2902,"t":"2026-10-15T11:10:00Z","v":2632,"vw":296.443066},{"c":296.5201,"h":296.58,"l":296.45,"n":98,"o":296.45,"t":"2026-10-15T11:15:00Z","v":22310,"vw":296.527984},{"c":296.5,"h":296.531,"l":296.5,"n":63,"o":296.53,"t":"2026-10-15T11:20:00Z","v":3958,"vw":296.527977},{"c":296.61,"h":296.61,"l":296.57,"n":25,"o":296.6,"t":"2026-10-15T11:25:00Z","v":526,"vw":296.595},{"c":296.97,"h":296.97,"l":296.77,"n":46,"o":296.77,"t":"2026-10-15T11:30:00Z","v":1075,"vw":296.868962},{"c":297,"h":297.1,"l":296.82,"n":109,"o":296.82,"t":"2026-10-15T11:35:00Z","v":3109,"vw":296.955288},{"c":297.04,"h":297.2,"l":296.95,"n":70,"o":297.2,"t":"2026-10-15T11:40:00Z","v":1515,"vw":297.022216},{"c":297.0496,"h":297.0496,"l":297,"n":58,"o":297.01,"t":"2026-10-15T11:45:00Z","v":1180,"vw":297.013071},{"c":296.91,"h":296.91,"l":296.86,"n":56,"o":296.9,"t":"2026-10-15T11:50:00Z","v":2685,"vw":296.894348},{"c":296.56,"h":296.84,"l":296.56,"n":126,"o":296.84,"t":"2026-10-15T11:55:00Z","v":1778,"vw":296.685688},{"c":296.55,"h":296.55,"l":296.43,"n":115,"o":296.45,"t":"2026-10-15T12:00:00Z","v":2032,"vw":296.476064},{"c":296.57,"h":296.57,"l":296.5,"n":45,"o":296.5,"t":"2026-10-15T12:05:00Z","v":1280,"vw":296.520943},{"c":296.45,"h":296.45,"l":296.37,"n":96,"o":296.4,"t":"2026-10-15T12:10:00Z","v":1060,"vw":296.408},{"c":296.62,"h":296.62,"l":296.42,"n":96,"o":296.49,"t":"2026-10-15T12:15:00Z","v":1216,"vw":296.491935},{"c":296.5,"h":296.53,"l":296.49,"n":37,"o":296.49,"t":"2026-10-15T12:20:00Z","v":1400,"vw":296.495573},{"c":296.77,"h":297.0924,"l":296.6722,"n":59,"o":297.0924,"t":"2026-10-15T12:25:00Z","v":2851,"vw":296.79153},{"c":296.59,"h":296.79,"l":295.66,"n":788,"o":296.47,"t":"2026-10-15T12:30:00Z","v":23329,"vw":296.143855},{"c":296.7613,"h":296.82,"l":296.231,"n":142,"o":296.7,"t":"2026-10-15T12:35:00Z","v":6337,"vw":296.503072},{"c":296.49,"h":296.81,"l":296.49,"n":135,"o":296.77,"t":"2026-10-15T12:40:00Z","v":3892,"vw":296.721941},{"c":296.46,"h":296.71,"l":296.4273,"n":143,"o":296.54,"t":"2026-10-15T12:45:00Z","v":3565,"vw":296.650348},{"c":296.46,"h":296.62,"l":296.31,"n":137,"o":296.31,"t":"2026-10-15T12:50:00Z","v":9876,"vw":296.502746},{"c":296.45,"h":296.45,"l":296.291,"n":82,"o":296.36,"t":"2026-10-15T12:55:00Z","v":1239,"vw":296.37983},{"c":296.3527,"h":296.6,"l":296.32,"n":145,"o":296.47,"t":"2026-10-15T13:00:00Z","v":10509,"vw":296.504704},{"c":296.31,"h":296.53,"l":296.31,"n":125,"o":296.39,"t":"2026-10-15T13:05:00Z","v":2601,"vw":296.455221},{"c":296.4,"h":296.42,"l":296.22,"n":179,"o":296.29,"t":"2026-10-15T13:10:00Z","v":4442,"vw":296.332886},{"c":296.2674,"h":296.43,"l":296.2674,"n":158,"o":296.43,"t":"2026-10-15T13:15:00Z","v":2697,"vw":296.342791},{"c":296.19,"h":296.34,"l":296.19,"n":135,"o":296.34,"t":"2026-10-15T13:20:00Z","v":3181,"vw":296.296256},{"c":295.96,"h":296.19,"l":295.82,"n":457,"o":296.16,"t":"2026-10-15T13:25:00Z","v":6386,"vw":296.05601},{"c":295.62,"h":296.2,"l":295.2,"n":13608,"o":295.855,"t":"2026-10-15T13:30:00Z","v":447753,"vw":295.669153},{"c":296.7,"h":296.7,"l":295.25,"n":5140,"o":295.52,"t":"2026-10-15T13:35:00Z","v":134730,"vw":295.709367},{"c":296.645,"h":296.8,"l":296.14,"n":4632,"o":296.6,"t":"2026-10-15T13:40:00Z","v":74586,"vw":296.545244},{"c":295.885,"h":296.9363,"l":295.82,"n":4418,"o":296.52,"t":"2026-10-15T13:45:00Z","v":87316,"vw":296.243082},{"c":294.77,"h":296.085,"l":294.7421,"n":7450,"o":295.9,"t":"2026-10-15T13:50:00Z","v":100226,"vw":295.192795},{"c":295.24,"h":295.3,"l":294.59,"n":3809,"o":294.78,"t":"2026-10-15T13:55:00Z","v":86608,"vw":294.848},{"c":296.26,"h":296.37,"l":295.21,"n":4034,"o":295.22,"t":"2026-10-15T14:00:00Z","v":53214,"vw":295.958192},{"c":296.45,"h":296.61,"l":296.14,"n":3109,"o":296.1513,"t":"2026-10-15T14:05:00Z","v":59377,"vw":296.375709},{"c":296.318,"h":297.05,"l":296.2,"n":3878,"o":296.63,"t":"2026-10-15T14:10:00Z","v":62898,"vw":296.652553},{"c":296.625,"h":296.639,"l":296.08,"n":3593,"o":296.26,"t":"2026-10-15T14:15:00Z","v":33125,"vw":296.371394},{"c":296.55,"h":296.87,"l":296.3,"n":3657,"o":296.58,"t":"2026-10-15T14:20:00Z","v":36814,"vw":296.600415},{"c":296.47,"h":296.76,"l":296.3899,"n":3569,"o":296.48,"t":"2026-10-15T14:25:00Z","v":28129,"vw":296.60779},{"c":296.558,"h":296.77,"l":296.16,"n":3741,"o":296.32,"t":"2026-10-15T14:30:00Z","v":98573,"vw":296.567747},{"c":296.9,"h":296.9,"l":296.0299,"n":3327,"o":296.6399,"t":"2026-10-15T14:35:00Z","v":30924,"vw":296.468573},{"c":297.47,"h":297.639,"l":296.79,"n":3389,"o":296.83,"t":"2026-10-15T14:40:00Z","v":44692,"vw":297.34832},{"c":297.4,"h":297.71,"l":297.4,"n":3385,"o":297.44,"t":"2026-10-15T14:45:00Z","v":48283,"vw":297.533937},{"c":297.5,"h":297.55,"l":297.165,"n":3041,"o":297.36,"t":"2026-10-15T14:50:00Z","v":23017,"vw":297.355938},{"c":298.03,"h":298.12,"l":297.45,"n":3265,"o":297.45,"t":"2026-10-15T14:55:00Z","v":32966,"vw":297.7514},{"c":298.33,"h":298.33,"l":297.635,"n":3490,"o":298.048,"t":"2026-10-15T15:00:00Z","v":31955,"vw":297.840075},{"c":298.3,"h":298.42,"l":297.89,"n":3530,"o":298.3399,"t":"2026-10-15T15:05:00Z","v":48420,"vw":298.112795},{"c":298.62,"h":298.68,"l":298.18,"n":2990,"o":298.31,"t":"2026-10-15T15:10:00Z","v":184306,"vw":298.226452},{"c":298.7,"h":298.935,"l":298.5,"n":3150,"o":298.69,"t":"2026-10-15T15:15:00Z","v":40942,"vw":298.726473},{"c":298.499,"h":298.71,"l":298.3499,"n":3023,"o":298.67,"t":"2026-10-15T15:20:00Z","v":39560,"vw":298.585344},{"c":298.325,"h":298.607,"l":298.2397,"n":2603,"o":298.57,"t":"2026-10-15T15:25:00Z","v":24552,"vw":298.402358},{"c":297.985,"h":298.4052,"l":297.8959,"n":2923,"o":298.38,"t":"2026-10-15T15:30:00Z","v":21537,"vw":298.096165},{"c":298.12,"h":298.36,"l":297.96,"n":2308,"o":298.04,"t":"2026-10-15T15:35:00Z","v":14736,"vw":298.185344},{"c":297.98,"h":298.3299,"l":297.95,"n":2130,"o":298.225,"t":"2026-10-15T15:40:00Z","v":22661,"vw":298.139059},{"c":298.26,"h":298.26,"l":297.865,"n":1896,"o":297.98,"t":"2026-10-15T15:45:00Z","v":13637,"vw":298.005643},{"c":298.01,"h":298.37,"l":298,"n":2049,"o":298.24,"t":"2026-10-15T15:50:00Z","v":23031,"vw":298.240016},{"c":298.5351,"h":298.5351,"l":297.86,"n":1924,"o":298.03,"t":"2026-10-15T15:55:00Z","v":23237,"vw":298.148068},{"c":298.25,"h":298.75,"l":298.25,"n":1991,"o":298.5,"t":"2026-10-15T16:00:00Z","v":20336,"vw":298.527588},{"c":298.38,"h":298.485,"l":298.24,"n":1917,"o":298.265,"t":"2026-10-15T16:05:00Z","v":20160,"vw":298.353289},{"c":298.09,"h":298.368,"l":298.08,"n":755,"o":298.3,"t":"2026-10-15T16:10:00Z","v":11379,"vw":298.22753},{"c":298.04,"h":298.14,"l":297.9602,"n":1209,"o":298.08,"t":"2026-10-15T16:15:00Z","v":22224,"vw":298.048542},{"c":297.8242,"h":298.03,"l":297.8242,"n":1047,"o":297.97,"t":"2026-10-15T16:20:00Z","v":113916,"vw":298.01588},{"c":297.62,"h":297.782,"l":297.56,"n":1085,"o":297.782,"t":"2026-10-15T16:25:00Z","v":23672,"vw":297.633146},{"c":297.75,"h":297.78,"l":297.48,"n":1087,"o":297.63,"t":"2026-10-15T16:30:00Z","v":16459,"vw":297.641952},{"c":297.84,"h":298.23,"l":297.84,"n":911,"o":297.855,"t":"2026-10-15T16:35:00Z","v":22306,"vw":297.927666},{"c":298.105,"h":298.105,"l":297.72,"n":904,"o":297.862,"t":"2026-10-15T16:40:00Z","v":12442,"vw":297.840344},{"c":297.958,"h":298.225,"l":297.95,"n":848,"o":298.16,"t":"2026-10-15T16:45:00Z","v":11235,"vw":298.070783},{"c":297.8,"h":297.91,"l":297.5972,"n":893,"o":297.91,"t":"2026-10-15T16:50:00Z","v":15955,"vw":297.698452},{"c":297.94,"h":297.9401,"l":297.7699,"n":708,"o":297.7699,"t":"2026-10-15T16:55:00Z","v":7870,"vw":297.884793},{"c":298,"h":298,"l":297.875,"n":794,"o":298,"t":"2026-10-15T17:00:00Z","v":10220,"vw":297.916614},{"c":298.28,"h":298.28,"l":298.01,"n":565,"o":298.1697,"t":"2026-10-15T17:05:00Z","v":10434,"vw":298.186292},{"c":298.18,"h":298.3899,"l":298.08,"n":768,"o":298.2593,"t":"2026-10-15T17:10:00Z","v":14351,"vw":298.263106},{"c":298.44,"h":298.47,"l":298.26,"n":752,"o":298.26,"t":"2026-10-15T17:15:00Z","v":22534,"vw":298.4076},{"c":298.39,"h":298.41,"l":298.25,"n":775,"o":298.39,"t":"2026-10-15T17:20:00Z","v":11657,"vw":298.330176},{"c":298.349,"h":298.44,"l":298.27,"n":686,"o":298.3601,"t":"2026-10-15T17:25:00Z","v":8613,"vw":298.372923},{"c":298.5608,"h":298.63,"l":298.33,"n":1024,"o":298.37,"t":"2026-10-15T17:30:00Z","v":12459,"vw":298.494013},{"c":298.88,"h":298.92,"l":298.5899,"n":877,"o":298.5899,"t":"2026-10-15T17:35:00Z","v":14553,"vw":298.817116},{"c":299.1178,"h":299.34,"l":298.85,"n":898,"o":298.89,"t":"2026-10-15T17:40:00Z","v":13326,"vw":299.093803},{"c":299.004,"h":299.15,"l":298.99,"n":843,"o":299.045,"t":"2026-10-15T17:45:00Z","v":21799,"vw":299.03746},{"c":298.95,"h":299.17,"l":298.92,"n":9045,"o":299.014,"t":"2026-10-15T17:50:00Z","v":25109,"vw":299.019278},{"c":298.96,"h":299.05,"l":298.9,"n":769,"o":298.9,"t":"2026-10-15T17:55:00Z","v":16888,"vw":299.001706},{"c":298.28,"h":298.9299,"l":298.28,"n":943,"o":298.919,"t":"2026-10-15T18:00:00Z","v":23146,"vw":298.692188},{"c":298.25,"h":298.435,"l":298.22,"n":694,"o":298.31,"t":"2026-10-15T18:05:00Z","v":12859,"vw":298.322627},{"c":298,"h":298.2434,"l":297.99,"n":942,"o":298.22,"t":"2026-10-15T18:10:00Z","v":26613,"vw":298.0385},{"c":298.08,"h":298.12,"l":297.97,"n":680,"o":298.01,"t":"2026-10-15T18:15:00Z","v":14606,"vw":298.054113},{"c":297.97,"h":298.05,"l":297.88,"n":769,"o":298.05,"t":"2026-10-15T18:20:00Z","v":13491,"vw":297.935083},{"c":298.08,"h":298.08,"l":297.85,"n":711,"o":297.94,"t":"2026-10-15T18:25:00Z","v":24733,"vw":297.988142},{"c":298.09,"h":298.2,"l":298.028,"n":637,"o":298.028,"t":"2026-10-15T18:30:00Z","v":12940,"vw":298.090777},{"c":298.2,"h":298.28,"l":298.17,"n":662,"o":298.23,"t":"2026-10-15T18:35:00Z","v":17197,"vw":298.229014},{"c":298.19,"h":298.2171,"l":297.98,"n":691,"o":298.15,"t":"2026-10-15T18:40:00Z","v":13082,"vw":298.109849},{"c":298.3,"h":298.31,"l":298.2,"n":548,"o":298.22,"t":"2026-10-15T18:45:00Z","v":12296,"vw":298.262343},{"c":298.5,"h":298.5,"l":298.315,"n":617,"o":298.3176,"t":"2026-10-15T18:50:00Z","v":9985,"vw":298.408703},{"c":298.74,"h":298.75,"l":298.425,"n":729,"o":298.519,"t":"2026-10-15T18:55:00Z","v":31495,"vw":298.60344},{"c":299.11,"h":299.1199,"l":298.76,"n":641,"o":298.76,"t":"2026-10-15T19:00:00Z","v":26400,"vw":299.002424},{"c":299.29,"h":299.3,"l":299.06,"n":685,"o":299.109,"t":"2026-10-15T19:05:00Z","v":26446,"vw":299.183174},{"c":299.64,"h":299.68,"l":299.29,"n":709,"o":299.33,"t":"2026-10-15T19:10:00Z","v":21735,"vw":299.451609},{"c":299.98,"h":300.04,"l":299.671,"n":945,"o":299.671,"t":"2026-10-15T19:15:00Z","v":48667,"vw":299.840541},{"c":300.02,"h":300.089,"l":299.88,"n":767,"o":299.93,"t":"2026-10-15T19:20:00Z","v":32543,"vw":300.003955},{"c":299.75,"h":300.16,"l":299.75,"n":962,"o":300,"t":"2026-10-15T19:25:00Z","v":49807,"vw":299.951103},{"c":299.74,"h":299.885,"l":299.61,"n":922,"o":299.71,"t":"2026-10-15T19:30:00Z","v":62397,"vw":299.745167},{"c":300.02,"h":300.12,"l":299.69,"n":844,"o":299.725,"t":"2026-10-15T19:35:00Z","v":29237,"vw":299.956975},{"c":300.01,"h":300.15,"l":299.93,"n":804,"o":299.94,"t":"2026-10-15T19:40:00Z","v":31134,"vw":300.058643},{"c":300.21,"h":300.34,"l":300,"n":973,"o":300.01,"t":"2026-10-15T19:45:00Z","v":34236,"vw":300.17957},{"c":299.97,"h":300.17,"l":299.63,"n":2232,"o":300.17,"t":"2026-10-15T19:50:00Z","v":88854,"vw":299.898464},{"c":299.78,"h":300.06,"l":299.68,"n":1993,"o":299.86,"t":"2026-10-15T19:55:00Z","v":137645,"vw":299.893558},{"c":299.76,"h":299.79,"l":299.76,"n":62,"o":299.79,"t":"2026-10-15T20:00:00Z","v":86746,"vw":299.788968},{"c":299.65,"h":299.66,"l":299.65,"n":50,"o":299.66,"t":"2026-10-15T20:05:00Z","v":2603,"vw":299.658188},{"c":299.58,"h":299.58,"l":299.57,"n":36,"o":299.57,"t":"2026-10-15T20:10:00Z","v":809,"vw":299.577886},{"c":299.52,"h":299.6654,"l":299.52,"n":75,"o":299.63,"t":"2026-10-15T20:15:00Z","v":2027,"vw":299.598094},{"c":299.54,"h":299.54,"l":299.54,"n":2,"o":299.54,"t":"2026-10-15T20:20:00Z","v":115,"vw":299.54},{"c":299.5,"h":299.5,"l":299.5,"n":6,"o":299.5,"t":"2026-10-15T20:25:00Z","v":147,"vw":299.5},{"c":299.5699,"h":299.5699,"l":299.5699,"n":8,"o":299.5699,"t":"2026-10-15T20:30:00Z","v":416,"vw":299.5699},{"c":299.68,"h":299.7,"l":299.68,"n":23,"o":299.7,"t":"2026-10-15T20:40:00Z","v":1413,"vw":299.696868},{"c":299.67,"h":299.67,"l":299.659,"n":29,"o":299.659,"t":"2026-10-15T20:50:00Z","v":572,"vw":299.661529},{"c":299.09,"h":299.6,"l":298.78,"n":257,"o":299.6,"t":"2026-10-15T20:55:00Z","v":13411,"vw":299.126738},{"c":298.76,"h":298.76,"l":298.76,"n":39,"o":298.76,"t":"2026-10-15T21:00:00Z","v":326,"vw":298.76},{"c":299.17,"h":299.18,"l":299.14,"n":26,"o":299.14,"t":"2026-10-15T21:15:00Z","v":681,"vw":299.164009},{"c":299.18,"h":299.18,"l":299.18,"n":7,"o":299.18,"t":"2026-10-15T21:20:00Z","v":228,"vw":299.18},{"c":299.5,"h":299.63,"l":299.5,"n":13,"o":299.63,"t":"2026-10-15T21:35:00Z","v":334,"vw":299.548689},{"c":299.6,"h":299.6,"l":299.42,"n":26,"o":299.42,"t":"2026-10-15T21:50:00Z","v":676,"vw":299.497027},{"c":299.6,"h":299.63,"l":299.6,"n":11,"o":299.63,"t":"2026-10-15T21:55:00Z","v":472,"vw":299.623258},{"c":299.4,"h":299.52,"l":299.39,"n":22,"o":299.52,"t":"2026-10-15T22:00:00Z","v":975,"vw":299.429027},{"c":299.5874,"h":299.5874,"l":299.48,"n":27,"o":299.48,"t":"2026-10-15T22:15:00Z","v":1179,"vw":299.55092},{"c":299.55,"h":299.55,"l":299.55,"n":7,"o":299.55,"t":"2026-10-15T22:20:00Z","v":130,"vw":299.55},{"c":299.23,"h":299.26,"l":299.2,"n":65,"o":299.25,"t":"2026-10-15T22:30:00Z","v":1266,"vw":299.235303},{"c":299.17,"h":299.17,"l":299.17,"n":7,"o":299.17,"t":"2026-10-15T22:35:00Z","v":129,"vw":299.17},{"c":299.25,"h":299.25,"l":299.25,"n":16,"o":299.25,"t":"2026-10-15T22:40:00Z","v":420,"vw":299.25},{"c":299.16,"h":299.16,"l":299.16,"n":6,"o":299.16,"t":"2026-10-15T22:45:00Z","v":415,"vw":299.16},{"c":299.06,"h":299.06,"l":299.05,"n":31,"o":299.05,"t":"2026-10-15T23:00:00Z","v":420,"vw":299.055},{"c":298.98,"h":298.98,"l":298.98,"n":16,"o":298.98,"t":"2026-10-15T23:15:00Z","v":299,"vw":298.98},{"c":298.6,"h":298.68,"l":298.6,"n":12,"o":298.68,"t":"2026-10-15T23:20:00Z","v":375,"vw":298.629887},{"c":298.55,"h":298.55,"l":298.55,"n":5,"o":298.55,"t":"2026-10-15T23:25:00Z","v":215,"vw":298.55},{"c":298.48,"h":298.48,"l":298.48,"n":12,"o":298.48,"t":"2026-10-15T23:30:00Z","v":288,"vw":298.48},{"c":298.27,"h":298.32,"l":298.27,"n":7,"o":298.32,"t":"2026-10-15T23:50:00Z","v":1012,"vw":298.283408},{"c":298.31,"h":298.45,"l":298.2478,"n":12,"o":298.4,"t":"2026-10-15T23:55:00Z","v":556,"vw":298.347289},{"c":300.4,"h":300.65,"l":299.77,"n":1891,"o":299.93,"t":"2026-10-16T08:00:00Z","v":27697,"vw":300.268843},{"c":300.35,"h":300.35,"l":300.17,"n":21,"o":300.17,"t":"2026-10-16T08:05:00Z","v":960,"vw":300.228759},{"c":300.15,"h":300.35,"l":300.15,"n":21,"o":300.35,"t":"2026-10-16T08:10:00Z","v":1454,"vw":300.299286},{"c":300.1,"h":300.1,"l":300.1,"n":21,"o":300.1,"t":"2026-10-16T08:15:00Z","v":1201,"vw":300.1},{"c":300.33,"h":300.33,"l":300.27,"n":17,"o":300.27,"t":"2026-10-16T08:25:00Z","v":540,"vw":300.313478},{"c":300.05,"h":300.08,"l":300.05,"n":10,"o":300.08,"t":"2026-10-16T08:35:00Z","v":405,"vw":300.07},{"c":300.289,"h":300.3,"l":300.273,"n":15,"o":300.273,"t":"2026-10-16T08:40:00Z","v":1191,"vw":300.288545},{"c":300.21,"h":300.29,"l":300.21,"n":17,"o":300.29,"t":"2026-10-16T08:45:00Z","v":478,"vw":300.254601},{"c":300.17,"h":300.18,"l":300.17,"n":23,"o":300.18,"t":"2026-10-16T08:50:00Z","v":726,"vw":300.172857},{"c":299.99,"h":299.99,"l":299.98,"n":49,"o":299.98,"t":"2026-10-16T08:55:00Z","v":1034,"vw":299.985261},{"c":299.96,"h":299.96,"l":299.81,"n":58,"o":299.89,"t":"2026-10-16T09:00:00Z","v":2559,"vw":299.874898},{"c":299.99,"h":299.99,"l":299.99,"n":9,"o":299.99,"t":"2026-10-16T09:05:00Z","v":227,"vw":299.99},{"c":300.18,"h":300.19,"l":300.05,"n":31,"o":300.05,"t":"2026-10-16T09:15:00Z","v":2988,"vw":300.16713},{"c":300.1192,"h":300.1192,"l":300.02,"n":25,"o":300.02,"t":"2026-10-16T09:20:00Z","v":440,"vw":300.054575},{"c":300.14,"h":300.14,"l":300.13,"n":21,"o":300.13,"t":"2026-10-16T09:30:00Z","v":447,"vw":300.133096},{"c":299.97,"h":299.97,"l":299.94,"n":46,"o":299.94,"t":"2026-10-16T09:40:00Z","v":760,"vw":299.948984},{"c":299.98,"h":299.98,"l":299.98,"n":6,"o":299.98,"t":"2026-10-16T09:45:00Z","v":285,"vw":299.98},{"c":299.8,"h":299.81,"l":299.8,"n":52,"o":299.81,"t":"2026-10-16T09:50:00Z","v":509,"vw":299.806198},{"c":299.45,"h":299.72,"l":299.45,"n":73,"o":299.72,"t":"2026-10-16T09:55:00Z","v":1536,"vw":299.607385},{"c":299.45,"h":299.45,"l":299.45,"n":9,"o":299.45,"t":"2026-10-16T10:00:00Z","v":162,"vw":299.45},{"c":299.18,"h":299.3,"l":299.18,"n":24,"o":299.3,"t":"2026-10-16T10:05:00Z","v":445,"vw":299.263636},{"c":299.27,"h":299.27,"l":299.26,"n":15,"o":299.26,"t":"2026-10-16T10:10:00Z","v":325,"vw":299.264},{"c":299.68,"h":299.7,"l":299.65,"n":13,"o":299.65,"t":"2026-10-16T10:15:00Z","v":1521,"vw":299.664},{"c":299.68,"h":299.68,"l":299.67,"n":17,"o":299.67,"t":"2026-10-16T10:30:00Z","v":337,"vw":299.675},{"c":299.73,"h":299.73,"l":299.73,"n":6,"o":299.73,"t":"2026-10-16T10:45:00Z","v":154,"vw":299.73},{"c":299.69,"h":299.69,"l":299.69,"n":10,"o":299.69,"t":"2026-10-16T10:50:00Z","v":336,"vw":299.69},{"c":299.51,"h":299.51,"l":299.51,"n":13,"o":299.51,"t":"2026-10-16T10:55:00Z","v":613,"vw":299.51},{"c":299.29,"h":299.31,"l":299.29,"n":58,"o":299.31,"t":"2026-10-16T11:00:00Z","v":1655,"vw":299.305714},{"c":299.4,"h":299.5,"l":299.4,"n":15,"o":299.5,"t":"2026-10-16T11:05:00Z","v":400,"vw":299.46},{"c":299.8462,"h":299.8462,"l":299.5,"n":23,"o":299.5,"t":"2026-10-16T11:10:00Z","v":666,"vw":299.604927},{"c":299.77,"h":299.771,"l":299.6716,"n":14,"o":299.6716,"t":"2026-10-16T11:15:00Z","v":1776,"vw":299.723753},{"c":299.7,"h":299.7,"l":299.7,"n":18,"o":299.7,"t":"2026-10-16T11:20:00Z","v":252,"vw":299.7},{"c":299.22,"h":299.22,"l":299.2,"n":54,"o":299.2,"t":"2026-10-16T11:35:00Z","v":503,"vw":299.215392},{"c":299.18,"h":299.18,"l":299.18,"n":28,"o":299.18,"t":"2026-10-16T11:40:00Z","v":333,"vw":299.18},{"c":299.25,"h":299.25,"l":299.25,"n":12,"o":299.25,"t":"2026-10-16T11:45:00Z","v":807,"vw":299.25},{"c":299.16,"h":299.16,"l":299.1,"n":30,"o":299.1,"t":"2026-10-16T11:50:00Z","v":2554,"vw":299.11382},{"c":299.17,"h":299.17,"l":299.17,"n":6,"o":299.17,"t":"2026-10-16T11:55:00Z","v":159,"vw":299.17},{"c":299.6,"h":299.6193,"l":299.48,"n":16,"o":299.48,"t":"2026-10-16T12:00:00Z","v":492,"vw":299.57465},{"c":299.7,"h":299.7,"l":299.7,"n":6,"o":299.7,"t":"2026-10-16T12:05:00Z","v":164,"vw":299.7},{"c":299.38,"h":299.48,"l":299.38,"n":31,"o":299.48,"t":"2026-10-16T12:15:00Z","v":716,"vw":299.454951},{"c":299.59,"h":299.59,"l":299.44,"n":19,"o":299.44,"t":"2026-10-16T12:20:00Z","v":565,"vw":299.527919},{"c":299.59,"h":299.63,"l":299.59,"n":31,"o":299.63,"t":"2026-10-16T12:25:00Z","v":1213,"vw":299.619268},{"c":299.51,"h":299.51,"l":299.51,"n":20,"o":299.51,"t":"2026-10-16T12:30:00Z","v":258,"vw":299.51},{"c":299.2,"h":299.48,"l":299.2,"n":93,"o":299.48,"t":"2026-10-16T12:35:00Z","v":1908,"vw":299.377342},{"c":299.31,"h":299.32,"l":299.25,"n":47,"o":299.29,"t":"2026-10-16T12:40:00Z","v":890,"vw":299.291667},{"c":299.21,"h":299.21,"l":299.21,"n":12,"o":299.21,"t":"2026-10-16T12:45:00Z","v":355,"vw":299.21},{"c":299,"h":299.1923,"l":299,"n":194,"o":299.18,"t":"2026-10-16T12:50:00Z","v":2701,"vw":299.084851},{"c":299,"h":299.2264,"l":299,"n":52,"o":299.07,"t":"2026-10-16T13:00:00Z","v":2167,"vw":299.099325},{"c":299,"h":299,"l":299,"n":32,"o":299,"t":"2026-10-16T13:05:00Z","v":341,"vw":299},{"c":299.24,"h":299.25,"l":299.24,"n":24,"o":299.25,"t":"2026-10-16T13:10:00Z","v":409,"vw":299.245},{"c":298.98,"h":299.1,"l":298.9446,"n":76,"o":299.1,"t":"2026-10-16T13:15:00Z","v":4483,"vw":298.988347},{"c":298.8292,"h":298.91,"l":298.8292,"n":67,"o":298.91,"t":"2026-10-16T13:20:00Z","v":749,"vw":298.873671},{"c":298.76,"h":299.19,"l":298.76,"n":418,"o":299,"t":"2026-10-16T13:25:00Z","v":31615,"vw":298.928227},{"c":298.2289,"h":298.9,"l":298.14,"n":6801,"o":298.7,"t":"2026-10-16T13:30:00Z","v":143195,"vw":298.678257},{"c":297.53,"h":298.31,"l":297.23,"n":2854,"o":298.21,"t":"2026-10-16T13:35:00Z","v":63943,"vw":297.674508},{"c":297.855,"h":297.86,"l":297.08,"n":2427,"o":297.44,"t":"2026-10-16T13:40:00Z","v":35590,"vw":297.322516},{"c":297.46,"h":297.91,"l":297.2,"n":2452,"o":297.84,"t":"2026-10-16T13:45:00Z","v":49283,"vw":297.601339},{"c":297.01,"h":297.45,"l":296.535,"n":2860,"o":297.379,"t":"2026-10-16T13:50:00Z","v":67006,"vw":296.852074},{"c":296.86,"h":297.3,"l":296.54,"n":2160,"o":297.05,"t":"2026-10-16T13:55:00Z","v":44313,"vw":296.823902},{"c":297.16,"h":297.25,"l":296.61,"n":2549,"o":296.88,"t":"2026-10-16T14:00:00Z","v":35470,"vw":296.919931},{"c":296.9,"h":297.07,"l":296.65,"n":2246,"o":297.07,"t":"2026-10-16T14:05:00Z","v":23662,"vw":296.892737},{"c":297.255,"h":297.28,"l":296.475,"n":3028,"o":296.8696,"t":"2026-10-16T14:10:00Z","v":42074,"vw":296.946972},{"c":297.015,"h":297.3,"l":296.96,"n":2752,"o":297.18,"t":"2026-10-16T14:15:00Z","v":26289,"vw":297.15711},{"c":296.8801,"h":297.265,"l":296.8,"n":2819,"o":297.02,"t":"2026-10-16T14:20:00Z","v":33709,"vw":297.038359},{"c":296.6399,"h":297.02,"l":296.5,"n":3248,"o":297.02,"t":"2026-10-16T14:25:00Z","v":32046,"vw":296.709705},{"c":297.09,"h":297.22,"l":296.49,"n":2887,"o":296.56,"t":"2026-10-16T14:30:00Z","v":45397,"vw":296.866119},{"c":297.678,"h":297.7101,"l":297.2,"n":2621,"o":297.2,"t":"2026-10-16T14:35:00Z","v":27251,"vw":297.539204},{"c":297.68,"h":297.81,"l":297.4,"n":2469,"o":297.69,"t":"2026-10-16T14:40:00Z","v":18510,"vw":297.600735},{"c":297.81,"h":297.91,"l":297.595,"n":2409,"o":297.6,"t":"2026-10-16T14:45:00Z","v":20937,"vw":297.76066},{"c":296.88,"h":297.9199,"l":296.88,"n":2948,"o":297.8185,"t":"2026-10-16T14:50:00Z","v":20542,"vw":297.285757},{"c":297.09,"h":297.09,"l":296.85,"n":2593,"o":296.99,"t":"2026-10-16T14:55:00Z","v":16060,"vw":296.998987},{"c":296.4563,"h":296.99,"l":296.4563,"n":3372,"o":296.99,"t":"2026-10-16T15:00:00Z","v":20607,"vw":296.653687},{"c":295.595,"h":296.485,"l":295.55,"n":5071,"o":296.44,"t":"2026-10-16T15:05:00Z","v":51501,"vw":295.953551},{"c":295.71,"h":295.7499,"l":295.36,"n":3529,"o":295.5,"t":"2026-10-16T15:10:00Z","v":34172,"vw":295.582425},{"c":295.625,"h":295.78,"l":295.485,"n":3269,"o":295.7499,"t":"2026-10-16T15:15:00Z","v":26954,"vw":295.663753},{"c":295.3099,"h":295.772,"l":294.96,"n":6266,"o":295.66,"t":"2026-10-16T15:20:00Z","v":72686,"vw":295.145556},{"c":295.285,"h":295.4601,"l":295.25,"n":3118,"o":295.39,"t":"2026-10-16T15:25:00Z","v":27539,"vw":295.35214},{"c":295.695,"h":295.78,"l":295.33,"n":2953,"o":295.33,"t":"2026-10-16T15:30:00Z","v":37404,"vw":295.561927},{"c":295.86,"h":295.88,"l":295.58,"n":2588,"o":295.69,"t":"2026-10-16T15:35:00Z","v":28839,"vw":295.72402},{"c":295.7,"h":295.8882,"l":295.69,"n":2303,"o":295.87,"t":"2026-10-16T15:40:00Z","v":21104,"vw":295.785151},{"c":295.695,"h":296,"l":295.68,"n":2292,"o":295.7484,"t":"2026-10-16T15:45:00Z","v":34841,"vw":295.815629},{"c":295.33,"h":295.86,"l":295.3281,"n":2562,"o":295.7882,"t":"2026-10-16T15:50:00Z","v":27896,"vw":295.581134},{"c":295.07,"h":295.42,"l":295.06,"n":2630,"o":295.3,"t":"2026-10-16T15:55:00Z","v":246213,"vw":295.303662},{"c":294.91,"h":295.02,"l":294.61,"n":4197,"o":295.01,"t":"2026-10-16T16:00:00Z","v":41970,"vw":294.830202},{"c":294.87,"h":295.04,"l":294.765,"n":2624,"o":294.92,"t":"2026-10-16T16:05:00Z","v":35410,"vw":294.88421},{"c":295.241,"h":295.241,"l":294.86,"n":1890,"o":294.86,"t":"2026-10-16T16:10:00Z","v":21348,"vw":295.008928},{"c":295.23,"h":295.55,"l":295.09,"n":1461,"o":295.43,"t":"2026-10-16T16:15:00Z","v":31935,"vw":295.292652},{"c":295.275,"h":295.4,"l":295.19,"n":1287,"o":295.218,"t":"2026-10-16T16:20:00Z","v":15876,"vw":295.297661},{"c":295.24,"h":295.31,"l":295.1999,"n":1312,"o":295.31,"t":"2026-10-16T16:25:00Z","v":18552,"vw":295.242347},{"c":294.77,"h":295.19,"l":294.75,"n":1983,"o":295.19,"t":"2026-10-16T16:30:00Z","v":23940,"vw":295.010083},{"c":294.939,"h":295.05,"l":294.671,"n":1410,"o":294.7686,"t":"2026-10-16T16:35:00Z","v":26137,"vw":294.883627},{"c":294.87,"h":294.87,"l":294.675,"n":1369,"o":294.84,"t":"2026-10-16T16:40:00Z","v":14419,"vw":294.787556},{"c":294.5796,"h":295,"l":294.4609,"n":2372,"o":294.9051,"t":"2026-10-16T16:45:00Z","v":32367,"vw":294.743765},{"c":294.595,"h":294.6501,"l":294.43,"n":1405,"o":294.6,"t":"2026-10-16T16:50:00Z","v":18531,"vw":294.574331},{"c":294.57,"h":294.57,"l":294.33,"n":1503,"o":294.5,"t":"2026-10-16T16:55:00Z","v":24702,"vw":294.45924},{"c":293.78,"h":294.621,"l":293.7651,"n":3948,"o":294.621,"t":"2026-10-16T17:00:00Z","v":64828,"vw":294.180495},{"c":293.63,"h":293.775,"l":293.4001,"n":2167,"o":293.75,"t":"2026-10-16T17:05:00Z","v":36341,"vw":293.637384},{"c":293.56,"h":293.74,"l":293.38,"n":1907,"o":293.56,"t":"2026-10-16T17:10:00Z","v":107512,"vw":293.645145},{"c":292.925,"h":293.56,"l":292.9,"n":3486,"o":293.56,"t":"2026-10-16T17:15:00Z","v":49807,"vw":293.106922},{"c":293.12,"h":293.1395,"l":292.75,"n":2168,"o":292.89,"t":"2026-10-16T17:20:00Z","v":47081,"vw":292.960378},{"c":293.4088,"h":293.59,"l":292.99,"n":2013,"o":293.085,"t":"2026-10-16T17:25:00Z","v":39200,"vw":293.288448},{"c":293.6999,"h":293.725,"l":293.3,"n":2264,"o":293.385,"t":"2026-10-16T17:30:00Z","v":37111,"vw":293.554899},{"c":293.43,"h":293.8495,"l":293.405,"n":2171,"o":293.7172,"t":"2026-10-16T17:35:00Z","v":50906,"vw":293.586971},{"c":293.82,"h":294.19,"l":293.37,"n":1847,"o":293.44,"t":"2026-10-16T17:40:00Z","v":51908,"vw":293.806353},{"c":293.489,"h":293.93,"l":293.43,"n":1600,"o":293.81,"t":"2026-10-16T17:45:00Z","v":22945,"vw":293.640304},{"c":293.165,"h":293.5299,"l":293.13,"n":1559,"o":293.5299,"t":"2026-10-16T17:50:00Z","v":30173,"vw":293.347379},{"c":293.01,"h":293.25,"l":292.93,"n":12233,"o":293.22,"t":"2026-10-16T17:55:00Z","v":41519,"vw":293.117061},{"c":292.64,"h":293.01,"l":292.43,"n":2511,"o":292.9,"t":"2026-10-16T18:00:00Z","v":52034,"vw":292.615166},{"c":292.94,"h":293.11,"l":292.55,"n":1908,"o":292.625,"t":"2026-10-16T18:05:00Z","v":112641,"vw":292.731373},{"c":292.91,"h":293.0099,"l":292.74,"n":1577,"o":293,"t":"2026-10-16T18:10:00Z","v":31421,"vw":292.909522},{"c":292.581,"h":293.0465,"l":292.51,"n":1686,"o":292.96,"t":"2026-10-16T18:15:00Z","v":26208,"vw":292.805373},{"c":292.67,"h":292.75,"l":292.37,"n":1921,"o":292.5,"t":"2026-10-16T18:20:00Z","v":37820,"vw":292.54994},{"c":292.6265,"h":292.74,"l":292.4083,"n":1639,"o":292.7,"t":"2026-10-16T18:25:00Z","v":24367,"vw":292.567422},{"c":292.69,"h":292.767,"l":292.37,"n":1671,"o":292.4895,"t":"2026-10-16T18:30:00Z","v":26732,"vw":292.545215},{"c":292.53,"h":292.7096,"l":292.3,"n":1753,"o":292.7,"t":"2026-10-16T18:35:00Z","v":28983,"vw":292.460226},{"c":292.45,"h":292.6796,"l":292.17,"n":1920,"o":292.67,"t":"2026-10-16T18:40:00Z","v":31324,"vw":292.440507},{"c":292.2599,"h":292.5,"l":292.09,"n":1931,"o":292.42,"t":"2026-10-16T18:45:00Z","v":37596,"vw":292.298135},{"c":291.9,"h":292.2587,"l":291.895,"n":3895,"o":292.2587,"t":"2026-10-16T18:50:00Z","v":74048,"vw":292.044093},{"c":292.11,"h":292.11,"l":291.6699,"n":2112,"o":291.909,"t":"2026-10-16T18:55:00Z","v":44552,"vw":291.844774},{"c":291.69,"h":292.07,"l":291.65,"n":2123,"o":292.07,"t":"2026-10-16T19:00:00Z","v":30447,"vw":291.896875},{"c":291.54,"h":291.9138,"l":291.21,"n":2458,"o":291.705,"t":"2026-10-16T19:05:00Z","v":46572,"vw":291.49373},{"c":292.51,"h":292.51,"l":291.542,"n":2077,"o":291.542,"t":"2026-10-16T19:10:00Z","v":58516,"vw":292.042527},{"c":292.19,"h":292.625,"l":291.88,"n":2202,"o":292.53,"t":"2026-10-16T19:15:00Z","v":55955,"vw":292.298491},{"c":292.5,"h":292.54,"l":292.09,"n":1772,"o":292.15,"t":"2026-10-16T19:20:00Z","v":50936,"vw":292.381597},{"c":292.58,"h":292.66,"l":292.39,"n":1869,"o":292.479,"t":"2026-10-16T19:25:00Z","v":35373,"vw":292.532181},{"c":292.205,"h":292.805,"l":291.975,"n":2398,"o":292.65,"t":"2026-10-16T19:30:00Z","v":143320,"vw":292.312091},{"c":291.93,"h":292.32,"l":291.85,"n":2314,"o":292.22,"t":"2026-10-16T19:35:00Z","v":59023,"vw":292.044718},{"c":291.65,"h":292.11,"l":291.5606,"n":2626,"o":291.9701,"t":"2026-10-16T19:40:00Z","v":71551,"vw":291.881496},{"c":291.94,"h":292.07,"l":291.62,"n":2692,"o":291.72,"t":"2026-10-16T19:45:00Z","v":72433,"vw":291.824577},{"c":292.15,"h":292.31,"l":291.87,"n":3939,"o":291.89,"t":"2026-10-16T19:50:00Z","v":101964,"vw":292.065734},{"c":292.28,"h":292.6,"l":292.07,"n":3999,"o":292.09,"t":"2026-10-16T19:55:00Z","v":189042,"vw":292.454871},{"c":291.99,"h":292.26,"l":291.99,"n":345,"o":292.25,"t":"2026-10-16T20:00:00Z","v":55173,"vw":292.256952},{"c":292.14,"h":292.17,"l":292.05,"n":198,"o":292.17,"t":"2026-10-16T20:05:00Z","v":4101,"vw":292.106326},{"c":292.12,"h":292.23,"l":292.12,"n":63,"o":292.19,"t":"2026-10-16T20:10:00Z","v":848,"vw":292.198548},{"c":292.07,"h":292.16,"l":292.07,"n":96,"o":292.16,"t":"2026-10-16T20:15:00Z","v":1440,"vw":292.100496},{"c":292.32,"h":292.32,"l":292.107,"n":83,"o":292.107,"t":"2026-10-16T20:25:00Z","v":1054,"vw":292.206918},{"c":292.4433,"h":292.4433,"l":292.43,"n":28,"o":292.43,"t":"2026-10-16T20:30:00Z","v":1478,"vw":292.431991},{"c":292.28,"h":292.42,"l":292.28,"n":101,"o":292.42,"t":"2026-10-16T20:35:00Z","v":1446,"vw":292.303395},{"c":292.4,"h":292.4,"l":292.4,"n":19,"o":292.4,"t":"2026-10-16T20:40:00Z","v":261,"vw":292.4},{"c":292.31,"h":292.44,"l":292.31,"n":107,"o":292.44,"t":"2026-10-16T20:45:00Z","v":2804,"vw":292.422907},{"c":292.3844,"h":292.3844,"l":292.35,"n":19,"o":292.35,"t":"2026-10-16T20:50:00Z","v":260,"vw":292.3672},{"c":292.4,"h":292.42,"l":292.32,"n":65,"o":292.42,"t":"2026-10-16T20:55:00Z","v":1795,"vw":292.35722},{"c":292.38,"h":292.4,"l":292.35,"n":93,"o":292.4,"t":"2026-10-16T21:00:00Z","v":1386,"vw":292.366245},{"c":292.45,"h":292.45,"l":292.45,"n":29,"o":292.45,"t":"2026-10-16T21:05:00Z","v":244,"vw":292.45},{"c":292.4,"h":292.49,"l":292.37,"n":125,"o":292.37,"t":"2026-10-16T21:10:00Z","v":3427,"vw":292.398634},{"c":292.38,"h":292.38,"l":292.38,"n":34,"o":292.38,"t":"2026-10-16T21:15:00Z","v":251,"vw":292.38},{"c":292.35,"h":292.4,"l":292.35,"n":29,"o":292.4,"t":"2026-10-16T21:20:00Z","v":456,"vw":292.369512},{"c":292.4,"h":292.4,"l":292.3605,"n":32,"o":292.3605,"t":"2026-10-16T21:25:00Z","v":444,"vw":292.385424},{"c":292.54,"h":292.58,"l":292.46,"n":82,"o":292.46,"t":"2026-10-16T21:30:00Z","v":1672,"vw":292.55},{"c":292.47,"h":292.47,"l":292.47,"n":43,"o":292.47,"t":"2026-10-16T21:35:00Z","v":556,"vw":292.47},{"c":292.4655,"h":292.4655,"l":292.4655,"n":22,"o":292.4655,"t":"2026-10-16T21:40:00Z","v":149,"vw":292.4655},{"c":292.4,"h":292.45,"l":292.4,"n":63,"o":292.45,"t":"2026-10-16T21:45:00Z","v":516,"vw":292.425},{"c":292.3903,"h":292.3903,"l":292.3903,"n":25,"o":292.3903,"t":"2026-10-16T21:50:00Z","v":224,"vw":292.3903},{"c":292.27,"h":292.36,"l":292.27,"n":230,"o":292.36,"t":"2026-10-16T22:00:00Z","v":3178,"vw":292.298795},{"c":292.32,"h":292.32,"l":292.2,"n":237,"o":292.26,"t":"2026-10-16T22:05:00Z","v":2447,"vw":292.249932},{"c":292.21,"h":292.2199,"l":292.21,"n":28,"o":292.2199,"t":"2026-10-16T22:10:00Z","v":1537,"vw":292.21864},{"c":292.07,"h":292.12,"l":292.07,"n":86,"o":292.12,"t":"2026-10-16T22:15:00Z","v":951,"vw":292.097579},{"c":292.14,"h":292.14,"l":292.14,"n":44,"o":292.14,"t":"2026-10-16T22:20:00Z","v":633,"vw":292.14},{"c":292.26,"h":292.26,"l":292.03,"n":111,"o":292.14,"t":"2026-10-16T22:25:00Z","v":2856,"vw":292.123787},{"c":292.31,"h":292.31,"l":292.25,"n":45,"o":292.25,"t":"2026-10-16T22:30:00Z","v":635,"vw":292.275649},{"c":292.1,"h":292.11,"l":292.1,"n":37,"o":292.11,"t":"2026-10-16T22:35:00Z","v":2233,"vw":292.108123},{"c":292.08,"h":292.27,"l":292.07,"n":94,"o":292.07,"t":"2026-10-16T22:40:00Z","v":3931,"vw":292.100783},{"c":292,"h":292.07,"l":292,"n":475,"o":292.07,"t":"2026-10-16T22:45:00Z","v":4684,"vw":292.032369},{"c":291.86,"h":291.86,"l":291.86,"n":83,"o":291.86,"t":"2026-10-16T22:50:00Z","v":562,"vw":291.86},{"c":291.81,"h":291.81,"l":291.79,"n":189,"o":291.8,"t":"2026-10-16T22:55:00Z","v":2241,"vw":291.803596},{"c":291.9675,"h":291.9675,"l":291.74,"n":54,"o":291.78,"t":"2026-10-16T23:00:00Z","v":1746,"vw":291.841237},{"c":291.89,"h":291.89,"l":291.89,"n":24,"o":291.89,"t":"2026-10-16T23:05:00Z","v":202,"vw":291.89},{"c":291.93,"h":291.93,"l":291.9,"n":42,"o":291.9,"t":"2026-10-16T23:10:00Z","v":454,"vw":291.913953},{"c":291.85,"h":291.95,"l":291.85,"n":124,"o":291.95,"t":"2026-10-16T23:15:00Z","v":838,"vw":291.904667},{"c":291.65,"h":291.78,"l":291.65,"n":97,"o":291.78,"t":"2026-10-16T23:20:00Z","v":1806,"vw":291.768866},{"c":291.75,"h":291.75,"l":291.75,"n":17,"o":291.75,"t":"2026-10-16T23:25:00Z","v":260,"vw":291.75},{"c":292.3744,"h":292.3744,"l":291.97,"n":61,"o":292,"t":"2026-10-16T23:30:00Z","v":1247,"vw":292.094849},{"c":292.01,"h":292.34,"l":292.01,"n":73,"o":292.3374,"t":"2026-10-16T23:35:00Z","v":1750,"vw":292.095116},{"c":292.012,"h":292.2,"l":292.012,"n":49,"o":292.2,"t":"2026-10-16T23:40:00Z","v":1784,"vw":292.147541},{"c":292.24,"h":292.24,"l":292.232,"n":51,"o":292.232,"t":"2026-10-16T23:45:00Z","v":709,"vw":292.236},{"c":292.0671,"h":292.0671,"l":292.0671,"n":17,"o":292.0671,"t":"2026-10-16T23:55:00Z","v":2815,"vw":292.0671},{"c":295.83,"h":296.5,"l":295.64,"n":1965,"o":296.05,"t":"2026-10-19T08:00:00Z","v":23518,"vw":296.123552},{"c":295.7,"h":295.75,"l":295.7,"n":26,"o":295.75,"t":"2026-10-19T08:05:00Z","v":1117,"vw":295.742857},{"c":295.7,"h":295.7,"l":295.62,"n":37,"o":295.62,"t":"2026-10-19T08:10:00Z","v":1407,"vw":295.680543},{"c":295.5037,"h":295.59,"l":295.5037,"n":33,"o":295.59,"t":"2026-10-19T08:15:00Z","v":483,"vw":295.54685},{"c":295.71,"h":295.8,"l":295.55,"n":38,"o":295.6,"t":"2026-10-19T08:20:00Z","v":1239,"vw":295.678394},{"c":295.79,"h":295.8,"l":295.79,"n":7,"o":295.8,"t":"2026-10-19T08:25:00Z","v":301,"vw":295.793448},{"c":295.81,"h":295.82,"l":295.78,"n":22,"o":295.82,"t":"2026-10-19T08:30:00Z","v":1234,"vw":295.801517},{"c":295.82,"h":295.82,"l":295.74,"n":31,"o":295.81,"t":"2026-10-19T08:35:00Z","v":775,"vw":295.801323},{"c":295.63,"h":295.83,"l":295.58,"n":33,"o":295.83,"t":"2026-10-19T08:40:00Z","v":580,"vw":295.667143},{"c":295.52,"h":295.52,"l":295.52,"n":11,"o":295.52,"t":"2026-10-19T08:45:00Z","v":260,"vw":295.52},{"c":295.52,"h":295.52,"l":295.52,"n":7,"o":295.52,"t":"2026-10-19T08:50:00Z","v":151,"vw":295.52},{"c":295.33,"h":295.4,"l":295.33,"n":25,"o":295.4,"t":"2026-10-19T08:55:00Z","v":812,"vw":295.389378},{"c":295.28,"h":295.28,"l":295.28,"n":25,"o":295.28,"t":"2026-10-19T09:00:00Z","v":323,"vw":295.28},{"c":295.46,"h":295.46,"l":295.46,"n":4,"o":295.46,"t":"2026-10-19T09:05:00Z","v":247,"vw":295.46},{"c":295.5,"h":295.5,"l":295.45,"n":33,"o":295.45,"t":"2026-10-19T09:10:00Z","v":850,"vw":295.462461},{"c":295.61,"h":295.61,"l":295.61,"n":9,"o":295.61,"t":"2026-10-19T09:20:00Z","v":135,"vw":295.61},{"c":295.55,"h":295.55,"l":295.55,"n":11,"o":295.55,"t":"2026-10-19T09:35:00Z","v":196,"vw":295.55},{"c":295.72,"h":295.73,"l":295.72,"n":21,"o":295.73,"t":"2026-10-19T09:50:00Z","v":500,"vw":295.72485},{"c":295.68,"h":295.72,"l":295.68,"n":14,"o":295.72,"t":"2026-10-19T09:55:00Z","v":597,"vw":295.696667},{"c":295.75,"h":295.75,"l":295.7407,"n":19,"o":295.7407,"t":"2026-10-19T10:05:00Z","v":793,"vw":295.745324},{"c":295.55,"h":295.55,"l":295.55,"n":13,"o":295.55,"t":"2026-10-19T10:15:00Z","v":127,"vw":295.55},{"c":295.52,"h":295.52,"l":295.52,"n":17,"o":295.52,"t":"2026-10-19T10:20:00Z","v":283,"vw":295.52},{"c":295.55,"h":295.55,"l":295.55,"n":9,"o":295.55,"t":"2026-10-19T10:25:00Z","v":292,"vw":295.55},{"c":295.82,"h":296.06,"l":295.4899,"n":141,"o":295.4899,"t":"2026-10-19T10:35:00Z","v":10018,"vw":295.72097},{"c":295.91,"h":296.14,"l":295.75,"n":67,"o":295.75,"t":"2026-10-19T10:40:00Z","v":3482,"vw":295.947756},{"c":296.02,"h":296.02,"l":296.02,"n":18,"o":296.02,"t":"2026-10-19T10:45:00Z","v":867,"vw":296.02},{"c":296.03,"h":296.03,"l":296.03,"n":8,"o":296.03,"t":"2026-10-19T10:50:00Z","v":210,"vw":296.03},{"c":296.079,"h":296.079,"l":296.079,"n":10,"o":296.079,"t":"2026-10-19T10:55:00Z","v":319,"vw":296.079},{"c":295.68,"h":296.05,"l":295.6,"n":168,"o":296.03,"t":"2026-10-19T11:00:00Z","v":7367,"vw":295.844733},{"c":295.62,"h":295.62,"l":295.48,"n":63,"o":295.54,"t":"2026-10-19T11:05:00Z","v":3131,"vw":295.526727},{"c":295.53,"h":295.5606,"l":295.53,"n":34,"o":295.5606,"t":"2026-10-19T11:10:00Z","v":404,"vw":295.5453},{"c":295.5485,"h":295.5485,"l":295.5485,"n":16,"o":295.5485,"t":"2026-10-19T11:15:00Z","v":187,"vw":295.5485},{"c":295.62,"h":295.62,"l":295.62,"n":13,"o":295.62,"t":"2026-10-19T11:20:00Z","v":383,"vw":295.62},{"c":295.5981,"h":295.62,"l":295.56,"n":65,"o":295.56,"t":"2026-10-19T11:25:00Z","v":1585,"vw":295.59602},{"c":295.2538,"h":295.46,"l":295.2325,"n":108,"o":295.46,"t":"2026-10-19T11:30:00Z","v":1932,"vw":295.351477},{"c":295.25,"h":295.25,"l":295.23,"n":28,"o":295.23,"t":"2026-10-19T11:35:00Z","v":574,"vw":295.237448},{"c":295.47,"h":295.47,"l":295.47,"n":15,"o":295.47,"t":"2026-10-19T11:40:00Z","v":157,"vw":295.47},{"c":295.69,"h":295.7,"l":295.5482,"n":33,"o":295.5482,"t":"2026-10-19T11:45:00Z","v":999,"vw":295.674775},{"c":295.7771,"h":295.7771,"l":295.7,"n":29,"o":295.7,"t":"2026-10-19T11:50:00Z","v":416,"vw":295.743432},{"c":295.7,"h":295.73,"l":295.7,"n":21,"o":295.73,"t":"2026-10-19T11:55:00Z","v":309,"vw":295.716957},{"c":295.82,"h":295.85,"l":295.7,"n":23,"o":295.7,"t":"2026-10-19T12:00:00Z","v":891,"vw":295.815681},{"c":296.21,"h":296.21,"l":295.94,"n":52,"o":295.94,"t":"2026-10-19T12:05:00Z","v":1411,"vw":296.045882},{"c":296.0823,"h":296.0823,"l":296.0823,"n":26,"o":296.0823,"t":"2026-10-19T12:10:00Z","v":242,"vw":296.0823},{"c":296.09,"h":296.2,"l":296.01,"n":119,"o":296.2,"t":"2026-10-19T12:15:00Z","v":3085,"vw":296.108171},{"c":296.06,"h":296.06,"l":296.06,"n":8,"o":296.06,"t":"2026-10-19T12:20:00Z","v":187,"vw":296.06},{"c":296.21,"h":296.21,"l":296.21,"n":19,"o":296.21,"t":"2026-10-19T12:25:00Z","v":360,"vw":296.21},{"c":296.2355,"h":296.2355,"l":296.16,"n":26,"o":296.16,"t":"2026-10-19T12:30:00Z","v":394,"vw":296.182141},{"c":296.18,"h":296.3,"l":296.18,"n":73,"o":296.22,"t":"2026-10-19T12:35:00Z","v":1246,"vw":296.244891},{"c":296.0372,"h":296.0372,"l":296.0372,"n":8,"o":296.0372,"t":"2026-10-19T12:40:00Z","v":477,"vw":296.0372},{"c":295.9684,"h":296.04,"l":295.9684,"n":50,"o":296.04,"t":"2026-10-19T12:45:00Z","v":410,"vw":296.0042},{"c":296.0407,"h":296.1,"l":296.0407,"n":32,"o":296.06,"t":"2026-10-19T12:50:00Z","v":1566,"vw":296.075945},{"c":296,"h":296.05,"l":295.94,"n":85,"o":296.05,"t":"2026-10-19T12:55:00Z","v":1192,"vw":295.990622},{"c":296.0899,"h":296.18,"l":296.05,"n":59,"o":296.05,"t":"2026-10-19T13:00:00Z","v":1483,"vw":296.15565},{"c":296.27,"h":296.27,"l":296.24,"n":48,"o":296.24,"t":"2026-10-19T13:05:00Z","v":2151,"vw":296.243163},{"c":296.27,"h":296.3517,"l":296.27,"n":50,"o":296.3517,"t":"2026-10-19T13:10:00Z","v":384,"vw":296.311254},{"c":296.2,"h":296.28,"l":296.2,"n":58,"o":296.28,"t":"2026-10-19T13:15:00Z","v":509,"vw":296.245665},{"c":296.365,"h":296.42,"l":296.16,"n":172,"o":296.25,"t":"2026-10-19T13:25:00Z","v":10384,"vw":296.209807},{"c":296.255,"h":296.55,"l":295.81,"n":12772,"o":296.301,"t":"2026-10-19T13:30:00Z","v":301155,"vw":296.16162},{"c":296.02,"h":296.51,"l":295.775,"n":2780,"o":296.23,"t":"2026-10-19T13:35:00Z","v":52089,"vw":296.069323},{"c":296.085,"h":296.52,"l":295.8112,"n":2735,"o":296.01,"t":"2026-10-19T13:40:00Z","v":44988,"vw":296.123215},{"c":296.05,"h":296.35,"l":295.86,"n":2687,"o":296.1,"t":"2026-10-19T13:45:00Z","v":32521,"vw":296.080114},{"c":295.86,"h":296.365,"l":295.76,"n":2142,"o":296.1,"t":"2026-10-19T13:50:00Z","v":95872,"vw":296.142787},{"c":295.61,"h":295.92,"l":295.39,"n":2230,"o":295.81,"t":"2026-10-19T13:55:00Z","v":36882,"vw":295.640308},{"c":295.31,"h":295.68,"l":295.09,"n":2896,"o":295.6,"t":"2026-10-19T14:00:00Z","v":37896,"vw":295.374509},{"c":295.56,"h":295.63,"l":295.19,"n":2037,"o":295.29,"t":"2026-10-19T14:05:00Z","v":28061,"vw":295.474021},{"c":296.55,"h":296.55,"l":295.51,"n":2522,"o":295.72,"t":"2026-10-19T14:10:00Z","v":58030,"vw":295.797134},{"c":296.89,"h":297.14,"l":296.5799,"n":3027,"o":296.64,"t":"2026-10-19T14:15:00Z","v":53997,"vw":296.801842},{"c":297.07,"h":297.11,"l":296.81,"n":2811,"o":296.98,"t":"2026-10-19T14:20:00Z","v":31138,"vw":296.992275},{"c":296.9,"h":297.1,"l":296.84,"n":2816,"o":297.05,"t":"2026-10-19T14:25:00Z","v":32566,"vw":296.963485},{"c":296.305,"h":296.955,"l":296.15,"n":3130,"o":296.955,"t":"2026-10-19T14:30:00Z","v":43714,"vw":296.437298},{"c":296.43,"h":296.61,"l":296.208,"n":2545,"o":296.37,"t":"2026-10-19T14:35:00Z","v":19915,"vw":296.419894},{"c":296.555,"h":296.86,"l":296.41,"n":2395,"o":296.42,"t":"2026-10-19T14:40:00Z","v":21644,"vw":296.605987},{"c":296.795,"h":297.12,"l":296.695,"n":2404,"o":296.7,"t":"2026-10-19T14:45:00Z","v":21603,"vw":296.94567},{"c":296.9301,"h":296.96,"l":296.5916,"n":2312,"o":296.69,"t":"2026-10-19T14:50:00Z","v":19499,"vw":296.734351},{"c":296.925,"h":297.08,"l":296.84,"n":2482,"o":296.95,"t":"2026-10-19T14:55:00Z","v":25530,"vw":296.957048},{"c":297.19,"h":297.26,"l":296.885,"n":2765,"o":297.01,"t":"2026-10-19T15:00:00Z","v":27455,"vw":297.138995},{"c":297.3099,"h":297.5,"l":297.14,"n":2713,"o":297.19,"t":"2026-10-19T15:05:00Z","v":46171,"vw":297.341314},{"c":297.24,"h":297.46,"l":297.11,"n":2396,"o":297.27,"t":"2026-10-19T15:10:00Z","v":19460,"vw":297.276018},{"c":297.57,"h":297.625,"l":297.25,"n":2397,"o":297.33,"t":"2026-10-19T15:15:00Z","v":32131,"vw":297.451242},{"c":297.92,"h":297.935,"l":297.54,"n":2410,"o":297.54,"t":"2026-10-19T15:20:00Z","v":30744,"vw":297.681641},{"c":298.04,"h":298.19,"l":297.88,"n":2556,"o":297.955,"t":"2026-10-19T15:25:00Z","v":29169,"vw":298.047069},{"c":298.05,"h":298.07,"l":297.79,"n":2236,"o":298.01,"t":"2026-10-19T15:30:00Z","v":21718,"vw":297.943938},{"c":298.22,"h":298.335,"l":298.001,"n":2305,"o":298.08,"t":"2026-10-19T15:35:00Z","v":22886,"vw":298.237088},{"c":298.19,"h":298.23,"l":298.1,"n":2189,"o":298.2228,"t":"2026-10-19T15:40:00Z","v":18018,"vw":298.178076},{"c":298.04,"h":298.147,"l":297.965,"n":2437,"o":298.01,"t":"2026-10-19T15:45:00Z","v":19666,"vw":298.072797},{"c":297.98,"h":298.14,"l":297.98,"n":1787,"o":298.09,"t":"2026-10-19T15:50:00Z","v":17773,"vw":298.068919},{"c":297.8,"h":298.12,"l":297.8,"n":1753,"o":297.985,"t":"2026-10-19T15:55:00Z","v":25026,"vw":297.968718},{"c":297.38,"h":297.855,"l":297.14,"n":2088,"o":297.855,"t":"2026-10-19T16:00:00Z","v":28465,"vw":297.36857},{"c":297.33,"h":297.47,"l":297.165,"n":1679,"o":297.4381,"t":"2026-10-19T16:05:00Z","v":16419,"vw":297.33809},{"c":297.495,"h":297.5633,"l":297.37,"n":1705,"o":297.37,"t":"2026-10-19T16:10:00Z","v":18612,"vw":297.445835},{"c":297.33,"h":297.55,"l":297.285,"n":1725,"o":297.489,"t":"2026-10-19T16:15:00Z","v":26581,"vw":297.44957},{"c":297.205,"h":297.27,"l":297.08,"n":981,"o":297.27,"t":"2026-10-19T16:20:00Z","v":18139,"vw":297.183535},{"c":297.12,"h":297.24,"l":296.99,"n":984,"o":297.18,"t":"2026-10-19T16:25:00Z","v":16241,"vw":297.11864},{"c":297.12,"h":297.14,"l":296.8,"n":942,"o":297.09,"t":"2026-10-19T16:30:00Z","v":23285,"vw":296.955812},{"c":296.92,"h":297.15,"l":296.92,"n":837,"o":297.11,"t":"2026-10-19T16:35:00Z","v":12259,"vw":297.021886},{"c":297.1,"h":297.13,"l":296.95,"n":757,"o":296.95,"t":"2026-10-19T16:40:00Z","v":13867,"vw":297.076847},{"c":296.76,"h":297.1,"l":296.695,"n":958,"o":297.1,"t":"2026-10-19T16:45:00Z","v":14645,"vw":296.862985},{"c":296.52,"h":296.75,"l":296.5,"n":1057,"o":296.715,"t":"2026-10-19T16:50:00Z","v":17303,"vw":296.614659},{"c":296.46,"h":296.6672,"l":296.435,"n":868,"o":296.51,"t":"2026-10-19T16:55:00Z","v":30838,"vw":296.562914},{"c":296.515,"h":296.58,"l":296.355,"n":810,"o":296.46,"t":"2026-10-19T17:00:00Z","v":12694,"vw":296.449511},{"c":296.24,"h":296.58,"l":296.21,"n":858,"o":296.5,"t":"2026-10-19T17:05:00Z","v":20711,"vw":296.461127},{"c":296.43,"h":296.46,"l":296.185,"n":678,"o":296.2,"t":"2026-10-19T17:10:00Z","v":10225,"vw":296.357092},{"c":296.41,"h":296.59,"l":296.34,"n":657,"o":296.4099,"t":"2026-10-19T17:15:00Z","v":14106,"vw":296.416021},{"c":296.275,"h":296.38,"l":296.19,"n":687,"o":296.37,"t":"2026-10-19T17:20:00Z","v":23027,"vw":296.2568},{"c":296.37,"h":296.5,"l":296.18,"n":686,"o":296.27,"t":"2026-10-19T17:25:00Z","v":19145,"vw":296.358471},{"c":296.28,"h":296.39,"l":296.25,"n":934,"o":296.3045,"t":"2026-10-19T17:30:00Z","v":12889,"vw":296.306918},{"c":296.28,"h":296.28,"l":296.15,"n":890,"o":296.26,"t":"2026-10-19T17:35:00Z","v":13790,"vw":296.21408},{"c":296.22,"h":296.41,"l":296.07,"n":1162,"o":296.26,"t":"2026-10-19T17:40:00Z","v":60647,"vw":296.265312},{"c":295.89,"h":296.1501,"l":295.79,"n":14111,"o":296.13,"t":"2026-10-19T17:45:00Z","v":52292,"vw":296.008338},{"c":296.01,"h":296.081,"l":295.825,"n":778,"o":295.9901,"t":"2026-10-19T17:50:00Z","v":22117,"vw":295.96663},{"c":296.3,"h":296.3599,"l":295.875,"n":779,"o":296,"t":"2026-10-19T17:55:00Z","v":34110,"vw":296.147216},{"c":296.105,"h":296.3892,"l":295.88,"n":881,"o":296.32,"t":"2026-10-19T18:00:00Z","v":57216,"vw":296.162211},{"c":296.14,"h":296.16,"l":296.015,"n":561,"o":296.1199,"t":"2026-10-19T18:05:00Z","v":13047,"vw":296.08261},{"c":296.21,"h":296.28,"l":296.17,"n":580,"o":296.2,"t":"2026-10-19T18:10:00Z","v":9493,"vw":296.215861},{"c":296.23,"h":296.3,"l":296.17,"n":578,"o":296.28,"t":"2026-10-19T18:15:00Z","v":8505,"vw":296.243608},{"c":295.89,"h":296.215,"l":295.89,"n":725,"o":296.215,"t":"2026-10-19T18:20:00Z","v":17084,"vw":296.010799},{"c":295.865,"h":295.895,"l":295.615,"n":761,"o":295.895,"t":"2026-10-19T18:25:00Z","v":27536,"vw":295.777407},{"c":295.68,"h":295.9,"l":295.68,"n":639,"o":295.865,"t":"2026-10-19T18:30:00Z","v":18627,"vw":295.788045},{"c":296.03,"h":296.03,"l":295.6299,"n":638,"o":295.66,"t":"2026-10-19T18:35:00Z","v":11774,"vw":295.862391},{"c":296.16,"h":296.16,"l":295.9899,"n":574,"o":295.9899,"t":"2026-10-19T18:40:00Z","v":11731,"vw":296.079844},{"c":296.21,"h":296.39,"l":296.19,"n":607,"o":296.19,"t":"2026-10-19T18:45:00Z","v":12946,"vw":296.301635},{"c":296.135,"h":296.27,"l":296.099,"n":604,"o":296.21,"t":"2026-10-19T18:50:00Z","v":22200,"vw":296.195},{"c":296.25,"h":296.3,"l":296.14,"n":617,"o":296.14,"t":"2026-10-19T18:55:00Z","v":13437,"vw":296.23296},{"c":296.46,"h":296.51,"l":296.24,"n":595,"o":296.25,"t":"2026-10-19T19:00:00Z","v":13205,"vw":296.384501},{"c":296.2183,"h":296.57,"l":296.17,"n":712,"o":296.48,"t":"2026-10-19T19:05:00Z","v":23129,"vw":296.405715},{"c":296.26,"h":296.29,"l":296.21,"n":625,"o":296.225,"t":"2026-10-19T19:10:00Z","v":19495,"vw":296.240543},{"c":296.53,"h":296.57,"l":296.26,"n":687,"o":296.26,"t":"2026-10-19T19:15:00Z","v":24401,"vw":296.460107},{"c":296.91,"h":296.9102,"l":296.4528,"n":644,"o":296.55,"t":"2026-10-19T19:20:00Z","v":14384,"vw":296.655404},{"c":296.6,"h":296.9001,"l":296.55,"n":657,"o":296.9001,"t":"2026-10-19T19:25:00Z","v":23444,"vw":296.653491},{"c":296.67,"h":296.72,"l":296.53,"n":724,"o":296.61,"t":"2026-10-19T19:30:00Z","v":20933,"vw":296.664268},{"c":296.82,"h":296.91,"l":296.67,"n":716,"o":296.67,"t":"2026-10-19T19:35:00Z","v":20158,"vw":296.806101},{"c":296.73,"h":296.94,"l":296.66,"n":766,"o":296.81,"t":"2026-10-19T19:40:00Z","v":19796,"vw":296.810191},{"c":296.54,"h":296.71,"l":296.4501,"n":888,"o":296.71,"t":"2026-10-19T19:45:00Z","v":22429,"vw":296.556828},{"c":295.985,"h":296.45,"l":295.77,"n":2290,"o":296.44,"t":"2026-10-19T19:50:00Z","v":91498,"vw":295.955922},{"c":295.77,"h":296.17,"l":295.6387,"n":2238,"o":295.99,"t":"2026-10-19T19:55:00Z","v":185976,"vw":295.838935},{"c":295.69,"h":295.78,"l":295.66,"n":78,"o":295.75,"t":"2026-10-19T20:00:00Z","v":101108,"vw":295.779181},{"c":295.91,"h":295.91,"l":295.76,"n":80,"o":295.8346,"t":"2026-10-19T20:05:00Z","v":4228,"vw":295.887336},{"c":295.949,"h":295.949,"l":295.949,"n":7,"o":295.949,"t":"2026-10-19T20:10:00Z","v":323,"vw":295.949},{"c":295.9385,"h":295.94,"l":295.9385,"n":11,"o":295.94,"t":"2026-10-19T20:15:00Z","v":1307,"vw":295.93925},{"c":295.884,"h":295.9,"l":295.884,"n":14,"o":295.89,"t":"2026-10-19T20:25:00Z","v":587,"vw":295.888044},{"c":295.91,"h":295.91,"l":295.91,"n":2,"o":295.91,"t":"2026-10-19T20:30:00Z","v":101,"vw":295.91},{"c":296.06,"h":296.06,"l":296.06,"n":8,"o":296.06,"t":"2026-10-19T20:35:00Z","v":524,"vw":296.06},{"c":295.92,"h":295.9793,"l":295.92,"n":30,"o":295.9793,"t":"2026-10-19T20:40:00Z","v":670,"vw":295.952944},{"c":295.92,"h":295.92,"l":295.92,"n":11,"o":295.92,"t":"2026-10-19T20:45:00Z","v":218,"vw":295.92},{"c":296.1141,"h":296.1141,"l":296.1141,"n":17,"o":296.1141,"t":"2026-10-19T21:05:00Z","v":291,"vw":296.1141},{"c":296.1253,"h":296.1253,"l":296.1253,"n":5,"o":296.1253,"t":"2026-10-19T21:15:00Z","v":113,"vw":296.1253},{"c":296.31,"h":296.31,"l":296.31,"n":9,"o":296.31,"t":"2026-10-19T21:30:00Z","v":367,"vw":296.31},{"c":296.2951,"h":296.2951,"l":296.2934,"n":13,"o":296.2934,"t":"2026-10-19T21:40:00Z","v":822,"vw":296.294371},{"c":296.06,"h":296.06,"l":296.06,"n":21,"o":296.06,"t":"2026-10-19T21:45:00Z","v":278,"vw":296.06},{"c":296.1101,"h":296.1101,"l":296.05,"n":20,"o":296.05,"t":"2026-10-19T22:00:00Z","v":958,"vw":296.101878},{"c":296.369,"h":296.38,"l":296.369,"n":17,"o":296.38,"t":"2026-10-19T22:20:00Z","v":246,"vw":296.3745},{"c":296.151,"h":296.43,"l":296.151,"n":30,"o":296.43,"t":"2026-10-19T22:40:00Z","v":644,"vw":296.369799},{"c":296.51,"h":296.51,"l":296.5,"n":7,"o":296.5,"t":"2026-10-19T23:00:00Z","v":307,"vw":296.505238},{"c":296.41,"h":296.51,"l":296.41,"n":12,"o":296.51,"t":"2026-10-19T23:05:00Z","v":252,"vw":296.46},{"c":296.1961,"h":296.1961,"l":296.1961,"n":4,"o":296.1961,"t":"2026-10-19T23:15:00Z","v":188,"vw":296.1961},{"c":296,"h":296,"l":296,"n":50,"o":296,"t":"2026-10-19T23:25:00Z","v":402,"vw":296},{"c":296.2396,"h":296.2396,"l":296.2396,"n":7,"o":296.2396,"t":"2026-10-19T23:35:00Z","v":206,"vw":296.2396},{"c":296.01,"h":296.1491,"l":296.01,"n":16,"o":296.1491,"t":"2026-10-19T23:55:00Z","v":571,"vw":296.093682},{"c":294.711,"h":295.78,"l":294.49,"n":1928,"o":295,"t":"2026-10-20T08:00:00Z","v":35668,"vw":295.103874},{"c":294.5,"h":294.5,"l":294.5,"n":19,"o":294.5,"t":"2026-10-20T08:05:00Z","v":381,"vw":294.5},{"c":294.82,"h":294.82,"l":294.82,"n":3,"o":294.82,"t":"2026-10-20T08:10:00Z","v":208,"vw":294.82},{"c":294.85,"h":294.85,"l":294.85,"n":7,"o":294.85,"t":"2026-10-20T08:20:00Z","v":286,"vw":294.85},{"c":295.15,"h":295.15,"l":295.15,"n":6,"o":295.15,"t":"2026-10-20T08:25:00Z","v":190,"vw":295.15},{"c":295.09,"h":295.09,"l":295.09,"n":6,"o":295.09,"t":"2026-10-20T08:30:00Z","v":129,"vw":295.09},{"c":295.44,"h":295.44,"l":295.44,"n":8,"o":295.44,"t":"2026-10-20T08:35:00Z","v":218,"vw":295.44},{"c":294.78,"h":294.9,"l":294.78,"n":39,"o":294.9,"t":"2026-10-20T08:45:00Z","v":1006,"vw":294.864444},{"c":294.65,"h":294.75,"l":294.65,"n":13,"o":294.75,"t":"2026-10-20T08:50:00Z","v":747,"vw":294.696415},{"c":294.65,"h":294.65,"l":294.65,"n":2,"o":294.65,"t":"2026-10-20T08:55:00Z","v":116,"vw":294.65},{"c":294.28,"h":294.58,"l":294.28,"n":135,"o":294.58,"t":"2026-10-20T09:00:00Z","v":2207,"vw":294.463524},{"c":294.18,"h":294.22,"l":294,"n":177,"o":294.22,"t":"2026-10-20T09:05:00Z","v":2614,"vw":294.109441},{"c":294.24,"h":294.24,"l":293.9,"n":33,"o":293.9,"t":"2026-10-20T09:15:00Z","v":410,"vw":294.107704},{"c":294.37,"h":294.44,"l":294.37,"n":12,"o":294.44,"t":"2026-10-20T09:20:00Z","v":475,"vw":294.399538},{"c":294.5,"h":294.5,"l":294.5,"n":13,"o":294.5,"t":"2026-10-20T09:25:00Z","v":378,"vw":294.5},{"c":294.69,"h":294.69,"l":294.69,"n":3,"o":294.69,"t":"2026-10-20T09:30:00Z","v":168,"vw":294.69},{"c":294.75,"h":295,"l":294.61,"n":40,"o":294.61,"t":"2026-10-20T09:55:00Z","v":1317,"vw":294.740417},{"c":294.72,"h":294.72,"l":294.66,"n":43,"o":294.66,"t":"2026-10-20T10:00:00Z","v":1256,"vw":294.701809},{"c":294.75,"h":294.75,"l":294.53,"n":19,"o":294.53,"t":"2026-10-20T10:05:00Z","v":1145,"vw":294.649604},{"c":294.79,"h":294.81,"l":294.79,"n":22,"o":294.81,"t":"2026-10-20T10:10:00Z","v":735,"vw":294.793984},{"c":294.79,"h":294.79,"l":294.79,"n":2,"o":294.79,"t":"2026-10-20T10:15:00Z","v":101,"vw":294.79},{"c":294.74,"h":294.74,"l":294.74,"n":6,"o":294.74,"t":"2026-10-20T10:20:00Z","v":213,"vw":294.74},{"c":294.59,"h":294.6,"l":294.52,"n":42,"o":294.6,"t":"2026-10-20T10:25:00Z","v":1570,"vw":294.588316},{"c":294.54,"h":294.54,"l":294.54,"n":13,"o":294.54,"t":"2026-10-20T10:30:00Z","v":428,"vw":294.54},{"c":294.57,"h":294.6,"l":294.57,"n":28,"o":294.6,"t":"2026-10-20T10:35:00Z","v":380,"vw":294.584756},{"c":294.46,"h":294.46,"l":294.36,"n":34,"o":294.36,"t":"2026-10-20T10:40:00Z","v":2638,"vw":294.393158},{"c":294.52,"h":294.52,"l":294.42,"n":39,"o":294.42,"t":"2026-10-20T10:45:00Z","v":2009,"vw":294.486729},{"c":294.36,"h":294.36,"l":294.36,"n":25,"o":294.36,"t":"2026-10-20T10:50:00Z","v":290,"vw":294.36},{"c":294.15,"h":294.39,"l":294.15,"n":133,"o":294.39,"t":"2026-10-20T11:00:00Z","v":2388,"vw":294.263435},{"c":294.13,"h":294.13,"l":293.98,"n":131,"o":294.04,"t":"2026-10-20T11:05:00Z","v":1443,"vw":294.033464},{"c":294.03,"h":294.03,"l":294.03,"n":21,"o":294.03,"t":"2026-10-20T11:10:00Z","v":387,"vw":294.03},{"c":294.1,"h":294.18,"l":294.1,"n":34,"o":294.18,"t":"2026-10-20T11:15:00Z","v":867,"vw":294.143952},{"c":294.15,"h":294.15,"l":294.07,"n":17,"o":294.07,"t":"2026-10-20T11:20:00Z","v":532,"vw":294.123333},{"c":293.91,"h":294.14,"l":293.91,"n":111,"o":294.14,"t":"2026-10-20T11:25:00Z","v":903,"vw":294.018777},{"c":294.02,"h":294.02,"l":294.01,"n":12,"o":294.01,"t":"2026-10-20T11:30:00Z","v":365,"vw":294.015816},{"c":294.1,"h":294.1,"l":293.751,"n":36,"o":293.751,"t":"2026-10-20T11:35:00Z","v":629,"vw":293.923692},{"c":294.1586,"h":294.2,"l":294.1586,"n":36,"o":294.17,"t":"2026-10-20T11:40:00Z","v":2555,"vw":294.195669},{"c":293.88,"h":293.88,"l":293.88,"n":15,"o":293.88,"t":"2026-10-20T11:45:00Z","v":484,"vw":293.88},{"c":293.85,"h":293.85,"l":293.84,"n":19,"o":293.84,"t":"2026-10-20T11:50:00Z","v":599,"vw":293.844319},{"c":293.9,"h":293.9,"l":293.74,"n":27,"o":293.74,"t":"2026-10-20T11:55:00Z","v":2128,"vw":293.869323},{"c":293.91,"h":293.91,"l":293.91,"n":20,"o":293.91,"t":"2026-10-20T12:00:00Z","v":1223,"vw":293.91},{"c":293.59,"h":293.59,"l":293.59,"n":59,"o":293.59,"t":"2026-10-20T12:05:00Z","v":243,"vw":293.59},{"c":293.6555,"h":293.81,"l":293.62,"n":43,"o":293.79,"t":"2026-10-20T12:10:00Z","v":1782,"vw":293.692219},{"c":293.98,"h":293.98,"l":293.98,"n":11,"o":293.98,"t":"2026-10-20T12:15:00Z","v":171,"vw":293.98},{"c":293.93,"h":293.93,"l":293.65,"n":52,"o":293.7429,"t":"2026-10-20T12:20:00Z","v":958,"vw":293.771144},{"c":293.5,"h":293.52,"l":293.44,"n":158,"o":293.52,"t":"2026-10-20T12:25:00Z","v":1492,"vw":293.494445},{"c":294.15,"h":294.24,"l":293.8,"n":72,"o":293.8,"t":"2026-10-20T12:35:00Z","v":3198,"vw":294.097331},{"c":294.47,"h":294.6,"l":294.4159,"n":44,"o":294.42,"t":"2026-10-20T12:40:00Z","v":1144,"vw":294.467783},{"c":294.43,"h":294.52,"l":294.39,"n":45,"o":294.52,"t":"2026-10-20T12:45:00Z","v":860,"vw":294.444173},{"c":294.57,"h":294.57,"l":294.57,"n":9,"o":294.57,"t":"2026-10-20T12:50:00Z","v":140,"vw":294.57},{"c":294.48,"h":294.48,"l":294.48,"n":23,"o":294.48,"t":"2026-10-20T12:55:00Z","v":357,"vw":294.48},{"c":294.71,"h":294.71,"l":294.71,"n":6,"o":294.71,"t":"2026-10-20T13:00:00Z","v":118,"vw":294.71},{"c":294.75,"h":294.768,"l":294.75,"n":37,"o":294.768,"t":"2026-10-20T13:05:00Z","v":377,"vw":294.759089},{"c":294.65,"h":294.65,"l":294.65,"n":9,"o":294.65,"t":"2026-10-20T13:10:00Z","v":180,"vw":294.65},{"c":294.57,"h":294.66,"l":294.55,"n":83,"o":294.65,"t":"2026-10-20T13:25:00Z","v":2692,"vw":294.612381},{"c":293.905,"h":294.6,"l":293.61,"n":7286,"o":294.54,"t":"2026-10-20T13:30:00Z","v":162118,"vw":294.213571},{"c":293.58,"h":294.235,"l":293.55,"n":2336,"o":293.87,"t":"2026-10-20T13:35:00Z","v":56237,"vw":293.889619},{"c":292.745,"h":293.6,"l":292.695,"n":3950,"o":293.56,"t":"2026-10-20T13:40:00Z","v":58905,"vw":293.007063},{"c":293.8,"h":293.89,"l":292.52,"n":2034,"o":292.6396,"t":"2026-10-20T13:45:00Z","v":41740,"vw":293.312711},{"c":293.89,"h":294.09,"l":293.4139,"n":1661,"o":293.715,"t":"2026-10-20T13:50:00Z","v":32797,"vw":293.767184},{"c":294.86,"h":294.868,"l":293.82,"n":1479,"o":293.86,"t":"2026-10-20T13:55:00Z","v":28733,"vw":294.354772},{"c":295.06,"h":295.22,"l":294.67,"n":2351,"o":294.87,"t":"2026-10-20T14:00:00Z","v":38084,"vw":295.006573},{"c":295.76,"h":295.845,"l":294.979,"n":1912,"o":294.979,"t":"2026-10-20T14:05:00Z","v":69188,"vw":295.330999},{"c":295.9,"h":295.93,"l":295.5499,"n":2341,"o":295.72,"t":"2026-10-20T14:10:00Z","v":42412,"vw":295.710259},{"c":296.32,"h":296.36,"l":295.915,"n":2458,"o":295.93,"t":"2026-10-20T14:15:00Z","v":48977,"vw":296.116696},{"c":296.46,"h":296.52,"l":296.2,"n":2461,"o":296.27,"t":"2026-10-20T14:20:00Z","v":32560,"vw":296.335335},{"c":297.34,"h":297.375,"l":296.39,"n":2565,"o":296.49,"t":"2026-10-20T14:25:00Z","v":45202,"vw":296.778527},{"c":296.955,"h":297.565,"l":296.82,"n":2754,"o":297.36,"t":"2026-10-20T14:30:00Z","v":43458,"vw":297.217408},{"c":296.925,"h":297.0299,"l":296.81,"n":2304,"o":296.88,"t":"2026-10-20T14:35:00Z","v":20510,"vw":296.910057},{"c":297.07,"h":297.26,"l":296.895,"n":2397,"o":296.93,"t":"2026-10-20T14:40:00Z","v":43425,"vw":297.096467},{"c":296.95,"h":297.3,"l":296.86,"n":2383,"o":297.02,"t":"2026-10-20T14:45:00Z","v":42381,"vw":297.053043},{"c":297.24,"h":297.27,"l":296.825,"n":2328,"o":296.9228,"t":"2026-10-20T14:50:00Z","v":34422,"vw":297.096639},{"c":297.305,"h":297.54,"l":297.22,"n":2512,"o":297.24,"t":"2026-10-20T14:55:00Z","v":32097,"vw":297.379171},{"c":297.09,"h":297.3,"l":297,"n":2762,"o":297.2,"t":"2026-10-20T15:00:00Z","v":62993,"vw":297.175394},{"c":297.1,"h":297.1799,"l":297.0135,"n":2497,"o":297.02,"t":"2026-10-20T15:05:00Z","v":35647,"vw":297.110852},{"c":296.01,"h":297.101,"l":295.5,"n":3752,"o":297.101,"t":"2026-10-20T15:10:00Z","v":102534,"vw":296.383538},{"c":296.378,"h":296.5699,"l":295.8101,"n":2582,"o":296.02,"t":"2026-10-20T15:15:00Z","v":43056,"vw":296.271236},{"c":296.21,"h":296.39,"l":295.97,"n":2334,"o":296.32,"t":"2026-10-20T15:20:00Z","v":34940,"vw":296.210999},{"c":296.09,"h":296.27,"l":296.07,"n":2159,"o":296.18,"t":"2026-10-20T15:25:00Z","v":29365,"vw":296.169405},{"c":295.905,"h":296.16,"l":295.67,"n":2379,"o":296.1,"t":"2026-10-20T15:30:00Z","v":35025,"vw":295.844847},{"c":295.66,"h":295.9,"l":295.6,"n":2360,"o":295.888,"t":"2026-10-20T15:35:00Z","v":45925,"vw":295.733565},{"c":296.11,"h":296.29,"l":295.68,"n":1749,"o":295.68,"t":"2026-10-20T15:40:00Z","v":32661,"vw":296.053244},{"c":296.0961,"h":296.17,"l":295.87,"n":1728,"o":296.12,"t":"2026-10-20T15:45:00Z","v":31607,"vw":296.054831},{"c":296.41,"h":296.41,"l":295.95,"n":1937,"o":296.09,"t":"2026-10-20T15:50:00Z","v":43255,"vw":296.083389},{"c":296.47,"h":296.52,"l":296.22,"n":1570,"o":296.425,"t":"2026-10-20T15:55:00Z","v":36296,"vw":296.426634},{"c":296.145,"h":296.55,"l":296.14,"n":1906,"o":296.54,"t":"2026-10-20T16:00:00Z","v":35613,"vw":296.34873},{"c":296.22,"h":296.4495,"l":296.1896,"n":1700,"o":296.1999,"t":"2026-10-20T16:05:00Z","v":39310,"vw":296.314669},{"c":296.09,"h":296.1957,"l":295.93,"n":838,"o":296.1957,"t":"2026-10-20T16:10:00Z","v":34144,"vw":296.050987},{"c":295.691,"h":296.16,"l":295.67,"n":993,"o":296.1,"t":"2026-10-20T16:15:00Z","v":36712,"vw":295.860474},{"c":295.83,"h":295.915,"l":295.68,"n":935,"o":295.69,"t":"2026-10-20T16:20:00Z","v":190236,"vw":295.818741},{"c":296.0914,"h":296.19,"l":295.7,"n":982,"o":295.86,"t":"2026-10-20T16:25:00Z","v":44435,"vw":295.947617},{"c":296.14,"h":296.28,"l":296.02,"n":890,"o":296.11,"t":"2026-10-20T16:30:00Z","v":29912,"vw":296.160528},{"c":296.27,"h":296.46,"l":296.1802,"n":753,"o":296.1802,"t":"2026-10-20T16:35:00Z","v":34232,"vw":296.349278},{"c":296.122,"h":296.36,"l":296,"n":864,"o":296.21,"t":"2026-10-20T16:40:00Z","v":33095,"vw":296.224573},{"c":296.2,"h":296.21,"l":295.94,"n":829,"o":296.155,"t":"2026-10-20T16:45:00Z","v":37501,"vw":296.067881},{"c":295.5699,"h":296.09,"l":295.5,"n":1084,"o":296.09,"t":"2026-10-20T16:50:00Z","v":32954,"vw":295.878986},{"c":295.7,"h":295.83,"l":295.64,"n":743,"o":295.7008,"t":"2026-10-20T16:55:00Z","v":34858,"vw":295.758258},{"c":295.71,"h":295.87,"l":295.55,"n":1364,"o":295.7,"t":"2026-10-20T17:00:00Z","v":86763,"vw":295.717892},{"c":295.73,"h":295.8,"l":295.63,"n":703,"o":295.7599,"t":"2026-10-20T17:05:00Z","v":24869,"vw":295.769807},{"c":295.83,"h":295.89,"l":295.625,"n":652,"o":295.625,"t":"2026-10-20T17:10:00Z","v":27823,"vw":295.80811},{"c":295.91,"h":296,"l":295.81,"n":724,"o":295.83,"t":"2026-10-20T17:15:00Z","v":32912,"vw":295.921397},{"c":296.125,"h":296.26,"l":295.91,"n":710,"o":295.91,"t":"2026-10-20T17:20:00Z","v":35998,"vw":296.146598},{"c":296.25,"h":296.25,"l":296.137,"n":628,"o":296.155,"t":"2026-10-20T17:25:00Z","v":36053,"vw":296.195274},{"c":296.0852,"h":296.34,"l":296.0852,"n":1018,"o":296.23,"t":"2026-10-20T17:30:00Z","v":30450,"vw":296.272559},{"c":296.12,"h":296.23,"l":296.12,"n":842,"o":296.14,"t":"2026-10-20T17:35:00Z","v":31065,"vw":296.174967},{"c":296.11,"h":296.27,"l":296.098,"n":729,"o":296.157,"t":"2026-10-20T17:40:00Z","v":25136,"vw":296.206388},{"c":296.15,"h":296.23,"l":296.12,"n":691,"o":296.1428,"t":"2026-10-20T17:45:00Z","v":30550,"vw":296.172771},{"c":296.42,"h":296.44,"l":296.22,"n":8485,"o":296.22,"t":"2026-10-20T17:50:00Z","v":43610,"vw":296.312618},{"c":296.25,"h":296.37,"l":296.2,"n":621,"o":296.35,"t":"2026-10-20T17:55:00Z","v":33254,"vw":296.269184},{"c":296.17,"h":296.3689,"l":296.1498,"n":740,"o":296.26,"t":"2026-10-20T18:00:00Z","v":35791,"vw":296.266003},{"c":296.28,"h":296.33,"l":296.12,"n":662,"o":296.12,"t":"2026-10-20T18:05:00Z","v":32302,"vw":296.263275},{"c":296.295,"h":296.32,"l":296.17,"n":573,"o":296.2669,"t":"2026-10-20T18:10:00Z","v":22993,"vw":296.250162},{"c":296.14,"h":296.33,"l":296.14,"n":721,"o":296.33,"t":"2026-10-20T18:15:00Z","v":40780,"vw":296.273042},{"c":296.03,"h":296.17,"l":296.0201,"n":801,"o":296.16,"t":"2026-10-20T18:20:00Z","v":39524,"vw":296.115445},{"c":296.05,"h":296.08,"l":295.92,"n":853,"o":296.01,"t":"2026-10-20T18:25:00Z","v":38133,"vw":296.026903},{"c":295.73,"h":296.0599,"l":295.73,"n":675,"o":296.0483,"t":"2026-10-20T18:30:00Z","v":24938,"vw":295.933518},{"c":295.7184,"h":295.75,"l":295.59,"n":697,"o":295.74,"t":"2026-10-20T18:35:00Z","v":27589,"vw":295.700566},{"c":295.39,"h":295.81,"l":295.33,"n":1000,"o":295.71,"t":"2026-10-20T18:40:00Z","v":42283,"vw":295.566104},{"c":295.69,"h":295.825,"l":295.42,"n":793,"o":295.42,"t":"2026-10-20T18:45:00Z","v":30106,"vw":295.669643},{"c":295.855,"h":295.86,"l":295.64,"n":584,"o":295.68,"t":"2026-10-20T18:50:00Z","v":16325,"vw":295.730527},{"c":295.77,"h":296,"l":295.76,"n":781,"o":295.855,"t":"2026-10-20T18:55:00Z","v":38420,"vw":295.869248},{"c":295.76,"h":295.94,"l":295.75,"n":684,"o":295.79,"t":"2026-10-20T19:00:00Z","v":27244,"vw":295.880232},{"c":295.7801,"h":295.89,"l":295.76,"n":672,"o":295.81,"t":"2026-10-20T19:05:00Z","v":39475,"vw":295.842261},{"c":295.63,"h":295.8095,"l":295.63,"n":673,"o":295.775,"t":"2026-10-20T19:10:00Z","v":31907,"vw":295.730065},{"c":295.63,"h":295.705,"l":295.6,"n":620,"o":295.68,"t":"2026-10-20T19:15:00Z","v":25915,"vw":295.658063},{"c":295.3301,"h":295.65,"l":295.18,"n":942,"o":295.63,"t":"2026-10-20T19:20:00Z","v":37777,"vw":295.450363},{"c":295.28,"h":295.47,"l":295.27,"n":832,"o":295.32,"t":"2026-10-20T19:25:00Z","v":41788,"vw":295.374813},{"c":295.575,"h":295.64,"l":295.22,"n":797,"o":295.27,"t":"2026-10-20T19:30:00Z","v":42250,"vw":295.469671},{"c":295.255,"h":295.58,"l":295.2,"n":842,"o":295.57,"t":"2026-10-20T19:35:00Z","v":32104,"vw":295.363136},{"c":295.51,"h":295.59,"l":295.21,"n":1115,"o":295.21,"t":"2026-10-20T19:40:00Z","v":68633,"vw":295.440971},{"c":295.48,"h":295.581,"l":295.42,"n":1071,"o":295.56,"t":"2026-10-20T19:45:00Z","v":59665,"vw":295.480458},{"c":295.475,"h":295.51,"l":295.24,"n":1833,"o":295.43,"t":"2026-10-20T19:50:00Z","v":68570,"vw":295.405753},{"c":295.45,"h":295.5,"l":295.17,"n":2209,"o":295.41,"t":"2026-10-20T19:55:00Z","v":213927,"vw":295.282853},{"c":295.76,"h":296.1487,"l":295.425,"n":104,"o":295.425,"t":"2026-10-20T20:00:00Z","v":79531,"vw":295.779834},{"c":295.96,"h":295.96,"l":295.63,"n":60,"o":295.63,"t":"2026-10-20T20:05:00Z","v":1192,"vw":295.756467},{"c":296,"h":296,"l":295.99,"n":28,"o":295.99,"t":"2026-10-20T20:10:00Z","v":538,"vw":295.994329},{"c":295.94,"h":295.94,"l":295.92,"n":17,"o":295.9331,"t":"2026-10-20T20:15:00Z","v":601,"vw":295.929709},{"c":295.781,"h":295.781,"l":295.781,"n":8,"o":295.781,"t":"2026-10-20T20:20:00Z","v":336,"vw":295.781},{"c":295.77,"h":295.78,"l":295.77,"n":34,"o":295.77,"t":"2026-10-20T20:25:00Z","v":1424,"vw":295.770878},{"c":296.2533,"h":296.2533,"l":295.91,"n":22,"o":295.91,"t":"2026-10-20T20:30:00Z","v":3070,"vw":295.93923},{"c":296.7785,"h":296.7785,"l":296.33,"n":53,"o":296.33,"t":"2026-10-20T20:45:00Z","v":2564,"vw":296.552629},{"c":297.05,"h":297.05,"l":297,"n":35,"o":297,"t":"2026-10-20T20:50:00Z","v":550,"vw":297.021053},{"c":297.5,"h":297.5,"l":297,"n":91,"o":297,"t":"2026-10-20T20:55:00Z","v":3556,"vw":297.192334},{"c":297.3,"h":297.3,"l":297.3,"n":6,"o":297.3,"t":"2026-10-20T21:00:00Z","v":136,"vw":297.3},{"c":297.55,"h":297.55,"l":297.55,"n":9,"o":297.55,"t":"2026-10-20T21:05:00Z","v":262,"vw":297.55},{"c":297.3101,"h":297.3101,"l":297.3101,"n":11,"o":297.3101,"t":"2026-10-20T21:10:00Z","v":744,"vw":297.3101},{"c":297.3,"h":297.3,"l":297.23,"n":10,"o":297.23,"t":"2026-10-20T21:15:00Z","v":251,"vw":297.265},{"c":297.35,"h":297.35,"l":297.2254,"n":10,"o":297.2254,"t":"2026-10-20T21:20:00Z","v":284,"vw":297.291502},{"c":297.22,"h":297.3,"l":297.22,"n":12,"o":297.3,"t":"2026-10-20T21:25:00Z","v":676,"vw":297.23809},{"c":297.3,"h":297.3,"l":297.3,"n":9,"o":297.3,"t":"2026-10-20T21:30:00Z","v":704,"vw":297.3},{"c":297.35,"h":297.35,"l":297.35,"n":3,"o":297.35,"t":"2026-10-20T21:40:00Z","v":106,"vw":297.35},{"c":297.4,"h":297.4,"l":297.4,"n":3,"o":297.4,"t":"2026-10-20T21:45:00Z","v":116,"vw":297.4},{"c":297.47,"h":297.47,"l":297.47,"n":19,"o":297.47,"t":"2026-10-20T21:55:00Z","v":365,"vw":297.47},{"c":297.65,"h":297.65,"l":297.65,"n":73,"o":297.65,"t":"2026-10-20T22:00:00Z","v":1501,"vw":297.65},{"c":297.979,"h":298.2,"l":297.979,"n":18,"o":298.2,"t":"2026-10-20T22:05:00Z","v":597,"vw":298.04972},{"c":298.0885,"h":298.0885,"l":297.87,"n":11,"o":297.87,"t":"2026-10-20T22:10:00Z","v":630,"vw":298.016891},{"c":297.99,"h":297.99,"l":297.99,"n":10,"o":297.99,"t":"2026-10-20T22:15:00Z","v":222,"vw":297.99},{"c":298.0376,"h":298.0376,"l":298.0376,"n":10,"o":298.0376,"t":"2026-10-20T22:20:00Z","v":120,"vw":298.0376},{"c":298.323,"h":298.323,"l":298.22,"n":12,"o":298.22,"t":"2026-10-20T22:25:00Z","v":419,"vw":298.253714},{"c":297.82,"h":297.82,"l":297.82,"n":9,"o":297.82,"t":"2026-10-20T22:30:00Z","v":345,"vw":297.82},{"c":297.84,"h":297.84,"l":297.82,"n":22,"o":297.82,"t":"2026-10-20T22:35:00Z","v":537,"vw":297.827284},{"c":297.83,"h":297.83,"l":297.83,"n":21,"o":297.83,"t":"2026-10-20T22:40:00Z","v":179,"vw":297.83},{"c":297.8352,"h":297.8352,"l":297.8352,"n":5,"o":297.8352,"t":"2026-10-20T22:45:00Z","v":305,"vw":297.8352},{"c":297.74,"h":297.74,"l":297.74,"n":3,"o":297.74,"t":"2026-10-20T22:50:00Z","v":170,"vw":297.74},{"c":297.61,"h":297.61,"l":297.6,"n":20,"o":297.6,"t":"2026-10-20T23:00:00Z","v":318,"vw":297.605},{"c":297.5,"h":297.5,"l":297.5,"n":22,"o":297.5,"t":"2026-10-20T23:15:00Z","v":358,"vw":297.5},{"c":297.34,"h":297.34,"l":297.34,"n":6,"o":297.34,"t":"2026-10-20T23:20:00Z","v":110,"vw":297.34},{"c":297.27,"h":297.27,"l":297.27,"n":7,"o":297.27,"t":"2026-10-20T23:30:00Z","v":409,"vw":297.27},{"c":297.6,"h":297.6,"l":297.6,"n":7,"o":297.6,"t":"2026-10-20T23:45:00Z","v":187,"vw":297.6},{"c":297.7,"h":297.7,"l":297.65,"n":10,"o":297.65,"t":"2026-10-20T23:50:00Z","v":1173,"vw":297.669521},{"c":297.75,"h":297.75,"l":297.75,"n":12,"o":297.75,"t":"2026-10-20T23:55:00Z","v":257,"vw":297.75},{"c":297.55,"h":297.76,"l":296.9,"n":1028,"o":297.41,"t":"2026-10-21T08:00:00Z","v":22045,"vw":297.403556},{"c":297.69,"h":297.69,"l":297.36,"n":65,"o":297.37,"t":"2026-10-21T08:05:00Z","v":1065,"vw":297.438},{"c":297.269,"h":297.45,"l":297.269,"n":27,"o":297.45,"t":"2026-10-21T08:15:00Z","v":444,"vw":297.329714},{"c":297.55,"h":297.55,"l":297.55,"n":5,"o":297.55,"t":"2026-10-21T08:20:00Z","v":304,"vw":297.55},{"c":296.89,"h":297.27,"l":296.89,"n":48,"o":297.27,"t":"2026-10-21T08:30:00Z","v":774,"vw":297.030236},{"c":296.58,"h":296.9,"l":296.58,"n":34,"o":296.9,"t":"2026-10-21T08:35:00Z","v":996,"vw":296.667062},{"c":296.62,"h":296.62,"l":296.62,"n":15,"o":296.62,"t":"2026-10-21T08:45:00Z","v":234,"vw":296.62},{"c":296.33,"h":296.56,"l":296.33,"n":58,"o":296.55,"t":"2026-10-21T08:50:00Z","v":1453,"vw":296.447512},{"c":296.13,"h":296.3,"l":296.1,"n":20,"o":296.3,"t":"2026-10-21T08:55:00Z","v":676,"vw":296.143223},{"c":296,"h":296.11,"l":296,"n":67,"o":296.02,"t":"2026-10-21T09:00:00Z","v":912,"vw":296.046},{"c":296.2525,"h":296.2525,"l":296.2525,"n":4,"o":296.2525,"t":"2026-10-21T09:10:00Z","v":771,"vw":296.2525},{"c":297.05,"h":297.05,"l":297.05,"n":5,"o":297.05,"t":"2026-10-21T09:30:00Z","v":166,"vw":297.05},{"c":296.5,"h":296.5,"l":296.5,"n":12,"o":296.5,"t":"2026-10-21T10:00:00Z","v":247,"vw":296.5},{"c":296,"h":296.1,"l":296,"n":44,"o":296.1,"t":"2026-10-21T10:15:00Z","v":584,"vw":296.077778},{"c":296.45,"h":296.46,"l":296.36,"n":28,"o":296.4,"t":"2026-10-21T10:30:00Z","v":1530,"vw":296.390714},{"c":296.59,"h":296.59,"l":296.54,"n":8,"o":296.54,"t":"2026-10-21T10:35:00Z","v":232,"vw":296.565},{"c":296.83,"h":296.83,"l":296.81,"n":12,"o":296.81,"t":"2026-10-21T10:50:00Z","v":245,"vw":296.82},{"c":297.11,"h":297.11,"l":296.835,"n":44,"o":296.835,"t":"2026-10-21T11:00:00Z","v":875,"vw":296.990572},{"c":297.27,"h":297.27,"l":297.27,"n":19,"o":297.27,"t":"2026-10-21T11:05:00Z","v":642,"vw":297.27},{"c":297.02,"h":297.02,"l":297.02,"n":8,"o":297.02,"t":"2026-10-21T11:10:00Z","v":136,"vw":297.02},{"c":297.11,"h":297.11,"l":297.11,"n":10,"o":297.11,"t":"2026-10-21T11:15:00Z","v":233,"vw":297.11},{"c":297.04,"h":297.12,"l":297.04,"n":34,"o":297.12,"t":"2026-10-21T11:20:00Z","v":946,"vw":297.08},{"c":297.34,"h":297.56,"l":297.34,"n":55,"o":297.46,"t":"2026-10-21T11:30:00Z","v":3270,"vw":297.458017},{"c":297.1914,"h":297.1914,"l":297.1914,"n":5,"o":297.1914,"t":"2026-10-21T11:40:00Z","v":129,"vw":297.1914},{"c":297.2314,"h":297.27,"l":297.2,"n":22,"o":297.27,"t":"2026-10-21T11:45:00Z","v":431,"vw":297.22748},{"c":297.46,"h":297.46,"l":297.46,"n":12,"o":297.46,"t":"2026-10-21T11:55:00Z","v":249,"vw":297.46},{"c":297.329,"h":297.329,"l":297.22,"n":15,"o":297.22,"t":"2026-10-21T12:05:00Z","v":818,"vw":297.297857},{"c":297.37,"h":297.37,"l":297.29,"n":11,"o":297.29,"t":"2026-10-21T12:20:00Z","v":517,"vw":297.35},{"c":297.54,"h":297.54,"l":297.54,"n":9,"o":297.54,"t":"2026-10-21T12:25:00Z","v":462,"vw":297.54},{"c":297.2,"h":297.28,"l":297.2,"n":38,"o":297.28,"t":"2026-10-21T12:30:00Z","v":921,"vw":297.234286},{"c":297.3,"h":297.31,"l":297.3,"n":9,"o":297.31,"t":"2026-10-21T12:35:00Z","v":412,"vw":297.3075},{"c":297.01,"h":297.11,"l":297.01,"n":44,"o":297.11,"t":"2026-10-21T12:40:00Z","v":1741,"vw":297.028496},{"c":297,"h":297.1369,"l":297,"n":81,"o":297.1369,"t":"2026-10-21T12:45:00Z","v":991,"vw":297.104305},{"c":297.2297,"h":297.2297,"l":297.11,"n":35,"o":297.11,"t":"2026-10-21T12:55:00Z","v":385,"vw":297.146606},{"c":297.25,"h":297.25,"l":297.25,"n":6,"o":297.25,"t":"2026-10-21T13:00:00Z","v":111,"vw":297.25},{"c":297.33,"h":297.3475,"l":297.33,"n":17,"o":297.3475,"t":"2026-10-21T13:05:00Z","v":260,"vw":297.33875},{"c":297.41,"h":297.41,"l":297.4,"n":28,"o":297.4,"t":"2026-10-21T13:20:00Z","v":396,"vw":297.404},{"c":297.39,"h":297.59,"l":297.33,"n":127,"o":297.49,"t":"2026-10-21T13:25:00Z","v":5430,"vw":297.424105},{"c":297.28,"h":297.77,"l":296.91,"n":5590,"o":297.39,"t":"2026-10-21T13:30:00Z","v":128471,"vw":297.394034},{"c":297.42,"h":297.51,"l":296.8196,"n":1568,"o":297.48,"t":"2026-10-21T13:35:00Z","v":26637,"vw":297.170352},{"c":296.75,"h":297.38,"l":296.5,"n":2494,"o":297.14,"t":"2026-10-21T13:40:00Z","v":63514,"vw":297.153138},{"c":297.67,"h":297.7,"l":296.69,"n":1323,"o":296.69,"t":"2026-10-21T13:45:00Z","v":28490,"vw":297.260397},{"c":297.01,"h":297.61,"l":296.895,"n":1529,"o":297.6,"t":"2026-10-21T13:50:00Z","v":48831,"vw":297.236246},{"c":297.51,"h":297.659,"l":297.02,"n":1109,"o":297.02,"t":"2026-10-21T13:55:00Z","v":16784,"vw":297.429218},{"c":297.41,"h":297.9,"l":297.345,"n":1891,"o":297.49,"t":"2026-10-21T14:00:00Z","v":21583,"vw":297.624521},{"c":297.03,"h":297.49,"l":296.9942,"n":1574,"o":297.42,"t":"2026-10-21T14:05:00Z","v":38684,"vw":297.249935},{"c":296.625,"h":297.01,"l":296.51,"n":2148,"o":296.995,"t":"2026-10-21T14:10:00Z","v":50207,"vw":296.665001},{"c":296.97,"h":297.02,"l":296.51,"n":2306,"o":296.8351,"t":"2026-10-21T14:15:00Z","v":16526,"vw":296.760885},{"c":297.09,"h":297.2,"l":296.59,"n":2202,"o":296.88,"t":"2026-10-21T14:20:00Z","v":25426,"vw":297.03674},{"c":297.18,"h":297.42,"l":296.95,"n":2299,"o":297.02,"t":"2026-10-21T14:25:00Z","v":34952,"vw":297.189045},{"c":297.54,"h":297.62,"l":297.15,"n":2493,"o":297.22,"t":"2026-10-21T14:30:00Z","v":27366,"vw":297.473438},{"c":296.96,"h":297.62,"l":296.94,"n":2354,"o":297.555,"t":"2026-10-21T14:35:00Z","v":35993,"vw":297.294012},{"c":297.51,"h":297.69,"l":296.94,"n":2131,"o":296.95,"t":"2026-10-21T14:40:00Z","v":20478,"vw":297.240053},{"c":297.79,"h":297.85,"l":297.39,"n":2084,"o":297.48,"t":"2026-10-21T14:45:00Z","v":23008,"vw":297.618166},{"c":297.76,"h":298.0199,"l":297.74,"n":2281,"o":297.775,"t":"2026-10-21T14:50:00Z","v":22722,"vw":297.879722},{"c":297.925,"h":297.9357,"l":297.63,"n":2087,"o":297.725,"t":"2026-10-21T14:55:00Z","v":13816,"vw":297.794782},{"c":297.865,"h":298.07,"l":297.785,"n":2308,"o":297.88,"t":"2026-10-21T15:00:00Z","v":31091,"vw":297.915099},{"c":298.0399,"h":298.0399,"l":297.86,"n":2155,"o":297.93,"t":"2026-10-21T15:05:00Z","v":11436,"vw":297.962665},{"c":298.38,"h":298.38,"l":298.065,"n":2170,"o":298.065,"t":"2026-10-21T15:10:00Z","v":27197,"vw":298.197418},{"c":297.95,"h":298.42,"l":297.93,"n":2254,"o":298.365,"t":"2026-10-21T15:15:00Z","v":15199,"vw":298.144141},{"c":298.12,"h":298.21,"l":297.845,"n":2029,"o":297.9452,"t":"2026-10-21T15:20:00Z","v":17142,"vw":298.094659},{"c":298.4276,"h":298.4276,"l":298.04,"n":2019,"o":298.04,"t":"2026-10-21T15:25:00Z","v":35027,"vw":298.233303},{"c":298.51,"h":298.62,"l":298.47,"n":1943,"o":298.5,"t":"2026-10-21T15:30:00Z","v":17922,"vw":298.558479},{"c":298.905,"h":299.01,"l":298.53,"n":2212,"o":298.57,"t":"2026-10-21T15:35:00Z","v":22344,"vw":298.789224},{"c":298.84,"h":298.93,"l":298.805,"n":1465,"o":298.87,"t":"2026-10-21T15:40:00Z","v":12200,"vw":298.854483},{"c":299.1,"h":299.1,"l":298.94,"n":1635,"o":298.94,"t":"2026-10-21T15:45:00Z","v":21850,"vw":299.03732},{"c":299,"h":299.185,"l":299,"n":1693,"o":299.13,"t":"2026-10-21T15:50:00Z","v":19946,"vw":299.079375},{"c":299.01,"h":299.119,"l":298.97,"n":1539,"o":299.015,"t":"2026-10-21T15:55:00Z","v":72655,"vw":299.034455},{"c":298.86,"h":299.01,"l":298.85,"n":1677,"o":299.01,"t":"2026-10-21T16:00:00Z","v":26194,"vw":298.915198},{"c":298.8,"h":298.94,"l":298.75,"n":1599,"o":298.9051,"t":"2026-10-21T16:05:00Z","v":55293,"vw":298.897529},{"c":298.82,"h":298.85,"l":298.705,"n":1084,"o":298.815,"t":"2026-10-21T16:10:00Z","v":13485,"vw":298.791628},{"c":298.775,"h":298.88,"l":298.7,"n":645,"o":298.835,"t":"2026-10-21T16:15:00Z","v":9841,"vw":298.797407},{"c":298.745,"h":298.84,"l":298.725,"n":623,"o":298.82,"t":"2026-10-21T16:20:00Z","v":12294,"vw":298.791297},{"c":298.58,"h":298.77,"l":298.47,"n":669,"o":298.77,"t":"2026-10-21T16:25:00Z","v":10273,"vw":298.609479},{"c":298.6199,"h":298.692,"l":298.53,"n":699,"o":298.6222,"t":"2026-10-21T16:30:00Z","v":35302,"vw":298.634232},{"c":299.54,"h":299.55,"l":298.599,"n":998,"o":298.6101,"t":"2026-10-21T16:35:00Z","v":56065,"vw":298.874839},{"c":299.265,"h":299.65,"l":299.05,"n":742,"o":299.65,"t":"2026-10-21T16:40:00Z","v":17581,"vw":299.224774},{"c":299.06,"h":299.3,"l":299.04,"n":687,"o":299.23,"t":"2026-10-21T16:45:00Z","v":15529,"vw":299.154083},{"c":299.29,"h":299.4667,"l":299.09,"n":615,"o":299.09,"t":"2026-10-21T16:50:00Z","v":14080,"vw":299.289212},{"c":299.31,"h":299.4499,"l":299.295,"n":565,"o":299.4375,"t":"2026-10-21T16:55:00Z","v":11783,"vw":299.378522},{"c":299.359,"h":299.41,"l":299.24,"n":517,"o":299.31,"t":"2026-10-21T17:00:00Z","v":10445,"vw":299.355067},{"c":299.54,"h":299.58,"l":299.33,"n":488,"o":299.345,"t":"2026-10-21T17:05:00Z","v":16401,"vw":299.466706},{"c":299.495,"h":299.5793,"l":299.45,"n":531,"o":299.55,"t":"2026-10-21T17:10:00Z","v":21231,"vw":299.524785},{"c":299.64,"h":299.68,"l":299.5199,"n":523,"o":299.5199,"t":"2026-10-21T17:15:00Z","v":14127,"vw":299.635654},{"c":299.54,"h":299.74,"l":299.53,"n":598,"o":299.62,"t":"2026-10-21T17:20:00Z","v":24491,"vw":299.653448},{"c":299.48,"h":299.52,"l":299.41,"n":466,"o":299.49,"t":"2026-10-21T17:25:00Z","v":14242,"vw":299.484577},{"c":299.15,"h":299.486,"l":299.08,"n":899,"o":299.475,"t":"2026-10-21T17:30:00Z","v":15177,"vw":299.291942},{"c":299.16,"h":299.28,"l":299.1301,"n":737,"o":299.185,"t":"2026-10-21T17:35:00Z","v":13092,"vw":299.219999},{"c":299.265,"h":299.4118,"l":299.17,"n":449,"o":299.17,"t":"2026-10-21T17:40:00Z","v":16811,"vw":299.327998},{"c":299.182,"h":299.29,"l":299.179,"n":8868,"o":299.29,"t":"2026-10-21T17:45:00Z","v":23805,"vw":299.239536},{"c":299.23,"h":299.3252,"l":299.2,"n":418,"o":299.23,"t":"2026-10-21T17:50:00Z","v":10269,"vw":299.259085},{"c":299.11,"h":299.24,"l":299.11,"n":506,"o":299.235,"t":"2026-10-21T17:55:00Z","v":23631,"vw":299.197626},{"c":299.142,"h":299.19,"l":299.0391,"n":523,"o":299.1,"t":"2026-10-21T18:00:00Z","v":11880,"vw":299.109995},{"c":299.248,"h":299.25,"l":299.11,"n":443,"o":299.14,"t":"2026-10-21T18:05:00Z","v":11361,"vw":299.180047},{"c":299.22,"h":299.2699,"l":299.17,"n":501,"o":299.23,"t":"2026-10-21T18:10:00Z","v":52489,"vw":299.224239},{"c":299.41,"h":299.4448,"l":299.27,"n":495,"o":299.285,"t":"2026-10-21T18:15:00Z","v":16625,"vw":299.388378},{"c":299.36,"h":299.43,"l":299.35,"n":530,"o":299.415,"t":"2026-10-21T18:20:00Z","v":11696,"vw":299.383093},{"c":299.4106,"h":299.43,"l":299.3401,"n":586,"o":299.35,"t":"2026-10-21T18:25:00Z","v":33559,"vw":299.386678},{"c":299.39,"h":299.475,"l":299.37,"n":502,"o":299.43,"t":"2026-10-21T18:30:00Z","v":14343,"vw":299.439946},{"c":299.31,"h":299.435,"l":299.31,"n":600,"o":299.4,"t":"2026-10-21T18:35:00Z","v":44481,"vw":299.399912},{"c":299.3098,"h":299.43,"l":299.3,"n":509,"o":299.405,"t":"2026-10-21T18:40:00Z","v":14964,"vw":299.367479},{"c":298.9,"h":299.36,"l":298.87,"n":887,"o":299.32,"t":"2026-10-21T18:45:00Z","v":43802,"vw":299.15229},{"c":298.87,"h":298.93,"l":298.57,"n":687,"o":298.8,"t":"2026-10-21T18:50:00Z","v":49254,"vw":298.786686},{"c":298.25,"h":298.95,"l":298.205,"n":664,"o":298.95,"t":"2026-10-21T18:55:00Z","v":24486,"vw":298.579099},{"c":297.79,"h":298.29,"l":297.52,"n":1089,"o":298.29,"t":"2026-10-21T19:00:00Z","v":43890,"vw":297.944848},{"c":297.93,"h":298.215,"l":297.725,"n":535,"o":297.91,"t":"2026-10-21T19:05:00Z","v":17828,"vw":298.038371},{"c":298.06,"h":298.1499,"l":297.65,"n":540,"o":297.92,"t":"2026-10-21T19:10:00Z","v":17348,"vw":297.930769},{"c":298.455,"h":298.49,"l":298.1,"n":723,"o":298.11,"t":"2026-10-21T19:15:00Z","v":40193,"vw":298.289786},{"c":298.455,"h":298.53,"l":298.29,"n":655,"o":298.44,"t":"2026-10-21T19:20:00Z","v":31193,"vw":298.418719},{"c":298.94,"h":298.94,"l":298.54,"n":582,"o":298.54,"t":"2026-10-21T19:25:00Z","v":25851,"vw":298.772378},{"c":298.89,"h":298.9899,"l":298.78,"n":545,"o":298.94,"t":"2026-10-21T19:30:00Z","v":23674,"vw":298.924735},{"c":298.88,"h":298.98,"l":298.83,"n":514,"o":298.92,"t":"2026-10-21T19:35:00Z","v":14252,"vw":298.897161},{"c":298.86,"h":298.88,"l":298.64,"n":679,"o":298.87,"t":"2026-10-21T19:40:00Z","v":32497,"vw":298.750319},{"c":299.18,"h":299.18,"l":298.89,"n":759,"o":298.89,"t":"2026-10-21T19:45:00Z","v":31485,"vw":299.045859},{"c":298.965,"h":299.16,"l":298.84,"n":1721,"o":299.16,"t":"2026-10-21T19:50:00Z","v":74409,"vw":298.983112},{"c":298.61,"h":298.97,"l":298.6,"n":1659,"o":298.95,"t":"2026-10-21T19:55:00Z","v":134570,"vw":298.804497},{"c":299.09,"h":299.14,"l":298.6,"n":174,"o":298.6,"t":"2026-10-21T20:00:00Z","v":178154,"vw":298.666005},{"c":298.6982,"h":299.09,"l":298.62,"n":105,"o":299.09,"t":"2026-10-21T20:05:00Z","v":18637,"vw":298.85863},{"c":298.5,"h":298.6999,"l":298.5,"n":62,"o":298.6999,"t":"2026-10-21T20:10:00Z","v":1491,"vw":298.627004},{"c":298.2238,"h":298.2514,"l":298.2238,"n":23,"o":298.2514,"t":"2026-10-21T20:15:00Z","v":877,"vw":298.235718},{"c":298.5582,"h":298.6,"l":298.49,"n":21,"o":298.49,"t":"2026-10-21T20:20:00Z","v":1062,"vw":298.527378},{"c":298.5444,"h":298.6546,"l":298.5444,"n":18,"o":298.6546,"t":"2026-10-21T20:25:00Z","v":636,"vw":298.6232},{"c":298.8,"h":298.8,"l":298.8,"n":9,"o":298.8,"t":"2026-10-21T20:40:00Z","v":296,"vw":298.8},{"c":299,"h":299,"l":298.92,"n":17,"o":298.92,"t":"2026-10-21T20:45:00Z","v":2366,"vw":298.930629},{"c":298.83,"h":298.83,"l":298.83,"n":11,"o":298.83,"t":"2026-10-21T20:50:00Z","v":1223,"vw":298.83},{"c":298.64,"h":298.82,"l":298.64,"n":24,"o":298.74,"t":"2026-10-21T21:00:00Z","v":818,"vw":298.749467},{"c":298.5,"h":298.5,"l":298.5,"n":10,"o":298.5,"t":"2026-10-21T21:05:00Z","v":181,"vw":298.5},{"c":298.59,"h":298.59,"l":298.59,"n":5,"o":298.59,"t":"2026-10-21T21:15:00Z","v":207,"vw":298.59},{"c":298.7394,"h":298.76,"l":298.7394,"n":10,"o":298.76,"t":"2026-10-21T21:25:00Z","v":502,"vw":298.745337},{"c":298.75,"h":298.75,"l":298.75,"n":12,"o":298.75,"t":"2026-10-21T21:35:00Z","v":225,"vw":298.75},{"c":298.53,"h":298.53,"l":298.53,"n":8,"o":298.53,"t":"2026-10-21T21:40:00Z","v":121,"vw":298.53},{"c":298.22,"h":298.3,"l":298.22,"n":22,"o":298.3,"t":"2026-10-21T21:55:00Z","v":706,"vw":298.247718},{"c":297.8,"h":298,"l":297.74,"n":68,"o":298,"t":"2026-10-21T22:00:00Z","v":1019,"vw":297.828142},{"c":297.65,"h":297.77,"l":297.65,"n":21,"o":297.74,"t":"2026-10-21T22:05:00Z","v":580,"vw":297.7275},{"c":297.7,"h":297.7,"l":297.67,"n":14,"o":297.6898,"t":"2026-10-21T22:10:00Z","v":447,"vw":297.6866},{"c":297.2297,"h":297.5293,"l":297.2297,"n":93,"o":297.5293,"t":"2026-10-21T22:15:00Z","v":1032,"vw":297.334625},{"c":297.0975,"h":297.2089,"l":297,"n":144,"o":297.2089,"t":"2026-10-21T22:20:00Z","v":1422,"vw":297.077943},{"c":297.2,"h":297.2,"l":297.12,"n":7,"o":297.12,"t":"2026-10-21T22:30:00Z","v":214,"vw":297.16},{"c":297.0732,"h":297.13,"l":297.07,"n":7,"o":297.07,"t":"2026-10-21T22:40:00Z","v":383,"vw":297.08738},{"c":297.2633,"h":297.2633,"l":296.99,"n":42,"o":297,"t":"2026-10-21T22:45:00Z","v":977,"vw":297.034794},{"c":297.1067,"h":297.1067,"l":297.04,"n":13,"o":297.04,"t":"2026-10-21T22:50:00Z","v":1289,"vw":297.066286},{"c":297.18,"h":297.18,"l":297.13,"n":24,"o":297.14,"t":"2026-10-21T22:55:00Z","v":467,"vw":297.146627},{"c":297.14,"h":297.14,"l":297.14,"n":13,"o":297.14,"t":"2026-10-21T23:00:00Z","v":995,"vw":297.14},{"c":296.82,"h":296.82,"l":296.72,"n":17,"o":296.72,"t":"2026-10-21T23:05:00Z","v":479,"vw":296.748285},{"c":297.02,"h":297.02,"l":297.02,"n":5,"o":297.02,"t":"2026-10-21T23:10:00Z","v":131,"vw":297.02},{"c":296.85,"h":296.9085,"l":296.85,"n":25,"o":296.9085,"t":"2026-10-21T23:15:00Z","v":512,"vw":296.883286},{"c":296.5,"h":296.5,"l":296.5,"n":53,"o":296.5,"t":"2026-10-21T23:25:00Z","v":338,"vw":296.5},{"c":296.5,"h":296.5,"l":296.5,"n":3,"o":296.5,"t":"2026-10-21T23:30:00Z","v":139,"vw":296.5},{"c":296.52,"h":296.52,"l":296.52,"n":7,"o":296.52,"t":"2026-10-21T23:35:00Z","v":170,"vw":296.52},{"c":296.4,"h":296.4,"l":296.4,"n":2,"o":296.4,"t":"2026-10-21T23:40:00Z","v":108,"vw":296.4},{"c":296.35,"h":296.45,"l":296.35,"n":26,"o":296.45,"t":"2026-10-21T23:50:00Z","v":596,"vw":296.425},{"c":293.34,"h":294.9,"l":293.32,"n":2844,"o":293.56,"t":"2026-10-22T08:00:00Z","v":39532,"vw":294.088819},{"c":293.59,"h":293.59,"l":293.31,"n":63,"o":293.44,"t":"2026-10-22T08:05:00Z","v":2026,"vw":293.380638},{"c":293.33,"h":293.43,"l":293.26,"n":51,"o":293.26,"t":"2026-10-22T08:10:00Z","v":2098,"vw":293.344974},{"c":293.37,"h":293.4,"l":293.37,"n":21,"o":293.4,"t":"2026-10-22T08:15:00Z","v":496,"vw":293.377752},{"c":293.39,"h":293.51,"l":293.3,"n":37,"o":293.3,"t":"2026-10-22T08:20:00Z","v":983,"vw":293.421728},{"c":293.56,"h":293.56,"l":293.53,"n":21,"o":293.53,"t":"2026-10-22T08:25:00Z","v":546,"vw":293.540635},{"c":293.4,"h":293.44,"l":293.4,"n":14,"o":293.44,"t":"2026-10-22T08:30:00Z","v":518,"vw":293.424},{"c":293.35,"h":293.35,"l":293.35,"n":15,"o":293.35,"t":"2026-10-22T08:35:00Z","v":307,"vw":293.35},{"c":293.77,"h":293.77,"l":293.7,"n":47,"o":293.7,"t":"2026-10-22T08:40:00Z","v":1162,"vw":293.724013},{"c":293.6699,"h":293.67,"l":293.6699,"n":25,"o":293.67,"t":"2026-10-22T08:45:00Z","v":689,"vw":293.669984},{"c":293.1,"h":293.5,"l":293.1,"n":121,"o":293.5,"t":"2026-10-22T08:50:00Z","v":2051,"vw":293.1805},{"c":293.02,"h":293.02,"l":292.97,"n":229,"o":293.01,"t":"2026-10-22T08:55:00Z","v":2571,"vw":293.005},{"c":292.97,"h":292.97,"l":292.97,"n":10,"o":292.97,"t":"2026-10-22T09:00:00Z","v":218,"vw":292.97},{"c":293.03,"h":293.0786,"l":293.03,"n":26,"o":293.03,"t":"2026-10-22T09:05:00Z","v":973,"vw":293.042352},{"c":293.3,"h":293.39,"l":293.14,"n":62,"o":293.14,"t":"2026-10-22T09:10:00Z","v":2047,"vw":293.250416},{"c":293.3987,"h":293.4506,"l":293.3987,"n":43,"o":293.4506,"t":"2026-10-22T09:15:00Z","v":1072,"vw":293.407918},{"c":293.14,"h":293.14,"l":293.14,"n":13,"o":293.14,"t":"2026-10-22T09:30:00Z","v":180,"vw":293.14},{"c":293.11,"h":293.17,"l":293.11,"n":28,"o":293.17,"t":"2026-10-22T09:35:00Z","v":562,"vw":293.122},{"c":292.99,"h":293,"l":292.99,"n":78,"o":293,"t":"2026-10-22T09:40:00Z","v":484,"vw":292.995},{"c":293.27,"h":293.27,"l":293.19,"n":32,"o":293.2,"t":"2026-10-22T09:50:00Z","v":913,"vw":293.220016},{"c":293.34,"h":293.34,"l":293.25,"n":16,"o":293.25,"t":"2026-10-22T09:55:00Z","v":1007,"vw":293.308137},{"c":293.3,"h":293.3,"l":293.3,"n":23,"o":293.3,"t":"2026-10-22T10:00:00Z","v":257,"vw":293.3},{"c":293.52,"h":293.53,"l":293.52,"n":19,"o":293.53,"t":"2026-10-22T10:05:00Z","v":411,"vw":293.524958},{"c":293.4749,"h":293.59,"l":293.4749,"n":34,"o":293.59,"t":"2026-10-22T10:10:00Z","v":407,"vw":293.53245},{"c":293.27,"h":293.32,"l":293.27,"n":54,"o":293.2895,"t":"2026-10-22T10:15:00Z","v":744,"vw":293.286062},{"c":293.5389,"h":293.6,"l":293.47,"n":60,"o":293.48,"t":"2026-10-22T10:20:00Z","v":4278,"vw":293.500382},{"c":293.76,"h":293.76,"l":293.5,"n":37,"o":293.5,"t":"2026-10-22T10:25:00Z","v":1235,"vw":293.6238},{"c":294.1174,"h":294.1174,"l":293.76,"n":51,"o":293.76,"t":"2026-10-22T10:30:00Z","v":2740,"vw":293.982719},{"c":293.9302,"h":294.04,"l":293.9302,"n":15,"o":294.04,"t":"2026-10-22T10:35:00Z","v":217,"vw":293.9851},{"c":293.98,"h":293.99,"l":293.98,"n":25,"o":293.98,"t":"2026-10-22T10:40:00Z","v":1101,"vw":293.980958},{"c":294.08,"h":294.09,"l":294.06,"n":31,"o":294.09,"t":"2026-10-22T10:45:00Z","v":1577,"vw":294.082237},{"c":293.83,"h":293.9,"l":293.83,"n":39,"o":293.9,"t":"2026-10-22T10:50:00Z","v":771,"vw":293.872032},{"c":293.69,"h":293.87,"l":293.66,"n":153,"o":293.85,"t":"2026-10-22T11:00:00Z","v":5807,"vw":293.782629},{"c":293.65,"h":293.67,"l":293.6062,"n":55,"o":293.67,"t":"2026-10-22T11:05:00Z","v":936,"vw":293.65096},{"c":293.5,"h":293.73,"l":293.5,"n":90,"o":293.73,"t":"2026-10-22T11:10:00Z","v":892,"vw":293.671667},{"c":293.55,"h":293.55,"l":293.4,"n":55,"o":293.4,"t":"2026-10-22T11:15:00Z","v":2584,"vw":293.433948},{"c":293.2,"h":293.31,"l":293.2,"n":72,"o":293.3,"t":"2026-10-22T11:20:00Z","v":1101,"vw":293.276},{"c":293.25,"h":293.3,"l":293.25,"n":41,"o":293.3,"t":"2026-10-22T11:25:00Z","v":380,"vw":293.275},{"c":293.45,"h":293.45,"l":293.2488,"n":37,"o":293.2488,"t":"2026-10-22T11:30:00Z","v":1182,"vw":293.312682},{"c":293.8,"h":293.81,"l":293.8,"n":38,"o":293.81,"t":"2026-10-22T11:40:00Z","v":572,"vw":293.803333},{"c":293.77,"h":293.77,"l":293.75,"n":62,"o":293.75,"t":"2026-10-22T11:45:00Z","v":511,"vw":293.763333},{"c":293.76,"h":293.76,"l":293.76,"n":17,"o":293.76,"t":"2026-10-22T11:55:00Z","v":201,"vw":293.76},{"c":293.89,"h":293.9,"l":293.89,"n":26,"o":293.9,"t":"2026-10-22T12:00:00Z","v":645,"vw":293.895807},{"c":293.77,"h":293.899,"l":293.77,"n":52,"o":293.899,"t":"2026-10-22T12:05:00Z","v":903,"vw":293.841983},{"c":294.1286,"h":294.1286,"l":293.9215,"n":36,"o":293.9215,"t":"2026-10-22T12:10:00Z","v":1412,"vw":294.038363},{"c":293.98,"h":293.98,"l":293.98,"n":12,"o":293.98,"t":"2026-10-22T12:25:00Z","v":180,"vw":293.98},{"c":293.94,"h":294.02,"l":293.94,"n":38,"o":294.02,"t":"2026-10-22T12:30:00Z","v":1586,"vw":294.007987},{"c":293.94,"h":294.2074,"l":293.94,"n":53,"o":294.12,"t":"2026-10-22T12:35:00Z","v":2271,"vw":294.127611},{"c":293.9575,"h":293.98,"l":293.95,"n":41,"o":293.98,"t":"2026-10-22T12:40:00Z","v":915,"vw":293.971532},{"c":293.87,"h":293.95,"l":293.8086,"n":106,"o":293.95,"t":"2026-10-22T12:50:00Z","v":1148,"vw":293.84329},{"c":293.71,"h":293.75,"l":293.7,"n":126,"o":293.75,"t":"2026-10-22T12:55:00Z","v":6721,"vw":293.736017},{"c":293.659,"h":293.659,"l":293.659,"n":27,"o":293.659,"t":"2026-10-22T13:00:00Z","v":178,"vw":293.659},{"c":293.73,"h":293.73,"l":293.66,"n":128,"o":293.69,"t":"2026-10-22T13:05:00Z","v":11350,"vw":293.688816},{"c":293.5,"h":293.7774,"l":293.5,"n":199,"o":293.75,"t":"2026-10-22T13:10:00Z","v":2204,"vw":293.622461},{"c":293.39,"h":293.46,"l":293.33,"n":130,"o":293.33,"t":"2026-10-22T13:15:00Z","v":1797,"vw":293.404979},{"c":293.66,"h":293.66,"l":293.48,"n":52,"o":293.48,"t":"2026-10-22T13:20:00Z","v":2204,"vw":293.564544},{"c":293.868,"h":293.869,"l":293.7,"n":72,"o":293.72,"t":"2026-10-22T13:25:00Z","v":3678,"vw":293.750756},{"c":294.15,"h":294.26,"l":293.37,"n":7609,"o":293.86,"t":"2026-10-22T13:30:00Z","v":174251,"vw":293.822233},{"c":294.077,"h":294.1,"l":293.58,"n":2708,"o":294.03,"t":"2026-10-22T13:35:00Z","v":35509,"vw":293.894905},{"c":293.93,"h":293.995,"l":293.415,"n":2843,"o":293.995,"t":"2026-10-22T13:40:00Z","v":32632,"vw":293.690859},{"c":293.64,"h":293.87,"l":293.1,"n":3208,"o":293.85,"t":"2026-10-22T13:45:00Z","v":81123,"vw":293.458827},{"c":293.725,"h":293.725,"l":293.0797,"n":2210,"o":293.66,"t":"2026-10-22T13:50:00Z","v":38293,"vw":293.281608},{"c":294.14,"h":294.36,"l":293.7,"n":1930,"o":293.705,"t":"2026-10-22T13:55:00Z","v":40356,"vw":294.079623},{"c":294.26,"h":294.56,"l":294.02,"n":2574,"o":294.055,"t":"2026-10-22T14:00:00Z","v":47269,"vw":294.377886},{"c":293.6793,"h":294.26,"l":293.5302,"n":2537,"o":294.26,"t":"2026-10-22T14:05:00Z","v":44959,"vw":293.939354},{"c":293.25,"h":293.68,"l":293.25,"n":2905,"o":293.585,"t":"2026-10-22T14:10:00Z","v":28702,"vw":293.517509},{"c":293.281,"h":293.365,"l":292.99,"n":4741,"o":293.28,"t":"2026-10-22T14:15:00Z","v":40830,"vw":293.187434},{"c":292.73,"h":293.24,"l":292.72,"n":4158,"o":293.24,"t":"2026-10-22T14:20:00Z","v":54009,"vw":292.917419},{"c":292.28,"h":292.865,"l":292.18,"n":4719,"o":292.72,"t":"2026-10-22T14:25:00Z","v":55873,"vw":292.546142},{"c":291.73,"h":292.32,"l":291.64,"n":6583,"o":292.25,"t":"2026-10-22T14:30:00Z","v":77008,"vw":291.902746},{"c":291.66,"h":291.915,"l":291.54,"n":4007,"o":291.87,"t":"2026-10-22T14:35:00Z","v":35105,"vw":291.702362},{"c":291.67,"h":291.905,"l":291.615,"n":3910,"o":291.64,"t":"2026-10-22T14:40:00Z","v":42410,"vw":291.753527},{"c":291.465,"h":291.8399,"l":291.23,"n":4609,"o":291.65,"t":"2026-10-22T14:45:00Z","v":44938,"vw":291.47989},{"c":291.57,"h":291.5779,"l":291.24,"n":3694,"o":291.48,"t":"2026-10-22T14:50:00Z","v":39718,"vw":291.380731},{"c":291.8,"h":291.81,"l":291.21,"n":3678,"o":291.64,"t":"2026-10-22T14:55:00Z","v":31012,"vw":291.447249},{"c":291.45,"h":291.94,"l":291.43,"n":4021,"o":291.8,"t":"2026-10-22T15:00:00Z","v":37943,"vw":291.661828},{"c":291.29,"h":291.505,"l":291.1525,"n":4198,"o":291.43,"t":"2026-10-22T15:05:00Z","v":45542,"vw":291.350594},{"c":291.05,"h":291.38,"l":290.9599,"n":6974,"o":291.3298,"t":"2026-10-22T15:10:00Z","v":138148,"vw":291.113883},{"c":291.685,"h":291.7365,"l":291.09,"n":3443,"o":291.09,"t":"2026-10-22T15:15:00Z","v":40722,"vw":291.427522},{"c":292.254,"h":292.28,"l":291.67,"n":3296,"o":291.67,"t":"2026-10-22T15:20:00Z","v":37831,"vw":291.947818},{"c":291.54,"h":292.29,"l":291.54,"n":3305,"o":292.29,"t":"2026-10-22T15:25:00Z","v":32805,"vw":292.051342},{"c":291.5199,"h":291.61,"l":291.2401,"n":3208,"o":291.551,"t":"2026-10-22T15:30:00Z","v":32093,"vw":291.417252},{"c":291.49,"h":291.77,"l":291.47,"n":3147,"o":291.5,"t":"2026-10-22T15:35:00Z","v":20954,"vw":291.587213},{"c":291.4,"h":291.65,"l":291.02,"n":4553,"o":291.52,"t":"2026-10-22T15:40:00Z","v":132197,"vw":291.248983},{"c":291.425,"h":291.55,"l":291.3,"n":2661,"o":291.3938,"t":"2026-10-22T15:45:00Z","v":27830,"vw":291.415716},{"c":291.7399,"h":291.91,"l":291.4322,"n":2502,"o":291.4472,"t":"2026-10-22T15:50:00Z","v":28777,"vw":291.710322},{"c":292.09,"h":292.095,"l":291.74,"n":2333,"o":291.74,"t":"2026-10-22T15:55:00Z","v":25026,"vw":292.011685},{"c":292.1,"h":292.425,"l":291.96,"n":2468,"o":292.16,"t":"2026-10-22T16:00:00Z","v":29354,"vw":292.16496},{"c":292.23,"h":292.23,"l":291.77,"n":2248,"o":292.035,"t":"2026-10-22T16:05:00Z","v":24368,"vw":291.996502},{"c":292.17,"h":292.269,"l":292.09,"n":1223,"o":292.21,"t":"2026-10-22T16:10:00Z","v":20358,"vw":292.191767},{"c":292.32,"h":292.37,"l":292.12,"n":1470,"o":292.24,"t":"2026-10-22T16:15:00Z","v":31833,"vw":292.2674},{"c":292.28,"h":292.45,"l":292.16,"n":1358,"o":292.26,"t":"2026-10-22T16:20:00Z","v":38059,"vw":292.334323},{"c":292.09,"h":292.41,"l":292.03,"n":1242,"o":292.31,"t":"2026-10-22T16:25:00Z","v":21892,"vw":292.164787},{"c":291.445,"h":292.01,"l":291.41,"n":1982,"o":292.01,"t":"2026-10-22T16:30:00Z","v":22355,"vw":291.719816},{"c":291.34,"h":291.6199,"l":291.33,"n":1352,"o":291.454,"t":"2026-10-22T16:35:00Z","v":81312,"vw":291.463139},{"c":290.86,"h":291.35,"l":290.86,"n":3531,"o":291.34,"t":"2026-10-22T16:40:00Z","v":75415,"vw":291.121652},{"c":290.345,"h":291,"l":290.325,"n":3108,"o":290.89,"t":"2026-10-22T16:45:00Z","v":77097,"vw":290.592315},{"c":290.61,"h":290.655,"l":290.07,"n":2224,"o":290.345,"t":"2026-10-22T16:50:00Z","v":57741,"vw":290.326604},{"c":291.06,"h":291.12,"l":290.64,"n":1777,"o":290.64,"t":"2026-10-22T16:55:00Z","v":130619,"vw":290.89545},{"c":290.43,"h":291.081,"l":290.38,"n":1913,"o":291.03,"t":"2026-10-22T17:00:00Z","v":55015,"vw":290.749461},{"c":290.45,"h":290.5655,"l":290.36,"n":1545,"o":290.47,"t":"2026-10-22T17:05:00Z","v":44798,"vw":290.453596},{"c":290.6688,"h":290.67,"l":290.365,"n":1398,"o":290.5,"t":"2026-10-22T17:10:00Z","v":36574,"vw":290.530067},{"c":290.805,"h":290.9399,"l":290.475,"n":1761,"o":290.7,"t":"2026-10-22T17:15:00Z","v":76976,"vw":290.759564},{"c":290.83,"h":290.995,"l":290.67,"n":1387,"o":290.77,"t":"2026-10-22T17:20:00Z","v":36534,"vw":290.836371},{"c":290.77,"h":290.81,"l":290.56,"n":1328,"o":290.78,"t":"2026-10-22T17:25:00Z","v":23445,"vw":290.706538},{"c":291.02,"h":291.02,"l":290.67,"n":1499,"o":290.7298,"t":"2026-10-22T17:30:00Z","v":25403,"vw":290.80218},{"c":290.8452,"h":291.005,"l":290.74,"n":1453,"o":290.975,"t":"2026-10-22T17:35:00Z","v":23406,"vw":290.836601},{"c":290.975,"h":290.975,"l":290.76,"n":1185,"o":290.86,"t":"2026-10-22T17:40:00Z","v":29199,"vw":290.84409},{"c":290.57,"h":290.95,"l":290.56,"n":1297,"o":290.92,"t":"2026-10-22T17:45:00Z","v":23237,"vw":290.765717},{"c":290.44,"h":290.54,"l":290.4,"n":8233,"o":290.52,"t":"2026-10-22T17:50:00Z","v":35119,"vw":290.461452},{"c":290.23,"h":290.53,"l":290.2,"n":1531,"o":290.49,"t":"2026-10-22T17:55:00Z","v":31036,"vw":290.341511},{"c":289.72,"h":290.27,"l":289.62,"n":9825,"o":290.26,"t":"2026-10-22T18:00:00Z","v":135326,"vw":289.933265},{"c":290.0215,"h":290.14,"l":289.68,"n":1522,"o":289.72,"t":"2026-10-22T18:05:00Z","v":34948,"vw":289.934244},{"c":290.14,"h":290.375,"l":290.005,"n":1456,"o":290.01,"t":"2026-10-22T18:10:00Z","v":36915,"vw":290.174809},{"c":290.59,"h":290.59,"l":290.03,"n":1138,"o":290.1304,"t":"2026-10-22T18:15:00Z","v":32686,"vw":290.358351},{"c":290.47,"h":290.74,"l":290.4059,"n":1357,"o":290.6,"t":"2026-10-22T18:20:00Z","v":33967,"vw":290.589428},{"c":289.88,"h":290.46,"l":289.86,"n":1820,"o":290.46,"t":"2026-10-22T18:25:00Z","v":55122,"vw":290.127349},{"c":289.7,"h":289.85,"l":289.565,"n":1858,"o":289.85,"t":"2026-10-22T18:30:00Z","v":38707,"vw":289.731683},{"c":289.67,"h":289.83,"l":289.66,"n":1525,"o":289.75,"t":"2026-10-22T18:35:00Z","v":65472,"vw":289.73135},{"c":289.91,"h":289.93,"l":289.58,"n":1526,"o":289.68,"t":"2026-10-22T18:40:00Z","v":29379,"vw":289.72032},{"c":289.68,"h":289.8814,"l":289.615,"n":1532,"o":289.88,"t":"2026-10-22T18:45:00Z","v":27448,"vw":289.7413},{"c":289.6301,"h":289.785,"l":289.5396,"n":1558,"o":289.65,"t":"2026-10-22T18:50:00Z","v":32924,"vw":289.651061},{"c":289.455,"h":289.735,"l":289.45,"n":2138,"o":289.67,"t":"2026-10-22T18:55:00Z","v":52170,"vw":289.634507},{"c":289.55,"h":289.55,"l":289.22,"n":1759,"o":289.475,"t":"2026-10-22T19:00:00Z","v":48459,"vw":289.359904},{"c":289.44,"h":289.59,"l":289.37,"n":1710,"o":289.56,"t":"2026-10-22T19:05:00Z","v":54048,"vw":289.479115},{"c":289.68,"h":289.8492,"l":289.35,"n":1563,"o":289.45,"t":"2026-10-22T19:10:00Z","v":40982,"vw":289.586601},{"c":289.77,"h":289.82,"l":289.635,"n":1524,"o":289.66,"t":"2026-10-22T19:15:00Z","v":41410,"vw":289.712969},{"c":289.94,"h":290.02,"l":289.67,"n":1597,"o":289.72,"t":"2026-10-22T19:20:00Z","v":53914,"vw":289.843195},{"c":290.209,"h":290.2191,"l":289.82,"n":1494,"o":289.89,"t":"2026-10-22T19:25:00Z","v":26797,"vw":290.009065},{"c":289.56,"h":290.2,"l":289.53,"n":1886,"o":290.18,"t":"2026-10-22T19:30:00Z","v":45697,"vw":289.884052},{"c":289.3,"h":289.63,"l":289.25,"n":2377,"o":289.565,"t":"2026-10-22T19:35:00Z","v":68795,"vw":289.402998},{"c":289.31,"h":289.36,"l":289.15,"n":2210,"o":289.29,"t":"2026-10-22T19:40:00Z","v":56186,"vw":289.270222},{"c":289.37,"h":289.48,"l":289.01,"n":2652,"o":289.29,"t":"2026-10-22T19:45:00Z","v":88347,"vw":289.241674},{"c":290.16,"h":290.19,"l":289.37,"n":3841,"o":289.37,"t":"2026-10-22T19:50:00Z","v":114469,"vw":289.978136},{"c":290.12,"h":290.23,"l":289.89,"n":3897,"o":290.16,"t":"2026-10-22T19:55:00Z","v":249342,"vw":290.054024},{"c":290.5,"h":290.76,"l":290.09,"n":240,"o":290.09,"t":"2026-10-22T20:00:00Z","v":118404,"vw":290.146713},{"c":290,"h":290.6,"l":290,"n":315,"o":290.479,"t":"2026-10-22T20:05:00Z","v":13670,"vw":290.564892},{"c":290.239,"h":290.239,"l":290.15,"n":48,"o":290.16,"t":"2026-10-22T20:10:00Z","v":3169,"vw":290.176473},{"c":290.13,"h":290.13,"l":289.9899,"n":112,"o":290,"t":"2026-10-22T20:15:00Z","v":2306,"vw":290.034734},{"c":290.12,"h":290.12,"l":290.12,"n":26,"o":290.12,"t":"2026-10-22T20:20:00Z","v":219,"vw":290.12},{"c":290.0977,"h":290.1,"l":290.0977,"n":59,"o":290.1,"t":"2026-10-22T20:25:00Z","v":568,"vw":290.098467},{"c":289.82,"h":289.94,"l":289.82,"n":61,"o":289.94,"t":"2026-10-22T20:30:00Z","v":1106,"vw":289.844368},{"c":289.8533,"h":289.8533,"l":289.8533,"n":32,"o":289.8533,"t":"2026-10-22T20:40:00Z","v":255,"vw":289.8533},{"c":289.5,"h":289.77,"l":289.5,"n":345,"o":289.68,"t":"2026-10-22T20:45:00Z","v":2517,"vw":289.606557},{"c":289.57,"h":289.88,"l":289.5,"n":171,"o":289.5,"t":"2026-10-22T20:50:00Z","v":11839,"vw":289.74404},{"c":289.68,"h":289.68,"l":289.6,"n":176,"o":289.63,"t":"2026-10-22T20:55:00Z","v":6562,"vw":289.64111},{"c":289.5901,"h":289.74,"l":289.5787,"n":118,"o":289.74,"t":"2026-10-22T21:00:00Z","v":4007,"vw":289.623474},{"c":289.6367,"h":289.7,"l":289.5906,"n":76,"o":289.5906,"t":"2026-10-22T21:05:00Z","v":4085,"vw":289.618831},{"c":289.78,"h":289.78,"l":289.6348,"n":91,"o":289.6348,"t":"2026-10-22T21:10:00Z","v":2217,"vw":289.669179},{"c":290.034,"h":290.034,"l":289.7421,"n":90,"o":289.7421,"t":"2026-10-22T21:15:00Z","v":1159,"vw":289.962482},{"c":289.9568,"h":289.9568,"l":289.9,"n":57,"o":289.9,"t":"2026-10-22T21:20:00Z","v":568,"vw":289.920273},{"c":289.9352,"h":289.9352,"l":289.9352,"n":54,"o":289.9352,"t":"2026-10-22T21:25:00Z","v":469,"vw":289.9352},{"c":290.09,"h":290.09,"l":289.85,"n":59,"o":289.85,"t":"2026-10-22T21:30:00Z","v":937,"vw":289.945182},{"c":289.88,"h":289.88,"l":289.88,"n":27,"o":289.88,"t":"2026-10-22T21:35:00Z","v":628,"vw":289.88},{"c":289.88,"h":289.8978,"l":289.88,"n":141,"o":289.8978,"t":"2026-10-22T21:40:00Z","v":750,"vw":289.888091},{"c":289.8,"h":289.8,"l":289.8,"n":70,"o":289.8,"t":"2026-10-22T21:45:00Z","v":439,"vw":289.8},{"c":290.16,"h":290.27,"l":290,"n":53,"o":290,"t":"2026-10-22T22:00:00Z","v":756,"vw":290.1075},{"c":289.89,"h":290,"l":289.87,"n":86,"o":289.96,"t":"2026-10-22T22:05:00Z","v":4314,"vw":289.985938},{"c":289.97,"h":290.06,"l":289.97,"n":87,"o":289.99,"t":"2026-10-22T22:10:00Z","v":1244,"vw":290.001457},{"c":290,"h":290,"l":290,"n":28,"o":290,"t":"2026-10-22T22:15:00Z","v":285,"vw":290},{"c":290.3,"h":290.3454,"l":290.161,"n":32,"o":290.3454,"t":"2026-10-22T22:20:00Z","v":1189,"vw":290.258187},{"c":290.15,"h":290.15,"l":290.15,"n":27,"o":290.15,"t":"2026-10-22T22:25:00Z","v":330,"vw":290.15},{"c":289.7,"h":289.88,"l":289.7,"n":193,"o":289.88,"t":"2026-10-22T22:30:00Z","v":4616,"vw":289.726145},{"c":289.9,"h":289.9,"l":289.8,"n":9,"o":289.8,"t":"2026-10-22T22:35:00Z","v":238,"vw":289.85},{"c":289.92,"h":289.95,"l":289.92,"n":40,"o":289.95,"t":"2026-10-22T22:40:00Z","v":1373,"vw":289.944148},{"c":289.93,"h":289.93,"l":289.93,"n":49,"o":289.93,"t":"2026-10-22T22:45:00Z","v":394,"vw":289.93},{"c":289.8,"h":289.89,"l":289.8,"n":92,"o":289.89,"t":"2026-10-22T22:50:00Z","v":885,"vw":289.863761},{"c":289.95,"h":289.95,"l":289.9108,"n":47,"o":289.9108,"t":"2026-10-22T22:55:00Z","v":704,"vw":289.918517},{"c":289.57,"h":289.73,"l":289.57,"n":120,"o":289.73,"t":"2026-10-22T23:00:00Z","v":958,"vw":289.65665},{"c":289.73,"h":289.73,"l":289.73,"n":15,"o":289.73,"t":"2026-10-22T23:05:00Z","v":220,"vw":289.73},{"c":289.5813,"h":289.65,"l":289.5488,"n":54,"o":289.56,"t":"2026-10-22T23:15:00Z","v":1671,"vw":289.597847},{"c":289.5,"h":289.53,"l":289.5,"n":173,"o":289.53,"t":"2026-10-22T23:20:00Z","v":959,"vw":289.5075}],"history":[{"c":203.89,"h":204.23,"l":202.24,"n":39028,"o":203.02,"t":"2024-10-21T04:00:00Z","v":1296009,"vw":203.382483},{"c":204.11,"h":204.72,"l":202.48,"n":34134,"o":202.79,"t":"2024-10-22T04:00:00Z","v":2778525,"vw":203.331144},{"c":201.02,"h":203.39,"l":199.63,"n":45471,"o":203.14,"t":"2024-10-23T04:00:00Z","v":1568425,"vw":201.717609},{"c":202.62,"h":202.8468,"l":201.47,"n":32897,"o":202.51,"t":"2024-10-24T04:00:00Z","v":1456080,"vw":202.321735},{"c":203.85,"h":205.885,"l":203.5,"n":38955,"o":203.78,"t":"2024-10-25T04:00:00Z","v":2144657,"vw":204.886023},{"c":203.91,"h":205.15,"l":203.78,"n":30048,"o":205.15,"t":"2024-10-28T04:00:00Z","v":1485317,"vw":204.389056},{"c":205.81,"h":206.33,"l":203.2601,"n":27276,"o":204.02,"t":"2024-10-29T04:00:00Z","v":1227316,"vw":205.095964},{"c":204.31,"h":205.9,"l":204.13,"n":36925,"o":205.56,"t":"2024-10-30T04:00:00Z","v":1158201,"vw":204.993868},{"c":199.13,"h":202.67,"l":199.13,"n":59698,"o":202.66,"t":"2024-10-31T04:00:00Z","v":2249140,"vw":200.097229},{"c":200.6,"h":201.9795,"l":199.7,"n":44449,"o":199.8,"t":"2024-11-01T04:00:00Z","v":1574496,"vw":200.894604},{"c":200.02,"h":201.4,"l":199.32,"n":40090,"o":200.37,"t":"2024-11-04T05:00:00Z","v":1606282,"vw":200.333692},{"c":202.58,"h":202.855,"l":200.67,"n":22383,"o":200.71,"t":"2024-11-05T05:00:00Z","v":1277448,"vw":202.065954},{"c":208.07,"h":208.415,"l":205.6232,"n":48716,"o":206.1,"t":"2024-11-06T05:00:00Z","v":2837054,"vw":207.051463},{"c":211.35,"h":211.675,"l":209.23,"n":40794,"o":209.27,"t":"2024-11-07T05:00:00Z","v":1749819,"vw":210.583607},{"c":211.62,"h":211.92,"l":210.9,"n":39508,"o":211.18,"t":"2024-11-08T05:00:00Z","v":1311061,"vw":211.453811},{"c":211.5,"h":212.1899,"l":210.27,"n":32556,"o":212.12,"t":"2024-11-11T05:00:00Z","v":1503006,"vw":211.273556},{"c":211.13,"h":211.81,"l":209.8701,"n":26777,"o":211.44,"t":"2024-11-12T05:00:00Z","v":1384060,"vw":211.18042},{"c":210.83,"h":211.92,"l":209.92,"n":24551,"o":210.89,"t":"2024-11-13T05:00:00Z","v":1322719,"vw":210.919346},{"c":209.34,"h":211.03,"l":209,"n":24350,"o":210.7,"t":"2024-11-14T05:00:00Z","v":1020817,"vw":210.067747},{"c":204.35,"h":207.15,"l":203.54,"n":48045,"o":207.01,"t":"2024-11-15T05:00:00Z","v":1775427,"vw":204.92442},{"c":205.8,"h":206.66,"l":204.45,"n":30439,"o":204.99,"t":"2024-11-18T05:00:00Z","v":1333496,"vw":205.696579},{"c":207.21,"h":207.41,"l":204.63,"n":26027,"o":204.71,"t":"2024-11-19T05:00:00Z","v":1283571,"vw":206.031357},{"c":207.11,"h":207.225,"l":204.38,"n":28865,"o":207.09,"t":"2024-11-20T05:00:00Z","v":2505226,"vw":206.147326},{"c":207.88,"h":208.65,"l":204.8,"n":35342,"o":208.36,"t":"2024-11-21T05:00:00Z","v":3740998,"vw":207.348527},{"c":208.18,"h":208.47,"l":206.95,"n":26508,"o":207.63,"t":"2024-11-22T05:00:00Z","v":1603622,"vw":207.937243},{"c":208.51,"h":210.5,"l":207.595,"n":31655,"o":209.89,"t":"2024-11-25T05:00:00Z","v":1484758,"vw":208.791716},{"c":209.63,"h":209.95,"l":208.7801,"n":22263,"o":209.12,"t":"2024-11-26T05:00:00Z","v":1175791,"vw":209.450928},{"c":208,"h":209.18,"l":206.61,"n":29274,"o":209.15,"t":"2024-11-27T05:00:00Z","v":1384172,"vw":207.769086},{"c":209.8,"h":210.03,"l":207.98,"n":21529,"o":208.24,"t":"2024-11-29T05:00:00Z","v":823473,"vw":209.256625},{"c":212.1,"h":212.49,"l":210.2396,"n":36792,"o":210.33,"t":"2024-12-02T05:00:00Z","v":1647043,"vw":211.779751},{"c":212.75,"h":212.85,"l":211.325,"n":27590,"o":211.53,"t":"2024-12-03T05:00:00Z","v":1030589,"vw":212.196466},{"c":215.37,"h":215.47,"l":213.89,"n":30505,"o":214.17,"t":"2024-12-04T05:00:00Z","v":1823833,"vw":214.723713},{"c":214.8,"h":215.6806,"l":214.65,"n":27853,"o":215.46,"t":"2024-12-05T05:00:00Z","v":870479,"vw":215.136529},{"c":216.72,"h":216.799,"l":215.03,"n":26564,"o":215.09,"t":"2024-12-06T05:00:00Z","v":1054922,"vw":216.275096},{"c":215.04,"h":216.6558,"l":214.5407,"n":43156,"o":216.31,"t":"2024-12-09T05:00:00Z","v":1864767,"vw":215.479097},{"c":214.28,"h":216.24,"l":213.72,"n":32065,"o":215.5,"t":"2024-12-10T05:00:00Z","v":1863898,"vw":215.129128},{"c":218.13,"h":218.4,"l":215.955,"n":26909,"o":216.09,"t":"2024-12-11T05:00:00Z","v":1848152,"vw":217.542492},{"c":216.73,"h":217.71,"l":216.53,"n":29433,"o":217.22,"t":"2024-12-12T05:00:00Z","v":1325565,"vw":217.106674},{"c":218.41,"h":219.43,"l":217.05,"n":32687,"o":218.35,"t":"2024-12-13T05:00:00Z","v":1437039,"vw":218.225055},{"c":221.51,"h":221.92,"l":219.41,"n":40000,"o":219.44,"t":"2024-12-16T05:00:00Z","v":1637333,"vw":220.758843},{"c":220.58,"h":221.24,"l":219.85,"n":37363,"o":220.77,"t":"2024-12-17T05:00:00Z","v":2469138,"vw":220.519298},{"c":212.64,"h":220.9739,"l":212,"n":52399,"o":220.25,"t":"2024-12-18T05:00:00Z","v":3030521,"vw":216.564684},{"c":211.62,"h":214.74,"l":211.5027,"n":53743,"o":214.53,"t":"2024-12-19T05:00:00Z","v":2434108,"vw":213.10118},{"c":213.54,"h":216.02,"l":209.7,"n":44472,"o":210.12,"t":"2024-12-20T05:00:00Z","v":3052974,"vw":213.323471},{"c":215.28,"h":215.4,"l":212.49,"n":37572,"o":213.86,"t":"2024-12-23T05:00:00Z","v":1816712,"vw":214.4862},{"c":218.21,"h":218.22,"l":215.85,"n":25465,"o":216.07,"t":"2024-12-24T05:00:00Z","v":1786462,"vw":217.492093},{"c":218.04,"h":218.7,"l":216.7301,"n":31037,"o":217.5,"t":"2024-12-26T05:00:00Z","v":972096,"vw":218.040825},{"c":215.15,"h":216.7299,"l":213.2,"n":44986,"o":216.55,"t":"2024-12-27T05:00:00Z","v":1696039,"vw":214.517344},{"c":212.26,"h":213.77,"l":210.76,"n":53327,"o":212.22,"t":"2024-12-30T05:00:00Z","v":3511886,"vw":212.759348},{"c":210.45,"h":213.1,"l":210.08,"n":41262,"o":212.8,"t":"2024-12-31T05:00:00Z","v":2356468,"vw":211.262322},{"c":210.05,"h":212.675,"l":208.1995,"n":68723,"o":211.75,"t":"2025-01-02T05:00:00Z","v":3225112,"vw":210.281235},{"c":213.46,"h":213.9284,"l":211,"n":44636,"o":211.35,"t":"2025-01-03T05:00:00Z","v":2626788,"vw":212.721877},{"c":215.93,"h":217.323,"l":214.92,"n":45636,"o":215.72,"t":"2025-01-06T05:00:00Z","v":2185026,"vw":216.138013},{"c":212.09,"h":216.5001,"l":211.32,"n":50138,"o":216.48,"t":"2025-01-07T05:00:00Z","v":2788827,"vw":213.29768},{"c":212.17,"h":212.777,"l":210.26,"n":36195,"o":212.05,"t":"2025-01-08T05:00:00Z","v":1991505,"vw":211.850376},{"c":208.85,"h":210.59,"l":207.5,"n":64712,"o":210.58,"t":"2025-01-10T05:00:00Z","v":2804635,"vw":209.045147},{"c":208.14,"h":208.31,"l":205.7384,"n":46492,"o":206.34,"t":"2025-01-13T05:00:00Z","v":1823434,"vw":206.909404},{"c":207.95,"h":210,"l":206.52,"n":34294,"o":209.55,"t":"2025-01-14T05:00:00Z","v":1651076,"vw":208.080003},{"c":212.66,"h":213.19,"l":210.66,"n":32159,"o":211.2,"t":"2025-01-15T05:00:00Z","v":1966863,"vw":212.261218},{"c":211.22,"h":213.7,"l":211.2,"n":32515,"o":213.68,"t":"2025-01-16T05:00:00Z","v":1765705,"vw":212.301364},{"c":214.78,"h":215.4904,"l":213.64,"n":35375,"o":215.21,"t":"2025-01-17T05:00:00Z","v":1776009,"vw":214.735472},{"c":216.1,"h":216.5386,"l":214.125,"n":48036,"o":215.97,"t":"2025-01-21T05:00:00Z","v":2069988,"vw":215.729611},{"c":218.83,"h":219.76,"l":217.9,"n":43502,"o":218.01,"t":"2025-01-22T05:00:00Z","v":2433379,"vw":219.006844},{"c":219.31,"h":219.32,"l":217.58,"n":35935,"o":217.78,"t":"2025-01-23T05:00:00Z","v":1914420,"vw":218.227956},{"c":218.05,"h":219.77,"l":217.45,"n":38018,"o":219.43,"t":"2025-01-24T05:00:00Z","v":1854236,"vw":218.698095},{"c":211.71,"h":213.25,"l":210.04,"n":92730,"o":210.4,"t":"2025-01-27T05:00:00Z","v":5208395,"vw":211.256916},{"c":214.81,"h":215.32,"l":210.7,"n":44647,"o":212.18,"t":"2025-01-28T05:00:00Z","v":2485699,"vw":213.446635},{"c":214.44,"h":215.13,"l":212.8,"n":36446,"o":215.12,"t":"2025-01-29T05:00:00Z","v":2332225,"vw":214.206233},{"c":215.34,"h":216.58,"l":213.38,"n":32642,"o":215.635,"t":"2025-01-30T05:00:00Z","v":2123139,"vw":215.089219},{"c":214.99,"h":218.82,"l":214.59,"n":48888,"o":216.92,"t":"2025-01-31T05:00:00Z","v":3522439,"vw":216.357863},{"c":213.31,"h":214.415,"l":210.42,"n":63738,"o":211.42,"t":"2025-02-03T05:00:00Z","v":2441801,"vw":212.664874},{"c":215.95,"h":216.195,"l":213.36,"n":33865,"o":213.52,"t":"2025-02-04T05:00:00Z","v":1581497,"vw":215.392667},{"c":216.9,"h":216.965,"l":214.395,"n":37272,"o":214.84,"t":"2025-02-05T05:00:00Z","v":1896908,"vw":215.724708},{"c":218.04,"h":218.13,"l":216.47,"n":37181,"o":217.07,"t":"2025-02-06T05:00:00Z","v":2485421,"vw":217.34099},{"c":215.35,"h":219.075,"l":214.995,"n":47483,"o":218.27,"t":"2025-02-07T05:00:00Z","v":2437876,"vw":216.417652},{"c":217.86,"h":218.32,"l":216.8695,"n":35500,"o":217.06,"t":"2025-02-10T05:00:00Z","v":1747525,"vw":217.871169},{"c":217.4,"h":218.12,"l":216.5,"n":28786,"o":216.55,"t":"2025-02-11T05:00:00Z","v":1318287,"vw":217.363278},{"c":217.54,"h":217.875,"l":214.9,"n":40279,"o":215.05,"t":"2025-02-12T05:00:00Z","v":2770175,"vw":216.976622},{"c":220.61,"h":220.75,"l":217.89,"n":33305,"o":218.22,"t":"2025-02-13T05:00:00Z","v":2011800,"vw":219.223557},{"c":221.56,"h":221.83,"l":220.55,"n":35843,"o":220.71,"t":"2025-02-14T05:00:00Z","v":1483275,"vw":221.177063},{"c":222.09,"h":222.28,"l":220.7,"n":52075,"o":222.22,"t":"2025-02-18T05:00:00Z","v":1868400,"vw":221.559353},{"c":222.1,"h":222.64,"l":220.88,"n":38843,"o":221.76,"t":"2025-02-19T05:00:00Z","v":1405225,"vw":221.843069},{"c":221.18,"h":221.93,"l":219.245,"n":39703,"o":221.79,"t":"2025-02-20T05:00:00Z","v":1561244,"vw":220.478363},{"c":216.61,"h":221.63,"l":216.45,"n":57816,"o":221.63,"t":"2025-02-21T05:00:00Z","v":2301248,"vw":218.246476},{"c":214.04,"h":217.7895,"l":213.89,"n":63767,"o":217.33,"t":"2025-02-24T05:00:00Z","v":2555411,"vw":215.470276},{"c":211.37,"h":213.81,"l":209.7833,"n":63494,"o":213.765,"t":"2025-02-25T05:00:00Z","v":2772363,"vw":211.648132},{"c":211.88,"h":213.9401,"l":210.58,"n":42908,"o":212.26,"t":"2025-02-26T05:00:00Z","v":1996946,"vw":212.338959},{"c":206.05,"h":213.7,"l":205.9,"n":62829,"o":213.3,"t":"2025-02-27T05:00:00Z","v":2649945,"vw":209.272657},{"c":209.26,"h":209.44,"l":204.58,"n":59805,"o":205.91,"t":"2025-02-28T05:00:00Z","v":3421992,"vw":206.692775},{"c":204.75,"h":211.2,"l":203.2023,"n":81177,"o":210.6,"t":"2025-03-03T05:00:00Z","v":5424502,"vw":207.910121},{"c":204.02,"h":207.36,"l":200.77,"n":70277,"o":203.47,"t":"2025-03-04T05:00:00Z","v":3913961,"vw":203.716977},{"c":206.64,"h":207.32,"l":202.27,"n":49132,"o":204.26,"t":"2025-03-05T05:00:00Z","v":2558794,"vw":205.107862},{"c":201.06,"h":205.25,"l":200.18,"n":63745,"o":203.27,"t":"2025-03-06T05:00:00Z","v":3010421,"vw":202.10234},{"c":202.5,"h":203.07,"l":197.9,"n":71746,"o":200.56,"t":"2025-03-07T05:00:00Z","v":3193813,"vw":200.740572},{"c":194.87,"h":199.25,"l":192.95,"n":109582,"o":199.03,"t":"2025-03-10T04:00:00Z","v":4535224,"vw":195.560037},{"c":194.13,"h":197.0999,"l":192.3,"n":66462,"o":194.4,"t":"2025-03-11T04:00:00Z","v":5166754,"vw":194.651535},{"c":196.38,"h":198.039,"l":194.25,"n":46615,"o":197.28,"t":"2025-03-12T04:00:00Z","v":2607704,"vw":196.579467},{"c":192.82,"h":196.08,"l":192.03,"n":55674,"o":196.08,"t":"2025-03-13T04:00:00Z","v":3356041,"vw":193.540968},{"c":197.48,"h":197.82,"l":194.81,"n":43034,"o":195.02,"t":"2025-03-14T04:00:00Z","v":2113072,"vw":196.64206},{"c":198.76,"h":200.02,"l":196.74,"n":50917,"o":197.46,"t":"2025-03-17T04:00:00Z","v":2280067,"vw":198.446307},{"c":195.48,"h":197.38,"l":194.49,"n":46235,"o":197.37,"t":"2025-03-18T04:00:00Z","v":1485072,"vw":195.592026},{"c":197.99,"h":199.785,"l":195.52,"n":32930,"o":196.3,"t":"2025-03-19T04:00:00Z","v":1629442,"vw":197.487177},{"c":197.3,"h":199.475,"l":196.0941,"n":39239,"o":196.35,"t":"2025-03-20T04:00:00Z","v":1797168,"vw":197.694897},{"c":198.01,"h":198.26,"l":194.77,"n":35882,"o":195.14,"t":"2025-03-21T04:00:00Z","v":2205142,"vw":196.42985},{"c":201.88,"h":202.32,"l":200.5259,"n":42940,"o":200.82,"t":"2025-03-24T04:00:00Z","v":1728152,"vw":201.60862},{"c":203.13,"h":203.19,"l":201.9,"n":37544,"o":202.31,"t":"2025-03-25T04:00:00Z","v":1713825,"vw":202.677773},{"c":199.42,"h":202.99,"l":198.808,"n":41575,"o":202.69,"t":"2025-03-26T04:00:00Z","v":1598365,"vw":200.467945},{"c":198.24,"h":200.28,"l":197.71,"n":35025,"o":198.59,"t":"2025-03-27T04:00:00Z","v":2509867,"vw":199.206745},{"c":193.08,"h":197.8,"l":192.72,"n":65133,"o":197.53,"t":"2025-03-28T04:00:00Z","v":2568754,"vw":194.189829},{"c":193.02,"h":193.43,"l":188.29,"n":62891,"o":190.19,"t":"2025-03-31T04:00:00Z","v":2543176,"vw":190.935193},{"c":194.6,"h":194.9547,"l":191.22,"n":59417,"o":192.36,"t":"2025-04-01T04:00:00Z","v":2453296,"vw":193.407404},{"c":196,"h":197.415,"l":191.9,"n":43830,"o":191.93,"t":"2025-04-02T04:00:00Z","v":2414930,"vw":195.024589},{"c":185.63,"h":189.38,"l":185.35,"n":116078,"o":187.9,"t":"2025-04-03T04:00:00Z","v":5097240,"vw":187.002274},{"c":174.28,"h":181.3,"l":174.24,"n":151073,"o":180.31,"t":"2025-04-04T04:00:00Z","v":9257002,"vw":177.763433},{"c":174.51,"h":182.41,"l":165.72,"n":155840,"o":168.13,"t":"2025-04-07T04:00:00Z","v":11320854,"vw":173.190399},{"c":171.4,"h":182.42,"l":168.815,"n":105301,"o":180.44,"t":"2025-04-08T04:00:00Z","v":5902067,"vw":177.037554},{"c":191.52,"h":192.59,"l":171.05,"n":104618,"o":171.12,"t":"2025-04-09T04:00:00Z","v":7399739,"vw":183.167757},{"c":183.75,"h":187.51,"l":178.14,"n":95435,"o":186.76,"t":"2025-04-10T04:00:00Z","v":6143782,"vw":183.671513},{"c":187.02,"h":187.61,"l":181.71,"n":63286,"o":183.19,"t":"2025-04-11T04:00:00Z","v":3725714,"vw":185.513706},{"c":188.42,"h":191.43,"l":186.36,"n":64204,"o":191.3,"t":"2025-04-14T04:00:00Z","v":3688992,"vw":189.023868},{"c":188.58,"h":190.32,"l":187.89,"n":51165,"o":188.76,"t":"2025-04-15T04:00:00Z","v":2441396,"vw":189.019682},{"c":182.9,"h":186.34,"l":180.25,"n":66602,"o":184.86,"t":"2025-04-16T04:00:00Z","v":3299375,"vw":183.148845},{"c":182.86,"h":184.35,"l":181.74,"n":45270,"o":184.07,"t":"2025-04-17T04:00:00Z","v":2914168,"vw":183.110621},{"c":178.4,"h":180.78,"l":176.19,"n":79647,"o":180.44,"t":"2025-04-21T04:00:00Z","v":2380808,"vw":177.792412},{"c":183,"h":184.27,"l":180.18,"n":42581,"o":180.7,"t":"2025-04-22T04:00:00Z","v":2529893,"vw":182.348452},{"c":187.07,"h":190.7694,"l":186.46,"n":55514,"o":188.64,"t":"2025-04-23T04:00:00Z","v":3557064,"vw":188.778025},{"c":192.38,"h":192.55,"l":187.7,"n":38427,"o":187.94,"t":"2025-04-24T04:00:00Z","v":2609534,"vw":191.183806},{"c":194.56,"h":194.77,"l":191.6375,"n":42335,"o":192.26,"t":"2025-04-25T04:00:00Z","v":1995628,"vw":193.353795},{"c":194.51,"h":195.49,"l":191.91,"n":53390,"o":194.74,"t":"2025-04-28T04:00:00Z","v":3854116,"vw":193.849809},{"c":195.81,"h":196.1691,"l":193.35,"n":37967,"o":193.68,"t":"2025-04-29T04:00:00Z","v":2519571,"vw":195.040156},{"c":195.85,"h":196.44,"l":190.43,"n":47469,"o":192.37,"t":"2025-04-30T04:00:00Z","v":2990397,"vw":193.524804},{"c":198.15,"h":200.5651,"l":197.94,"n":42127,"o":199.02,"t":"2025-05-01T04:00:00Z","v":2594437,"vw":199.164014},{"c":201.24,"h":202.12,"l":199.63,"n":44484,"o":200.32,"t":"2025-05-02T04:00:00Z","v":2375222,"vw":200.971353},{"c":200.12,"h":201.37,"l":199.36,"n":38339,"o":199.535,"t":"2025-05-05T04:00:00Z","v":1349771,"vw":200.483645},{"c":198.21,"h":199.68,"l":196.9,"n":42853,"o":197.46,"t":"2025-05-06T04:00:00Z","v":2997008,"vw":198.375158},{"c":199.02,"h":200,"l":196.36,"n":41154,"o":198.49,"t":"2025-05-07T04:00:00Z","v":2090464,"vw":198.232735},{"c":201.03,"h":202.84,"l":199.36,"n":46487,"o":201.11,"t":"2025-05-08T04:00:00Z","v":3490502,"vw":201.66368},{"c":200.96,"h":202.355,"l":200.17,"n":37972,"o":201.88,"t":"2025-05-09T04:00:00Z","v":1836687,"vw":201.144878},{"c":209.07,"h":209.11,"l":206.47,"n":62811,"o":208.75,"t":"2025-05-12T04:00:00Z","v":4901875,"vw":207.921532},{"c":212.27,"h":213,"l":209.34,"n":57376,"o":209.64,"t":"2025-05-13T04:00:00Z","v":5310231,"vw":211.682093},{"c":213.54,"h":213.771,"l":212.37,"n":47816,"o":212.76,"t":"2025-05-14T04:00:00Z","v":3653408,"vw":213.154236},{"c":213.82,"h":214.885,"l":212.11,"n":46602,"o":212.66,"t":"2025-05-15T04:00:00Z","v":2689278,"vw":213.349813},{"c":214.7,"h":214.79,"l":212.9602,"n":38574,"o":214.37,"t":"2025-05-16T04:00:00Z","v":2074306,"vw":214.007293},{"c":214.94,"h":215.11,"l":211.76,"n":52273,"o":211.76,"t":"2025-05-19T04:00:00Z","v":2747957,"vw":213.898703},{"c":214.2,"h":214.47,"l":212.73,"n":38008,"o":213.88,"t":"2025-05-20T04:00:00Z","v":1941222,"vw":213.792093},{"c":211.21,"h":215.3,"l":210.49,"n":56174,"o":212.55,"t":"2025-05-21T04:00:00Z","v":5052395,"vw":212.828218},{"c":211.67,"h":213.14,"l":210.9937,"n":37886,"o":211.49,"t":"2025-05-22T04:00:00Z","v":2382545,"vw":212.175939},{"c":209.66,"h":210.72,"l":208.175,"n":50368,"o":208.41,"t":"2025-05-23T04:00:00Z","v":3368915,"vw":209.512075},{"c":214.61,"h":214.79,"l":211.9,"n":55912,"o":212.52,"t":"2025-05-27T04:00:00Z","v":4156090,"vw":213.915672},{"c":213.66,"h":215.6,"l":213.42,"n":43935,"o":215,"t":"2025-05-28T04:00:00Z","v":2877962,"vw":214.548175},{"c":214.09,"h":216.7699,"l":213,"n":44400,"o":216.7,"t":"2025-05-29T04:00:00Z","v":3074405,"vw":214.440213},{"c":213.75,"h":214.35,"l":210.8,"n":46317,"o":213.9,"t":"2025-05-30T04:00:00Z","v":2455141,"vw":212.996591},{"c":215.43,"h":215.5,"l":212.46,"n":46168,"o":212.96,"t":"2025-06-02T04:00:00Z","v":3040910,"vw":214.291117},{"c":217.11,"h":217.7,"l":215.25,"n":39124,"o":215.6,"t":"2025-06-03T04:00:00Z","v":2408690,"vw":216.775751},{"c":217.68,"h":218.15,"l":216.57,"n":40705,"o":217.39,"t":"2025-06-04T04:00:00Z","v":2358914,"vw":217.722067},{"c":216.02,"h":219.46,"l":215.26,"n":50644,"o":218.29,"t":"2025-06-05T04:00:00Z","v":3761694,"vw":217.427665},{"c":218.16,"h":218.95,"l":217.49,"n":36826,"o":218.23,"t":"2025-06-06T04:00:00Z","v":2287647,"vw":218.401972},{"c":218.52,"h":219.17,"l":217.81,"n":44023,"o":218.28,"t":"2025-06-09T04:00:00Z","v":1896492,"vw":218.645631},{"c":219.95,"h":220.23,"l":217.81,"n":38912,"o":218.69,"t":"2025-06-10T04:00:00Z","v":2357350,"vw":219.198954},{"c":219.22,"h":221.0199,"l":218.3,"n":42552,"o":220.53,"t":"2025-06-11T04:00:00Z","v":3214827,"vw":219.950029},{"c":219.72,"h":220.13,"l":218.5078,"n":33407,"o":218.62,"t":"2025-06-12T04:00:00Z","v":2675487,"vw":219.658744},{"c":216.94,"h":218.9897,"l":216.47,"n":57657,"o":217.29,"t":"2025-06-13T04:00:00Z","v":4208782,"vw":217.785594},{"c":219.99,"h":220.435,"l":218.439,"n":46049,"o":218.45,"t":"2025-06-16T04:00:00Z","v":2344264,"vw":219.822053},{"c":217.82,"h":219.6,"l":217.39,"n":44868,"o":218.95,"t":"2025-06-17T04:00:00Z","v":2543905,"vw":218.57063},{"c":217.8,"h":219.25,"l":217.2,"n":37623,"o":218.26,"t":"2025-06-18T04:00:00Z","v":1910166,"vw":218.443921},{"c":216.84,"h":219.69,"l":216.13,"n":57648,"o":219.09,"t":"2025-06-20T04:00:00Z","v":3764820,"vw":217.186718},{"c":218.8,"h":219.02,"l":215.55,"n":47070,"o":216.82,"t":"2025-06-23T04:00:00Z","v":2517334,"vw":217.764292},{"c":222.15,"h":222.555,"l":220.74,"n":45485,"o":220.98,"t":"2025-06-24T04:00:00Z","v":3820388,"vw":221.735357},{"c":222.73,"h":223.61,"l":222.07,"n":43712,"o":223.12,"t":"2025-06-25T04:00:00Z","v":2368613,"vw":222.823604},{"c":224.81,"h":225.01,"l":222.9,"n":39945,"o":223.64,"t":"2025-06-26T04:00:00Z","v":2206001,"vw":224.147215},{"c":225.59,"h":226.37,"l":224.15,"n":50094,"o":225.21,"t":"2025-06-27T04:00:00Z","v":2310099,"vw":225.683141},{"c":227.1,"h":227.54,"l":226,"n":62681,"o":226.91,"t":"2025-06-30T04:00:00Z","v":4333889,"vw":226.691568},{"c":225.11,"h":226.67,"l":224.19,"n":67300,"o":226.3,"t":"2025-07-01T04:00:00Z","v":4689954,"vw":225.607508},{"c":226.71,"h":226.7915,"l":224.8,"n":49981,"o":224.8,"t":"2025-07-02T04:00:00Z","v":3452446,"vw":226.315523},{"c":228.92,"h":229.35,"l":227.73,"n":36589,"o":227.78,"t":"2025-07-03T04:00:00Z","v":1961208,"vw":228.722064},{"c":227.18,"h":228.16,"l":226.25,"n":75200,"o":227.83,"t":"2025-07-07T04:00:00Z","v":2752091,"vw":227.415553},{"c":227.35,"h":228.01,"l":226.88,"n":43075,"o":227.77,"t":"2025-07-08T04:00:00Z","v":2538919,"vw":227.590058},{"c":228.97,"h":229.52,"l":227.68,"n":42848,"o":228.22,"t":"2025-07-09T04:00:00Z","v":2980739,"vw":228.529924},{"c":228.63,"h":229.38,"l":227.54,"n":58591,"o":229.21,"t":"2025-07-10T04:00:00Z","v":2255969,"vw":228.532666},{"c":228.13,"h":228.76,"l":227.24,"n":45522,"o":227.72,"t":"2025-07-11T04:00:00Z","v":2328871,"vw":228.263558},{"c":228.94,"h":229.23,"l":227.07,"n":46946,"o":228.05,"t":"2025-07-14T04:00:00Z","v":1550361,"vw":228.520474},{"c":229.17,"h":230.84,"l":229.15,"n":49270,"o":230.61,"t":"2025-07-15T04:00:00Z","v":3282539,"vw":230.025392},{"c":229.42,"h":229.655,"l":227.09,"n":56335,"o":229.4,"t":"2025-07-16T04:00:00Z","v":3209135,"vw":228.767214},{"c":231.25,"h":231.45,"l":229.3899,"n":46693,"o":229.68,"t":"2025-07-17T04:00:00Z","v":3410981,"vw":230.847585},{"c":231.05,"h":231.85,"l":230.51,"n":50776,"o":231.79,"t":"2025-07-18T04:00:00Z","v":2581437,"vw":231.008036},{"c":232.22,"h":233,"l":231.375,"n":56739,"o":231.39,"t":"2025-07-21T04:00:00Z","v":2229865,"vw":232.544424},{"c":231.05,"h":232.3,"l":229.93,"n":52784,"o":232.3,"t":"2025-07-22T04:00:00Z","v":2448882,"vw":231.000979},{"c":232.1,"h":232.1,"l":230.34,"n":48982,"o":231.49,"t":"2025-07-23T04:00:00Z","v":2567877,"vw":231.305266},{"c":232.59,"h":233.08,"l":231.8593,"n":44377,"o":232.62,"t":"2025-07-24T04:00:00Z","v":3013586,"vw":232.579596},{"c":233.14,"h":233.67,"l":232.28,"n":46626,"o":232.55,"t":"2025-07-25T04:00:00Z","v":2845179,"vw":233.008167},{"c":233.89,"h":234.23,"l":233.36,"n":53107,"o":233.7,"t":"2025-07-28T04:00:00Z","v":1726337,"vw":233.796591},{"c":233.54,"h":235.4999,"l":233.2,"n":54718,"o":234.94,"t":"2025-07-29T04:00:00Z","v":2179436,"vw":234.087891},{"c":233.8,"h":234.87,"l":232.6,"n":51150,"o":233.89,"t":"2025-07-30T04:00:00Z","v":2449473,"vw":233.857275},{"c":232.57,"h":236.53,"l":232.12,"n":67537,"o":236.49,"t":"2025-07-31T04:00:00Z","v":4007676,"vw":234.111019},{"c":228.02,"h":230.08,"l":227,"n":122396,"o":230.05,"t":"2025-08-01T04:00:00Z","v":6079447,"vw":228.416492},{"c":232.22,"h":232.29,"l":230.1392,"n":78388,"o":230.14,"t":"2025-08-04T04:00:00Z","v":3069532,"vw":231.653297},{"c":230.6,"h":233.2,"l":230.4,"n":70518,"o":232.75,"t":"2025-08-05T04:00:00Z","v":3736194,"vw":231.176997},{"c":233.52,"h":233.705,"l":230.84,"n":50311,"o":230.99,"t":"2025-08-06T04:00:00Z","v":3821063,"vw":232.691577},{"c":234.35,"h":235.979,"l":232.64,"n":56377,"o":235.31,"t":"2025-08-07T04:00:00Z","v":3014356,"vw":234.381541},{"c":236.52,"h":236.59,"l":234.74,"n":45728,"o":234.83,"t":"2025-08-08T04:00:00Z","v":2043114,"vw":236.039671},{"c":235.83,"h":237.43,"l":235.29,"n":56662,"o":236.58,"t":"2025-08-11T04:00:00Z","v":2002455,"vw":236.49441},{"c":238.78,"h":238.9,"l":235.6738,"n":59461,"o":236.78,"t":"2025-08-12T04:00:00Z","v":3374469,"vw":238.089208},{"c":238.91,"h":240.11,"l":238.34,"n":61319,"o":239.92,"t":"2025-08-13T04:00:00Z","v":2522272,"vw":239.059936},{"c":238.695,"h":239.51,"l":237.93,"n":61808,"o":238.09,"t":"2025-08-14T04:00:00Z","v":2851315,"vw":238.757301},{"c":237.65,"h":238.69,"l":236.96,"n":63331,"o":238.68,"t":"2025-08-15T04:00:00Z","v":2553311,"vw":237.739139},{"c":237.57,"h":237.81,"l":236.8,"n":63390,"o":237.28,"t":"2025-08-18T04:00:00Z","v":3544158,"vw":237.413096},{"c":234.36,"h":237.35,"l":233.925,"n":78858,"o":237.26,"t":"2025-08-19T04:00:00Z","v":3131568,"vw":234.984535},{"c":232.97,"h":233.97,"l":230.05,"n":94486,"o":233.96,"t":"2025-08-20T04:00:00Z","v":5472362,"vw":231.929685},{"c":231.92,"h":233.17,"l":230.93,"n":63814,"o":232.31,"t":"2025-08-21T04:00:00Z","v":6264712,"vw":231.989093},{"c":235.47,"h":236.2792,"l":231.86,"n":71155,"o":232.45,"t":"2025-08-22T04:00:00Z","v":3693782,"vw":235.063561},{"c":234.78,"h":235.99,"l":234.31,"n":68730,"o":234.82,"t":"2025-08-25T04:00:00Z","v":3190914,"vw":235.346369},{"c":235.76,"h":235.84,"l":234.16,"n":57828,"o":234.56,"t":"2025-08-26T04:00:00Z","v":4086717,"vw":235.302345},{"c":236.1,"h":236.4446,"l":234.8,"n":66832,"o":235.32,"t":"2025-08-27T04:00:00Z","v":4986142,"vw":235.838018},{"c":237.58,"h":237.93,"l":235.66,"n":53037,"o":236.34,"t":"2025-08-28T04:00:00Z","v":3446440,"vw":236.972334},{"c":234.81,"h":236.69,"l":234.06,"n":86512,"o":236.55,"t":"2025-08-29T04:00:00Z","v":3794192,"vw":234.869842},{"c":232.85,"h":232.96,"l":230.37,"n":124002,"o":231.07,"t":"2025-09-02T04:00:00Z","v":3856933,"vw":231.77814},{"c":234.63,"h":235.34,"l":233.3,"n":88100,"o":234.32,"t":"2025-09-03T04:00:00Z","v":2911421,"vw":234.211392},{"c":236.79,"h":236.94,"l":234.25,"n":49621,"o":234.98,"t":"2025-09-04T04:00:00Z","v":2430434,"vw":235.707719},{"c":237.15,"h":239.22,"l":235.29,"n":64873,"o":238.97,"t":"2025-09-05T04:00:00Z","v":3915867,"vw":237.116696},{"c":238.28,"h":239.1,"l":237.86,"n":60770,"o":238.1,"t":"2025-09-08T04:00:00Z","v":2555106,"vw":238.469831},{"c":238.99,"h":239.15,"l":237.55,"n":60844,"o":238.67,"t":"2025-09-09T04:00:00Z","v":3080361,"vw":238.551351},{"c":239.06,"h":240.3,"l":238.17,"n":69054,"o":240.25,"t":"2025-09-10T04:00:00Z","v":4142236,"vw":239.514253},{"c":240.46,"h":240.77,"l":239.435,"n":59821,"o":240.11,"t":"2025-09-11T04:00:00Z","v":3316982,"vw":240.451265},{"c":241.5,"h":242.01,"l":240.4597,"n":62512,"o":240.84,"t":"2025-09-12T04:00:00Z","v":3439866,"vw":241.323803},{"c":243.6,"h":243.61,"l":242.18,"n":80053,"o":242.245,"t":"2025-09-15T04:00:00Z","v":2979700,"vw":243.062126},{"c":243.38,"h":244.06,"l":243.085,"n":68591,"o":243.95,"t":"2025-09-16T04:00:00Z","v":2914723,"vw":243.489071},{"c":242.89,"h":243.6,"l":240.58,"n":85496,"o":243.35,"t":"2025-09-17T04:00:00Z","v":3776964,"vw":242.440867},{"c":245.12,"h":246.23,"l":244.11,"n":75501,"o":244.9,"t":"2025-09-18T04:00:00Z","v":3904553,"vw":245.465887},{"c":246.79,"h":247.04,"l":245.3,"n":65469,"o":245.91,"t":"2025-09-19T04:00:00Z","v":3421638,"vw":246.239898},{"c":247.9,"h":248.17,"l":246.06,"n":79698,"o":246.06,"t":"2025-09-22T04:00:00Z","v":3349530,"vw":247.410077},{"c":246.25,"h":248.025,"l":245.75,"n":84208,"o":247.95,"t":"2025-09-23T04:00:00Z","v":4309529,"vw":246.693779},{"c":245.39,"h":246.93,"l":244.26,"n":74965,"o":246.8,"t":"2025-09-24T04:00:00Z","v":4087497,"vw":245.436588},{"c":244.33,"h":244.97,"l":242.265,"n":90803,"o":243.78,"t":"2025-09-25T04:00:00Z","v":4235635,"vw":243.803826},{"c":245.37,"h":245.44,"l":243.32,"n":78307,"o":244.64,"t":"2025-09-26T04:00:00Z","v":3600958,"vw":244.726798},{"c":246.48,"h":247.81,"l":245.94,"n":82453,"o":246.63,"t":"2025-09-29T04:00:00Z","v":3760729,"vw":246.736975},{"c":247.12,"h":247.2799,"l":245.38,"n":83563,"o":246.345,"t":"2025-09-30T04:00:00Z","v":4056144,"vw":246.288414},{"c":248.33,"h":248.55,"l":245.49,"n":81343,"o":245.83,"t":"2025-10-01T04:00:00Z","v":3741114,"vw":247.556603},{"c":249.33,"h":249.93,"l":248.195,"n":72416,"o":249.92,"t":"2025-10-02T04:00:00Z","v":2760724,"vw":248.970569},{"c":248.32,"h":249.99,"l":247.58,"n":78241,"o":249.71,"t":"2025-10-03T04:00:00Z","v":3273889,"vw":248.973047},{"c":250.17,"h":250.8451,"l":249.46,"n":81779,"o":250.45,"t":"2025-10-06T04:00:00Z","v":3054636,"vw":250.221868},{"c":248.85,"h":250.98,"l":248.27,"n":87530,"o":250.71,"t":"2025-10-07T04:00:00Z","v":3510131,"vw":249.369028},{"c":251.71,"h":251.835,"l":249.1692,"n":65255,"o":249.21,"t":"2025-10-08T04:00:00Z","v":3288778,"vw":250.857255},{"c":251.41,"h":251.78,"l":250.08,"n":78930,"o":251.72,"t":"2025-10-09T04:00:00Z","v":4273112,"vw":250.935889},{"c":242.67,"h":252.42,"l":242.5,"n":221770,"o":251.69,"t":"2025-10-10T04:00:00Z","v":10564789,"vw":246.585259},{"c":247.83,"h":248.2,"l":245.85,"n":124862,"o":246.86,"t":"2025-10-13T04:00:00Z","v":5619621,"vw":247.318923},{"c":246.21,"h":248.09,"l":242.93,"n":111173,"o":245.11,"t":"2025-10-14T04:00:00Z","v":4754821,"vw":245.524579},{"c":247.88,"h":249.75,"l":245.34,"n":84057,"o":248.64,"t":"2025-10-15T04:00:00Z","v":5317494,"vw":248.11772},{"c":247,"h":250.41,"l":245.15,"n":101623,"o":249.09,"t":"2025-10-16T04:00:00Z","v":6456647,"vw":247.703668},{"c":248.61,"h":249.26,"l":245.515,"n":88990,"o":246.11,"t":"2025-10-17T04:00:00Z","v":5993847,"vw":247.53253},{"c":251.76,"h":252.2604,"l":249.9,"n":87317,"o":249.94,"t":"2025-10-20T04:00:00Z","v":3737507,"vw":251.628963},{"c":251.69,"h":252.23,"l":250.86,"n":76441,"o":251.79,"t":"2025-10-21T04:00:00Z","v":3034474,"vw":251.616721},{"c":249.26,"h":251.67,"l":246.89,"n":98448,"o":251.45,"t":"2025-10-22T04:00:00Z","v":6222460,"vw":249.061502},{"c":251.39,"h":251.67,"l":248.915,"n":57799,"o":249.03,"t":"2025-10-23T04:00:00Z","v":3357607,"vw":250.791779},{"c":254.02,"h":254.58,"l":253.24,"n":67791,"o":253.58,"t":"2025-10-24T04:00:00Z","v":3295161,"vw":254.123951},{"c":258.58,"h":258.77,"l":256.905,"n":95186,"o":257.075,"t":"2025-10-27T04:00:00Z","v":4014882,"vw":257.955382},{"c":260.57,"h":261.28,"l":259.05,"n":78587,"o":259.5,"t":"2025-10-28T04:00:00Z","v":3408012,"vw":260.138947},{"c":261.79,"h":262.2342,"l":259.47,"n":98265,"o":261.66,"t":"2025-10-29T04:00:00Z","v":4368356,"vw":261.173553},{"c":257.72,"h":260.795,"l":257.71,"n":116145,"o":260.245,"t":"2025-10-30T04:00:00Z","v":7240536,"vw":259.202692},{"c":258.96,"h":261.07,"l":258.02,"n":90209,"o":261.07,"t":"2025-10-31T04:00:00Z","v":5000259,"vw":259.676757},{"c":260.23,"h":261.75,"l":259.3,"n":98972,"o":261.48,"t":"2025-11-03T05:00:00Z","v":4537417,"vw":260.315429},{"c":254.95,"h":258.1,"l":254.61,"n":136661,"o":256.58,"t":"2025-11-04T05:00:00Z","v":6876820,"vw":255.976184},{"c":256.58,"h":257.95,"l":254.11,"n":86253,"o":254.64,"t":"2025-11-05T05:00:00Z","v":3666722,"vw":256.487874},{"c":251.83,"h":256.07,"l":251.27,"n":121134,"o":255.99,"t":"2025-11-06T05:00:00Z","v":5797575,"vw":252.975722},{"c":251.06,"h":251.09,"l":246.45,"n":139620,"o":250.44,"t":"2025-11-07T05:00:00Z","v":5909489,"vw":248.865732},{"c":256.58,"h":257.005,"l":253.979,"n":97477,"o":254.81,"t":"2025-11-10T05:00:00Z","v":4910739,"vw":255.52391},{"c":255.89,"h":256.35,"l":254.23,"n":80744,"o":255.49,"t":"2025-11-11T05:00:00Z","v":3758753,"vw":255.441953},{"c":255.71,"h":257.25,"l":254.34,"n":80013,"o":257.25,"t":"2025-11-12T05:00:00Z","v":3860005,"vw":255.483393},{"c":250.48,"h":254.44,"l":249.52,"n":134621,"o":254.26,"t":"2025-11-13T05:00:00Z","v":6283437,"vw":251.422922},{"c":250.65,"h":252.5,"l":245.86,"n":110767,"o":246.84,"t":"2025-11-14T05:00:00Z","v":5871956,"vw":249.614395},{"c":248.53,"h":252.14,"l":246.96,"n":115891,"o":249.59,"t":"2025-11-17T05:00:00Z","v":5541106,"vw":249.46844},{"c":245.51,"h":247.95,"l":243.47,"n":134677,"o":246.86,"t":"2025-11-18T05:00:00Z","v":8310086,"vw":245.862042},{"c":246.95,"h":249.53,"l":244.79,"n":86020,"o":245.81,"t":"2025-11-19T05:00:00Z","v":5309167,"vw":246.82708},{"c":241.11,"h":252.78,"l":240.7621,"n":177419,"o":251.83,"t":"2025-11-20T05:00:00Z","v":12592009,"vw":245.972068},{"c":242.92,"h":245.735,"l":239.1,"n":161111,"o":241.87,"t":"2025-11-21T05:00:00Z","v":11263565,"vw":242.103117},{"c":249.14,"h":249.76,"l":245.02,"n":94368,"o":245.08,"t":"2025-11-24T05:00:00Z","v":4607115,"vw":247.833043},{"c":250.67,"h":251.24,"l":245.92,"n":97071,"o":248.46,"t":"2025-11-25T05:00:00Z","v":5072935,"vw":248.669146},{"c":252.92,"h":253.68,"l":251.31,"n":79543,"o":252.19,"t":"2025-11-26T05:00:00Z","v":3576396,"vw":252.730597},{"c":254.9,"h":254.95,"l":253.3899,"n":57872,"o":253.66,"t":"2025-11-28T05:00:00Z","v":1616886,"vw":254.110019},{"c":254.13,"h":255.0265,"l":252.17,"n":106194,"o":252.65,"t":"2025-12-01T05:00:00Z","v":3879150,"vw":253.814011},{"c":256.09,"h":256.79,"l":254.27,"n":83141,"o":255.05,"t":"2025-12-02T05:00:00Z","v":3560110,"vw":255.936953},{"c":256.71,"h":256.995,"l":254.4502,"n":93495,"o":255.11,"t":"2025-12-03T05:00:00Z","v":5199579,"vw":255.998844},{"c":256.46,"h":257.31,"l":255.08,"n":76359,"o":257.31,"t":"2025-12-04T05:00:00Z","v":3034076,"vw":256.147382},{"c":257.53,"h":258.92,"l":256.81,"n":80099,"o":257.07,"t":"2025-12-05T05:00:00Z","v":3551101,"vw":257.794422},{"c":257.03,"h":258.89,"l":255.97,"n":95303,"o":258.2,"t":"2025-12-08T05:00:00Z","v":3494710,"vw":256.990663},{"c":257.35,"h":257.66,"l":255.93,"n":73996,"o":256.5,"t":"2025-12-09T05:00:00Z","v":3801775,"vw":257.192672},{"c":258.39,"h":259.03,"l":255.67,"n":97302,"o":256.81,"t":"2025-12-10T05:00:00Z","v":5872704,"vw":257.42204},{"c":257.55,"h":257.63,"l":254.34,"n":99460,"o":256.84,"t":"2025-12-11T05:00:00Z","v":5368235,"vw":256.256786},{"c":252.57,"h":256.71,"l":251.7,"n":150456,"o":256.13,"t":"2025-12-12T05:00:00Z","v":7614624,"vw":253.507861},{"c":251.36,"h":254.595,"l":250.876,"n":127097,"o":254.58,"t":"2025-12-15T05:00:00Z","v":5671603,"vw":252.072946},{"c":251.85,"h":252.57,"l":249.87,"n":112476,"o":250.39,"t":"2025-12-16T05:00:00Z","v":7126839,"vw":250.947476},{"c":247.19,"h":252.64,"l":247.14,"n":132554,"o":252.41,"t":"2025-12-17T05:00:00Z","v":6585631,"vw":249.350983},{"c":250.76,"h":252.34,"l":249.88,"n":116898,"o":251.01,"t":"2025-12-18T05:00:00Z","v":7752460,"vw":251.235119},{"c":254.1,"h":254.262,"l":251.91,"n":85964,"o":251.97,"t":"2025-12-19T05:00:00Z","v":4951882,"vw":253.705796},{"c":254.93,"h":255.93,"l":254.35,"n":100483,"o":255.82,"t":"2025-12-22T05:00:00Z","v":4182098,"vw":255.033815},{"c":256.18,"h":256.25,"l":254.355,"n":84713,"o":254.48,"t":"2025-12-23T05:00:00Z","v":3349230,"vw":255.380251},{"c":256.87,"h":257.005,"l":255.98,"n":69880,"o":256.09,"t":"2025-12-24T05:00:00Z","v":2482142,"vw":256.572561},{"c":256.88,"h":257.51,"l":256.57,"n":100091,"o":257.165,"t":"2025-12-26T05:00:00Z","v":2818928,"vw":257.006658},{"c":255.65,"h":256.38,"l":254.75,"n":125730,"o":255.3,"t":"2025-12-29T05:00:00Z","v":4167213,"vw":255.48985},{"c":255.04,"h":256.16,"l":254.95,"n":100109,"o":255.21,"t":"2025-12-30T05:00:00Z","v":3760957,"vw":255.467926},{"c":252.92,"h":255.23,"l":252.83,"n":96797,"o":255.12,"t":"2025-12-31T05:00:00Z","v":3853995,"vw":253.870812},{"c":252.44,"h":256.4,"l":251.22,"n":147828,"o":255.295,"t":"2026-01-02T05:00:00Z","v":4862420,"vw":253.420406},{"c":254.43,"h":255.59,"l":253.95,"n":141038,"o":254.97,"t":"2026-01-05T05:00:00Z","v":6023233,"vw":254.762274},{"c":256.69,"h":256.92,"l":254.67,"n":118526,"o":254.94,"t":"2026-01-06T05:00:00Z","v":6006800,"vw":256.013647},{"c":256.93,"h":258.53,"l":256.33,"n":110782,"o":256.53,"t":"2026-01-07T05:00:00Z","v":5088983,"vw":257.536887},{"c":255.45,"h":256.66,"l":254.38,"n":124498,"o":256.52,"t":"2026-01-08T05:00:00Z","v":6937568,"vw":255.234011},{"c":258.01,"h":258.52,"l":254.9,"n":114804,"o":255.83,"t":"2026-01-09T05:00:00Z","v":8055016,"vw":257.244271},{"c":258.24,"h":258.91,"l":256.21,"n":121023,"o":256.22,"t":"2026-01-12T05:00:00Z","v":4913652,"vw":258.026718},{"c":257.84,"h":259.1629,"l":256.8,"n":134252,"o":258.25,"t":"2026-01-13T05:00:00Z","v":6425659,"vw":257.765005},{"c":255.11,"h":256.67,"l":253.05,"n":176622,"o":256.19,"t":"2026-01-14T05:00:00Z","v":7379771,"vw":254.54454},{"c":256,"h":258.25,"l":255.59,"n":106690,"o":258,"t":"2026-01-15T05:00:00Z","v":4556861,"vw":257.131041},{"c":255.71,"h":257.77,"l":254.82,"n":118791,"o":257.53,"t":"2026-01-16T05:00:00Z","v":4390758,"vw":256.063464},{"c":250.37,"h":253.22,"l":249.94,"n":248305,"o":251.39,"t":"2026-01-20T05:00:00Z","v":8566035,"vw":251.472846},{"c":253.7,"h":255.4,"l":250.28,"n":157558,"o":250.93,"t":"2026-01-21T05:00:00Z","v":7829608,"vw":252.521273},{"c":255.59,"h":256.26,"l":254.36,"n":105598,"o":256.26,"t":"2026-01-22T05:00:00Z","v":5104606,"vw":255.489004},{"c":256.4,"h":257.49,"l":254.72,"n":103175,"o":255.16,"t":"2026-01-23T05:00:00Z","v":5091514,"vw":256.366129},{"c":257.54,"h":258.39,"l":256.17,"n":120448,"o":256.6,"t":"2026-01-26T05:00:00Z","v":5672123,"vw":257.663917},{"c":259.85,"h":260.225,"l":258.3,"n":98581,"o":258.97,"t":"2026-01-27T05:00:00Z","v":4049906,"vw":259.753066},{"c":260.76,"h":262.1,"l":260.14,"n":110834,"o":261.63,"t":"2026-01-28T05:00:00Z","v":4196616,"vw":260.972692},{"c":259.14,"h":260.89,"l":254.57,"n":160439,"o":260.48,"t":"2026-01-29T05:00:00Z","v":6144180,"vw":257.550086},{"c":256.05,"h":258.65,"l":255,"n":138611,"o":257.65,"t":"2026-01-30T05:00:00Z","v":4383054,"vw":256.603565},{"c":257.82,"h":258.77,"l":254.76,"n":136879,"o":254.77,"t":"2026-02-02T05:00:00Z","v":5266149,"vw":257.641073},{"c":253.81,"h":258.86,"l":251.5599,"n":194600,"o":258.595,"t":"2026-02-03T05:00:00Z","v":6529902,"vw":254.188276},{"c":249.38,"h":253.24,"l":247.241,"n":212087,"o":253.235,"t":"2026-02-04T05:00:00Z","v":7062094,"vw":249.959794},{"c":245.83,"h":249.015,"l":244.9,"n":227222,"o":247.12,"t":"2026-02-05T05:00:00Z","v":8582648,"vw":246.531381},{"c":251.01,"h":251.72,"l":246.57,"n":140647,"o":247.11,"t":"2026-02-06T05:00:00Z","v":5173611,"vw":249.530838},{"c":252.93,"h":253.8152,"l":249.13,"n":122263,"o":250.16,"t":"2026-02-09T05:00:00Z","v":3681363,"vw":252.013732},{"c":251.78,"h":254.04,"l":251.58,"n":113951,"o":253.35,"t":"2026-02-10T05:00:00Z","v":4640000,"vw":252.886732},{"c":252.43,"h":254.22,"l":250.21,"n":114703,"o":253.77,"t":"2026-02-11T05:00:00Z","v":3899421,"vw":252.289},{"c":247.32,"h":253.55,"l":246.88,"n":176097,"o":253.115,"t":"2026-02-12T05:00:00Z","v":7342277,"vw":249.226939},{"c":247.83,"h":249.7,"l":245.57,"n":161082,"o":247.23,"t":"2026-02-13T05:00:00Z","v":5642169,"vw":247.937174},{"c":247.57,"h":248.66,"l":244.3,"n":213666,"o":246.38,"t":"2026-02-17T05:00:00Z","v":10222014,"vw":246.774263},{"c":249.38,"h":251.06,"l":247.36,"n":121837,"o":247.935,"t":"2026-02-18T05:00:00Z","v":4930841,"vw":249.578487},{"c":248.51,"h":249.43,"l":247.35,"n":113313,"o":248.21,"t":"2026-02-19T05:00:00Z","v":3996665,"vw":248.267799},{"c":250.67,"h":251.31,"l":246.75,"n":154300,"o":247.07,"t":"2026-02-20T05:00:00Z","v":6562455,"vw":249.884272},{"c":247.65,"h":250.34,"l":246.66,"n":161191,"o":249.78,"t":"2026-02-23T05:00:00Z","v":4983334,"vw":248.044694},{"c":250.31,"h":250.74,"l":246.95,"n":96827,"o":247.995,"t":"2026-02-24T05:00:00Z","v":3427036,"vw":249.586191},{"c":253.83,"h":253.97,"l":251.59,"n":102747,"o":251.6,"t":"2026-02-25T05:00:00Z","v":2938328,"vw":253.297328},{"c":250.88,"h":253.49,"l":248.69,"n":146168,"o":253.44,"t":"2026-02-26T05:00:00Z","v":7836689,"vw":250.642988},{"c":250.06,"h":250.46,"l":247.95,"n":133963,"o":248.26,"t":"2026-02-27T05:00:00Z","v":4280791,"vw":249.499631},{"c":250.36,"h":251.12,"l":246.23,"n":148843,"o":246.61,"t":"2026-03-02T05:00:00Z","v":4930100,"vw":249.521829},{"c":247.72,"h":248.65,"l":243.7,"n":190486,"o":245.54,"t":"2026-03-03T05:00:00Z","v":5332817,"vw":246.450985},{"c":251.37,"h":252.34,"l":248.45,"n":102926,"o":248.76,"t":"2026-03-04T05:00:00Z","v":3777987,"vw":250.959571},{"c":250.72,"h":252.3,"l":247.98,"n":111441,"o":250.11,"t":"2026-03-05T05:00:00Z","v":3874389,"vw":249.952643},{"c":246.97,"h":249.52,"l":246.39,"n":123231,"o":247.18,"t":"2026-03-06T05:00:00Z","v":3844900,"vw":247.924826},{"c":250.21,"h":250.86,"l":243.48,"n":166699,"o":244.65,"t":"2026-03-09T04:00:00Z","v":6923274,"vw":247.069417},{"c":250.27,"h":252.52,"l":249.28,"n":116536,"o":250.29,"t":"2026-03-10T04:00:00Z","v":4550139,"vw":250.974914},{"c":250.21,"h":252.17,"l":249.13,"n":88130,"o":250.75,"t":"2026-03-11T04:00:00Z","v":3007430,"vw":250.363948},{"c":245.94,"h":248.73,"l":245.84,"n":129210,"o":248.18,"t":"2026-03-12T04:00:00Z","v":4480443,"vw":246.920807},{"c":244.45,"h":248.54,"l":243.99,"n":123683,"o":246.93,"t":"2026-03-13T04:00:00Z","v":4318747,"vw":245.440389},{"c":247.17,"h":248.63,"l":246.7,"n":110406,"o":247.11,"t":"2026-03-16T04:00:00Z","v":3037704,"vw":247.435936},{"c":248.45,"h":249.47,"l":247.82,"n":78265,"o":248.36,"t":"2026-03-17T04:00:00Z","v":1898520,"vw":248.614012},{"c":244.96,"h":248.35,"l":244.83,"n":103539,"o":247.65,"t":"2026-03-18T04:00:00Z","v":2542110,"vw":246.714644},{"c":244.2,"h":245.31,"l":241.73,"n":124278,"o":242.7,"t":"2026-03-19T04:00:00Z","v":4691021,"vw":243.271839},{"c":239.64,"h":243.4,"l":238.24,"n":172545,"o":243.36,"t":"2026-03-20T04:00:00Z","v":5275197,"vw":240.668173},{"c":242.07,"h":245,"l":241.28,"n":129493,"o":243.12,"t":"2026-03-23T04:00:00Z","v":4504057,"vw":243.096954},{"c":240.42,"h":242.04,"l":239.6,"n":109362,"o":240.75,"t":"2026-03-24T04:00:00Z","v":4085108,"vw":240.743849},{"c":241.98,"h":243.48,"l":241.14,"n":99182,"o":242.56,"t":"2026-03-25T04:00:00Z","v":3155962,"vw":242.335348},{"c":236.21,"h":240.68,"l":236.0932,"n":155646,"o":239.85,"t":"2026-03-26T04:00:00Z","v":4706330,"vw":238.11197},{"c":231.61,"h":235.06,"l":231.21,"n":190287,"o":234.995,"t":"2026-03-27T04:00:00Z","v":4971427,"vw":233.033014},{"c":229.87,"h":233.85,"l":228.75,"n":147883,"o":233.57,"t":"2026-03-30T04:00:00Z","v":3867080,"vw":231.344377},{"c":237.62,"h":238.24,"l":232.3,"n":156258,"o":232.33,"t":"2026-03-31T04:00:00Z","v":6095532,"vw":235.708385},{"c":240.57,"h":241.98,"l":238.99,"n":141244,"o":239.4,"t":"2026-04-01T04:00:00Z","v":4438672,"vw":240.546272},{"c":240.86,"h":241.23,"l":235.5,"n":100332,"o":236.32,"t":"2026-04-02T04:00:00Z","v":2963958,"vw":239.250251},{"c":242.32,"h":243.16,"l":240.73,"n":113334,"o":241.35,"t":"2026-04-06T04:00:00Z","v":2778637,"vw":241.895806},{"c":242.38,"h":242.48,"l":238.19,"n":104520,"o":241.09,"t":"2026-04-07T04:00:00Z","v":3002576,"vw":240.528402},{"c":249.54,"h":251.13,"l":247.92,"n":125330,"o":250.62,"t":"2026-04-08T04:00:00Z","v":5641294,"vw":249.430639},{"c":251.23,"h":251.38,"l":248.3,"n":92346,"o":249.49,"t":"2026-04-09T04:00:00Z","v":2777340,"vw":250.321137},{"c":251.6,"h":252.63,"l":250.98,"n":89445,"o":251.92,"t":"2026-04-10T04:00:00Z","v":2188940,"vw":251.709933},{"c":254.17,"h":254.27,"l":250.395,"n":99083,"o":250.92,"t":"2026-04-13T04:00:00Z","v":2695061,"vw":252.307316},{"c":258.78,"h":258.8,"l":255.37,"n":120429,"o":255.37,"t":"2026-04-14T04:00:00Z","v":5700601,"vw":257.687803},{"c":262.48,"h":262.55,"l":258.645,"n":110964,"o":259.05,"t":"2026-04-15T04:00:00Z","v":4134856,"vw":260.384869},{"c":263.69,"h":264.41,"l":261.555,"n":97530,"o":263.19,"t":"2026-04-16T04:00:00Z","v":2752275,"vw":263.047944},{"c":267.13,"h":267.62,"l":265.19,"n":112665,"o":265.82,"t":"2026-04-17T04:00:00Z","v":3132645,"vw":266.761875},{"c":266.3,"h":267.1,"l":264.5385,"n":104378,"o":266.9,"t":"2026-04-20T04:00:00Z","v":2881312,"vw":266.05887},{"c":265.31,"h":267.62,"l":264.43,"n":105631,"o":266.96,"t":"2026-04-21T04:00:00Z","v":3229346,"vw":266.140906},{"c":269.63,"h":269.81,"l":267.03,"n":99021,"o":267.73,"t":"2026-04-22T04:00:00Z","v":2723848,"vw":268.792895},{"c":268.22,"h":270.44,"l":265.7706,"n":116040,"o":269.06,"t":"2026-04-23T04:00:00Z","v":4130077,"vw":268.476581},{"c":273.38,"h":273.56,"l":270.32,"n":108975,"o":271.12,"t":"2026-04-24T04:00:00Z","v":4163948,"vw":272.338668},{"c":273.51,"h":273.56,"l":272.02,"n":112427,"o":273.13,"t":"2026-04-27T04:00:00Z","v":2597397,"vw":272.957742},{"c":270.76,"h":271.58,"l":269.2,"n":125558,"o":270.7,"t":"2026-04-28T04:00:00Z","v":2831221,"vw":270.352111},{"c":272.39,"h":272.43,"l":270.35,"n":94183,"o":271.165,"t":"2026-04-29T04:00:00Z","v":2635692,"vw":271.472584},{"c":274.9,"h":275.33,"l":270.731,"n":103907,"o":273.96,"t":"2026-04-30T04:00:00Z","v":3060646,"vw":273.259356},{"c":277.54,"h":278.3,"l":275.38,"n":116827,"o":275.56,"t":"2026-05-01T04:00:00Z","v":3308057,"vw":277.406568},{"c":277.05,"h":278.6498,"l":275.4008,"n":150941,"o":277.77,"t":"2026-05-04T04:00:00Z","v":3777598,"vw":277.114449},{"c":280.62,"h":281.1199,"l":278.975,"n":112651,"o":279.14,"t":"2026-05-05T04:00:00Z","v":3628868,"vw":280.414038},{"c":286.4,"h":286.52,"l":282.65,"n":133020,"o":283.21,"t":"2026-05-06T04:00:00Z","v":3737260,"vw":284.530047},{"c":286.12,"h":288.7,"l":284.83,"n":152011,"o":286.81,"t":"2026-05-07T04:00:00Z","v":6196574,"vw":286.839865},{"c":292.82,"h":292.82,"l":288.03,"n":132817,"o":288.18,"t":"2026-05-08T04:00:00Z","v":3755834,"vw":291.438404},{"c":293.71,"h":294.22,"l":291.92,"n":170352,"o":292.47,"t":"2026-05-11T04:00:00Z","v":4755506,"vw":293.350116},{"c":291.14,"h":292.39,"l":286.83,"n":181586,"o":291.59,"t":"2026-05-12T04:00:00Z","v":6349029,"vw":289.655692},{"c":294.16,"h":295.05,"l":290.2,"n":129834,"o":292.33,"t":"2026-05-13T04:00:00Z","v":4361858,"vw":293.058849},{"c":296.37,"h":297.29,"l":294.11,"n":128331,"o":294.32,"t":"2026-05-14T04:00:00Z","v":4255320,"vw":296.167794},{"c":291.89,"h":294.44,"l":290.51,"n":165484,"o":292.4,"t":"2026-05-15T04:00:00Z","v":3979174,"vw":292.504312},{"c":290.63,"h":293.1,"l":287.745,"n":181322,"o":292.98,"t":"2026-05-18T04:00:00Z","v":4646203,"vw":290.062335},{"c":288.84,"h":290.8699,"l":286.2611,"n":139418,"o":288.22,"t":"2026-05-19T04:00:00Z","v":5126499,"vw":288.338206},{"c":293.63,"h":293.63,"l":289.79,"n":119444,"o":290.42,"t":"2026-05-20T04:00:00Z","v":4801572,"vw":292.077811},{"c":294.21,"h":295.21,"l":291,"n":129884,"o":291.89,"t":"2026-05-21T04:00:00Z","v":3691500,"vw":292.923596},{"c":295.44,"h":297.33,"l":294.79,"n":126584,"o":295.69,"t":"2026-05-22T04:00:00Z","v":2938798,"vw":296.158575},{"c":300.68,"h":301.045,"l":298.17,"n":173167,"o":298.9,"t":"2026-05-26T04:00:00Z","v":3909942,"vw":299.864899},{"c":300.38,"h":301.82,"l":298.69,"n":154432,"o":301.8,"t":"2026-05-27T04:00:00Z","v":4002862,"vw":300.060524},{"c":302.85,"h":303.26,"l":299.11,"n":132310,"o":300.47,"t":"2026-05-28T04:00:00Z","v":4338173,"vw":301.960664},{"c":303.96,"h":305.33,"l":302.76,"n":147084,"o":303.81,"t":"2026-05-29T04:00:00Z","v":3786611,"vw":304.106522},{"c":305.82,"h":306.98,"l":303.03,"n":195784,"o":303.49,"t":"2026-06-01T04:00:00Z","v":4047345,"vw":305.10851},{"c":307.23,"h":307.33,"l":304.395,"n":149360,"o":305.73,"t":"2026-06-02T04:00:00Z","v":3195440,"vw":306.388623},{"c":306.61,"h":308.21,"l":305.105,"n":164503,"o":307.715,"t":"2026-06-03T04:00:00Z","v":5516205,"vw":306.611728},{"c":304.94,"h":306.11,"l":301.69,"n":158650,"o":302.82,"t":"2026-06-04T04:00:00Z","v":4237010,"vw":304.445881},{"c":290.35,"h":301.2,"l":290,"n":328460,"o":300.58,"t":"2026-06-05T04:00:00Z","v":9110436,"vw":294.622825},{"c":294.81,"h":297.7,"l":293.63,"n":196465,"o":295.53,"t":"2026-06-08T04:00:00Z","v":4603247,"vw":295.660484},{"c":291.52,"h":298.77,"l":282.59,"n":276052,"o":297.7,"t":"2026-06-09T04:00:00Z","v":9470270,"vw":289.55836},{"c":285.92,"h":292.805,"l":285.32,"n":208060,"o":288.83,"t":"2026-06-10T04:00:00Z","v":6521949,"vw":288.36592},{"c":295.02,"h":295.75,"l":286.22,"n":171598,"o":287.92,"t":"2026-06-11T04:00:00Z","v":6094175,"vw":290.568545},{"c":297.01,"h":298.09,"l":292.9,"n":174445,"o":295.47,"t":"2026-06-12T04:00:00Z","v":5465494,"vw":296.251646},{"c":306.24,"h":306.64,"l":303.62,"n":181765,"o":303.93,"t":"2026-06-15T04:00:00Z","v":4109207,"vw":305.608984},{"c":300.56,"h":306.41,"l":300.39,"n":179708,"o":305.62,"t":"2026-06-16T04:00:00Z","v":5239526,"vw":302.687063},{"c":297.57,"h":302.88,"l":296.807,"n":160138,"o":302.69,"t":"2026-06-17T04:00:00Z","v":4565324,"vw":300.030379},{"c":304.52,"h":305.415,"l":301.62,"n":132595,"o":303.5,"t":"2026-06-18T04:00:00Z","v":3184374,"vw":303.789775},{"c":303.9,"h":306.88,"l":302.381,"n":189221,"o":305.56,"t":"2026-06-22T04:00:00Z","v":2824262,"vw":304.181839},{"c":293.87,"h":297.9,"l":293.19,"n":229366,"o":294.65,"t":"2026-06-23T04:00:00Z","v":4356495,"vw":294.983141},{"c":292.63,"h":296.3587,"l":290.02,"n":169951,"o":294.52,"t":"2026-06-24T04:00:00Z","v":4501202,"vw":293.06897},{"c":294.88,"h":299.24,"l":290.46,"n":169011,"o":298.835,"t":"2026-06-25T04:00:00Z","v":4539517,"vw":294.559533},{"c":290.95,"h":294.529,"l":289.42,"n":168511,"o":291.14,"t":"2026-06-26T04:00:00Z","v":3597179,"vw":292.190125},{"c":298.05,"h":298.3,"l":290.35,"n":156780,"o":294.01,"t":"2026-06-29T04:00:00Z","v":3626211,"vw":296.390446},{"c":302.97,"h":303.69,"l":298.08,"n":136785,"o":298.2,"t":"2026-06-30T04:00:00Z","v":3840070,"vw":302.091866},{"c":298.61,"h":301.34,"l":298.35,"n":167817,"o":300.2,"t":"2026-07-01T04:00:00Z","v":3358761,"vw":299.771816},{"c":293.42,"h":300.8729,"l":291.35,"n":199814,"o":298.69,"t":"2026-07-02T04:00:00Z","v":3577804,"vw":294.38217},{"c":297.52,"h":298.928,"l":295.86,"n":169245,"o":296.37,"t":"2026-07-06T04:00:00Z","v":2630751,"vw":297.7114},{"c":292.14,"h":294.92,"l":290.24,"n":187649,"o":294.03,"t":"2026-07-07T04:00:00Z","v":3187312,"vw":292.428538},{"c":292.87,"h":293.25,"l":288.62,"n":154478,"o":290.27,"t":"2026-07-08T04:00:00Z","v":2465709,"vw":291.444432},{"c":297.78,"h":298.179,"l":294.45,"n":109562,"o":295.73,"t":"2026-07-09T04:00:00Z","v":2173057,"vw":297.130622},{"c":298.72,"h":299.04,"l":295.22,"n":122993,"o":297,"t":"2026-07-10T04:00:00Z","v":2681401,"vw":297.825555},{"c":293.06,"h":295.845,"l":292.37,"n":176529,"o":295.49,"t":"2026-07-13T04:00:00Z","v":3458091,"vw":293.970897},{"c":296.31,"h":297.39,"l":294.105,"n":114639,"o":296.55,"t":"2026-07-14T04:00:00Z","v":2514118,"vw":296.424077},{"c":295.56,"h":298.22,"l":292.45,"n":145074,"o":298.06,"t":"2026-07-15T04:00:00Z","v":3275612,"vw":295.221111},{"c":290.68,"h":293.8,"l":289.3,"n":166580,"o":293.165,"t":"2026-07-16T04:00:00Z","v":3160831,"vw":291.5596},{"c":286.31,"h":289.14,"l":282.7701,"n":194115,"o":284.765,"t":"2026-07-17T04:00:00Z","v":3780585,"vw":286.429192},{"c":286.58,"h":290.59,"l":286.37,"n":146444,"o":289.17,"t":"2026-07-20T04:00:00Z","v":2435068,"vw":288.281381},{"c":291.9,"h":292.35,"l":289.41,"n":111923,"o":290.95,"t":"2026-07-21T04:00:00Z","v":2565935,"vw":291.640735},{"c":290.42,"h":292.17,"l":289.71,"n":118142,"o":289.71,"t":"2026-07-22T04:00:00Z","v":2707404,"vw":291.149274},{"c":284.98,"h":287.669,"l":283.2,"n":193993,"o":286.01,"t":"2026-07-23T04:00:00Z","v":3968399,"vw":285.034037},{"c":281.68,"h":285.16,"l":280.98,"n":173513,"o":284.27,"t":"2026-07-24T04:00:00Z","v":4056730,"vw":282.990679},{"c":280.86,"h":285.0499,"l":278.33,"n":190306,"o":284.82,"t":"2026-07-27T04:00:00Z","v":3440670,"vw":280.751751},{"c":278.14,"h":279.7079,"l":274.99,"n":175617,"o":278.44,"t":"2026-07-28T04:00:00Z","v":3795016,"vw":277.663369},{"c":272.51,"h":280,"l":272.2264,"n":194341,"o":278.03,"t":"2026-07-29T04:00:00Z","v":4387552,"vw":275.497567},{"c":281.35,"h":282.09,"l":277.2194,"n":136584,"o":277.82,"t":"2026-07-30T04:00:00Z","v":3765509,"vw":280.469485},{"c":283.29,"h":286.44,"l":280.03,"n":148910,"o":284.99,"t":"2026-07-31T04:00:00Z","v":3571416,"vw":282.988401},{"c":288.27,"h":288.86,"l":282.4,"n":181452,"o":283.425,"t":"2026-08-03T04:00:00Z","v":5427987,"vw":287.0231},{"c":298.03,"h":298.7591,"l":291.355,"n":155607,"o":291.6,"t":"2026-08-04T04:00:00Z","v":4651703,"vw":296.364861},{"c":295.35,"h":299.95,"l":295.18,"n":156231,"o":299.005,"t":"2026-08-05T04:00:00Z","v":4734605,"vw":297.953575},{"c":294.26,"h":296.11,"l":291.75,"n":117131,"o":292.64,"t":"2026-08-06T04:00:00Z","v":3077623,"vw":294.746257},{"c":297.7,"h":297.94,"l":295.06,"n":123046,"o":296.59,"t":"2026-08-07T04:00:00Z","v":2888137,"vw":296.804736},{"c":296.85,"h":298.38,"l":296.59,"n":157475,"o":297.455,"t":"2026-08-10T04:00:00Z","v":4066428,"vw":297.089769},{"c":295.83,"h":297.82,"l":294.77,"n":124283,"o":297.82,"t":"2026-08-11T04:00:00Z","v":2409766,"vw":295.935447},{"c":297.98,"h":299.43,"l":297.665,"n":110739,"o":299.4,"t":"2026-08-12T04:00:00Z","v":2231657,"vw":298.34732},{"c":301.41,"h":302.2,"l":298.115,"n":111232,"o":298.57,"t":"2026-08-13T04:00:00Z","v":2255025,"vw":301.158101},{"c":301.01,"h":302.35,"l":299.88,"n":129310,"o":302.01,"t":"2026-08-14T04:00:00Z","v":2042802,"vw":300.871364},{"c":300.52,"h":302.45,"l":300.27,"n":138735,"o":301.79,"t":"2026-08-17T04:00:00Z","v":2600962,"vw":301.274107},{"c":295.45,"h":297.32,"l":294.77,"n":162497,"o":296.54,"t":"2026-08-18T04:00:00Z","v":4235257,"vw":295.766765},{"c":294.85,"h":297.04,"l":293.435,"n":130527,"o":296.64,"t":"2026-08-19T04:00:00Z","v":2588116,"vw":295.128279},{"c":292.79,"h":294.36,"l":291.75,"n":133985,"o":293.21,"t":"2026-08-20T04:00:00Z","v":2681636,"vw":293.047445},{"c":293.76,"h":294.62,"l":292.06,"n":115194,"o":294.51,"t":"2026-08-21T04:00:00Z","v":1732337,"vw":293.556236},{"c":290.81,"h":292.235,"l":289.39,"n":257256,"o":292.235,"t":"2026-08-24T04:00:00Z","v":2898211,"vw":290.98664},{"c":292.66,"h":294,"l":291.31,"n":106916,"o":292.86,"t":"2026-08-25T04:00:00Z","v":3562590,"vw":292.602949},{"c":292.9,"h":293.5699,"l":291.51,"n":112530,"o":291.7,"t":"2026-08-26T04:00:00Z","v":2252856,"vw":292.580211},{"c":296.92,"h":297,"l":294.23,"n":112858,"o":295.2,"t":"2026-08-27T04:00:00Z","v":3220548,"vw":295.684526},{"c":295,"h":298.16,"l":294.45,"n":122908,"o":296.33,"t":"2026-08-28T04:00:00Z","v":2706401,"vw":295.850976},{"c":295.18,"h":295.44,"l":293.63,"n":146239,"o":294.45,"t":"2026-08-31T04:00:00Z","v":2398605,"vw":294.396582},{"c":291.4,"h":293.3,"l":290.15,"n":167710,"o":291.25,"t":"2026-09-01T04:00:00Z","v":2625168,"vw":291.552275},{"c":292.02,"h":292.224,"l":290.36,"n":113536,"o":291.15,"t":"2026-09-02T04:00:00Z","v":1943764,"vw":291.552232},{"c":295.51,"h":296.005,"l":292.24,"n":107008,"o":292.68,"t":"2026-09-03T04:00:00Z","v":2158001,"vw":294.659105},{"c":296.07,"h":297.2101,"l":295.05,"n":111446,"o":296.209,"t":"2026-09-04T04:00:00Z","v":2303007,"vw":295.804867},{"c":295.76,"h":297.22,"l":294.66,"n":160179,"o":296.84,"t":"2026-09-08T04:00:00Z","v":2503251,"vw":296.012622},{"c":294.97,"h":296.27,"l":294.01,"n":113510,"o":294.98,"t":"2026-09-09T04:00:00Z","v":1953387,"vw":295.008673},{"c":291.8,"h":293.179,"l":291.05,"n":132636,"o":291.38,"t":"2026-09-10T04:00:00Z","v":2366049,"vw":292.126481},{"c":294.39,"h":295.46,"l":293.85,"n":105381,"o":294.66,"t":"2026-09-11T04:00:00Z","v":3004215,"vw":294.743435},{"c":292.02,"h":293.55,"l":289.365,"n":151666,"o":289.6,"t":"2026-09-14T04:00:00Z","v":3822746,"vw":291.686946},{"c":290.09,"h":292.095,"l":289.72,"n":132065,"o":291.84,"t":"2026-09-15T04:00:00Z","v":3658102,"vw":290.366514},{"c":290.2,"h":293.08,"l":288.23,"n":117831,"o":291.54,"t":"2026-09-16T04:00:00Z","v":2330202,"vw":291.009316},{"c":295.2,"h":295.65,"l":293.7599,"n":102463,"o":294.82,"t":"2026-09-17T04:00:00Z","v":2363361,"vw":294.867904},{"c":296.91,"h":297.15,"l":294.49,"n":110310,"o":296,"t":"2026-09-18T04:00:00Z","v":2329922,"vw":296.08305},{"c":305.27,"h":306.0074,"l":299.7,"n":144232,"o":299.72,"t":"2026-09-21T04:00:00Z","v":3011807,"vw":303.09529},{"c":307.78,"h":308.1299,"l":305.12,"n":124870,"o":305.2,"t":"2026-09-22T04:00:00Z","v":3947180,"vw":307.004176},{"c":305.14,"h":307.64,"l":303.9701,"n":124652,"o":307.58,"t":"2026-09-23T04:00:00Z","v":2724864,"vw":305.126207},{"c":305.14,"h":305.75,"l":302.5,"n":100588,"o":302.749,"t":"2026-09-24T04:00:00Z","v":2092443,"vw":304.177768},{"c":306.54,"h":307.12,"l":304.6101,"n":114651,"o":305.89,"t":"2026-09-25T04:00:00Z","v":2519929,"vw":306.201754},{"c":303.29,"h":305.26,"l":301.25,"n":154897,"o":304.89,"t":"2026-09-28T04:00:00Z","v":2455242,"vw":303.317547},{"c":303.83,"h":304.93,"l":302.8,"n":104744,"o":304.779,"t":"2026-09-29T04:00:00Z","v":1940770,"vw":303.836254},{"c":304.64,"h":306.77,"l":304.5,"n":115747,"o":304.655,"t":"2026-09-30T04:00:00Z","v":2994987,"vw":305.814967},{"c":305.57,"h":306.61,"l":303.15,"n":140799,"o":305.78,"t":"2026-10-01T04:00:00Z","v":3475321,"vw":304.771526},{"c":308.69,"h":310.67,"l":307.815,"n":136615,"o":309.35,"t":"2026-10-02T04:00:00Z","v":3079628,"vw":309.017131},{"c":311.4,"h":311.66,"l":308.45,"n":149322,"o":308.575,"t":"2026-10-05T04:00:00Z","v":2391615,"vw":310.57527},{"c":312.76,"h":314.115,"l":312.6,"n":128866,"o":313.15,"t":"2026-10-06T04:00:00Z","v":3311699,"vw":313.328335},{"c":311.94,"h":312.17,"l":309.5399,"n":128134,"o":310.37,"t":"2026-10-07T04:00:00Z","v":2967501,"vw":311.31997},{"c":307.85,"h":311.7699,"l":306.045,"n":143371,"o":310.45,"t":"2026-10-08T04:00:00Z","v":2940967,"vw":308.653476},{"c":309.39,"h":309.9501,"l":308.17,"n":116868,"o":309.851,"t":"2026-10-09T04:00:00Z","v":1679713,"vw":309.100702},{"c":307.19,"h":308.77,"l":306.68,"n":141336,"o":308.685,"t":"2026-10-12T04:00:00Z","v":2353461,"vw":307.350098},{"c":306.16,"h":306.4,"l":304.27,"n":123137,"o":304.48,"t":"2026-10-13T04:00:00Z","v":2408201,"vw":305.747101},{"c":300.13,"h":304.9,"l":299.1399,"n":196265,"o":303.89,"t":"2026-10-14T04:00:00Z","v":3828102,"vw":301.606573},{"c":299.79,"h":300.34,"l":294.59,"n":179871,"o":295.855,"t":"2026-10-15T04:00:00Z","v":3626874,"vw":297.602441},{"c":292.26,"h":298.9,"l":291.21,"n":220046,"o":298.7,"t":"2026-10-16T04:00:00Z","v":3957583,"vw":294.267781},{"c":295.78,"h":298.335,"l":295.09,"n":149609,"o":296.301,"t":"2026-10-19T04:00:00Z","v":2733292,"vw":296.401321},{"c":295.59,"h":297.565,"l":292.52,"n":134045,"o":294.54,"t":"2026-10-20T04:00:00Z","v":3714275,"vw":295.770006},{"c":298.64,"h":299.74,"l":296.5,"n":111450,"o":297.445,"t":"2026-10-21T04:00:00Z","v":2532830,"vw":298.456438},{"c":290.13,"h":294.56,"l":289.01,"n":229124,"o":293.86,"t":"2026-10-22T04:00:00Z","v":4406750,"vw":291.050779}],"volatilityBars":[{"c":299.65,"h":299.65,"l":298,"n":1456,"o":298,"t":"2026-09-21T08:00:00Z","v":32066,"vw":298.887334},{"c":299.55,"h":299.61,"l":299.52,"n":47,"o":299.54,"t":"2026-09-21T08:15:00Z","v":927,"vw":299.554972},{"c":299.82,"h":299.82,"l":299.75,"n":14,"o":299.75,"t":"2026-09-21T08:30:00Z","v":504,"vw":299.773333},{"c":299.81,"h":299.81,"l":299.77,"n":12,"o":299.77,"t":"2026-09-21T08:45:00Z","v":245,"vw":299.79},{"c":299.84,"h":299.94,"l":299.84,"n":23,"o":299.94,"t":"2026-09-21T09:00:00Z","v":291,"vw":299.887368},{"c":300.03,"h":300.03,"l":299.83,"n":182,"o":299.83,"t":"2026-09-21T09:15:00Z","v":3844,"vw":299.951919},{"c":300.06,"h":300.06,"l":300,"n":19,"o":300,"t":"2026-09-21T09:30:00Z","v":1612,"vw":300.028176},{"c":299.88,"h":300.1,"l":299.88,"n":65,"o":300.1,"t":"2026-09-21T09:45:00Z","v":1299,"vw":300.021},{"c":299.93,"h":299.93,"l":299.93,"n":9,"o":299.93,"t":"2026-09-21T10:00:00Z","v":293,"vw":299.93},{"c":300,"h":300,"l":300,"n":9,"o":300,"t":"2026-09-21T10:15:00Z","v":202,"vw":300},{"c":300,"h":300.1,"l":300,"n":9,"o":300.1,"t":"2026-09-21T10:30:00Z","v":1046,"vw":300.019417},{"c":299.99,"h":300.06,"l":299.99,"n":40,"o":300.06,"t":"2026-09-21T10:45:00Z","v":824,"vw":300.0325},{"c":299.76,"h":300,"l":299.76,"n":191,"o":299.9111,"t":"2026-09-21T11:00:00Z","v":4501,"vw":299.916793},{"c":299.69,"h":299.8992,"l":299.69,"n":59,"o":299.86,"t":"2026-09-21T11:15:00Z","v":1107,"vw":299.807774},{"c":299.85,"h":299.88,"l":299.75,"n":94,"o":299.87,"t":"2026-09-21T11:30:00Z","v":2559,"vw":299.852848},{"c":300.029,"h":300.0428,"l":299.879,"n":106,"o":299.879,"t":"2026-09-21T11:45:00Z","v":2135,"vw":299.953955},{"c":300.06,"h":300.18,"l":299.8938,"n":147,"o":300,"t":"2026-09-21T12:00:00Z","v":2961,"vw":300.079031},{"c":299.75,"h":299.99,"l":299.75,"n":49,"o":299.99,"t":"2026-09-21T12:15:00Z","v":950,"vw":299.864672},{"c":300.02,"h":300.02,"l":299.77,"n":134,"o":299.77,"t":"2026-09-21T12:30:00Z","v":5100,"vw":299.816753},{"c":299.76,"h":300.01,"l":299.76,"n":113,"o":300.01,"t":"2026-09-21T12:45:00Z","v":3554,"vw":299.807917},{"c":299.8,"h":299.8536,"l":299.69,"n":202,"o":299.69,"t":"2026-09-21T13:00:00Z","v":5043,"vw":299.767701},{"c":299.73,"h":299.85,"l":299.56,"n":196,"o":299.7423,"t":"2026-09-21T13:15:00Z","v":13952,"vw":299.686655},{"c":300.89,"h":300.89,"l":299.7,"n":15865,"o":299.7,"t":"2026-09-21T13:30:00Z","v":529561,"vw":300.097309},{"c":301.64,"h":301.67,"l":300.895,"n":5736,"o":300.895,"t":"2026-09-21T13:45:00Z","v":134142,"vw":301.26084},{"c":301.81,"h":301.88,"l":301.44,"n":5762,"o":301.6,"t":"2026-09-21T14:00:00Z","v":109023,"vw":301.666077},{"c":302.6,"h":302.63,"l":301.83,"n":5561,"o":301.83,"t":"2026-09-21T14:15:00Z","v":109424,"vw":302.219225},{"c":302.615,"h":302.98,"l":302.4519,"n":5004,"o":302.6,"t":"2026-09-21T14:30:00Z","v":101142,"vw":302.683935},{"c":302.91,"h":303,"l":302.5016,"n":4316,"o":302.5699,"t":"2026-09-21T14:45:00Z","v":132889,"vw":302.705362},{"c":303.17,"h":303.22,"l":302.94,"n":5305,"o":302.94,"t":"2026-09-21T15:00:00Z","v":80946,"vw":303.075271},{"c":303.29,"h":303.29,"l":303.14,"n":4542,"o":303.19,"t":"2026-09-21T15:15:00Z","v":74933,"vw":303.216954},{"c":303.55,"h":303.57,"l":303.24,"n":20299,"o":303.3,"t":"2026-09-21T15:30:00Z","v":83797,"vw":303.410066},{"c":303.5199,"h":303.82,"l":303.44,"n":8849,"o":303.57,"t":"2026-09-21T15:45:00Z","v":72992,"vw":303.622553},{"c":303.9299,"h":304,"l":303.47,"n":5632,"o":303.51,"t":"2026-09-21T16:00:00Z","v":85539,"vw":303.786879},{"c":304.19,"h":304.26,"l":303.89,"n":4117,"o":303.94,"t":"2026-09-21T16:15:00Z","v":53040,"vw":304.035645},{"c":304.12,"h":304.43,"l":304.08,"n":2368,"o":304.25,"t":"2026-09-21T16:30:00Z","v":46733,"vw":304.275278},{"c":304.2199,"h":304.2394,"l":304.08,"n":2049,"o":304.12,"t":"2026-09-21T16:45:00Z","v":79926,"vw":304.164726},{"c":304.31,"h":304.35,"l":304.18,"n":2110,"o":304.22,"t":"2026-09-21T17:00:00Z","v":67313,"vw":304.254845},{"c":304.27,"h":304.32,"l":304.07,"n":1760,"o":304.3,"t":"2026-09-21T17:15:00Z","v":50525,"vw":304.242871},{"c":304.54,"h":304.54,"l":304.14,"n":2836,"o":304.26,"t":"2026-09-21T17:30:00Z","v":72097,"vw":304.270712},{"c":304.51,"h":304.6177,"l":304.4876,"n":16283,"o":304.5701,"t":"2026-09-21T17:45:00Z","v":126265,"vw":304.543134},{"c":304.7299,"h":304.73,"l":304.53,"n":1866,"o":304.54,"t":"2026-09-21T18:00:00Z","v":137606,"vw":304.654261},{"c":304.93,"h":304.96,"l":304.6895,"n":1716,"o":304.6895,"t":"2026-09-21T18:15:00Z","v":55288,"vw":304.876856},{"c":305.04,"h":305.05,"l":304.791,"n":2470,"o":304.94,"t":"2026-09-21T18:30:00Z","v":63188,"vw":304.954863},{"c":305.26,"h":305.342,"l":305.02,"n":1767,"o":305.05,"t":"2026-09-21T18:45:00Z","v":53018,"vw":305.146051},{"c":305.3937,"h":305.3937,"l":305.13,"n":1745,"o":305.27,"t":"2026-09-21T19:00:00Z","v":62855,"vw":305.239073},{"c":305.4294,"h":305.51,"l":305.36,"n":1896,"o":305.37,"t":"2026-09-21T19:15:00Z","v":67587,"vw":305.432519},{"c":305.75,"h":306.0074,"l":305.4122,"n":2508,"o":305.42,"t":"2026-09-21T19:30:00Z","v":90347,"vw":305.740373},{"c":305.28,"h":305.77,"l":305.23,"n":4341,"o":305.74,"t":"2026-09-21T19:45:00Z","v":153600,"vw":305.430697},{"c":305.19,"h":305.27,"l":305.06,"n":119,"o":305.24,"t":"2026-09-21T20:00:00Z","v":56213,"vw":305.26825},{"c":305.1796,"h":305.1796,"l":305.05,"n":47,"o":305.1667,"t":"2026-09-21T20:15:00Z","v":2264,"vw":305.113025},{"c":305,"h":305.15,"l":305,"n":110,"o":305.15,"t":"2026-09-21T20:30:00Z","v":4306,"vw":305.078575},{"c":305.11,"h":305.11,"l":305.07,"n":12,"o":305.085,"t":"2026-09-21T20:45:00Z","v":602,"vw":305.083238},{"c":305.12,"h":305.12,"l":305.12,"n":4,"o":305.12,"t":"2026-09-21T21:00:00Z","v":138,"vw":305.12},{"c":305.17,"h":305.17,"l":305.17,"n":5,"o":305.17,"t":"2026-09-21T21:15:00Z","v":114,"vw":305.17},{"c":305.47,"h":305.47,"l":305.2581,"n":17,"o":305.2581,"t":"2026-09-21T21:30:00Z","v":373,"vw":305.390538},{"c":305.22,"h":305.2604,"l":305.22,"n":29,"o":305.2604,"t":"2026-09-21T21:45:00Z","v":330,"vw":305.239238},{"c":305.4463,"h":305.4463,"l":305.24,"n":11,"o":305.24,"t":"2026-09-21T22:00:00Z","v":365,"vw":305.328767},{"c":305.3751,"h":305.49,"l":305.37,"n":50,"o":305.37,"t":"2026-09-21T22:15:00Z","v":2203,"vw":305.409517},{"c":305.61,"h":305.63,"l":305.61,"n":8,"o":305.63,"t":"2026-09-21T22:30:00Z","v":413,"vw":305.623333},{"c":305.7068,"h":305.7214,"l":305.6,"n":26,"o":305.7214,"t":"2026-09-21T22:45:00Z","v":1122,"vw":305.670212},{"c":305.8,"h":305.8,"l":305.63,"n":40,"o":305.68,"t":"2026-09-21T23:00:00Z","v":1006,"vw":305.714634},{"c":305.81,"h":305.943,"l":305.8,"n":42,"o":305.84,"t":"2026-09-21T23:15:00Z","v":1330,"vw":305.836519},{"c":305.92,"h":305.92,"l":305.78,"n":44,"o":305.8,"t":"2026-09-21T23:30:00Z","v":3263,"vw":305.827533},{"c":305.9,"h":305.9,"l":305.88,"n":17,"o":305.88,"t":"2026-09-21T23:45:00Z","v":489,"vw":305.89},{"c":304.73,"h":306.07,"l":304.73,"n":1569,"o":305.72,"t":"2026-09-22T08:00:00Z","v":38423,"vw":305.483064},{"c":304.28,"h":304.78,"l":304.28,"n":69,"o":304.78,"t":"2026-09-22T08:15:00Z","v":1499,"vw":304.561348},{"c":304.9882,"h":304.9882,"l":304.26,"n":34,"o":304.26,"t":"2026-09-22T08:30:00Z","v":1840,"vw":304.691476},{"c":305.23,"h":305.23,"l":305.01,"n":34,"o":305.01,"t":"2026-09-22T08:45:00Z","v":1006,"vw":305.173442},{"c":305.08,"h":305.3,"l":305,"n":50,"o":305.22,"t":"2026-09-22T09:00:00Z","v":3138,"vw":305.104741},{"c":305.1821,"h":305.1821,"l":305.14,"n":12,"o":305.14,"t":"2026-09-22T09:15:00Z","v":1309,"vw":305.147817},{"c":305.21,"h":305.21,"l":305.21,"n":8,"o":305.21,"t":"2026-09-22T09:30:00Z","v":216,"vw":305.21},{"c":305.6706,"h":305.86,"l":305.4,"n":109,"o":305.4,"t":"2026-09-22T09:45:00Z","v":4565,"vw":305.61835},{"c":305.71,"h":305.85,"l":305.71,"n":61,"o":305.8,"t":"2026-09-22T10:00:00Z","v":1890,"vw":305.772129},{"c":305.48,"h":305.66,"l":305.48,"n":24,"o":305.66,"t":"2026-09-22T10:15:00Z","v":864,"vw":305.53},{"c":305.53,"h":305.53,"l":305.53,"n":16,"o":305.53,"t":"2026-09-22T10:30:00Z","v":619,"vw":305.53},{"c":305.73,"h":305.73,"l":305.73,"n":8,"o":305.73,"t":"2026-09-22T10:45:00Z","v":565,"vw":305.73},{"c":305.2871,"h":305.5,"l":305.11,"n":166,"o":305.43,"t":"2026-09-22T11:00:00Z","v":5686,"vw":305.268168},{"c":305.25,"h":305.41,"l":305.25,"n":42,"o":305.39,"t":"2026-09-22T11:15:00Z","v":1229,"vw":305.36319},{"c":305.3738,"h":305.39,"l":305.34,"n":49,"o":305.34,"t":"2026-09-22T11:30:00Z","v":1353,"vw":305.379281},{"c":305.2,"h":305.53,"l":305.2,"n":77,"o":305.53,"t":"2026-09-22T11:45:00Z","v":3400,"vw":305.353951},{"c":305.0559,"h":305.24,"l":305.0559,"n":70,"o":305.24,"t":"2026-09-22T12:00:00Z","v":2610,"vw":305.127187},{"c":305.25,"h":305.25,"l":304.99,"n":79,"o":305.0092,"t":"2026-09-22T12:15:00Z","v":1952,"vw":305.052},{"c":305.21,"h":305.26,"l":305.116,"n":36,"o":305.26,"t":"2026-09-22T12:30:00Z","v":1892,"vw":305.18783},{"c":304.9962,"h":305.11,"l":304.9962,"n":157,"o":305.11,"t":"2026-09-22T12:45:00Z","v":7071,"vw":305.066775},{"c":305.1218,"h":305.1218,"l":304.96,"n":103,"o":304.96,"t":"2026-09-22T13:00:00Z","v":6669,"vw":305.070958},{"c":305.1,"h":305.23,"l":304.9994,"n":246,"o":305.09,"t":"2026-09-22T13:15:00Z","v":22578,"vw":305.148812},{"c":306.49,"h":306.71,"l":305.09,"n":10486,"o":305.09,"t":"2026-09-22T13:30:00Z","v":357055,"vw":305.973625},{"c":306.62,"h":306.89,"l":306.305,"n":5410,"o":306.57,"t":"2026-09-22T13:45:00Z","v":202833,"vw":306.637097},{"c":307.0398,"h":307.29,"l":306.585,"n":6806,"o":306.75,"t":"2026-09-22T14:00:00Z","v":177547,"vw":306.948137},{"c":307.09,"h":307.23,"l":306.8,"n":7546,"o":307.0567,"t":"2026-09-22T14:15:00Z","v":125423,"vw":306.980217},{"c":306.6199,"h":307.4183,"l":306.45,"n":8153,"o":307.0678,"t":"2026-09-22T14:30:00Z","v":165113,"vw":306.863017},{"c":306.7,"h":306.96,"l":306.4,"n":6844,"o":306.57,"t":"2026-09-22T14:45:00Z","v":127895,"vw":306.784974},{"c":306.84,"h":306.85,"l":306.5299,"n":7529,"o":306.73,"t":"2026-09-22T15:00:00Z","v":124240,"vw":306.666106},{"c":306.76,"h":306.92,"l":306.68,"n":6824,"o":306.8497,"t":"2026-09-22T15:15:00Z","v":135268,"vw":306.808228},{"c":306.47,"h":306.78,"l":306.3415,"n":6257,"o":306.75,"t":"2026-09-22T15:30:00Z","v":135873,"vw":306.6414},{"c":306.56,"h":306.64,"l":306.355,"n":4924,"o":306.47,"t":"2026-09-22T15:45:00Z","v":78836,"vw":306.522871},{"c":306.685,"h":306.81,"l":306.44,"n":4262,"o":306.58,"t":"2026-09-22T16:00:00Z","v":65874,"vw":306.634379},{"c":306.39,"h":306.73,"l":306.36,"n":2125,"o":306.7,"t":"2026-09-22T16:15:00Z","v":79212,"vw":306.543357},{"c":306.61,"h":306.64,"l":306.4099,"n":1997,"o":306.4099,"t":"2026-09-22T16:30:00Z","v":68425,"vw":306.51836},{"c":306.88,"h":306.92,"l":306.58,"n":1961,"o":306.61,"t":"2026-09-22T16:45:00Z","v":80769,"vw":306.753855},{"c":306.89,"h":307,"l":306.84,"n":1826,"o":306.875,"t":"2026-09-22T17:00:00Z","v":85246,"vw":306.907607},{"c":307,"h":307.025,"l":306.78,"n":1730,"o":306.88,"t":"2026-09-22T17:15:00Z","v":43715,"vw":306.870709},{"c":306.92,"h":306.95,"l":306.71,"n":2264,"o":306.95,"t":"2026-09-22T17:30:00Z","v":145574,"vw":306.810326},{"c":307.24,"h":307.33,"l":306.8525,"n":12735,"o":306.9299,"t":"2026-09-22T17:45:00Z","v":101938,"vw":307.080668},{"c":307.2876,"h":307.32,"l":307,"n":1818,"o":307.25,"t":"2026-09-22T18:00:00Z","v":87830,"vw":307.205915},{"c":307.42,"h":307.55,"l":307.3,"n":2061,"o":307.3,"t":"2026-09-22T18:15:00Z","v":444323,"vw":307.405232},{"c":307.3515,"h":307.45,"l":307.16,"n":1767,"o":307.4,"t":"2026-09-22T18:30:00Z","v":93969,"vw":307.311955},{"c":307.2085,"h":307.38,"l":307.2,"n":1739,"o":307.38,"t":"2026-09-22T18:45:00Z","v":88996,"vw":307.292088},{"c":307.4899,"h":307.51,"l":307.24,"n":1870,"o":307.24,"t":"2026-09-22T19:00:00Z","v":105644,"vw":307.346592},{"c":307.68,"h":307.72,"l":307.465,"n":2344,"o":307.5,"t":"2026-09-22T19:15:00Z","v":123698,"vw":307.599165},{"c":307.82,"h":307.95,"l":307.655,"n":2654,"o":307.6899,"t":"2026-09-22T19:30:00Z","v":182256,"vw":307.840826},{"c":307.79,"h":308.1299,"l":307.62,"n":4580,"o":307.87,"t":"2026-09-22T19:45:00Z","v":299181,"vw":307.861115},{"c":307.79,"h":307.79,"l":307.689,"n":67,"o":307.76,"t":"2026-09-22T20:00:00Z","v":71804,"vw":307.776819},{"c":307.554,"h":307.68,"l":307.51,"n":77,"o":307.68,"t":"2026-09-22T20:15:00Z","v":2149,"vw":307.608583},{"c":307.51,"h":307.579,"l":307.51,"n":38,"o":307.579,"t":"2026-09-22T20:30:00Z","v":1598,"vw":307.549704},{"c":307.4815,"h":307.4815,"l":307.48,"n":13,"o":307.48,"t":"2026-09-22T20:45:00Z","v":381,"vw":307.4805},{"c":307.5,"h":307.56,"l":307.5,"n":34,"o":307.56,"t":"2026-09-22T21:00:00Z","v":565,"vw":307.534657},{"c":307.59,"h":307.59,"l":307.5,"n":8,"o":307.5,"t":"2026-09-22T21:30:00Z","v":349,"vw":307.5375},{"c":307.477,"h":307.59,"l":307.477,"n":50,"o":307.59,"t":"2026-09-22T21:45:00Z","v":2795,"vw":307.555847},{"c":307.99,"h":307.99,"l":307.64,"n":39,"o":307.64,"t":"2026-09-22T22:00:00Z","v":3136,"vw":307.90792},{"c":308,"h":308.0615,"l":307.9706,"n":50,"o":307.9706,"t":"2026-09-22T22:15:00Z","v":3478,"vw":308.037565},{"c":308.0323,"h":308.04,"l":307.981,"n":18,"o":307.981,"t":"2026-09-22T22:30:00Z","v":1228,"vw":308.011206},{"c":307.8,"h":307.99,"l":307.8,"n":21,"o":307.99,"t":"2026-09-22T22:45:00Z","v":652,"vw":307.845131},{"c":307.92,"h":307.92,"l":307.92,"n":3,"o":307.92,"t":"2026-09-22T23:00:00Z","v":321,"vw":307.92},{"c":308.067,"h":308.067,"l":308,"n":26,"o":308,"t":"2026-09-22T23:15:00Z","v":584,"vw":308.039989},{"c":308.0628,"h":308.0628,"l":308.0551,"n":11,"o":308.0551,"t":"2026-09-22T23:30:00Z","v":1138,"vw":308.0586},{"c":308.07,"h":308.07,"l":308.07,"n":12,"o":308.07,"t":"2026-09-22T23:45:00Z","v":352,"vw":308.07},{"c":307.86,"h":308.31,"l":307.6402,"n":1342,"o":307.87,"t":"2026-09-23T08:00:00Z","v":16046,"vw":307.961042},{"c":307.93,"h":307.95,"l":307.88,"n":11,"o":307.95,"t":"2026-09-23T08:15:00Z","v":1091,"vw":307.927322},{"c":307.71,"h":307.71,"l":307.67,"n":26,"o":307.67,"t":"2026-09-23T08:30:00Z","v":687,"vw":307.677843},{"c":307.62,"h":307.62,"l":307.62,"n":2,"o":307.62,"t":"2026-09-23T08:45:00Z","v":201,"vw":307.62},{"c":307.77,"h":307.8,"l":307.77,"n":28,"o":307.8,"t":"2026-09-23T09:15:00Z","v":386,"vw":307.780204},{"c":307.58,"h":307.58,"l":307.53,"n":50,"o":307.53,"t":"2026-09-23T09:45:00Z","v":1344,"vw":307.558632},{"c":307.8187,"h":307.8187,"l":307.77,"n":13,"o":307.77,"t":"2026-09-23T10:00:00Z","v":291,"vw":307.800183},{"c":307.85,"h":307.85,"l":307.85,"n":10,"o":307.85,"t":"2026-09-23T10:30:00Z","v":6505,"vw":307.85},{"c":307.7,"h":307.7,"l":307.7,"n":8,"o":307.7,"t":"2026-09-23T10:45:00Z","v":377,"vw":307.7},{"c":307.5389,"h":307.58,"l":307.5,"n":75,"o":307.58,"t":"2026-09-23T11:00:00Z","v":2636,"vw":307.538796},{"c":307.2,"h":307.5759,"l":307.2,"n":58,"o":307.5759,"t":"2026-09-23T11:15:00Z","v":2058,"vw":307.42763},{"c":306.72,"h":307,"l":306.69,"n":186,"o":307,"t":"2026-09-23T11:30:00Z","v":11079,"vw":306.897542},{"c":307.08,"h":307.1,"l":307,"n":84,"o":307.1,"t":"2026-09-23T11:45:00Z","v":2812,"vw":307.043756},{"c":306.78,"h":307.09,"l":306.78,"n":103,"o":307.09,"t":"2026-09-23T12:00:00Z","v":2152,"vw":306.969538},{"c":306.91,"h":306.91,"l":306.7804,"n":37,"o":306.7804,"t":"2026-09-23T12:15:00Z","v":2001,"vw":306.834356},{"c":307.04,"h":307.09,"l":307.01,"n":79,"o":307.01,"t":"2026-09-23T12:30:00Z","v":1569,"vw":307.04953},{"c":307.13,"h":307.1748,"l":307.03,"n":95,"o":307.17,"t":"2026-09-23T12:45:00Z","v":2247,"vw":307.121637},{"c":307.04,"h":307.119,"l":307.04,"n":43,"o":307.119,"t":"2026-09-23T13:00:00Z","v":1195,"vw":307.110929},{"c":307.45,"h":307.48,"l":307.19,"n":135,"o":307.19,"t":"2026-09-23T13:15:00Z","v":10970,"vw":307.417253},{"c":306.65,"h":307.64,"l":306.56,"n":9334,"o":307.58,"t":"2026-09-23T13:30:00Z","v":162302,"vw":307.173566},{"c":305.93,"h":306.705,"l":305.87,"n":5045,"o":306.6,"t":"2026-09-23T13:45:00Z","v":101287,"vw":306.214769},{"c":304.72,"h":306.22,"l":304.56,"n":7089,"o":305.97,"t":"2026-09-23T14:00:00Z","v":117665,"vw":305.168388},{"c":304.34,"h":304.9,"l":303.9701,"n":9037,"o":304.64,"t":"2026-09-23T14:15:00Z","v":141184,"vw":304.399166},{"c":304.715,"h":304.8801,"l":304.16,"n":8131,"o":304.34,"t":"2026-09-23T14:30:00Z","v":97590,"vw":304.583384},{"c":305.72,"h":305.76,"l":304.66,"n":8655,"o":304.755,"t":"2026-09-23T14:45:00Z","v":155166,"vw":305.276227},{"c":305.4386,"h":305.78,"l":305.355,"n":7361,"o":305.739,"t":"2026-09-23T15:00:00Z","v":62068,"vw":305.563002},{"c":305.23,"h":305.67,"l":305.1,"n":6918,"o":305.44,"t":"2026-09-23T15:15:00Z","v":44337,"vw":305.459582},{"c":305.33,"h":305.33,"l":305.06,"n":5758,"o":305.2395,"t":"2026-09-23T15:30:00Z","v":45665,"vw":305.230598},{"c":304.91,"h":305.34,"l":304.8,"n":5217,"o":305.28,"t":"2026-09-23T15:45:00Z","v":51715,"vw":304.994022},{"c":304.97,"h":305.02,"l":304.8,"n":4667,"o":304.9,"t":"2026-09-23T16:00:00Z","v":33027,"vw":304.921697},{"c":304.77,"h":305.0608,"l":304.68,"n":2399,"o":304.9499,"t":"2026-09-23T16:15:00Z","v":45003,"vw":304.813692},{"c":304.5,"h":305.01,"l":304.5,"n":2497,"o":304.8801,"t":"2026-09-23T16:30:00Z","v":26904,"vw":304.779142},{"c":304.43,"h":304.68,"l":304.2175,"n":2458,"o":304.5,"t":"2026-09-23T16:45:00Z","v":45256,"vw":304.47348},{"c":304.2,"h":304.58,"l":304,"n":2928,"o":304.39,"t":"2026-09-23T17:00:00Z","v":112888,"vw":304.240153},{"c":304.32,"h":304.7199,"l":304.1568,"n":2098,"o":304.1568,"t":"2026-09-23T17:15:00Z","v":64368,"vw":304.487453},{"c":305,"h":305.0499,"l":304.25,"n":2868,"o":304.25,"t":"2026-09-23T17:30:00Z","v":82254,"vw":304.533679},{"c":305.2101,"h":305.235,"l":304.9,"n":9525,"o":304.99,"t":"2026-09-23T17:45:00Z","v":53937,"vw":305.058039},{"c":304.9769,"h":305.21,"l":304.78,"n":1745,"o":305.2,"t":"2026-09-23T18:00:00Z","v":42497,"vw":304.969902},{"c":305.09,"h":305.2001,"l":304.94,"n":1706,"o":304.94,"t":"2026-09-23T18:15:00Z","v":77218,"vw":305.076384},{"c":304.99,"h":305.085,"l":304.83,"n":1685,"o":305.05,"t":"2026-09-23T18:30:00Z","v":49028,"vw":304.971546},{"c":305.14,"h":305.185,"l":304.92,"n":1564,"o":304.978,"t":"2026-09-23T18:45:00Z","v":308520,"vw":305.125404},{"c":305.12,"h":305.312,"l":304.93,"n":1694,"o":305.12,"t":"2026-09-23T19:00:00Z","v":45734,"vw":305.09132},{"c":305.0151,"h":305.13,"l":304.92,"n":1766,"o":305.13,"t":"2026-09-23T19:15:00Z","v":54101,"vw":304.983764},{"c":304.96,"h":305.249,"l":304.8,"n":1900,"o":305.02,"t":"2026-09-23T19:30:00Z","v":60367,"vw":305.056029},{"c":305.19,"h":305.25,"l":304.6,"n":5174,"o":304.94,"t":"2026-09-23T19:45:00Z","v":301352,"vw":304.939727},{"c":305.02,"h":305.22,"l":305.02,"n":137,"o":305.18,"t":"2026-09-23T20:00:00Z","v":243613,"vw":305.140776},{"c":305.11,"h":305.11,"l":305.1041,"n":17,"o":305.1041,"t":"2026-09-23T20:15:00Z","v":436,"vw":305.108249},{"c":305.19,"h":305.19,"l":305.08,"n":18,"o":305.08,"t":"2026-09-23T20:30:00Z","v":699,"vw":305.143067},{"c":305.22,"h":305.22,"l":305.22,"n":7,"o":305.22,"t":"2026-09-23T20:45:00Z","v":148,"vw":305.22},{"c":305.15,"h":305.15,"l":305.15,"n":6,"o":305.15,"t":"2026-09-23T21:00:00Z","v":213,"vw":305.15},{"c":305.01,"h":305.14,"l":305.01,"n":38,"o":305.14,"t":"2026-09-23T21:15:00Z","v":3483,"vw":305.019889},{"c":305.24,"h":305.24,"l":305.18,"n":14,"o":305.18,"t":"2026-09-23T21:30:00Z","v":342,"vw":305.203904},{"c":305.24,"h":305.33,"l":305.24,"n":29,"o":305.33,"t":"2026-09-23T21:45:00Z","v":2525,"vw":305.326124},{"c":305.34,"h":305.39,"l":305.34,"n":26,"o":305.39,"t":"2026-09-23T22:15:00Z","v":5968,"vw":305.350653},{"c":305.3,"h":305.3,"l":305.3,"n":4,"o":305.3,"t":"2026-09-23T22:30:00Z","v":164,"vw":305.3},{"c":305.4361,"h":305.48,"l":305.4361,"n":8,"o":305.48,"t":"2026-09-23T22:45:00Z","v":360,"vw":305.454914},{"c":305.32,"h":305.449,"l":305.32,"n":22,"o":305.44,"t":"2026-09-23T23:00:00Z","v":1296,"vw":305.385418},{"c":305.2,"h":305.2,"l":305.2,"n":6,"o":305.2,"t":"2026-09-23T23:15:00Z","v":269,"vw":305.2},{"c":305.16,"h":305.16,"l":305.15,"n":7,"o":305.15,"t":"2026-09-23T23:30:00Z","v":310,"vw":305.156667},{"c":305,"h":305.01,"l":305,"n":31,"o":305.01,"t":"2026-09-23T23:45:00Z","v":2855,"vw":305.009199},{"c":302.4,"h":304.43,"l":302.4,"n":1035,"o":303.11,"t":"2026-09-24T08:00:00Z","v":18761,"vw":303.643653},{"c":302.17,"h":302.5311,"l":302.17,"n":87,"o":302.49,"t":"2026-09-24T08:15:00Z","v":4025,"vw":302.442327},{"c":302.01,"h":302.25,"l":301.87,"n":138,"o":302.18,"t":"2026-09-24T08:30:00Z","v":2769,"vw":302.115857},{"c":301.86,"h":302.07,"l":301.67,"n":65,"o":302.07,"t":"2026-09-24T08:45:00Z","v":3799,"vw":301.796263},{"c":301.84,"h":302,"l":301.84,"n":45,"o":301.94,"t":"2026-09-24T09:00:00Z","v":1457,"vw":301.949942},{"c":302.03,"h":302.03,"l":301.85,"n":28,"o":301.85,"t":"2026-09-24T09:15:00Z","v":1409,"vw":301.967757},{"c":301.31,"h":301.9,"l":301.29,"n":153,"o":301.86,"t":"2026-09-24T09:30:00Z","v":5964,"vw":301.505786},{"c":301.82,"h":301.82,"l":301.429,"n":62,"o":301.46,"t":"2026-09-24T09:45:00Z","v":3452,"vw":301.619639},{"c":301.87,"h":302.01,"l":301.84,"n":59,"o":301.96,"t":"2026-09-24T10:00:00Z","v":3368,"vw":301.927735},{"c":301.8,"h":301.97,"l":301.78,"n":71,"o":301.97,"t":"2026-09-24T10:15:00Z","v":4650,"vw":301.807247},{"c":302.35,"h":302.3693,"l":301.9,"n":54,"o":301.9,"t":"2026-09-24T10:30:00Z","v":4973,"vw":302.260065},{"c":302.31,"h":302.7,"l":302.31,"n":36,"o":302.54,"t":"2026-09-24T10:45:00Z","v":2463,"vw":302.588474},{"c":302.32,"h":302.55,"l":302.1819,"n":188,"o":302.411,"t":"2026-09-24T11:00:00Z","v":23335,"vw":302.431438},{"c":302.43,"h":302.59,"l":302.35,"n":58,"o":302.35,"t":"2026-09-24T11:15:00Z","v":1589,"vw":302.455364},{"c":302,"h":302.5015,"l":302,"n":218,"o":302.28,"t":"2026-09-24T11:30:00Z","v":11139,"vw":302.30449},{"c":302.19,"h":302.26,"l":301.9,"n":236,"o":302.02,"t":"2026-09-24T11:45:00Z","v":4503,"vw":302.164465},{"c":302.22,"h":302.2352,"l":301.82,"n":78,"o":302.1,"t":"2026-09-24T12:00:00Z","v":4206,"vw":302.025646},{"c":302.26,"h":302.55,"l":302.17,"n":157,"o":302.36,"t":"2026-09-24T12:15:00Z","v":7922,"vw":302.345578},{"c":302.29,"h":302.29,"l":301.86,"n":122,"o":302.2525,"t":"2026-09-24T12:30:00Z","v":6782,"vw":302.056014},{"c":302.41,"h":302.41,"l":302.26,"n":47,"o":302.31,"t":"2026-09-24T12:45:00Z","v":1704,"vw":302.366854},{"c":302.71,"h":302.71,"l":302.42,"n":84,"o":302.5,"t":"2026-09-24T13:00:00Z","v":3557,"vw":302.483057},{"c":302.75,"h":302.75,"l":302.56,"n":113,"o":302.65,"t":"2026-09-24T13:15:00Z","v":22995,"vw":302.685567},{"c":303.31,"h":303.6093,"l":302.5,"n":7504,"o":302.749,"t":"2026-09-24T13:30:00Z","v":161550,"vw":302.888228},{"c":303.35,"h":303.7445,"l":302.91,"n":3435,"o":303.39,"t":"2026-09-24T13:45:00Z","v":57073,"vw":303.265835},{"c":303.39,"h":303.678,"l":303.22,"n":5085,"o":303.26,"t":"2026-09-24T14:00:00Z","v":143306,"vw":303.474886},{"c":303.76,"h":303.9068,"l":303.2,"n":6347,"o":303.4551,"t":"2026-09-24T14:15:00Z","v":74669,"vw":303.377663},{"c":303.3,"h":303.89,"l":303.3,"n":6401,"o":303.86,"t":"2026-09-24T14:30:00Z","v":59916,"vw":303.624095},{"c":302.9912,"h":303.6499,"l":302.9077,"n":6812,"o":303.34,"t":"2026-09-24T14:45:00Z","v":88046,"vw":303.261424},{"c":302.615,"h":303.21,"l":302.6105,"n":6800,"o":302.98,"t":"2026-09-24T15:00:00Z","v":60705,"vw":302.928274},{"c":302.7097,"h":303.11,"l":302.64,"n":6291,"o":302.6476,"t":"2026-09-24T15:15:00Z","v":61242,"vw":302.809095},{"c":302.93,"h":302.9492,"l":302.6,"n":4809,"o":302.71,"t":"2026-09-24T15:30:00Z","v":37717,"vw":302.836668},{"c":303.0994,"h":303.2278,"l":302.67,"n":4525,"o":302.96,"t":"2026-09-24T15:45:00Z","v":38972,"vw":302.982563},{"c":303.16,"h":303.16,"l":302.64,"n":3669,"o":303.025,"t":"2026-09-24T16:00:00Z","v":49956,"vw":302.922538},{"c":304.5,"h":304.98,"l":303.12,"n":2833,"o":303.15,"t":"2026-09-24T16:15:00Z","v":129635,"vw":304.126629},{"c":305,"h":305.6629,"l":304.185,"n":2080,"o":304.43,"t":"2026-09-24T16:30:00Z","v":56262,"vw":304.98562},{"c":305.4701,"h":305.6798,"l":304.83,"n":1844,"o":305.01,"t":"2026-09-24T16:45:00Z","v":57413,"vw":305.134249},{"c":305.42,"h":305.75,"l":305.15,"n":1719,"o":305.39,"t":"2026-09-24T17:00:00Z","v":75249,"vw":305.397861},{"c":304.86,"h":305.43,"l":304.575,"n":1446,"o":305.43,"t":"2026-09-24T17:15:00Z","v":55358,"vw":305.089814},{"c":304.3003,"h":305.0834,"l":304.281,"n":1888,"o":304.875,"t":"2026-09-24T17:30:00Z","v":41515,"vw":304.764244},{"c":304.5578,"h":304.6,"l":304.2317,"n":7317,"o":304.25,"t":"2026-09-24T17:45:00Z","v":50072,"vw":304.414302},{"c":304.455,"h":304.54,"l":303.8,"n":1629,"o":304.43,"t":"2026-09-24T18:00:00Z","v":40683,"vw":304.146376},{"c":304.97,"h":305.005,"l":304.44,"n":1429,"o":304.495,"t":"2026-09-24T18:15:00Z","v":46750,"vw":304.745081},{"c":304.8701,"h":305.32,"l":304.58,"n":1530,"o":304.94,"t":"2026-09-24T18:30:00Z","v":67115,"vw":304.908583},{"c":305.3035,"h":305.43,"l":304.95,"n":1238,"o":304.9891,"t":"2026-09-24T18:45:00Z","v":35334,"vw":305.162176},{"c":304.825,"h":305.307,"l":304.8,"n":1439,"o":305.3,"t":"2026-09-24T19:00:00Z","v":53524,"vw":305.053994},{"c":305.08,"h":305.24,"l":304.8399,"n":1361,"o":304.8399,"t":"2026-09-24T19:15:00Z","v":56026,"vw":305.124739},{"c":305.13,"h":305.23,"l":305.02,"n":1336,"o":305.0901,"t":"2026-09-24T19:30:00Z","v":42008,"vw":305.112518},{"c":305.1468,"h":305.46,"l":305.04,"n":3395,"o":305.08,"t":"2026-09-24T19:45:00Z","v":188878,"vw":305.249559},{"c":304.6755,"h":305.14,"l":304.6755,"n":140,"o":305.02,"t":"2026-09-24T20:00:00Z","v":84308,"vw":305.095793},{"c":304.3,"h":304.56,"l":304.27,"n":65,"o":304.56,"t":"2026-09-24T20:15:00Z","v":7383,"vw":304.47298},{"c":304.5045,"h":304.5045,"l":304.2525,"n":12,"o":304.2525,"t":"2026-09-24T20:30:00Z","v":1034,"vw":304.373933},{"c":304.87,"h":304.87,"l":304.78,"n":28,"o":304.78,"t":"2026-09-24T20:45:00Z","v":2301,"vw":304.784438},{"c":304.95,"h":304.95,"l":304.95,"n":3,"o":304.95,"t":"2026-09-24T21:15:00Z","v":660,"vw":304.95},{"c":304.95,"h":304.95,"l":304.5697,"n":45,"o":304.5697,"t":"2026-09-24T21:30:00Z","v":357,"vw":304.712134},{"c":304.5122,"h":304.62,"l":304.5122,"n":3,"o":304.62,"t":"2026-09-24T22:15:00Z","v":1001,"vw":304.555643},{"c":304.8,"h":304.8,"l":304.8,"n":5,"o":304.8,"t":"2026-09-24T22:30:00Z","v":119,"vw":304.8},{"c":304.85,"h":304.85,"l":304.85,"n":7,"o":304.85,"t":"2026-09-24T22:45:00Z","v":1016,"vw":304.85},{"c":304.72,"h":304.72,"l":304.671,"n":4,"o":304.671,"t":"2026-09-24T23:00:00Z","v":684,"vw":304.708603},{"c":304.7,"h":304.71,"l":304.67,"n":14,"o":304.67,"t":"2026-09-24T23:15:00Z","v":1122,"vw":304.688083},{"c":304.77,"h":304.77,"l":304.77,"n":3,"o":304.77,"t":"2026-09-24T23:30:00Z","v":539,"vw":304.77},{"c":304.48,"h":304.5,"l":304.3437,"n":19,"o":304.5,"t":"2026-09-24T23:45:00Z","v":1682,"vw":304.487247},{"c":306.18,"h":306.66,"l":305.35,"n":638,"o":305.72,"t":"2026-09-25T08:00:00Z","v":15762,"vw":306.37995},{"c":306.84,"h":306.84,"l":306.6,"n":39,"o":306.6,"t":"2026-09-25T08:15:00Z","v":2296,"vw":306.724614},{"c":307.01,"h":307.01,"l":306.8,"n":42,"o":306.91,"t":"2026-09-25T08:30:00Z","v":2529,"vw":306.878654},{"c":307.15,"h":307.15,"l":306.95,"n":50,"o":307.05,"t":"2026-09-25T08:45:00Z","v":2732,"vw":306.995438},{"c":307.21,"h":307.24,"l":307.12,"n":34,"o":307.12,"t":"2026-09-25T09:00:00Z","v":3030,"vw":307.213872},{"c":307.19,"h":307.24,"l":307.19,"n":29,"o":307.2,"t":"2026-09-25T09:15:00Z","v":3889,"vw":307.210473},{"c":307.08,"h":307.11,"l":307.04,"n":16,"o":307.11,"t":"2026-09-25T09:30:00Z","v":1029,"vw":307.081019},{"c":306.911,"h":307.03,"l":306.84,"n":40,"o":307.03,"t":"2026-09-25T09:45:00Z","v":2021,"vw":306.896393},{"c":306.95,"h":306.95,"l":306.79,"n":32,"o":306.8205,"t":"2026-09-25T10:00:00Z","v":1686,"vw":306.890688},{"c":306.9806,"h":307.01,"l":306.9806,"n":15,"o":306.99,"t":"2026-09-25T10:15:00Z","v":1064,"vw":307.003046},{"c":306.93,"h":306.93,"l":306.93,"n":6,"o":306.93,"t":"2026-09-25T10:30:00Z","v":304,"vw":306.93},{"c":306.9,"h":306.9,"l":306.9,"n":5,"o":306.9,"t":"2026-09-25T10:45:00Z","v":199,"vw":306.9},{"c":307.25,"h":307.25,"l":306.84,"n":89,"o":306.8504,"t":"2026-09-25T11:00:00Z","v":4278,"vw":307.059135},{"c":307.45,"h":307.4707,"l":307.44,"n":54,"o":307.4707,"t":"2026-09-25T11:15:00Z","v":3295,"vw":307.446258},{"c":307.38,"h":307.47,"l":304.7565,"n":93,"o":307.38,"t":"2026-09-25T11:30:00Z","v":128728,"vw":304.835726},{"c":307.35,"h":307.42,"l":307.3,"n":66,"o":307.37,"t":"2026-09-25T11:45:00Z","v":6572,"vw":307.355136},{"c":307.11,"h":307.39,"l":307.11,"n":90,"o":307.2401,"t":"2026-09-25T12:00:00Z","v":6030,"vw":307.137036},{"c":306.984,"h":306.99,"l":306.8925,"n":22,"o":306.9,"t":"2026-09-25T12:15:00Z","v":1074,"vw":306.963295},{"c":306.61,"h":306.92,"l":306.59,"n":99,"o":306.92,"t":"2026-09-25T12:30:00Z","v":2942,"vw":306.74828},{"c":306.7,"h":306.82,"l":306.46,"n":176,"o":306.46,"t":"2026-09-25T12:45:00Z","v":10601,"vw":306.674608},{"c":306.66,"h":306.66,"l":306.39,"n":95,"o":306.41,"t":"2026-09-25T13:00:00Z","v":6604,"vw":306.55045},{"c":305.9,"h":306.64,"l":305.9,"n":321,"o":306.63,"t":"2026-09-25T13:15:00Z","v":34017,"vw":306.284516},{"c":306.41,"h":306.57,"l":305.415,"n":9465,"o":305.87,"t":"2026-09-25T13:30:00Z","v":409994,"vw":306.09714},{"c":306.64,"h":306.9,"l":306.2,"n":3432,"o":306.5,"t":"2026-09-25T13:45:00Z","v":69820,"vw":306.512062},{"c":305.1,"h":306.6,"l":305.1,"n":5658,"o":306.56,"t":"2026-09-25T14:00:00Z","v":103105,"vw":305.823219},{"c":304.99,"h":305.465,"l":304.6101,"n":6973,"o":305.03,"t":"2026-09-25T14:15:00Z","v":95169,"vw":304.968091},{"c":305.2907,"h":305.7,"l":304.91,"n":6481,"o":304.9901,"t":"2026-09-25T14:30:00Z","v":55722,"vw":305.324128},{"c":305.92,"h":305.94,"l":305.13,"n":6642,"o":305.294,"t":"2026-09-25T14:45:00Z","v":74401,"vw":305.452934},{"c":305.89,"h":306.37,"l":305.76,"n":6911,"o":305.84,"t":"2026-09-25T15:00:00Z","v":123332,"vw":305.943486},{"c":305.88,"h":306.1,"l":305.705,"n":6171,"o":305.878,"t":"2026-09-25T15:15:00Z","v":64208,"vw":305.924493},{"c":305.2299,"h":306.26,"l":305.19,"n":5776,"o":305.84,"t":"2026-09-25T15:30:00Z","v":134223,"vw":305.901698},{"c":306.211,"h":306.211,"l":305.0599,"n":4462,"o":305.24,"t":"2026-09-25T15:45:00Z","v":53162,"vw":305.370964},{"c":306.895,"h":307.1,"l":306.19,"n":4878,"o":306.19,"t":"2026-09-25T16:00:00Z","v":95973,"vw":306.784087},{"c":306.86,"h":307.12,"l":306.04,"n":1998,"o":306.8851,"t":"2026-09-25T16:15:00Z","v":56223,"vw":306.464415},{"c":306.715,"h":306.9599,"l":306.35,"n":2347,"o":306.8958,"t":"2026-09-25T16:30:00Z","v":116809,"vw":306.647006},{"c":306.46,"h":306.71,"l":306.27,"n":2906,"o":306.68,"t":"2026-09-25T16:45:00Z","v":61639,"vw":306.453288},{"c":306.7601,"h":306.8,"l":306.415,"n":2357,"o":306.43,"t":"2026-09-25T17:00:00Z","v":41843,"vw":306.642491},{"c":306.81,"h":306.91,"l":306.722,"n":1324,"o":306.85,"t":"2026-09-25T17:15:00Z","v":29885,"vw":306.822472},{"c":306.8164,"h":306.86,"l":306.5248,"n":2022,"o":306.84,"t":"2026-09-25T17:30:00Z","v":55393,"vw":306.67952},{"c":306.7299,"h":306.83,"l":306.59,"n":17110,"o":306.695,"t":"2026-09-25T17:45:00Z","v":46284,"vw":306.700119},{"c":306.9,"h":306.9,"l":306.65,"n":1298,"o":306.789,"t":"2026-09-25T18:00:00Z","v":46995,"vw":306.82479},{"c":306.54,"h":306.935,"l":306.38,"n":1676,"o":306.935,"t":"2026-09-25T18:15:00Z","v":57293,"vw":306.703684},{"c":306.59,"h":306.775,"l":306.3483,"n":1267,"o":306.645,"t":"2026-09-25T18:30:00Z","v":26871,"vw":306.57201},{"c":306.33,"h":306.64,"l":306.33,"n":1307,"o":306.64,"t":"2026-09-25T18:45:00Z","v":27662,"vw":306.46632},{"c":306.6,"h":306.61,"l":306.3,"n":1615,"o":306.4,"t":"2026-09-25T19:00:00Z","v":44455,"vw":306.466106},{"c":306.29,"h":306.64,"l":306.25,"n":1233,"o":306.64,"t":"2026-09-25T19:15:00Z","v":25858,"vw":306.424641},{"c":306.5,"h":306.59,"l":306.08,"n":1744,"o":306.23,"t":"2026-09-25T19:30:00Z","v":109530,"vw":306.282858},{"c":306.52,"h":306.9616,"l":306.46,"n":3072,"o":306.525,"t":"2026-09-25T19:45:00Z","v":133475,"vw":306.663669},{"c":306.62,"h":306.639,"l":306.51,"n":63,"o":306.54,"t":"2026-09-25T20:00:00Z","v":49249,"vw":306.54038},{"c":306.52,"h":306.52,"l":306.52,"n":5,"o":306.52,"t":"2026-09-25T20:15:00Z","v":162,"vw":306.52},{"c":306.76,"h":306.8,"l":306.76,"n":7,"o":306.8,"t":"2026-09-25T20:30:00Z","v":460,"vw":306.789268},{"c":306.8142,"h":306.8142,"l":306.771,"n":9,"o":306.78,"t":"2026-09-25T20:45:00Z","v":666,"vw":306.800481},{"c":306.6,"h":306.78,"l":306.6,"n":23,"o":306.78,"t":"2026-09-25T21:00:00Z","v":706,"vw":306.723431},{"c":307.11,"h":307.11,"l":306.7,"n":83,"o":306.7,"t":"2026-09-25T21:15:00Z","v":2524,"vw":306.934196},{"c":306.97,"h":306.98,"l":306.97,"n":13,"o":306.98,"t":"2026-09-25T21:30:00Z","v":281,"vw":306.974545},{"c":307.03,"h":307.03,"l":307.03,"n":3,"o":307.03,"t":"2026-09-25T21:45:00Z","v":162,"vw":307.03},{"c":307,"h":307,"l":307,"n":8,"o":307,"t":"2026-09-25T22:00:00Z","v":202,"vw":307},{"c":306.95,"h":306.95,"l":306.95,"n":7,"o":306.95,"t":"2026-09-25T22:15:00Z","v":919,"vw":306.95},{"c":307,"h":307,"l":307,"n":6,"o":307,"t":"2026-09-25T22:45:00Z","v":141,"vw":307},{"c":306.9007,"h":306.94,"l":306.9,"n":19,"o":306.94,"t":"2026-09-25T23:30:00Z","v":503,"vw":306.912006},{"c":306.88,"h":306.93,"l":306.8,"n":24,"o":306.93,"t":"2026-09-25T23:45:00Z","v":1987,"vw":306.896622},{"c":303.97,"h":304.7,"l":303.44,"n":1869,"o":303.77,"t":"2026-09-28T08:00:00Z","v":31167,"vw":304.075044},{"c":303.86,"h":304.09,"l":303.63,"n":63,"o":304.09,"t":"2026-09-28T08:15:00Z","v":1349,"vw":303.807279},{"c":303.54,"h":303.79,"l":303.46,"n":67,"o":303.79,"t":"2026-09-28T08:30:00Z","v":1239,"vw":303.622758},{"c":303.57,"h":303.67,"l":303.47,"n":28,"o":303.52,"t":"2026-09-28T08:45:00Z","v":1086,"vw":303.537},{"c":303.12,"h":303.73,"l":303.09,"n":89,"o":303.49,"t":"2026-09-28T09:00:00Z","v":4008,"vw":303.516007},{"c":303.4,"h":303.4,"l":303.28,"n":24,"o":303.28,"t":"2026-09-28T09:15:00Z","v":1463,"vw":303.337162},{"c":303.36,"h":303.36,"l":303.36,"n":7,"o":303.36,"t":"2026-09-28T09:30:00Z","v":164,"vw":303.36},{"c":303.6,"h":303.75,"l":303.6,"n":27,"o":303.75,"t":"2026-09-28T09:45:00Z","v":963,"vw":303.676563},{"c":303.46,"h":303.76,"l":303.25,"n":39,"o":303.76,"t":"2026-09-28T10:00:00Z","v":1009,"vw":303.40399},{"c":303.31,"h":303.44,"l":303.31,"n":37,"o":303.44,"t":"2026-09-28T10:15:00Z","v":538,"vw":303.381542},{"c":303.53,"h":303.53,"l":303.49,"n":19,"o":303.49,"t":"2026-09-28T10:30:00Z","v":677,"vw":303.508904},{"c":303.57,"h":303.81,"l":303.47,"n":50,"o":303.47,"t":"2026-09-28T10:45:00Z","v":1514,"vw":303.577827},{"c":303.65,"h":304.05,"l":303.569,"n":195,"o":303.569,"t":"2026-09-28T11:00:00Z","v":10557,"vw":303.867162},{"c":304.0995,"h":304.0995,"l":303.61,"n":67,"o":303.85,"t":"2026-09-28T11:15:00Z","v":1468,"vw":303.721108},{"c":304.02,"h":304.1,"l":304.02,"n":92,"o":304.0525,"t":"2026-09-28T11:30:00Z","v":2381,"vw":304.080765},{"c":304,"h":304.15,"l":303.9827,"n":41,"o":304.15,"t":"2026-09-28T11:45:00Z","v":1785,"vw":303.999424},{"c":304.69,"h":304.82,"l":303.9,"n":354,"o":304,"t":"2026-09-28T12:00:00Z","v":11436,"vw":304.295437},{"c":304.74,"h":305.03,"l":304.74,"n":104,"o":304.75,"t":"2026-09-28T12:15:00Z","v":2407,"vw":304.846675},{"c":304.72,"h":304.8,"l":304.68,"n":60,"o":304.68,"t":"2026-09-28T12:30:00Z","v":2762,"vw":304.743957},{"c":305.06,"h":305.06,"l":304.9542,"n":46,"o":304.9542,"t":"2026-09-28T12:45:00Z","v":4039,"vw":305.032572},{"c":304.75,"h":304.91,"l":304.71,"n":116,"o":304.9,"t":"2026-09-28T13:00:00Z","v":4662,"vw":304.863106},{"c":304.87,"h":304.87,"l":304.67,"n":160,"o":304.67,"t":"2026-09-28T13:15:00Z","v":12987,"vw":304.779211},{"c":303.77,"h":305.26,"l":303.735,"n":18162,"o":304.89,"t":"2026-09-28T13:30:00Z","v":200867,"vw":304.581441},{"c":304.19,"h":304.35,"l":303.55,"n":6512,"o":303.74,"t":"2026-09-28T13:45:00Z","v":95644,"vw":304.032852},{"c":302.93,"h":304.28,"l":302.77,"n":8413,"o":304.17,"t":"2026-09-28T14:00:00Z","v":88228,"vw":303.404074},{"c":303.17,"h":303.63,"l":302.955,"n":8266,"o":303,"t":"2026-09-28T14:15:00Z","v":82698,"vw":303.362757},{"c":301.96,"h":303.29,"l":301.92,"n":11327,"o":303.13,"t":"2026-09-28T14:30:00Z","v":334194,"vw":302.585117},{"c":301.76,"h":301.95,"l":301.25,"n":9450,"o":301.95,"t":"2026-09-28T14:45:00Z","v":112540,"vw":301.590308},{"c":302.42,"h":302.65,"l":301.77,"n":8806,"o":301.77,"t":"2026-09-28T15:00:00Z","v":67333,"vw":302.299036},{"c":302.6,"h":302.67,"l":302.1581,"n":8187,"o":302.43,"t":"2026-09-28T15:15:00Z","v":83887,"vw":302.433122},{"c":302.3916,"h":302.95,"l":302.245,"n":7104,"o":302.62,"t":"2026-09-28T15:30:00Z","v":49470,"vw":302.573426},{"c":302.87,"h":302.89,"l":302.31,"n":7000,"o":302.38,"t":"2026-09-28T15:45:00Z","v":42424,"vw":302.652758},{"c":302.8194,"h":303,"l":302.66,"n":5453,"o":302.85,"t":"2026-09-28T16:00:00Z","v":95825,"vw":302.906351},{"c":304.461,"h":304.83,"l":302.83,"n":5335,"o":302.868,"t":"2026-09-28T16:15:00Z","v":164508,"vw":303.765704},{"c":303.69,"h":304.475,"l":303.55,"n":2831,"o":304.4475,"t":"2026-09-28T16:30:00Z","v":83752,"vw":304.015668},{"c":303.7,"h":303.89,"l":303.58,"n":2474,"o":303.7,"t":"2026-09-28T16:45:00Z","v":48429,"vw":303.754462},{"c":304.5,"h":304.54,"l":303.33,"n":2823,"o":303.64,"t":"2026-09-28T17:00:00Z","v":86758,"vw":303.91469},{"c":303.75,"h":304.445,"l":303.68,"n":2038,"o":304.4,"t":"2026-09-28T17:15:00Z","v":38787,"vw":303.986219},{"c":303.86,"h":304.085,"l":303.785,"n":2495,"o":303.785,"t":"2026-09-28T17:30:00Z","v":33168,"vw":303.935224},{"c":303.9099,"h":304.03,"l":303.77,"n":13935,"o":303.91,"t":"2026-09-28T17:45:00Z","v":62797,"vw":303.90654},{"c":304.0398,"h":304.09,"l":303.7,"n":1693,"o":303.92,"t":"2026-09-28T18:00:00Z","v":55141,"vw":303.95856},{"c":303.86,"h":304.08,"l":303.7,"n":1522,"o":304.03,"t":"2026-09-28T18:15:00Z","v":27642,"vw":303.872115},{"c":303.875,"h":303.94,"l":303.5,"n":1742,"o":303.89,"t":"2026-09-28T18:30:00Z","v":63560,"vw":303.798166},{"c":304.04,"h":304.11,"l":303.76,"n":1681,"o":303.86,"t":"2026-09-28T18:45:00Z","v":46164,"vw":303.949591},{"c":303.391,"h":304.0199,"l":303.38,"n":1871,"o":304.0199,"t":"2026-09-28T19:00:00Z","v":44563,"vw":303.685871},{"c":303.52,"h":303.66,"l":303.35,"n":1876,"o":303.35,"t":"2026-09-28T19:15:00Z","v":52639,"vw":303.540434},{"c":303.2399,"h":303.6059,"l":303.0423,"n":2268,"o":303.6059,"t":"2026-09-28T19:30:00Z","v":91237,"vw":303.237269},{"c":303.29,"h":303.3671,"l":302.97,"n":4192,"o":303.22,"t":"2026-09-28T19:45:00Z","v":139333,"vw":303.20301},{"c":303.3,"h":303.34,"l":303.29,"n":69,"o":303.29,"t":"2026-09-28T20:00:00Z","v":35627,"vw":303.292312},{"c":303.26,"h":303.26,"l":303.2246,"n":14,"o":303.2246,"t":"2026-09-28T20:15:00Z","v":443,"vw":303.240839},{"c":303.1332,"h":303.25,"l":303.1332,"n":78,"o":303.22,"t":"2026-09-28T20:30:00Z","v":2731,"vw":303.189479},{"c":303.04,"h":303.04,"l":303,"n":52,"o":303,"t":"2026-09-28T20:45:00Z","v":829,"vw":303.02466},{"c":303.58,"h":303.58,"l":303.1852,"n":8,"o":303.1852,"t":"2026-09-28T21:00:00Z","v":418,"vw":303.2839},{"c":303.36,"h":303.37,"l":303.36,"n":18,"o":303.37,"t":"2026-09-28T21:15:00Z","v":516,"vw":303.364048},{"c":303.36,"h":303.36,"l":303.36,"n":21,"o":303.36,"t":"2026-09-28T21:30:00Z","v":743,"vw":303.36},{"c":303.47,"h":303.47,"l":303.47,"n":34,"o":303.47,"t":"2026-09-28T22:00:00Z","v":203,"vw":303.47},{"c":303.51,"h":303.51,"l":303.51,"n":6,"o":303.51,"t":"2026-09-28T22:15:00Z","v":150,"vw":303.51},{"c":303.56,"h":303.56,"l":303.56,"n":9,"o":303.56,"t":"2026-09-28T22:30:00Z","v":153,"vw":303.56},{"c":303.61,"h":303.61,"l":303.61,"n":5,"o":303.61,"t":"2026-09-28T22:45:00Z","v":112,"vw":303.61},{"c":303.201,"h":303.201,"l":303.201,"n":4,"o":303.201,"t":"2026-09-28T23:00:00Z","v":294,"vw":303.201},{"c":303.7123,"h":303.73,"l":303.61,"n":15,"o":303.61,"t":"2026-09-28T23:15:00Z","v":565,"vw":303.70257},{"c":303.65,"h":303.65,"l":303.65,"n":4,"o":303.65,"t":"2026-09-28T23:30:00Z","v":103,"vw":303.65},{"c":303.5,"h":303.5,"l":303.4399,"n":14,"o":303.4399,"t":"2026-09-28T23:45:00Z","v":668,"vw":303.462438},{"c":303.53,"h":303.78,"l":301.49,"n":1242,"o":301.49,"t":"2026-09-29T08:00:00Z","v":36026,"vw":302.371104},{"c":303.75,"h":304.02,"l":303.55,"n":56,"o":303.55,"t":"2026-09-29T08:15:00Z","v":2372,"vw":303.754214},{"c":303.92,"h":303.92,"l":303.66,"n":28,"o":303.71,"t":"2026-09-29T08:30:00Z","v":1016,"vw":303.793686},{"c":303.54,"h":303.95,"l":303.54,"n":64,"o":303.939,"t":"2026-09-29T08:45:00Z","v":2028,"vw":303.736929},{"c":303.46,"h":303.66,"l":303.46,"n":32,"o":303.66,"t":"2026-09-29T09:00:00Z","v":832,"vw":303.547351},{"c":303.26,"h":303.42,"l":303.26,"n":31,"o":303.42,"t":"2026-09-29T09:15:00Z","v":483,"vw":303.322992},{"c":303.45,"h":303.45,"l":303.15,"n":22,"o":303.15,"t":"2026-09-29T09:30:00Z","v":1853,"vw":303.213661},{"c":303.46,"h":303.61,"l":303.44,"n":43,"o":303.46,"t":"2026-09-29T09:45:00Z","v":4495,"vw":303.491557},{"c":303.82,"h":303.82,"l":303.82,"n":4,"o":303.82,"t":"2026-09-29T10:00:00Z","v":124,"vw":303.82},{"c":303.66,"h":303.66,"l":303.55,"n":43,"o":303.55,"t":"2026-09-29T10:15:00Z","v":5298,"vw":303.621755},{"c":303.61,"h":303.67,"l":303.61,"n":23,"o":303.67,"t":"2026-09-29T10:30:00Z","v":1488,"vw":303.665416},{"c":304.1,"h":304.1,"l":303.81,"n":29,"o":303.81,"t":"2026-09-29T10:45:00Z","v":8928,"vw":303.862231},{"c":304.12,"h":304.33,"l":304.12,"n":87,"o":304.24,"t":"2026-09-29T11:00:00Z","v":2595,"vw":304.218698},{"c":304.15,"h":304.18,"l":304.15,"n":36,"o":304.17,"t":"2026-09-29T11:15:00Z","v":2550,"vw":304.157428},{"c":304.268,"h":304.268,"l":304.1,"n":39,"o":304.14,"t":"2026-09-29T11:30:00Z","v":918,"vw":304.214383},{"c":304.51,"h":304.53,"l":304.19,"n":92,"o":304.22,"t":"2026-09-29T11:45:00Z","v":5464,"vw":304.433509},{"c":304.29,"h":304.72,"l":304.29,"n":119,"o":304.72,"t":"2026-09-29T12:15:00Z","v":3095,"vw":304.487828},{"c":304.16,"h":304.42,"l":304.16,"n":78,"o":304.42,"t":"2026-09-29T12:30:00Z","v":1397,"vw":304.284},{"c":304.03,"h":304.11,"l":304.03,"n":122,"o":304.1,"t":"2026-09-29T12:45:00Z","v":2942,"vw":304.075805},{"c":304.21,"h":304.21,"l":304.03,"n":37,"o":304.1,"t":"2026-09-29T13:00:00Z","v":1146,"vw":304.116358},{"c":304.76,"h":304.76,"l":304.22,"n":164,"o":304.31,"t":"2026-09-29T13:15:00Z","v":7477,"vw":304.568321},{"c":303.355,"h":304.93,"l":303.17,"n":9775,"o":304.779,"t":"2026-09-29T13:30:00Z","v":167019,"vw":304.437269},{"c":303.7,"h":304.17,"l":303.3059,"n":3328,"o":303.385,"t":"2026-09-29T13:45:00Z","v":68122,"vw":303.763483},{"c":303.99,"h":304.23,"l":303.63,"n":4878,"o":303.86,"t":"2026-09-29T14:00:00Z","v":52190,"vw":303.899673},{"c":304.366,"h":304.65,"l":303.69,"n":7158,"o":303.975,"t":"2026-09-29T14:15:00Z","v":107904,"vw":304.176048},{"c":304.415,"h":304.7,"l":304.27,"n":6636,"o":304.42,"t":"2026-09-29T14:30:00Z","v":72464,"vw":304.484296},{"c":304.32,"h":304.71,"l":304.15,"n":6633,"o":304.395,"t":"2026-09-29T14:45:00Z","v":46750,"vw":304.41517},{"c":304,"h":304.24,"l":303.66,"n":6811,"o":304.24,"t":"2026-09-29T15:00:00Z","v":60565,"vw":303.97738},{"c":303.26,"h":304.1202,"l":303.06,"n":6710,"o":304.1202,"t":"2026-09-29T15:15:00Z","v":59931,"vw":303.492519},{"c":303.53,"h":303.7975,"l":303.215,"n":5369,"o":303.3204,"t":"2026-09-29T15:30:00Z","v":39721,"vw":303.585092},{"c":303.475,"h":303.82,"l":303.25,"n":4726,"o":303.5301,"t":"2026-09-29T15:45:00Z","v":60091,"vw":303.506839},{"c":303.33,"h":303.62,"l":303.2799,"n":3825,"o":303.53,"t":"2026-09-29T16:00:00Z","v":34750,"vw":303.478201},{"c":303.5896,"h":303.6122,"l":303.25,"n":1814,"o":303.2626,"t":"2026-09-29T16:15:00Z","v":27456,"vw":303.424688},{"c":302.915,"h":303.54,"l":302.91,"n":2547,"o":303.54,"t":"2026-09-29T16:30:00Z","v":43908,"vw":303.230758},{"c":303.11,"h":303.3538,"l":302.8,"n":1896,"o":302.9,"t":"2026-09-29T16:45:00Z","v":35128,"vw":303.009961},{"c":303.07,"h":303.17,"l":302.94,"n":1482,"o":303.07,"t":"2026-09-29T17:00:00Z","v":33847,"vw":303.04482},{"c":303.4,"h":303.425,"l":302.95,"n":1365,"o":303.17,"t":"2026-09-29T17:15:00Z","v":33438,"vw":303.300139},{"c":303.3,"h":303.505,"l":303.14,"n":1990,"o":303.42,"t":"2026-09-29T17:30:00Z","v":141718,"vw":303.230967},{"c":302.945,"h":303.39,"l":302.83,"n":9135,"o":303.37,"t":"2026-09-29T17:45:00Z","v":51996,"vw":303.089986},{"c":303.6,"h":303.61,"l":302.96,"n":1823,"o":302.96,"t":"2026-09-29T18:00:00Z","v":80114,"vw":303.326186},{"c":303.745,"h":303.89,"l":303.58,"n":1505,"o":303.62,"t":"2026-09-29T18:15:00Z","v":56251,"vw":303.737574},{"c":304.09,"h":304.28,"l":303.549,"n":1608,"o":303.69,"t":"2026-09-29T18:30:00Z","v":76823,"vw":303.936836},{"c":304.17,"h":304.21,"l":303.95,"n":1262,"o":304.08,"t":"2026-09-29T18:45:00Z","v":42373,"vw":304.099832},{"c":303.895,"h":304.21,"l":303.875,"n":1358,"o":304.1899,"t":"2026-09-29T19:00:00Z","v":73416,"vw":304.07665},{"c":303.93,"h":304.09,"l":303.86,"n":1433,"o":303.91,"t":"2026-09-29T19:15:00Z","v":48968,"vw":303.957749},{"c":303.69,"h":304.01,"l":303.69,"n":1485,"o":303.91,"t":"2026-09-29T19:30:00Z","v":45302,"vw":303.907541},{"c":303.84,"h":304.12,"l":303.625,"n":3288,"o":303.67,"t":"2026-09-29T19:45:00Z","v":164500,"vw":303.840025},{"c":304,"h":304.05,"l":303.83,"n":82,"o":303.83,"t":"2026-09-29T20:00:00Z","v":70786,"vw":303.845252},{"c":304.1,"h":304.1,"l":304,"n":6,"o":304,"t":"2026-09-29T20:15:00Z","v":275,"vw":304.05122},{"c":304.35,"h":304.35,"l":304.14,"n":27,"o":304.2,"t":"2026-09-29T20:30:00Z","v":3737,"vw":304.162021},{"c":304.35,"h":304.35,"l":304.35,"n":7,"o":304.35,"t":"2026-09-29T20:45:00Z","v":608,"vw":304.35},{"c":304.0163,"h":304.35,"l":304.0163,"n":23,"o":304.35,"t":"2026-09-29T21:00:00Z","v":1029,"vw":304.292712},{"c":303.86,"h":303.86,"l":303.86,"n":3,"o":303.86,"t":"2026-09-29T21:30:00Z","v":103,"vw":303.86},{"c":304.35,"h":304.35,"l":304.35,"n":3,"o":304.35,"t":"2026-09-29T21:45:00Z","v":102,"vw":304.35},{"c":304.75,"h":304.75,"l":304.55,"n":19,"o":304.55,"t":"2026-09-29T22:15:00Z","v":1208,"vw":304.57},{"c":304.399,"h":304.399,"l":304.35,"n":18,"o":304.35,"t":"2026-09-29T22:30:00Z","v":640,"vw":304.371075},{"c":304.35,"h":304.35,"l":304.35,"n":2,"o":304.35,"t":"2026-09-29T22:45:00Z","v":188,"vw":304.35},{"c":304.5,"h":304.5,"l":304.5,"n":1,"o":304.5,"t":"2026-09-29T23:15:00Z","v":155,"vw":304.5},{"c":304.8,"h":304.8,"l":304.8,"n":8,"o":304.8,"t":"2026-09-29T23:45:00Z","v":1206,"vw":304.8},{"c":304.48,"h":304.8,"l":303.31,"n":1224,"o":303.95,"t":"2026-09-30T08:00:00Z","v":31678,"vw":303.887214},{"c":304.38,"h":304.38,"l":304.31,"n":14,"o":304.31,"t":"2026-09-30T08:15:00Z","v":1015,"vw":304.368832},{"c":304.32,"h":304.32,"l":304.32,"n":17,"o":304.32,"t":"2026-09-30T08:30:00Z","v":194,"vw":304.32},{"c":304.12,"h":304.12,"l":304.12,"n":8,"o":304.12,"t":"2026-09-30T08:45:00Z","v":371,"vw":304.12},{"c":303.94,"h":303.98,"l":303.79,"n":62,"o":303.93,"t":"2026-09-30T09:00:00Z","v":2431,"vw":303.893376},{"c":303.96,"h":303.96,"l":303.95,"n":6,"o":303.95,"t":"2026-09-30T09:15:00Z","v":308,"vw":303.95438},{"c":303.84,"h":303.84,"l":303.84,"n":4,"o":303.84,"t":"2026-09-30T09:45:00Z","v":159,"vw":303.84},{"c":303.8,"h":303.8,"l":303.8,"n":4,"o":303.8,"t":"2026-09-30T10:00:00Z","v":168,"vw":303.8},{"c":303.62,"h":303.63,"l":303.62,"n":41,"o":303.63,"t":"2026-09-30T10:30:00Z","v":1291,"vw":303.627267},{"c":303.7184,"h":303.8,"l":303.6279,"n":34,"o":303.6279,"t":"2026-09-30T10:45:00Z","v":770,"vw":303.709503},{"c":303.2,"h":303.64,"l":303.2,"n":70,"o":303.64,"t":"2026-09-30T11:00:00Z","v":3044,"vw":303.451893},{"c":303.54,"h":303.56,"l":302.98,"n":167,"o":303,"t":"2026-09-30T11:15:00Z","v":5619,"vw":303.16251},{"c":303.77,"h":303.79,"l":303.52,"n":25,"o":303.52,"t":"2026-09-30T11:30:00Z","v":824,"vw":303.696667},{"c":303.63,"h":303.72,"l":303.41,"n":72,"o":303.72,"t":"2026-09-30T11:45:00Z","v":12654,"vw":303.429887},{"c":303.36,"h":303.48,"l":303.34,"n":64,"o":303.46,"t":"2026-09-30T12:00:00Z","v":9132,"vw":303.374927},{"c":303.86,"h":303.91,"l":303,"n":511,"o":303.38,"t":"2026-09-30T12:15:00Z","v":16331,"vw":303.258768},{"c":305.02,"h":305.39,"l":304.18,"n":612,"o":304.18,"t":"2026-09-30T12:30:00Z","v":25508,"vw":304.768986},{"c":305.1,"h":305.1,"l":304.66,"n":219,"o":304.97,"t":"2026-09-30T12:45:00Z","v":22089,"vw":304.801004},{"c":305.21,"h":305.4,"l":305.11,"n":165,"o":305.11,"t":"2026-09-30T13:00:00Z","v":12495,"vw":305.265655},{"c":304.81,"h":305.17,"l":304.75,"n":195,"o":305.17,"t":"2026-09-30T13:15:00Z","v":12444,"vw":304.888065},{"c":305.375,"h":305.82,"l":304.6,"n":10402,"o":304.72,"t":"2026-09-30T13:30:00Z","v":187796,"vw":305.108033},{"c":305.98,"h":306.03,"l":304.96,"n":4242,"o":305.5,"t":"2026-09-30T13:45:00Z","v":83040,"vw":305.424766},{"c":306.04,"h":306.62,"l":305.845,"n":5896,"o":306.16,"t":"2026-09-30T14:00:00Z","v":92657,"vw":306.257337},{"c":306.04,"h":306.3899,"l":305.8,"n":6829,"o":306.02,"t":"2026-09-30T14:15:00Z","v":69625,"vw":306.097633},{"c":305.749,"h":306.151,"l":305.6,"n":6803,"o":305.91,"t":"2026-09-30T14:30:00Z","v":61861,"vw":305.811676},{"c":306.19,"h":306.54,"l":305.7,"n":6734,"o":305.7,"t":"2026-09-30T14:45:00Z","v":63118,"vw":306.249131},{"c":305.95,"h":306.26,"l":305.9,"n":7504,"o":306.18,"t":"2026-09-30T15:00:00Z","v":68687,"vw":306.079712},{"c":306.27,"h":306.29,"l":305.85,"n":6266,"o":306.052,"t":"2026-09-30T15:15:00Z","v":48948,"vw":306.062062},{"c":306.085,"h":306.5,"l":306.04,"n":6265,"o":306.31,"t":"2026-09-30T15:30:00Z","v":53767,"vw":306.310603},{"c":306.49,"h":306.77,"l":306.06,"n":4670,"o":306.06,"t":"2026-09-30T15:45:00Z","v":57544,"vw":306.371377},{"c":306.6378,"h":306.69,"l":306.44,"n":4714,"o":306.5299,"t":"2026-09-30T16:00:00Z","v":77615,"vw":306.544398},{"c":306.25,"h":306.6147,"l":306.25,"n":2021,"o":306.6147,"t":"2026-09-30T16:15:00Z","v":34763,"vw":306.376201},{"c":306.4,"h":306.4,"l":305.98,"n":2072,"o":306.1741,"t":"2026-09-30T16:30:00Z","v":31299,"vw":306.163295},{"c":306.3662,"h":306.3662,"l":306.11,"n":1862,"o":306.335,"t":"2026-09-30T16:45:00Z","v":32606,"vw":306.217321},{"c":306.1274,"h":306.45,"l":306.09,"n":1547,"o":306.32,"t":"2026-09-30T17:00:00Z","v":25607,"vw":306.328294},{"c":305.71,"h":306.08,"l":305.39,"n":1824,"o":306.08,"t":"2026-09-30T17:15:00Z","v":42200,"vw":305.717605},{"c":306.0084,"h":306.1399,"l":305.651,"n":2131,"o":305.651,"t":"2026-09-30T17:30:00Z","v":101208,"vw":305.787887},{"c":306.32,"h":306.38,"l":305.9462,"n":9717,"o":305.9462,"t":"2026-09-30T17:45:00Z","v":57820,"vw":306.227897},{"c":306.325,"h":306.35,"l":305.955,"n":1576,"o":306.28,"t":"2026-09-30T18:00:00Z","v":52067,"vw":306.130753},{"c":306.08,"h":306.31,"l":305.86,"n":1680,"o":306.31,"t":"2026-09-30T18:15:00Z","v":48184,"vw":306.044932},{"c":306.01,"h":306.11,"l":305.71,"n":1615,"o":306.11,"t":"2026-09-30T18:30:00Z","v":154043,"vw":305.929462},{"c":305.875,"h":305.98,"l":305.651,"n":1417,"o":305.98,"t":"2026-09-30T18:45:00Z","v":34737,"vw":305.788674},{"c":306.25,"h":306.27,"l":305.86,"n":1486,"o":305.86,"t":"2026-09-30T19:00:00Z","v":42861,"vw":306.157829},{"c":306.07,"h":306.19,"l":305.998,"n":1622,"o":306.185,"t":"2026-09-30T19:15:00Z","v":53635,"vw":306.083585},{"c":306.0277,"h":306.29,"l":305.88,"n":2153,"o":306.03,"t":"2026-09-30T19:30:00Z","v":553638,"vw":306.03845},{"c":304.6,"h":306.08,"l":304.5,"n":5835,"o":306.025,"t":"2026-09-30T19:45:00Z","v":520455,"vw":305.561676},{"c":304.969,"h":304.969,"l":304.12,"n":381,"o":304.61,"t":"2026-09-30T20:00:00Z","v":147163,"vw":304.611349},{"c":305.09,"h":305.11,"l":304.62,"n":125,"o":304.67,"t":"2026-09-30T20:15:00Z","v":9752,"vw":304.8661},{"c":305.05,"h":305.12,"l":305.05,"n":19,"o":305.12,"t":"2026-09-30T20:30:00Z","v":617,"vw":305.085655},{"c":304.99,"h":305,"l":304.87,"n":51,"o":304.9554,"t":"2026-09-30T20:45:00Z","v":3367,"vw":304.894075},{"c":304.6869,"h":304.79,"l":304.6869,"n":49,"o":304.74,"t":"2026-09-30T21:00:00Z","v":729,"vw":304.745104},{"c":304.76,"h":304.76,"l":304.2,"n":27,"o":304.39,"t":"2026-09-30T21:15:00Z","v":1646,"vw":304.469536},{"c":304.5,"h":304.5,"l":304.5,"n":5,"o":304.5,"t":"2026-09-30T21:30:00Z","v":114,"vw":304.5},{"c":304.91,"h":304.91,"l":304.909,"n":3,"o":304.909,"t":"2026-09-30T21:45:00Z","v":511,"vw":304.9098},{"c":304.85,"h":304.86,"l":304.84,"n":16,"o":304.85,"t":"2026-09-30T22:00:00Z","v":787,"vw":304.851077},{"c":305.16,"h":305.16,"l":305.07,"n":16,"o":305.07,"t":"2026-09-30T22:15:00Z","v":2225,"vw":305.150539},{"c":305.5021,"h":305.5021,"l":305.5021,"n":4,"o":305.5021,"t":"2026-09-30T22:45:00Z","v":1627,"vw":305.5021},{"c":305.97,"h":305.97,"l":305.83,"n":7,"o":305.83,"t":"2026-09-30T23:30:00Z","v":265,"vw":305.894516},{"c":305.9,"h":305.9,"l":305.85,"n":8,"o":305.86,"t":"2026-09-30T23:45:00Z","v":496,"vw":305.867167},{"c":306.06,"h":309.15,"l":305.76,"n":2445,"o":306.22,"t":"2026-10-01T08:00:00Z","v":63043,"vw":307.104158},{"c":305.82,"h":306.01,"l":305.74,"n":158,"o":306.01,"t":"2026-10-01T08:15:00Z","v":6692,"vw":305.85317},{"c":306.02,"h":306.04,"l":305.52,"n":53,"o":305.52,"t":"2026-10-01T08:30:00Z","v":5358,"vw":305.945295},{"c":306.16,"h":306.16,"l":305.63,"n":31,"o":305.73,"t":"2026-10-01T08:45:00Z","v":1610,"vw":305.87861},{"c":306.54,"h":306.54,"l":306.25,"n":9,"o":306.25,"t":"2026-10-01T09:00:00Z","v":888,"vw":306.430728},{"c":306.62,"h":306.63,"l":306.56,"n":24,"o":306.56,"t":"2026-10-01T09:15:00Z","v":2439,"vw":306.59},{"c":306.31,"h":306.42,"l":306.31,"n":26,"o":306.42,"t":"2026-10-01T09:30:00Z","v":1037,"vw":306.37},{"c":306.27,"h":306.36,"l":305.72,"n":302,"o":306.27,"t":"2026-10-01T10:00:00Z","v":9491,"vw":306.113435},{"c":306.45,"h":306.6,"l":306.3,"n":71,"o":306.3,"t":"2026-10-01T10:15:00Z","v":7059,"vw":306.478474},{"c":306.96,"h":306.96,"l":306.67,"n":22,"o":306.67,"t":"2026-10-01T10:30:00Z","v":1309,"vw":306.788269},{"c":307.17,"h":307.21,"l":307,"n":27,"o":307,"t":"2026-10-01T10:45:00Z","v":2274,"vw":307.132944},{"c":306.44,"h":307.12,"l":306.44,"n":176,"o":307.12,"t":"2026-10-01T11:00:00Z","v":8615,"vw":306.828356},{"c":306.09,"h":306.26,"l":305.93,"n":91,"o":306.26,"t":"2026-10-01T11:15:00Z","v":4167,"vw":306.1637},{"c":306.54,"h":306.55,"l":306.26,"n":54,"o":306.26,"t":"2026-10-01T11:30:00Z","v":947,"vw":306.463333},{"c":306.67,"h":306.69,"l":306.67,"n":16,"o":306.69,"t":"2026-10-01T11:45:00Z","v":661,"vw":306.685465},{"c":306.5,"h":306.56,"l":306.3501,"n":79,"o":306.53,"t":"2026-10-01T12:00:00Z","v":2907,"vw":306.464025},{"c":306.28,"h":306.33,"l":306.1,"n":56,"o":306.3226,"t":"2026-10-01T12:15:00Z","v":2682,"vw":306.262637},{"c":306.38,"h":306.38,"l":306.34,"n":35,"o":306.34,"t":"2026-10-01T12:30:00Z","v":1349,"vw":306.354633},{"c":305.93,"h":306.21,"l":305.91,"n":76,"o":306.2,"t":"2026-10-01T12:45:00Z","v":3937,"vw":306.004273},{"c":306.21,"h":306.3363,"l":305.8834,"n":138,"o":305.98,"t":"2026-10-01T13:00:00Z","v":5465,"vw":306.097921},{"c":305.8,"h":306.05,"l":305.69,"n":267,"o":306.0346,"t":"2026-10-01T13:15:00Z","v":14166,"vw":305.950943},{"c":305.43,"h":306.315,"l":305.13,"n":13773,"o":305.78,"t":"2026-10-01T13:30:00Z","v":303876,"vw":305.687149},{"c":305.32,"h":305.77,"l":304.8357,"n":5747,"o":305.57,"t":"2026-10-01T13:45:00Z","v":100220,"vw":305.221199},{"c":304.33,"h":305.29,"l":303.77,"n":7711,"o":305.24,"t":"2026-10-01T14:00:00Z","v":145165,"vw":304.380157},{"c":304.05,"h":304.38,"l":303.42,"n":7976,"o":304.3,"t":"2026-10-01T14:15:00Z","v":92317,"vw":303.992768},{"c":304.6,"h":305.01,"l":303.84,"n":7952,"o":303.91,"t":"2026-10-01T14:30:00Z","v":84733,"vw":304.488747},{"c":304.155,"h":304.9,"l":303.92,"n":7475,"o":304.62,"t":"2026-10-01T14:45:00Z","v":91322,"vw":304.300789},{"c":303.95,"h":304.18,"l":303.15,"n":8621,"o":304.11,"t":"2026-10-01T15:00:00Z","v":104460,"vw":303.573055},{"c":304.23,"h":304.555,"l":303.87,"n":7710,"o":303.95,"t":"2026-10-01T15:15:00Z","v":198092,"vw":304.411035},{"c":303.5,"h":304.17,"l":303.29,"n":7618,"o":304.17,"t":"2026-10-01T15:30:00Z","v":521390,"vw":303.579834},{"c":303.88,"h":304.13,"l":303.29,"n":6089,"o":303.5,"t":"2026-10-01T15:45:00Z","v":116583,"vw":303.798633},{"c":303.79,"h":304.21,"l":303.6203,"n":5103,"o":303.95,"t":"2026-10-01T16:00:00Z","v":83729,"vw":304.001094},{"c":303.9701,"h":304.24,"l":303.79,"n":2416,"o":303.84,"t":"2026-10-01T16:15:00Z","v":52638,"vw":304.007173},{"c":304.21,"h":304.56,"l":303.9,"n":2504,"o":303.93,"t":"2026-10-01T16:30:00Z","v":45633,"vw":304.243361},{"c":303.82,"h":304.41,"l":303.43,"n":2916,"o":304.22,"t":"2026-10-01T16:45:00Z","v":78372,"vw":303.859121},{"c":304.55,"h":304.64,"l":303.76,"n":2079,"o":303.78,"t":"2026-10-01T17:00:00Z","v":53814,"vw":304.062809},{"c":305.74,"h":305.81,"l":304.42,"n":2253,"o":304.47,"t":"2026-10-01T17:15:00Z","v":137823,"vw":305.200693},{"c":306.225,"h":306.4,"l":305.8,"n":3608,"o":305.83,"t":"2026-10-01T17:30:00Z","v":101557,"vw":306.076859},{"c":305.76,"h":306.61,"l":305.611,"n":13818,"o":306.29,"t":"2026-10-01T17:45:00Z","v":90588,"vw":306.09143},{"c":305.19,"h":305.745,"l":304.9,"n":2514,"o":305.745,"t":"2026-10-01T18:00:00Z","v":80860,"vw":305.2927},{"c":305.81,"h":305.8399,"l":305.16,"n":2622,"o":305.23,"t":"2026-10-01T18:15:00Z","v":127297,"vw":305.446283},{"c":305.87,"h":306.17,"l":305.65,"n":1841,"o":305.81,"t":"2026-10-01T18:30:00Z","v":62215,"vw":305.877415},{"c":306.2,"h":306.205,"l":305.837,"n":1632,"o":305.87,"t":"2026-10-01T18:45:00Z","v":35532,"vw":306.006748},{"c":305.815,"h":306.28,"l":305.775,"n":1876,"o":306.21,"t":"2026-10-01T19:00:00Z","v":72807,"vw":305.89983},{"c":305.85,"h":305.94,"l":305.69,"n":1782,"o":305.81,"t":"2026-10-01T19:15:00Z","v":72284,"vw":305.833453},{"c":305.93,"h":306.08,"l":305.725,"n":2004,"o":305.85,"t":"2026-10-01T19:30:00Z","v":93527,"vw":305.946972},{"c":305.54,"h":306.38,"l":305.32,"n":4430,"o":305.93,"t":"2026-10-01T19:45:00Z","v":217858,"vw":305.751369},{"c":305.88,"h":305.91,"l":305.51,"n":123,"o":305.53,"t":"2026-10-01T20:00:00Z","v":136332,"vw":305.572868},{"c":305.908,"h":305.908,"l":305.908,"n":8,"o":305.908,"t":"2026-10-01T20:15:00Z","v":215,"vw":305.908},{"c":305.67,"h":305.8292,"l":305.67,"n":9,"o":305.8292,"t":"2026-10-01T20:30:00Z","v":1117,"vw":305.708262},{"c":305.56,"h":305.62,"l":305.52,"n":46,"o":305.62,"t":"2026-10-01T20:45:00Z","v":3208,"vw":305.550822},{"c":305.61,"h":305.61,"l":305.61,"n":4,"o":305.61,"t":"2026-10-01T21:00:00Z","v":212,"vw":305.61},{"c":305.42,"h":305.64,"l":305.42,"n":15,"o":305.64,"t":"2026-10-01T21:30:00Z","v":859,"vw":305.501531},{"c":305.5,"h":305.5,"l":305.5,"n":5,"o":305.5,"t":"2026-10-01T21:45:00Z","v":313,"vw":305.5},{"c":305.6,"h":305.6,"l":305.6,"n":5,"o":305.6,"t":"2026-10-01T22:15:00Z","v":176,"vw":305.6},{"c":306.01,"h":306.01,"l":305.97,"n":19,"o":305.97,"t":"2026-10-01T22:45:00Z","v":493,"vw":305.99},{"c":306.19,"h":306.19,"l":306.01,"n":10,"o":306.01,"t":"2026-10-01T23:00:00Z","v":459,"vw":306.092525},{"c":305.83,"h":305.85,"l":305.83,"n":16,"o":305.85,"t":"2026-10-01T23:30:00Z","v":1311,"vw":305.834521},{"c":306.0283,"h":306.0283,"l":306.0283,"n":4,"o":306.0283,"t":"2026-10-01T23:45:00Z","v":116,"vw":306.0283},{"c":307.99,"h":308.11,"l":306.33,"n":1221,"o":307.53,"t":"2026-10-02T08:00:00Z","v":28477,"vw":307.193129},{"c":307.81,"h":307.97,"l":307.64,"n":76,"o":307.97,"t":"2026-10-02T08:15:00Z","v":3446,"vw":307.835422},{"c":307.9,"h":308.02,"l":307.68,"n":36,"o":307.79,"t":"2026-10-02T08:30:00Z","v":1931,"vw":307.838625},{"c":308.17,"h":308.17,"l":307.96,"n":27,"o":308,"t":"2026-10-02T08:45:00Z","v":1009,"vw":308.052373},{"c":307.76,"h":307.76,"l":307.76,"n":5,"o":307.76,"t":"2026-10-02T09:00:00Z","v":161,"vw":307.76},{"c":308.01,"h":308.06,"l":308.01,"n":24,"o":308.06,"t":"2026-10-02T09:15:00Z","v":528,"vw":308.042941},{"c":308.02,"h":308.02,"l":307.84,"n":14,"o":307.84,"t":"2026-10-02T09:30:00Z","v":284,"vw":307.920717},{"c":307.96,"h":308.2,"l":307.88,"n":65,"o":308,"t":"2026-10-02T09:45:00Z","v":2546,"vw":308.00782},{"c":307.6045,"h":307.75,"l":307.59,"n":31,"o":307.75,"t":"2026-10-02T10:00:00Z","v":935,"vw":307.679889},{"c":307.66,"h":307.66,"l":307.38,"n":32,"o":307.41,"t":"2026-10-02T10:15:00Z","v":2138,"vw":307.514311},{"c":307.83,"h":307.83,"l":307.66,"n":16,"o":307.66,"t":"2026-10-02T10:30:00Z","v":563,"vw":307.729246},{"c":307.72,"h":307.76,"l":307.68,"n":37,"o":307.7,"t":"2026-10-02T10:45:00Z","v":5550,"vw":307.735503},{"c":307.45,"h":307.81,"l":307.41,"n":141,"o":307.7662,"t":"2026-10-02T11:00:00Z","v":7840,"vw":307.683628},{"c":307.7254,"h":307.8,"l":307.46,"n":65,"o":307.5,"t":"2026-10-02T11:15:00Z","v":3710,"vw":307.706263},{"c":307.3915,"h":307.69,"l":307.37,"n":65,"o":307.69,"t":"2026-10-02T11:30:00Z","v":2008,"vw":307.457791},{"c":307.25,"h":307.38,"l":307.12,"n":89,"o":307.38,"t":"2026-10-02T11:45:00Z","v":4009,"vw":307.241581},{"c":307.38,"h":307.38,"l":307.15,"n":62,"o":307.19,"t":"2026-10-02T12:00:00Z","v":1891,"vw":307.289155},{"c":307.57,"h":307.57,"l":307.33,"n":52,"o":307.33,"t":"2026-10-02T12:15:00Z","v":2185,"vw":307.438496},{"c":308.94,"h":309.31,"l":307.83,"n":891,"o":307.83,"t":"2026-10-02T12:30:00Z","v":32263,"vw":308.689186},{"c":309.59,"h":309.61,"l":308.8,"n":311,"o":308.85,"t":"2026-10-02T12:45:00Z","v":22012,"vw":309.30791},{"c":309.54,"h":310.05,"l":309.45,"n":534,"o":309.45,"t":"2026-10-02T13:00:00Z","v":12331,"vw":309.783701},{"c":309.39,"h":309.59,"l":309.36,"n":314,"o":309.46,"t":"2026-10-02T13:15:00Z","v":16666,"vw":309.481084},{"c":309.5,"h":309.66,"l":308.49,"n":11854,"o":309.34,"t":"2026-10-02T13:30:00Z","v":262832,"vw":309.096064},{"c":309.72,"h":309.86,"l":309,"n":6002,"o":309.66,"t":"2026-10-02T13:45:00Z","v":197113,"vw":309.571211},{"c":310.14,"h":310.42,"l":309.51,"n":7390,"o":309.76,"t":"2026-10-02T14:00:00Z","v":235386,"vw":310.069393},{"c":310.5,"h":310.67,"l":310.06,"n":8139,"o":310.12,"t":"2026-10-02T14:15:00Z","v":169895,"vw":310.449226},{"c":310.265,"h":310.56,"l":310.12,"n":7633,"o":310.51,"t":"2026-10-02T14:30:00Z","v":131807,"vw":310.300747},{"c":309.46,"h":310.38,"l":309.4401,"n":7592,"o":310.23,"t":"2026-10-02T14:45:00Z","v":78562,"vw":309.931151},{"c":308.6,"h":309.66,"l":308.28,"n":7859,"o":309.58,"t":"2026-10-02T15:00:00Z","v":169421,"vw":308.932045},{"c":308.42,"h":308.81,"l":307.815,"n":7438,"o":308.595,"t":"2026-10-02T15:15:00Z","v":90125,"vw":308.248748},{"c":308.7076,"h":308.84,"l":308.2119,"n":5940,"o":308.51,"t":"2026-10-02T15:30:00Z","v":55261,"vw":308.603674},{"c":308.925,"h":308.96,"l":308.48,"n":5022,"o":308.715,"t":"2026-10-02T15:45:00Z","v":48071,"vw":308.722788},{"c":309.085,"h":309.1775,"l":308.84,"n":5037,"o":308.88,"t":"2026-10-02T16:00:00Z","v":63772,"vw":309.058319},{"c":308.7,"h":309.18,"l":308.61,"n":2317,"o":309.025,"t":"2026-10-02T16:15:00Z","v":57022,"vw":308.962573},{"c":308.455,"h":308.97,"l":308.39,"n":2300,"o":308.63,"t":"2026-10-02T16:30:00Z","v":36985,"vw":308.724128},{"c":308.58,"h":308.75,"l":308.39,"n":1903,"o":308.51,"t":"2026-10-02T16:45:00Z","v":34242,"vw":308.56495},{"c":308.51,"h":309,"l":308.4,"n":1868,"o":308.64,"t":"2026-10-02T17:00:00Z","v":50996,"vw":308.718332},{"c":308.0179,"h":308.6601,"l":307.98,"n":1943,"o":308.52,"t":"2026-10-02T17:15:00Z","v":51913,"vw":308.177367},{"c":308.2094,"h":308.36,"l":307.94,"n":2216,"o":308.0052,"t":"2026-10-02T17:30:00Z","v":52296,"vw":308.168367},{"c":308.42,"h":308.545,"l":308.1775,"n":19077,"o":308.24,"t":"2026-10-02T17:45:00Z","v":105681,"vw":308.357577},{"c":308.43,"h":308.51,"l":308.24,"n":1536,"o":308.43,"t":"2026-10-02T18:00:00Z","v":52204,"vw":308.36699},{"c":308.305,"h":308.409,"l":308.08,"n":1845,"o":308.4,"t":"2026-10-02T18:15:00Z","v":45674,"vw":308.231303},{"c":308.36,"h":308.39,"l":308.13,"n":1683,"o":308.325,"t":"2026-10-02T18:30:00Z","v":137939,"vw":308.216536},{"c":308.4,"h":308.475,"l":308.325,"n":2061,"o":308.3401,"t":"2026-10-02T18:45:00Z","v":142355,"vw":308.439041},{"c":308.325,"h":308.4732,"l":308.22,"n":1914,"o":308.38,"t":"2026-10-02T19:00:00Z","v":69717,"vw":308.298518},{"c":308.42,"h":308.53,"l":308.28,"n":1796,"o":308.34,"t":"2026-10-02T19:15:00Z","v":79546,"vw":308.381939},{"c":308.64,"h":308.83,"l":308.48,"n":2005,"o":308.5079,"t":"2026-10-02T19:30:00Z","v":70199,"vw":308.629086},{"c":308.62,"h":308.815,"l":308.355,"n":5360,"o":308.65,"t":"2026-10-02T19:45:00Z","v":274226,"vw":308.591014},{"c":308.76,"h":308.76,"l":308.58,"n":225,"o":308.61,"t":"2026-10-02T20:00:00Z","v":136655,"vw":308.688891},{"c":308.6259,"h":308.8,"l":308.6259,"n":18,"o":308.8,"t":"2026-10-02T20:15:00Z","v":755,"vw":308.71318},{"c":308.65,"h":308.65,"l":308.64,"n":9,"o":308.64,"t":"2026-10-02T20:30:00Z","v":744,"vw":308.647179},{"c":308.47,"h":308.502,"l":308.4227,"n":34,"o":308.502,"t":"2026-10-02T20:45:00Z","v":3107,"vw":308.462241},{"c":308.59,"h":308.59,"l":308.59,"n":6,"o":308.59,"t":"2026-10-02T21:00:00Z","v":174,"vw":308.59},{"c":308.431,"h":308.5992,"l":308.431,"n":15,"o":308.5992,"t":"2026-10-02T21:45:00Z","v":1722,"vw":308.560784},{"c":308.5955,"h":308.5955,"l":308.5955,"n":8,"o":308.5955,"t":"2026-10-02T22:00:00Z","v":200,"vw":308.5955},{"c":308.69,"h":308.69,"l":308.51,"n":29,"o":308.525,"t":"2026-10-02T22:30:00Z","v":1073,"vw":308.577708},{"c":308.5347,"h":308.58,"l":308.5347,"n":7,"o":308.58,"t":"2026-10-02T23:00:00Z","v":284,"vw":308.55538},{"c":308.75,"h":308.75,"l":308.75,"n":1,"o":308.75,"t":"2026-10-02T23:15:00Z","v":160,"vw":308.75},{"c":308.7,"h":308.7,"l":308.5572,"n":10,"o":308.5572,"t":"2026-10-02T23:30:00Z","v":358,"vw":308.6592},{"c":308.62,"h":308.62,"l":308.538,"n":5,"o":308.538,"t":"2026-10-02T23:45:00Z","v":493,"vw":308.56959},{"c":308.8,"h":308.93,"l":308.14,"n":1402,"o":308.93,"t":"2026-10-05T08:00:00Z","v":20096,"vw":308.490335},{"c":308.7,"h":308.7,"l":308.69,"n":13,"o":308.69,"t":"2026-10-05T08:15:00Z","v":423,"vw":308.694496},{"c":308.22,"h":308.62,"l":308.1,"n":59,"o":308.62,"t":"2026-10-05T08:30:00Z","v":2932,"vw":308.255565},{"c":308.23,"h":308.33,"l":307.8,"n":148,"o":308,"t":"2026-10-05T08:45:00Z","v":3310,"vw":308.12938},{"c":308.33,"h":308.33,"l":308.3,"n":16,"o":308.3,"t":"2026-10-05T09:00:00Z","v":1251,"vw":308.316364},{"c":308.05,"h":308.21,"l":308.05,"n":36,"o":308.21,"t":"2026-10-05T09:15:00Z","v":4146,"vw":308.118187},{"c":307.7099,"h":308.04,"l":307.7,"n":53,"o":308.04,"t":"2026-10-05T09:30:00Z","v":2080,"vw":307.748091},{"c":307.8,"h":307.8,"l":307.8,"n":6,"o":307.8,"t":"2026-10-05T09:45:00Z","v":152,"vw":307.8},{"c":307.95,"h":307.95,"l":307.8,"n":22,"o":307.8,"t":"2026-10-05T10:00:00Z","v":1250,"vw":307.869715},{"c":307.85,"h":307.88,"l":307.8,"n":43,"o":307.8,"t":"2026-10-05T10:15:00Z","v":2095,"vw":307.861475},{"c":307.79,"h":307.79,"l":307.68,"n":13,"o":307.68,"t":"2026-10-05T10:30:00Z","v":345,"vw":307.753333},{"c":308.2,"h":308.32,"l":307.96,"n":38,"o":307.96,"t":"2026-10-05T10:45:00Z","v":1028,"vw":308.093872},{"c":308.06,"h":308.3023,"l":307.89,"n":128,"o":308.3,"t":"2026-10-05T11:00:00Z","v":5418,"vw":308.035114},{"c":308.5277,"h":308.5277,"l":308.08,"n":55,"o":308.08,"t":"2026-10-05T11:15:00Z","v":1902,"vw":308.468564},{"c":308.39,"h":308.4,"l":308.2996,"n":46,"o":308.4,"t":"2026-10-05T11:30:00Z","v":941,"vw":308.363493},{"c":308.13,"h":308.13,"l":308,"n":33,"o":308,"t":"2026-10-05T11:45:00Z","v":547,"vw":308.056346},{"c":308.2,"h":308.28,"l":308.15,"n":42,"o":308.21,"t":"2026-10-05T12:00:00Z","v":1439,"vw":308.196723},{"c":307.88,"h":308.21,"l":307.88,"n":61,"o":308.21,"t":"2026-10-05T12:15:00Z","v":698,"vw":308.046283},{"c":307.86,"h":307.98,"l":307.86,"n":95,"o":307.98,"t":"2026-10-05T12:30:00Z","v":3246,"vw":307.917277},{"c":308.0381,"h":308.0381,"l":307.81,"n":79,"o":307.9118,"t":"2026-10-05T12:45:00Z","v":1801,"vw":307.883516},{"c":308.14,"h":308.18,"l":307.9146,"n":148,"o":308,"t":"2026-10-05T13:00:00Z","v":6115,"vw":308.054342},{"c":308.5,"h":308.5,"l":308.08,"n":172,"o":308.2154,"t":"2026-10-05T13:15:00Z","v":7533,"vw":308.302478},{"c":309.99,"h":310.085,"l":308.45,"n":16945,"o":308.575,"t":"2026-10-05T13:30:00Z","v":251774,"vw":309.094865},{"c":309.53,"h":310.21,"l":309.4517,"n":6692,"o":309.97,"t":"2026-10-05T13:45:00Z","v":99741,"vw":309.704151},{"c":309.7642,"h":309.885,"l":309.1418,"n":6574,"o":309.5,"t":"2026-10-05T14:00:00Z","v":97596,"vw":309.593905},{"c":310.32,"h":310.4499,"l":309.75,"n":7962,"o":309.79,"t":"2026-10-05T14:15:00Z","v":81446,"vw":310.122948},{"c":310.0391,"h":310.3199,"l":309.92,"n":7838,"o":310.3101,"t":"2026-10-05T14:30:00Z","v":79866,"vw":310.044265},{"c":310.45,"h":310.5,"l":310.048,"n":7437,"o":310.048,"t":"2026-10-05T14:45:00Z","v":89837,"vw":310.248114},{"c":310.23,"h":310.5,"l":310.06,"n":7669,"o":310.48,"t":"2026-10-05T15:00:00Z","v":85045,"vw":310.318514},{"c":310.28,"h":310.3801,"l":310.065,"n":7166,"o":310.23,"t":"2026-10-05T15:15:00Z","v":76746,"vw":310.238368},{"c":310.36,"h":310.4188,"l":310.09,"n":6740,"o":310.275,"t":"2026-10-05T15:30:00Z","v":52595,"vw":310.241969},{"c":310.33,"h":310.4299,"l":310.1799,"n":5537,"o":310.37,"t":"2026-10-05T15:45:00Z","v":41483,"vw":310.347327},{"c":310.1298,"h":310.3392,"l":310.1298,"n":4515,"o":310.33,"t":"2026-10-05T16:00:00Z","v":37745,"vw":310.219511},{"c":310.3695,"h":310.4,"l":310,"n":3947,"o":310.1,"t":"2026-10-05T16:15:00Z","v":43309,"vw":310.174665},{"c":310.66,"h":310.66,"l":310.3,"n":2392,"o":310.38,"t":"2026-10-05T16:30:00Z","v":44214,"vw":310.434001},{"c":310.455,"h":310.6856,"l":310.455,"n":2376,"o":310.66,"t":"2026-10-05T16:45:00Z","v":45727,"vw":310.556119},{"c":310.619,"h":310.63,"l":310.335,"n":1956,"o":310.45,"t":"2026-10-05T17:00:00Z","v":48481,"vw":310.471918},{"c":310.74,"h":310.82,"l":310.63,"n":1878,"o":310.63,"t":"2026-10-05T17:15:00Z","v":35729,"vw":310.700574},{"c":311.06,"h":311.06,"l":310.68,"n":3170,"o":310.73,"t":"2026-10-05T17:30:00Z","v":47726,"vw":310.791604},{"c":310.914,"h":311.1285,"l":310.91,"n":23138,"o":311.1,"t":"2026-10-05T17:45:00Z","v":80959,"vw":310.977588},{"c":310.825,"h":310.93,"l":310.7,"n":2068,"o":310.93,"t":"2026-10-05T18:00:00Z","v":76722,"vw":310.821655},{"c":311.1,"h":311.18,"l":310.88,"n":2015,"o":310.9,"t":"2026-10-05T18:15:00Z","v":52097,"vw":311.012943},{"c":311.09,"h":311.1599,"l":311.0201,"n":1798,"o":311.13,"t":"2026-10-05T18:30:00Z","v":49248,"vw":311.107596},{"c":311.17,"h":311.2,"l":311.05,"n":1803,"o":311.09,"t":"2026-10-05T18:45:00Z","v":48320,"vw":311.106721},{"c":311.57,"h":311.59,"l":311.17,"n":2105,"o":311.17,"t":"2026-10-05T19:00:00Z","v":75014,"vw":311.354988},{"c":311.53,"h":311.66,"l":311.49,"n":2063,"o":311.5203,"t":"2026-10-05T19:15:00Z","v":85292,"vw":311.584981},{"c":311.39,"h":311.6281,"l":311.32,"n":2529,"o":311.519,"t":"2026-10-05T19:30:00Z","v":226226,"vw":311.471558},{"c":311.37,"h":311.37,"l":310.89,"n":4378,"o":311.37,"t":"2026-10-05T19:45:00Z","v":217492,"vw":311.140957},{"c":311.29,"h":311.4,"l":311.27,"n":141,"o":311.36,"t":"2026-10-05T20:00:00Z","v":110416,"vw":311.396173},{"c":311.3489,"h":311.39,"l":311.3489,"n":34,"o":311.35,"t":"2026-10-05T20:15:00Z","v":1253,"vw":311.355546},{"c":311.42,"h":311.42,"l":311.42,"n":5,"o":311.42,"t":"2026-10-05T21:00:00Z","v":264,"vw":311.42},{"c":311.45,"h":311.4722,"l":311.45,"n":13,"o":311.4722,"t":"2026-10-05T21:15:00Z","v":861,"vw":311.46665},{"c":311.36,"h":311.4691,"l":311.36,"n":30,"o":311.45,"t":"2026-10-05T21:45:00Z","v":523,"vw":311.426367},{"c":311.5,"h":311.5,"l":311.5,"n":33,"o":311.5,"t":"2026-10-05T22:00:00Z","v":372,"vw":311.5},{"c":311.58,"h":311.58,"l":311.58,"n":10,"o":311.58,"t":"2026-10-05T22:15:00Z","v":674,"vw":311.58},{"c":311.35,"h":311.39,"l":311.3,"n":50,"o":311.39,"t":"2026-10-05T22:30:00Z","v":885,"vw":311.350244},{"c":311.25,"h":311.25,"l":311.25,"n":15,"o":311.25,"t":"2026-10-05T22:45:00Z","v":202,"vw":311.25},{"c":311.261,"h":311.261,"l":311.261,"n":12,"o":311.261,"t":"2026-10-05T23:00:00Z","v":247,"vw":311.261},{"c":311.48,"h":311.5561,"l":311.471,"n":30,"o":311.5561,"t":"2026-10-05T23:15:00Z","v":683,"vw":311.508958},{"c":311.57,"h":311.65,"l":311.57,"n":34,"o":311.65,"t":"2026-10-05T23:30:00Z","v":1828,"vw":311.588195},{"c":311.44,"h":311.5861,"l":311.44,"n":19,"o":311.5861,"t":"2026-10-05T23:45:00Z","v":2251,"vw":311.479146},{"c":311.92,"h":311.97,"l":311.383,"n":1159,"o":311.92,"t":"2026-10-06T08:00:00Z","v":14260,"vw":311.708334},{"c":311.8,"h":311.91,"l":311.8,"n":39,"o":311.91,"t":"2026-10-06T08:15:00Z","v":1082,"vw":311.862997},{"c":311.66,"h":311.7,"l":311.66,"n":27,"o":311.7,"t":"2026-10-06T08:30:00Z","v":529,"vw":311.683784},{"c":311.99,"h":312.03,"l":311.94,"n":23,"o":311.94,"t":"2026-10-06T08:45:00Z","v":1963,"vw":311.962116},{"c":311.96,"h":312.11,"l":311.96,"n":53,"o":311.96,"t":"2026-10-06T09:00:00Z","v":1916,"vw":312.017297},{"c":312.11,"h":312.11,"l":312.1,"n":13,"o":312.1,"t":"2026-10-06T09:15:00Z","v":1787,"vw":312.104164},{"c":312.11,"h":312.2,"l":312.1,"n":24,"o":312.14,"t":"2026-10-06T09:45:00Z","v":1778,"vw":312.119018},{"c":312.25,"h":312.25,"l":311.97,"n":30,"o":311.97,"t":"2026-10-06T10:00:00Z","v":959,"vw":312.17848},{"c":312.54,"h":312.54,"l":312.32,"n":16,"o":312.32,"t":"2026-10-06T10:15:00Z","v":774,"vw":312.508481},{"c":312.57,"h":312.57,"l":312.37,"n":29,"o":312.4,"t":"2026-10-06T10:30:00Z","v":2478,"vw":312.42169},{"c":312.47,"h":312.6,"l":312.47,"n":43,"o":312.58,"t":"2026-10-06T10:45:00Z","v":7709,"vw":312.558743},{"c":312.68,"h":312.68,"l":312.48,"n":90,"o":312.48,"t":"2026-10-06T11:00:00Z","v":2992,"vw":312.510146},{"c":313.36,"h":313.36,"l":312.909,"n":211,"o":312.98,"t":"2026-10-06T11:15:00Z","v":6012,"vw":313.061045},{"c":313.1196,"h":313.1196,"l":313.1196,"n":10,"o":313.1196,"t":"2026-10-06T11:30:00Z","v":159,"vw":313.1196},{"c":313.14,"h":313.2,"l":313.14,"n":103,"o":313.1596,"t":"2026-10-06T11:45:00Z","v":2108,"vw":313.172259},{"c":313.3,"h":313.3,"l":313.05,"n":171,"o":313.08,"t":"2026-10-06T12:00:00Z","v":3378,"vw":313.243187},{"c":313,"h":313.3,"l":312.98,"n":170,"o":313.3,"t":"2026-10-06T12:15:00Z","v":4585,"vw":313.074802},{"c":312.75,"h":312.8931,"l":312.7,"n":180,"o":312.8931,"t":"2026-10-06T12:30:00Z","v":3209,"vw":312.817352},{"c":312.93,"h":312.97,"l":312.65,"n":148,"o":312.72,"t":"2026-10-06T12:45:00Z","v":3768,"vw":312.884208},{"c":313.06,"h":313.2,"l":313.02,"n":160,"o":313.02,"t":"2026-10-06T13:00:00Z","v":6107,"vw":313.122341},{"c":313.23,"h":313.29,"l":312.96,"n":257,"o":313.07,"t":"2026-10-06T13:15:00Z","v":11105,"vw":313.163511},{"c":313.1,"h":313.63,"l":312.6,"n":12607,"o":313.15,"t":"2026-10-06T13:30:00Z","v":330628,"vw":313.077613},{"c":313.5189,"h":313.559,"l":312.9,"n":5218,"o":313.1345,"t":"2026-10-06T13:45:00Z","v":180710,"vw":313.345141},{"c":313.506,"h":313.8,"l":313.24,"n":6966,"o":313.51,"t":"2026-10-06T14:00:00Z","v":285959,"vw":313.576177},{"c":312.995,"h":313.655,"l":312.995,"n":8248,"o":313.4899,"t":"2026-10-06T14:15:00Z","v":113098,"vw":313.413153},{"c":313.74,"h":313.74,"l":312.82,"n":7742,"o":313.01,"t":"2026-10-06T14:30:00Z","v":168505,"vw":313.452465},{"c":313.84,"h":313.86,"l":313.5,"n":7760,"o":313.705,"t":"2026-10-06T14:45:00Z","v":128765,"vw":313.689845},{"c":314.09,"h":314.1,"l":313.79,"n":8244,"o":313.8397,"t":"2026-10-06T15:00:00Z","v":125489,"vw":314.021465},{"c":313.87,"h":314.115,"l":313.85,"n":7335,"o":314.0851,"t":"2026-10-06T15:15:00Z","v":92441,"vw":314.017916},{"c":313.83,"h":313.9047,"l":313.73,"n":6340,"o":313.89,"t":"2026-10-06T15:30:00Z","v":92209,"vw":313.806263},{"c":313.66,"h":313.86,"l":313.62,"n":5439,"o":313.8275,"t":"2026-10-06T15:45:00Z","v":132165,"vw":313.747177},{"c":313.45,"h":313.71,"l":313.36,"n":4996,"o":313.67,"t":"2026-10-06T16:00:00Z","v":65525,"vw":313.581077},{"c":313.22,"h":313.43,"l":313.2084,"n":2390,"o":313.41,"t":"2026-10-06T16:15:00Z","v":50515,"vw":313.345899},{"c":313.45,"h":313.469,"l":313.18,"n":2327,"o":313.2675,"t":"2026-10-06T16:30:00Z","v":63477,"vw":313.30026},{"c":313.3499,"h":313.47,"l":313.23,"n":2232,"o":313.46,"t":"2026-10-06T16:45:00Z","v":46071,"vw":313.350604},{"c":313.08,"h":313.331,"l":312.93,"n":2298,"o":313.32,"t":"2026-10-06T17:00:00Z","v":50335,"vw":313.099633},{"c":313.21,"h":313.22,"l":312.82,"n":2267,"o":313.0894,"t":"2026-10-06T17:15:00Z","v":68213,"vw":313.013447},{"c":313.3199,"h":313.35,"l":313.1,"n":2414,"o":313.179,"t":"2026-10-06T17:30:00Z","v":73498,"vw":313.302635},{"c":313.25,"h":313.46,"l":313.181,"n":9044,"o":313.319,"t":"2026-10-06T17:45:00Z","v":58387,"vw":313.306983},{"c":313.5,"h":313.56,"l":313.2599,"n":1740,"o":313.3,"t":"2026-10-06T18:00:00Z","v":41096,"vw":313.478257},{"c":313.29,"h":313.4984,"l":313.19,"n":1891,"o":313.4984,"t":"2026-10-06T18:15:00Z","v":69133,"vw":313.361269},{"c":313.195,"h":313.29,"l":313.09,"n":1832,"o":313.29,"t":"2026-10-06T18:30:00Z","v":49137,"vw":313.201515},{"c":313.34,"h":313.35,"l":313.13,"n":1859,"o":313.188,"t":"2026-10-06T18:45:00Z","v":52149,"vw":313.275575},{"c":313.25,"h":313.36,"l":313.09,"n":1845,"o":313.36,"t":"2026-10-06T19:00:00Z","v":55071,"vw":313.245572},{"c":313.275,"h":313.31,"l":313.155,"n":2023,"o":313.24,"t":"2026-10-06T19:15:00Z","v":75332,"vw":313.221356},{"c":313.0776,"h":313.27,"l":312.955,"n":3033,"o":313.27,"t":"2026-10-06T19:30:00Z","v":224158,"vw":313.092675},{"c":312.78,"h":313.105,"l":312.66,"n":4697,"o":313.04,"t":"2026-10-06T19:45:00Z","v":308331,"vw":312.808512},{"c":312.83,"h":312.83,"l":312.7,"n":55,"o":312.77,"t":"2026-10-06T20:00:00Z","v":196531,"vw":312.760535},{"c":312.9752,"h":313,"l":312.95,"n":50,"o":312.95,"t":"2026-10-06T20:15:00Z","v":11018,"vw":312.968509},{"c":312.88,"h":312.919,"l":312.88,"n":14,"o":312.919,"t":"2026-10-06T20:30:00Z","v":460,"vw":312.896059},{"c":313,"h":313,"l":312.89,"n":28,"o":312.89,"t":"2026-10-06T20:45:00Z","v":1474,"vw":312.952679},{"c":312.94,"h":312.94,"l":312.94,"n":9,"o":312.94,"t":"2026-10-06T21:00:00Z","v":143,"vw":312.94},{"c":312.99,"h":313.031,"l":312.99,"n":8,"o":313.031,"t":"2026-10-06T21:15:00Z","v":310,"vw":313.017333},{"c":312.9,"h":313.09,"l":312.9,"n":36,"o":313.09,"t":"2026-10-06T21:30:00Z","v":626,"vw":313.023981},{"c":312.94,"h":313.19,"l":312.94,"n":12,"o":313.19,"t":"2026-10-06T21:45:00Z","v":416,"vw":313.016923},{"c":313.09,"h":313.09,"l":313.04,"n":10,"o":313.04,"t":"2026-10-06T22:00:00Z","v":359,"vw":313.073333},{"c":313.13,"h":313.17,"l":313.1085,"n":6,"o":313.17,"t":"2026-10-06T22:15:00Z","v":652,"vw":313.129254},{"c":312.97,"h":312.97,"l":312.86,"n":29,"o":312.86,"t":"2026-10-06T22:30:00Z","v":960,"vw":312.907993},{"c":312.91,"h":312.91,"l":312.91,"n":7,"o":312.91,"t":"2026-10-06T22:45:00Z","v":638,"vw":312.91},{"c":312.98,"h":312.98,"l":312.9739,"n":17,"o":312.9739,"t":"2026-10-06T23:00:00Z","v":504,"vw":312.976269},{"c":312.92,"h":312.92,"l":312.88,"n":7,"o":312.88,"t":"2026-10-06T23:45:00Z","v":261,"vw":312.902979},{"c":312.27,"h":312.94,"l":312.2,"n":1030,"o":312.31,"t":"2026-10-07T08:00:00Z","v":15814,"vw":312.642343},{"c":312.33,"h":312.4,"l":312.33,"n":20,"o":312.4,"t":"2026-10-07T08:15:00Z","v":596,"vw":312.378494},{"c":312.23,"h":312.27,"l":312.2,"n":31,"o":312.27,"t":"2026-10-07T08:30:00Z","v":776,"vw":312.223693},{"c":312.1,"h":312.23,"l":312.1,"n":26,"o":312.23,"t":"2026-10-07T08:45:00Z","v":510,"vw":312.184348},{"c":311.82,"h":312,"l":311.82,"n":132,"o":312,"t":"2026-10-07T09:00:00Z","v":3054,"vw":311.936694},{"c":311.79,"h":311.82,"l":311.55,"n":66,"o":311.57,"t":"2026-10-07T09:15:00Z","v":5037,"vw":311.644277},{"c":311.41,"h":311.73,"l":311.41,"n":78,"o":311.73,"t":"2026-10-07T09:30:00Z","v":4434,"vw":311.641507},{"c":311.57,"h":311.57,"l":311.44,"n":30,"o":311.44,"t":"2026-10-07T09:45:00Z","v":840,"vw":311.468333},{"c":311.69,"h":311.7,"l":311.66,"n":57,"o":311.7,"t":"2026-10-07T10:00:00Z","v":1267,"vw":311.678905},{"c":311.48,"h":311.53,"l":311.39,"n":62,"o":311.49,"t":"2026-10-07T10:15:00Z","v":2587,"vw":311.436985},{"c":311.15,"h":311.41,"l":311.15,"n":30,"o":311.41,"t":"2026-10-07T10:30:00Z","v":755,"vw":311.305504},{"c":311.0202,"h":311.11,"l":310.94,"n":138,"o":311.001,"t":"2026-10-07T10:45:00Z","v":2488,"vw":311.010689},{"c":310.5862,"h":311.039,"l":310.56,"n":182,"o":311.039,"t":"2026-10-07T11:00:00Z","v":4429,"vw":310.885724},{"c":310.52,"h":310.61,"l":310.46,"n":154,"o":310.59,"t":"2026-10-07T11:15:00Z","v":4673,"vw":310.544444},{"c":310.35,"h":310.4638,"l":310.26,"n":184,"o":310.38,"t":"2026-10-07T11:30:00Z","v":5547,"vw":310.334787},{"c":310.71,"h":310.72,"l":310.27,"n":91,"o":310.35,"t":"2026-10-07T11:45:00Z","v":3881,"vw":310.448223},{"c":310.72,"h":310.7562,"l":310.67,"n":96,"o":310.67,"t":"2026-10-07T12:00:00Z","v":2142,"vw":310.71506},{"c":310.2,"h":310.71,"l":310.15,"n":286,"o":310.71,"t":"2026-10-07T12:15:00Z","v":14357,"vw":310.446933},{"c":310.64,"h":310.6881,"l":310.38,"n":121,"o":310.38,"t":"2026-10-07T12:30:00Z","v":3454,"vw":310.507728},{"c":310.64,"h":310.66,"l":310.48,"n":82,"o":310.51,"t":"2026-10-07T12:45:00Z","v":6957,"vw":310.625351},{"c":310.551,"h":310.69,"l":310.55,"n":168,"o":310.6,"t":"2026-10-07T13:00:00Z","v":4095,"vw":310.606859},{"c":310.41,"h":310.6,"l":310.38,"n":169,"o":310.55,"t":"2026-10-07T13:15:00Z","v":6802,"vw":310.46403},{"c":310.01,"h":310.785,"l":309.56,"n":13655,"o":310.37,"t":"2026-10-07T13:30:00Z","v":294686,"vw":310.262002},{"c":310.4899,"h":310.51,"l":309.5399,"n":5971,"o":309.955,"t":"2026-10-07T13:45:00Z","v":118149,"vw":310.080308},{"c":310.31,"h":310.48,"l":310,"n":6930,"o":310.44,"t":"2026-10-07T14:00:00Z","v":80860,"vw":310.195713},{"c":310.6277,"h":310.9,"l":310.15,"n":8438,"o":310.26,"t":"2026-10-07T14:15:00Z","v":132197,"vw":310.546616},{"c":310.57,"h":310.845,"l":310.42,"n":7775,"o":310.605,"t":"2026-10-07T14:30:00Z","v":85162,"vw":310.620599},{"c":310.61,"h":310.6451,"l":310.15,"n":7890,"o":310.54,"t":"2026-10-07T14:45:00Z","v":84822,"vw":310.446969},{"c":310.99,"h":311.08,"l":310.3631,"n":7886,"o":310.575,"t":"2026-10-07T15:00:00Z","v":70121,"vw":310.718976},{"c":310.84,"h":311.11,"l":310.73,"n":6978,"o":310.925,"t":"2026-10-07T15:15:00Z","v":89036,"vw":310.877334},{"c":311.54,"h":311.57,"l":310.8199,"n":6100,"o":310.8199,"t":"2026-10-07T15:30:00Z","v":55757,"vw":311.192026},{"c":311.4,"h":311.74,"l":311.4,"n":5164,"o":311.5,"t":"2026-10-07T15:45:00Z","v":73448,"vw":311.582965},{"c":311.59,"h":311.62,"l":311.22,"n":4776,"o":311.41,"t":"2026-10-07T16:00:00Z","v":70216,"vw":311.430672},{"c":311.37,"h":311.6,"l":311.37,"n":2191,"o":311.5853,"t":"2026-10-07T16:15:00Z","v":58997,"vw":311.505658},{"c":311.38,"h":311.48,"l":311.28,"n":2250,"o":311.34,"t":"2026-10-07T16:30:00Z","v":50658,"vw":311.358098},{"c":311.33,"h":311.59,"l":311.3,"n":2115,"o":311.42,"t":"2026-10-07T16:45:00Z","v":61909,"vw":311.42997},{"c":311.71,"h":311.86,"l":311.25,"n":2522,"o":311.33,"t":"2026-10-07T17:00:00Z","v":108939,"vw":311.52363},{"c":311.64,"h":311.895,"l":311.61,"n":1705,"o":311.729,"t":"2026-10-07T17:15:00Z","v":68992,"vw":311.779153},{"c":311.77,"h":311.8,"l":311.63,"n":2274,"o":311.63,"t":"2026-10-07T17:30:00Z","v":62303,"vw":311.722047},{"c":311.6,"h":311.86,"l":311.5132,"n":9381,"o":311.77,"t":"2026-10-07T17:45:00Z","v":52510,"vw":311.6912},{"c":311.82,"h":311.93,"l":311.5299,"n":1561,"o":311.6004,"t":"2026-10-07T18:00:00Z","v":37215,"vw":311.790037},{"c":311.95,"h":311.95,"l":311.7616,"n":1583,"o":311.81,"t":"2026-10-07T18:15:00Z","v":97436,"vw":311.834206},{"c":311.89,"h":311.94,"l":311.72,"n":1718,"o":311.93,"t":"2026-10-07T18:30:00Z","v":44877,"vw":311.824296},{"c":311.78,"h":311.94,"l":311.78,"n":1471,"o":311.89,"t":"2026-10-07T18:45:00Z","v":40766,"vw":311.866921},{"c":311.6001,"h":311.88,"l":311.41,"n":2089,"o":311.85,"t":"2026-10-07T19:00:00Z","v":85387,"vw":311.643681},{"c":311.635,"h":311.75,"l":311.51,"n":1808,"o":311.61,"t":"2026-10-07T19:15:00Z","v":59997,"vw":311.63741},{"c":311.97,"h":311.98,"l":311.63,"n":2056,"o":311.63,"t":"2026-10-07T19:30:00Z","v":69738,"vw":311.798588},{"c":312.01,"h":312.17,"l":311.778,"n":5505,"o":311.93,"t":"2026-10-07T19:45:00Z","v":365722,"vw":312.027033},{"c":312,"h":312.03,"l":311.94,"n":78,"o":312.01,"t":"2026-10-07T20:00:00Z","v":265598,"vw":311.941001},{"c":311.96,"h":311.99,"l":311.8746,"n":18,"o":311.99,"t":"2026-10-07T20:15:00Z","v":1071,"vw":311.92597},{"c":312.04,"h":312.05,"l":311.95,"n":17,"o":311.95,"t":"2026-10-07T20:45:00Z","v":1958,"vw":312.005835},{"c":311.9723,"h":311.9723,"l":311.9723,"n":4,"o":311.9723,"t":"2026-10-07T21:00:00Z","v":107,"vw":311.9723},{"c":312.11,"h":312.11,"l":311.72,"n":17,"o":311.72,"t":"2026-10-07T21:15:00Z","v":539,"vw":311.8682},{"c":312.17,"h":312.17,"l":312.17,"n":6,"o":312.17,"t":"2026-10-07T21:30:00Z","v":133,"vw":312.17},{"c":312.03,"h":312.03,"l":312.03,"n":5,"o":312.03,"t":"2026-10-07T21:45:00Z","v":159,"vw":312.03},{"c":312.3,"h":312.38,"l":312.16,"n":62,"o":312.16,"t":"2026-10-07T22:00:00Z","v":4599,"vw":312.25025},{"c":312.35,"h":312.4,"l":312.07,"n":18,"o":312.3609,"t":"2026-10-07T22:15:00Z","v":1347,"vw":312.187032},{"c":312.38,"h":312.38,"l":312.38,"n":5,"o":312.38,"t":"2026-10-07T22:30:00Z","v":106,"vw":312.38},{"c":312.31,"h":312.31,"l":312.31,"n":10,"o":312.31,"t":"2026-10-07T22:45:00Z","v":231,"vw":312.31},{"c":312.47,"h":312.47,"l":312.47,"n":4,"o":312.47,"t":"2026-10-07T23:00:00Z","v":6249,"vw":312.47},{"c":312.56,"h":312.56,"l":312.55,"n":7,"o":312.55,"t":"2026-10-07T23:15:00Z","v":404,"vw":312.555},{"c":312.6,"h":312.6,"l":312.58,"n":8,"o":312.58,"t":"2026-10-07T23:30:00Z","v":270,"vw":312.589009},{"c":312.35,"h":312.51,"l":312.35,"n":16,"o":312.51,"t":"2026-10-07T23:45:00Z","v":607,"vw":312.425444},{"c":310.76,"h":312.13,"l":310.07,"n":1493,"o":311.9938,"t":"2026-10-08T08:00:00Z","v":30886,"vw":311.351917},{"c":310.92,"h":310.92,"l":310.67,"n":12,"o":310.67,"t":"2026-10-08T08:15:00Z","v":922,"vw":310.703951},{"c":310.6219,"h":310.98,"l":310.55,"n":59,"o":310.94,"t":"2026-10-08T08:30:00Z","v":8037,"vw":310.633671},{"c":310.28,"h":310.77,"l":310.28,"n":63,"o":310.77,"t":"2026-10-08T08:45:00Z","v":1407,"vw":310.511979},{"c":310.72,"h":310.72,"l":310.28,"n":37,"o":310.28,"t":"2026-10-08T09:00:00Z","v":1278,"vw":310.557179},{"c":310.38,"h":310.38,"l":310.38,"n":6,"o":310.38,"t":"2026-10-08T09:15:00Z","v":336,"vw":310.38},{"c":310.46,"h":310.55,"l":310.46,"n":47,"o":310.55,"t":"2026-10-08T09:30:00Z","v":939,"vw":310.504289},{"c":310.52,"h":310.52,"l":310.52,"n":3,"o":310.52,"t":"2026-10-08T09:45:00Z","v":117,"vw":310.52},{"c":310.33,"h":310.36,"l":310.28,"n":16,"o":310.36,"t":"2026-10-08T10:00:00Z","v":545,"vw":310.315294},{"c":309.66,"h":310.14,"l":309.66,"n":285,"o":310.14,"t":"2026-10-08T10:15:00Z","v":6795,"vw":309.8752},{"c":309.62,"h":309.62,"l":309.33,"n":178,"o":309.6,"t":"2026-10-08T10:30:00Z","v":3017,"vw":309.521096},{"c":309.62,"h":309.62,"l":309.62,"n":9,"o":309.62,"t":"2026-10-08T10:45:00Z","v":228,"vw":309.62},{"c":309.6,"h":309.6791,"l":309.48,"n":142,"o":309.679,"t":"2026-10-08T11:00:00Z","v":8403,"vw":309.615708},{"c":309.8,"h":309.8,"l":309.6325,"n":35,"o":309.6325,"t":"2026-10-08T11:15:00Z","v":519,"vw":309.734967},{"c":309.989,"h":310.2,"l":309.63,"n":207,"o":309.9,"t":"2026-10-08T11:30:00Z","v":8149,"vw":309.911917},{"c":309.949,"h":310.09,"l":309.949,"n":62,"o":310.07,"t":"2026-10-08T11:45:00Z","v":1298,"vw":310.030909},{"c":309.88,"h":309.9,"l":309.88,"n":22,"o":309.9,"t":"2026-10-08T12:00:00Z","v":419,"vw":309.89},{"c":310.24,"h":310.24,"l":310,"n":86,"o":310.12,"t":"2026-10-08T12:15:00Z","v":4361,"vw":310.14242},{"c":310.03,"h":310.07,"l":309.95,"n":89,"o":310.07,"t":"2026-10-08T12:30:00Z","v":1729,"vw":310.020329},{"c":310.0462,"h":310.0462,"l":309.81,"n":62,"o":309.9,"t":"2026-10-08T12:45:00Z","v":10676,"vw":309.951319},{"c":310.33,"h":310.38,"l":310.0699,"n":57,"o":310.0699,"t":"2026-10-08T13:00:00Z","v":9216,"vw":310.344},{"c":310.45,"h":310.6,"l":310.32,"n":151,"o":310.32,"t":"2026-10-08T13:15:00Z","v":7392,"vw":310.469355},{"c":310.3,"h":310.84,"l":310.09,"n":10059,"o":310.45,"t":"2026-10-08T13:30:00Z","v":261511,"vw":310.426135},{"c":310.14,"h":310.5163,"l":309.7,"n":5230,"o":310.25,"t":"2026-10-08T13:45:00Z","v":87405,"vw":310.22338},{"c":310.64,"h":310.73,"l":310.05,"n":5915,"o":310.05,"t":"2026-10-08T14:00:00Z","v":61850,"vw":310.557515},{"c":311.67,"h":311.7699,"l":310.63,"n":7096,"o":310.66,"t":"2026-10-08T14:15:00Z","v":90848,"vw":311.113134},{"c":311.035,"h":311.67,"l":311.03,"n":7076,"o":311.67,"t":"2026-10-08T14:30:00Z","v":90977,"vw":311.390211},{"c":310.796,"h":311.08,"l":310.57,"n":7279,"o":311.06,"t":"2026-10-08T14:45:00Z","v":59883,"vw":310.834116},{"c":310.35,"h":310.7948,"l":310.35,"n":7404,"o":310.7948,"t":"2026-10-08T15:00:00Z","v":50509,"vw":310.600321},{"c":310.55,"h":310.6055,"l":310.28,"n":6702,"o":310.34,"t":"2026-10-08T15:15:00Z","v":55680,"vw":310.45686},{"c":310.18,"h":310.49,"l":310.04,"n":5743,"o":310.49,"t":"2026-10-08T15:30:00Z","v":53320,"vw":310.231014},{"c":310,"h":310.31,"l":309.8,"n":5911,"o":310.21,"t":"2026-10-08T15:45:00Z","v":44464,"vw":310.087784},{"c":310.03,"h":310.14,"l":309.79,"n":4310,"o":310,"t":"2026-10-08T16:00:00Z","v":41508,"vw":309.972929},{"c":310.495,"h":311,"l":309.94,"n":3687,"o":310.01,"t":"2026-10-08T16:15:00Z","v":152909,"vw":310.416827},{"c":310.015,"h":310.62,"l":309.925,"n":2925,"o":310.51,"t":"2026-10-08T16:30:00Z","v":81293,"vw":310.209711},{"c":308,"h":310.03,"l":307.752,"n":6859,"o":310.03,"t":"2026-10-08T16:45:00Z","v":147986,"vw":308.439794},{"c":308.1667,"h":308.19,"l":307.19,"n":4681,"o":308.1,"t":"2026-10-08T17:00:00Z","v":130530,"vw":307.648917},{"c":306.46,"h":308.2,"l":306.045,"n":5601,"o":308.15,"t":"2026-10-08T17:15:00Z","v":314013,"vw":307.181467},{"c":307.1683,"h":307.49,"l":306.48,"n":4411,"o":306.52,"t":"2026-10-08T17:30:00Z","v":70354,"vw":307.15639},{"c":307.105,"h":307.35,"l":306.65,"n":11237,"o":307.18,"t":"2026-10-08T17:45:00Z","v":72634,"vw":306.912955},{"c":307.575,"h":307.59,"l":306.71,"n":3116,"o":307.1,"t":"2026-10-08T18:00:00Z","v":70021,"vw":307.099566},{"c":308.08,"h":308.2801,"l":307.54,"n":2888,"o":307.56,"t":"2026-10-08T18:15:00Z","v":109349,"vw":307.847816},{"c":307.36,"h":308.07,"l":307.3,"n":2476,"o":308.07,"t":"2026-10-08T18:30:00Z","v":38622,"vw":307.57051},{"c":307.45,"h":307.62,"l":307.289,"n":2545,"o":307.41,"t":"2026-10-08T18:45:00Z","v":61289,"vw":307.465007},{"c":307.2,"h":307.47,"l":307.04,"n":2839,"o":307.44,"t":"2026-10-08T19:00:00Z","v":79105,"vw":307.217184},{"c":307.43,"h":307.72,"l":307.01,"n":3062,"o":307.16,"t":"2026-10-08T19:15:00Z","v":207265,"vw":307.203883},{"c":307.41,"h":307.52,"l":307.165,"n":2803,"o":307.46,"t":"2026-10-08T19:30:00Z","v":98746,"vw":307.369943},{"c":307.8,"h":307.89,"l":307.33,"n":4416,"o":307.4,"t":"2026-10-08T19:45:00Z","v":173485,"vw":307.574285},{"c":307.97,"h":308.05,"l":307.83,"n":193,"o":307.83,"t":"2026-10-08T20:00:00Z","v":37928,"vw":307.872688},{"c":308.09,"h":308.1,"l":307.99,"n":93,"o":307.99,"t":"2026-10-08T20:15:00Z","v":2973,"vw":308.018586},{"c":308.0641,"h":308.19,"l":308.0641,"n":29,"o":308.12,"t":"2026-10-08T20:30:00Z","v":385,"vw":308.1247},{"c":308.171,"h":308.171,"l":308.171,"n":3,"o":308.171,"t":"2026-10-08T20:45:00Z","v":1823,"vw":308.171},{"c":308.2,"h":308.2,"l":308.12,"n":5,"o":308.12,"t":"2026-10-08T21:00:00Z","v":213,"vw":308.16},{"c":308.09,"h":308.15,"l":308.09,"n":48,"o":308.15,"t":"2026-10-08T21:30:00Z","v":461,"vw":308.128102},{"c":308.149,"h":308.149,"l":308.149,"n":6,"o":308.149,"t":"2026-10-08T21:45:00Z","v":489,"vw":308.149},{"c":308.32,"h":308.39,"l":308.06,"n":36,"o":308.25,"t":"2026-10-08T22:00:00Z","v":1870,"vw":308.195115},{"c":308.599,"h":308.599,"l":308.59,"n":10,"o":308.59,"t":"2026-10-08T22:15:00Z","v":1843,"vw":308.593},{"c":308.68,"h":308.68,"l":308.64,"n":24,"o":308.64,"t":"2026-10-08T22:30:00Z","v":866,"vw":308.674056},{"c":308.33,"h":308.3983,"l":308.33,"n":5,"o":308.3983,"t":"2026-10-08T22:45:00Z","v":460,"vw":308.348418},{"c":308.33,"h":308.3308,"l":308.21,"n":22,"o":308.3308,"t":"2026-10-08T23:00:00Z","v":625,"vw":308.268024},{"c":308.1,"h":308.37,"l":308.1,"n":94,"o":308.37,"t":"2026-10-08T23:15:00Z","v":2956,"vw":308.31312},{"c":308.08,"h":308.14,"l":308,"n":106,"o":308.01,"t":"2026-10-08T23:30:00Z","v":2283,"vw":308.08487},{"c":307.89,"h":308.01,"l":307.89,"n":36,"o":308,"t":"2026-10-08T23:45:00Z","v":1052,"vw":307.952741},{"c":310.51,"h":310.51,"l":309.35,"n":799,"o":310.4,"t":"2026-10-09T08:00:00Z","v":13016,"vw":309.834989},{"c":310.66,"h":310.66,"l":310.58,"n":18,"o":310.58,"t":"2026-10-09T08:15:00Z","v":1414,"vw":310.597775},{"c":310.73,"h":310.73,"l":310.66,"n":11,"o":310.69,"t":"2026-10-09T08:30:00Z","v":496,"vw":310.692986},{"c":310.76,"h":310.76,"l":310.75,"n":19,"o":310.75,"t":"2026-10-09T08:45:00Z","v":631,"vw":310.752899},{"c":310.52,"h":310.56,"l":310.48,"n":13,"o":310.56,"t":"2026-10-09T09:00:00Z","v":662,"vw":310.511429},{"c":310.43,"h":310.49,"l":310.41,"n":21,"o":310.49,"t":"2026-10-09T09:15:00Z","v":823,"vw":310.43504},{"c":310.5,"h":310.55,"l":310.5,"n":19,"o":310.55,"t":"2026-10-09T09:30:00Z","v":817,"vw":310.5275},{"c":310.46,"h":310.46,"l":310.32,"n":34,"o":310.37,"t":"2026-10-09T09:45:00Z","v":1261,"vw":310.380669},{"c":310.35,"h":310.46,"l":310.35,"n":18,"o":310.46,"t":"2026-10-09T10:00:00Z","v":694,"vw":310.390588},{"c":310.1,"h":310.23,"l":310.0797,"n":50,"o":310.23,"t":"2026-10-09T10:30:00Z","v":1871,"vw":310.141453},{"c":310.36,"h":310.36,"l":310.06,"n":30,"o":310.1181,"t":"2026-10-09T10:45:00Z","v":1716,"vw":310.161158},{"c":310.04,"h":310.24,"l":310.04,"n":58,"o":310.2,"t":"2026-10-09T11:00:00Z","v":3411,"vw":310.200365},{"c":310.37,"h":310.37,"l":310.27,"n":17,"o":310.27,"t":"2026-10-09T11:15:00Z","v":1197,"vw":310.285327},{"c":310.47,"h":310.48,"l":310.47,"n":17,"o":310.48,"t":"2026-10-09T11:30:00Z","v":328,"vw":310.476667},{"c":310.56,"h":310.597,"l":310.48,"n":33,"o":310.48,"t":"2026-10-09T11:45:00Z","v":1748,"vw":310.575217},{"c":310.2,"h":310.66,"l":310.2,"n":90,"o":310.6,"t":"2026-10-09T12:00:00Z","v":1699,"vw":310.386923},{"c":310.23,"h":310.27,"l":310.22,"n":42,"o":310.25,"t":"2026-10-09T12:15:00Z","v":1235,"vw":310.246825},{"c":309.87,"h":310.15,"l":309.87,"n":47,"o":310.15,"t":"2026-10-09T12:30:00Z","v":1173,"vw":310.098},{"c":309.94,"h":309.94,"l":309.61,"n":66,"o":309.82,"t":"2026-10-09T12:45:00Z","v":2581,"vw":309.78594},{"c":310.07,"h":310.07,"l":310.07,"n":8,"o":310.07,"t":"2026-10-09T13:00:00Z","v":226,"vw":310.07},{"c":309.87,"h":310.41,"l":309.87,"n":195,"o":310.38,"t":"2026-10-09T13:15:00Z","v":13311,"vw":310.009711},{"c":308.58,"h":309.9501,"l":308.41,"n":10493,"o":309.851,"t":"2026-10-09T13:30:00Z","v":238968,"vw":309.442581},{"c":308.59,"h":308.65,"l":308.26,"n":4215,"o":308.53,"t":"2026-10-09T13:45:00Z","v":69538,"vw":308.472718},{"c":308.5,"h":308.84,"l":308.17,"n":5547,"o":308.5796,"t":"2026-10-09T14:00:00Z","v":56987,"vw":308.555783},{"c":308.78,"h":308.83,"l":308.3994,"n":6929,"o":308.43,"t":"2026-10-09T14:15:00Z","v":60888,"vw":308.609219},{"c":308.52,"h":309.03,"l":308.38,"n":6993,"o":308.8,"t":"2026-10-09T14:30:00Z","v":58223,"vw":308.670544},{"c":309.05,"h":309.15,"l":308.51,"n":6975,"o":308.6199,"t":"2026-10-09T14:45:00Z","v":74617,"vw":308.902466},{"c":308.5999,"h":309.14,"l":308.43,"n":7245,"o":309.05,"t":"2026-10-09T15:00:00Z","v":64535,"vw":308.930258},{"c":308.55,"h":308.955,"l":308.5427,"n":6443,"o":308.58,"t":"2026-10-09T15:15:00Z","v":58638,"vw":308.765622},{"c":308.9081,"h":308.99,"l":308.46,"n":5213,"o":308.55,"t":"2026-10-09T15:30:00Z","v":41335,"vw":308.68736},{"c":308.92,"h":309.13,"l":308.74,"n":4703,"o":308.835,"t":"2026-10-09T15:45:00Z","v":51282,"vw":309.006894},{"c":309.084,"h":309.19,"l":308.625,"n":4653,"o":308.85,"t":"2026-10-09T16:00:00Z","v":44018,"vw":308.90732},{"c":309.11,"h":309.24,"l":308.95,"n":2100,"o":309.07,"t":"2026-10-09T16:15:00Z","v":35066,"vw":309.100619},{"c":308.99,"h":309.21,"l":308.89,"n":2107,"o":309.14,"t":"2026-10-09T16:30:00Z","v":40257,"vw":309.056542},{"c":309.08,"h":309.41,"l":309,"n":1842,"o":309,"t":"2026-10-09T16:45:00Z","v":42125,"vw":309.165718},{"c":308.94,"h":309.13,"l":308.88,"n":1697,"o":309.07,"t":"2026-10-09T17:00:00Z","v":33389,"vw":308.9978},{"c":309.09,"h":309.112,"l":308.88,"n":1577,"o":308.96,"t":"2026-10-09T17:15:00Z","v":30069,"vw":309.016289},{"c":308.995,"h":309.15,"l":308.94,"n":2275,"o":309.07,"t":"2026-10-09T17:30:00Z","v":29093,"vw":309.045732},{"c":309.16,"h":309.21,"l":309,"n":14841,"o":309.025,"t":"2026-10-09T17:45:00Z","v":57072,"vw":309.144734},{"c":309.259,"h":309.3,"l":309.05,"n":1666,"o":309.16,"t":"2026-10-09T18:00:00Z","v":36300,"vw":309.190147},{"c":309.33,"h":309.48,"l":309.22,"n":1708,"o":309.2685,"t":"2026-10-09T18:15:00Z","v":41934,"vw":309.329529},{"c":309.235,"h":309.325,"l":309.1886,"n":1608,"o":309.325,"t":"2026-10-09T18:30:00Z","v":32199,"vw":309.269236},{"c":309.35,"h":309.6501,"l":309.25,"n":1788,"o":309.26,"t":"2026-10-09T18:45:00Z","v":54871,"vw":309.393099},{"c":309.41,"h":309.41,"l":309.24,"n":1495,"o":309.34,"t":"2026-10-09T19:00:00Z","v":47822,"vw":309.336328},{"c":309.38,"h":309.58,"l":309.38,"n":1611,"o":309.42,"t":"2026-10-09T19:15:00Z","v":44586,"vw":309.484509},{"c":309.1025,"h":309.41,"l":309.1,"n":1985,"o":309.39,"t":"2026-10-09T19:30:00Z","v":63030,"vw":309.245002},{"c":309.28,"h":309.42,"l":309.0901,"n":2839,"o":309.105,"t":"2026-10-09T19:45:00Z","v":125256,"vw":309.265359},{"c":309.32,"h":309.39,"l":309.3,"n":67,"o":309.33,"t":"2026-10-09T20:00:00Z","v":25995,"vw":309.372873},{"c":309.36,"h":309.39,"l":309.36,"n":13,"o":309.39,"t":"2026-10-09T20:15:00Z","v":835,"vw":309.373316},{"c":309.35,"h":309.39,"l":309.3346,"n":33,"o":309.39,"t":"2026-10-09T20:30:00Z","v":1434,"vw":309.356972},{"c":309.5,"h":309.5,"l":309.4,"n":17,"o":309.4,"t":"2026-10-09T20:45:00Z","v":598,"vw":309.469574},{"c":309.58,"h":309.6,"l":309.58,"n":7,"o":309.6,"t":"2026-10-09T21:00:00Z","v":278,"vw":309.592647},{"c":309.49,"h":309.49,"l":309.49,"n":10,"o":309.49,"t":"2026-10-09T21:15:00Z","v":430,"vw":309.49},{"c":309.47,"h":309.48,"l":309.47,"n":9,"o":309.47,"t":"2026-10-09T21:30:00Z","v":478,"vw":309.473741},{"c":309.4702,"h":309.4702,"l":309.4702,"n":2,"o":309.4702,"t":"2026-10-09T22:30:00Z","v":202,"vw":309.4702},{"c":309.0486,"h":309.26,"l":309.0486,"n":16,"o":309.26,"t":"2026-10-09T23:00:00Z","v":813,"vw":309.22396},{"c":309.1426,"h":309.33,"l":309.0919,"n":9,"o":309.0919,"t":"2026-10-09T23:15:00Z","v":611,"vw":309.159754},{"c":309.9,"h":310.42,"l":309.8,"n":1405,"o":310.03,"t":"2026-10-12T08:00:00Z","v":17031,"vw":310.080818},{"c":309.68,"h":309.9,"l":309.68,"n":16,"o":309.9,"t":"2026-10-12T08:15:00Z","v":475,"vw":309.760584},{"c":309.23,"h":309.48,"l":309.23,"n":236,"o":309.48,"t":"2026-10-12T08:30:00Z","v":1521,"vw":309.321605},{"c":308.85,"h":309.24,"l":308.8,"n":68,"o":309.24,"t":"2026-10-12T08:45:00Z","v":2922,"vw":308.991015},{"c":309.29,"h":309.29,"l":309.29,"n":9,"o":309.29,"t":"2026-10-12T09:15:00Z","v":1020,"vw":309.29},{"c":309,"h":309.02,"l":309,"n":23,"o":309.02,"t":"2026-10-12T09:30:00Z","v":1225,"vw":309.016656},{"c":308.99,"h":309.03,"l":308.99,"n":13,"o":309.03,"t":"2026-10-12T10:00:00Z","v":319,"vw":309.016667},{"c":308.76,"h":308.931,"l":308.76,"n":55,"o":308.93,"t":"2026-10-12T10:15:00Z","v":1126,"vw":308.903628},{"c":308.9,"h":308.9,"l":308.76,"n":16,"o":308.76,"t":"2026-10-12T10:30:00Z","v":322,"vw":308.824516},{"c":308.95,"h":308.95,"l":308.95,"n":14,"o":308.95,"t":"2026-10-12T10:45:00Z","v":160,"vw":308.95},{"c":308.55,"h":308.99,"l":308.55,"n":91,"o":308.99,"t":"2026-10-12T11:00:00Z","v":1917,"vw":308.786355},{"c":308.88,"h":308.88,"l":308.81,"n":42,"o":308.83,"t":"2026-10-12T11:15:00Z","v":869,"vw":308.847318},{"c":308.76,"h":308.91,"l":308.76,"n":89,"o":308.8,"t":"2026-10-12T11:30:00Z","v":8038,"vw":308.819915},{"c":308.85,"h":308.95,"l":308.85,"n":56,"o":308.92,"t":"2026-10-12T11:45:00Z","v":1155,"vw":308.912834},{"c":309.0838,"h":309.09,"l":308.65,"n":118,"o":308.76,"t":"2026-10-12T12:00:00Z","v":5315,"vw":308.805856},{"c":308.67,"h":309.0298,"l":308.67,"n":84,"o":309,"t":"2026-10-12T12:15:00Z","v":1609,"vw":308.961138},{"c":308.74,"h":308.74,"l":308.47,"n":201,"o":308.59,"t":"2026-10-12T12:30:00Z","v":2064,"vw":308.555055},{"c":308.85,"h":308.8775,"l":308.73,"n":78,"o":308.73,"t":"2026-10-12T12:45:00Z","v":1192,"vw":308.813551},{"c":308.981,"h":308.981,"l":308.92,"n":24,"o":308.92,"t":"2026-10-12T13:00:00Z","v":661,"vw":308.944683},{"c":308.7,"h":308.9,"l":308.7,"n":124,"o":308.9,"t":"2026-10-12T13:15:00Z","v":2111,"vw":308.804032},{"c":308.02,"h":308.77,"l":307.67,"n":16541,"o":308.685,"t":"2026-10-12T13:30:00Z","v":214062,"vw":308.40089},{"c":307.88,"h":308.3,"l":307.745,"n":6509,"o":308.1,"t":"2026-10-12T13:45:00Z","v":110656,"vw":307.987637},{"c":307.03,"h":307.945,"l":306.9801,"n":8151,"o":307.8894,"t":"2026-10-12T14:00:00Z","v":84549,"vw":307.40595},{"c":307.205,"h":307.53,"l":306.84,"n":8225,"o":307.13,"t":"2026-10-12T14:15:00Z","v":70250,"vw":307.213228},{"c":307.16,"h":307.36,"l":306.96,"n":7750,"o":307.26,"t":"2026-10-12T14:30:00Z","v":127668,"vw":307.126255},{"c":307.42,"h":307.47,"l":307.146,"n":6966,"o":307.23,"t":"2026-10-12T14:45:00Z","v":46376,"vw":307.291825},{"c":307.27,"h":307.48,"l":307.1999,"n":7592,"o":307.43,"t":"2026-10-12T15:00:00Z","v":55992,"vw":307.354891},{"c":307.09,"h":307.44,"l":307.09,"n":7308,"o":307.35,"t":"2026-10-12T15:15:00Z","v":93377,"vw":307.233655},{"c":307.62,"h":307.63,"l":307.02,"n":6837,"o":307.09,"t":"2026-10-12T15:30:00Z","v":50244,"vw":307.298734},{"c":307.8,"h":307.94,"l":307.57,"n":5689,"o":307.6,"t":"2026-10-12T15:45:00Z","v":45654,"vw":307.767997},{"c":307.77,"h":308,"l":307.6822,"n":5069,"o":307.7303,"t":"2026-10-12T16:00:00Z","v":44797,"vw":307.831078},{"c":307.49,"h":307.82,"l":307.43,"n":4189,"o":307.7601,"t":"2026-10-12T16:15:00Z","v":288668,"vw":307.495134},{"c":307.45,"h":307.67,"l":307.4228,"n":1984,"o":307.48,"t":"2026-10-12T16:30:00Z","v":40373,"vw":307.581389},{"c":307.03,"h":307.46,"l":307.0212,"n":2401,"o":307.44,"t":"2026-10-12T16:45:00Z","v":39409,"vw":307.220912},{"c":307.19,"h":307.26,"l":307.03,"n":1861,"o":307.0871,"t":"2026-10-12T17:00:00Z","v":41832,"vw":307.145071},{"c":307.05,"h":307.26,"l":307.03,"n":1826,"o":307.17,"t":"2026-10-12T17:15:00Z","v":29077,"vw":307.108359},{"c":307.05,"h":307.115,"l":306.96,"n":3172,"o":307.0799,"t":"2026-10-12T17:30:00Z","v":53518,"vw":307.046216},{"c":307.02,"h":307.17,"l":307,"n":15625,"o":307.08,"t":"2026-10-12T17:45:00Z","v":46444,"vw":307.113632},{"c":307.0901,"h":307.13,"l":306.92,"n":1704,"o":307.01,"t":"2026-10-12T18:00:00Z","v":32221,"vw":307.036387},{"c":307.03,"h":307.09,"l":306.9498,"n":1712,"o":307.09,"t":"2026-10-12T18:15:00Z","v":36427,"vw":306.999596},{"c":307.07,"h":307.07,"l":306.9,"n":1729,"o":307.019,"t":"2026-10-12T18:30:00Z","v":164074,"vw":307.001132},{"c":306.745,"h":307.065,"l":306.68,"n":2339,"o":307.0519,"t":"2026-10-12T18:45:00Z","v":164701,"vw":306.884671},{"c":306.82,"h":306.86,"l":306.715,"n":1868,"o":306.77,"t":"2026-10-12T19:00:00Z","v":63092,"vw":306.801523},{"c":306.94,"h":306.95,"l":306.75,"n":1882,"o":306.825,"t":"2026-10-12T19:15:00Z","v":58091,"vw":306.849325},{"c":307.13,"h":307.3138,"l":306.934,"n":2011,"o":306.98,"t":"2026-10-12T19:30:00Z","v":62506,"vw":307.12256},{"c":307.16,"h":307.29,"l":307.03,"n":3483,"o":307.1,"t":"2026-10-12T19:45:00Z","v":153030,"vw":307.160215},{"c":307.12,"h":307.19,"l":307.1,"n":69,"o":307.19,"t":"2026-10-12T20:00:00Z","v":53394,"vw":307.189365},{"c":306.984,"h":306.984,"l":306.984,"n":6,"o":306.984,"t":"2026-10-12T20:15:00Z","v":235,"vw":306.984},{"c":306.98,"h":306.98,"l":306.98,"n":6,"o":306.98,"t":"2026-10-12T20:30:00Z","v":990,"vw":306.98},{"c":307.05,"h":307.06,"l":306.95,"n":105,"o":307.06,"t":"2026-10-12T20:45:00Z","v":3247,"vw":307.038115},{"c":307,"h":307,"l":307,"n":2,"o":307,"t":"2026-10-12T21:00:00Z","v":152,"vw":307},{"c":307,"h":307.15,"l":307,"n":54,"o":307.15,"t":"2026-10-12T21:15:00Z","v":699,"vw":307.036496},{"c":307.11,"h":307.11,"l":307.02,"n":18,"o":307.02,"t":"2026-10-12T21:30:00Z","v":556,"vw":307.043829},{"c":306.8112,"h":306.8235,"l":306.8112,"n":43,"o":306.8235,"t":"2026-10-12T21:45:00Z","v":355,"vw":306.81735},{"c":307.131,"h":307.131,"l":307.131,"n":10,"o":307.131,"t":"2026-10-12T22:15:00Z","v":214,"vw":307.131},{"c":307.2299,"h":307.2299,"l":307.2299,"n":3,"o":307.2299,"t":"2026-10-12T22:30:00Z","v":114,"vw":307.2299},{"c":307,"h":307.151,"l":307,"n":49,"o":307.151,"t":"2026-10-12T22:45:00Z","v":1416,"vw":307.119282},{"c":306.6408,"h":306.7,"l":306.6408,"n":89,"o":306.66,"t":"2026-10-12T23:00:00Z","v":759,"vw":306.67581},{"c":306.64,"h":306.64,"l":306.64,"n":17,"o":306.64,"t":"2026-10-12T23:15:00Z","v":237,"vw":306.64},{"c":306.4266,"h":306.6,"l":306.4266,"n":130,"o":306.6,"t":"2026-10-12T23:30:00Z","v":948,"vw":306.498643},{"c":306.36,"h":306.44,"l":306.36,"n":28,"o":306.44,"t":"2026-10-12T23:45:00Z","v":1516,"vw":306.398472},{"c":305.57,"h":305.57,"l":304.7,"n":2233,"o":305.33,"t":"2026-10-13T08:00:00Z","v":36668,"vw":304.99993},{"c":305.8,"h":305.81,"l":305.5,"n":51,"o":305.5,"t":"2026-10-13T08:15:00Z","v":3409,"vw":305.590238},{"c":305.87,"h":305.89,"l":305.81,"n":46,"o":305.89,"t":"2026-10-13T08:30:00Z","v":3103,"vw":305.868351},{"c":305.77,"h":305.77,"l":305.77,"n":7,"o":305.77,"t":"2026-10-13T08:45:00Z","v":3005,"vw":305.77},{"c":305.98,"h":305.98,"l":305.75,"n":18,"o":305.75,"t":"2026-10-13T09:00:00Z","v":371,"vw":305.873867},{"c":305.96,"h":305.98,"l":305.89,"n":52,"o":305.9,"t":"2026-10-13T09:15:00Z","v":3476,"vw":305.931818},{"c":305.93,"h":305.94,"l":305.85,"n":27,"o":305.94,"t":"2026-10-13T09:30:00Z","v":2148,"vw":305.893807},{"c":305.7,"h":305.7,"l":305.7,"n":17,"o":305.7,"t":"2026-10-13T09:45:00Z","v":1242,"vw":305.7},{"c":305.86,"h":305.86,"l":305.86,"n":3,"o":305.86,"t":"2026-10-13T10:00:00Z","v":510,"vw":305.86},{"c":305.5822,"h":305.77,"l":305.5822,"n":95,"o":305.77,"t":"2026-10-13T10:15:00Z","v":2300,"vw":305.698056},{"c":305.63,"h":305.69,"l":305.57,"n":53,"o":305.57,"t":"2026-10-13T10:30:00Z","v":2477,"vw":305.62557},{"c":305.44,"h":305.48,"l":305.44,"n":18,"o":305.46,"t":"2026-10-13T10:45:00Z","v":737,"vw":305.470909},{"c":305.2,"h":305.47,"l":305.2,"n":299,"o":305.47,"t":"2026-10-13T11:00:00Z","v":7188,"vw":305.378191},{"c":304.98,"h":305.03,"l":304.98,"n":305,"o":305,"t":"2026-10-13T11:15:00Z","v":3432,"vw":304.995081},{"c":304.98,"h":305.0936,"l":304.98,"n":109,"o":305.0936,"t":"2026-10-13T11:30:00Z","v":1967,"vw":305.049139},{"c":305.0478,"h":305.17,"l":305.0478,"n":22,"o":305.17,"t":"2026-10-13T11:45:00Z","v":590,"vw":305.136351},{"c":304.95,"h":305.07,"l":304.87,"n":73,"o":304.87,"t":"2026-10-13T12:00:00Z","v":1511,"vw":304.969496},{"c":304.97,"h":305.0329,"l":304.97,"n":36,"o":305.0329,"t":"2026-10-13T12:15:00Z","v":1058,"vw":304.997956},{"c":304.94,"h":305.14,"l":304.9,"n":176,"o":305.03,"t":"2026-10-13T12:30:00Z","v":3770,"vw":304.99177},{"c":304.87,"h":304.99,"l":304.75,"n":307,"o":304.97,"t":"2026-10-13T12:45:00Z","v":11077,"vw":304.8998},{"c":304.83,"h":304.901,"l":304.82,"n":75,"o":304.901,"t":"2026-10-13T13:00:00Z","v":2217,"vw":304.838585},{"c":304.5,"h":304.76,"l":304.5,"n":416,"o":304.7,"t":"2026-10-13T13:15:00Z","v":12327,"vw":304.669775},{"c":305.995,"h":306.18,"l":304.27,"n":12453,"o":304.48,"t":"2026-10-13T13:30:00Z","v":288507,"vw":304.979001},{"c":306.21,"h":306.32,"l":305.79,"n":4501,"o":306.03,"t":"2026-10-13T13:45:00Z","v":85968,"vw":306.081473},{"c":306.05,"h":306.4,"l":306,"n":5802,"o":306.22,"t":"2026-10-13T14:00:00Z","v":71073,"vw":306.197724},{"c":305.799,"h":306.25,"l":305.75,"n":7407,"o":306.12,"t":"2026-10-13T14:15:00Z","v":68025,"vw":305.988824},{"c":305.955,"h":306.17,"l":305.6,"n":7133,"o":305.81,"t":"2026-10-13T14:30:00Z","v":53400,"vw":305.851113},{"c":305.32,"h":305.96,"l":305.21,"n":7814,"o":305.96,"t":"2026-10-13T14:45:00Z","v":74962,"vw":305.35769},{"c":305.535,"h":305.54,"l":305.19,"n":7244,"o":305.35,"t":"2026-10-13T15:00:00Z","v":47187,"vw":305.359982},{"c":304.8599,"h":305.57,"l":304.8599,"n":8311,"o":305.49,"t":"2026-10-13T15:15:00Z","v":70045,"vw":305.223621},{"c":304.87,"h":304.92,"l":304.6356,"n":6600,"o":304.85,"t":"2026-10-13T15:30:00Z","v":56790,"vw":304.78653},{"c":305.2784,"h":305.32,"l":304.74,"n":5269,"o":304.875,"t":"2026-10-13T15:45:00Z","v":61542,"vw":305.002262},{"c":305.67,"h":305.7,"l":305.302,"n":4433,"o":305.32,"t":"2026-10-13T16:00:00Z","v":37779,"vw":305.595392},{"c":305.97,"h":306.01,"l":305.66,"n":2048,"o":305.66,"t":"2026-10-13T16:15:00Z","v":42950,"vw":305.871591},{"c":306.06,"h":306.35,"l":306.0225,"n":2061,"o":306.0225,"t":"2026-10-13T16:30:00Z","v":29474,"vw":306.184807},{"c":305.6702,"h":306.13,"l":305.67,"n":2015,"o":306.0926,"t":"2026-10-13T16:45:00Z","v":35753,"vw":305.977667},{"c":305.5599,"h":305.695,"l":305.53,"n":1782,"o":305.66,"t":"2026-10-13T17:00:00Z","v":30078,"vw":305.634039},{"c":305.31,"h":305.59,"l":305.305,"n":1926,"o":305.5701,"t":"2026-10-13T17:15:00Z","v":35399,"vw":305.463891},{"c":305.7252,"h":305.77,"l":305.25,"n":2386,"o":305.32,"t":"2026-10-13T17:30:00Z","v":33675,"vw":305.490578},{"c":305.435,"h":305.71,"l":305.18,"n":9302,"o":305.71,"t":"2026-10-13T17:45:00Z","v":64387,"vw":305.486632},{"c":306.01,"h":306.04,"l":305.38,"n":1921,"o":305.46,"t":"2026-10-13T18:00:00Z","v":82861,"vw":305.697668},{"c":305.94,"h":306.02,"l":305.78,"n":1633,"o":306.02,"t":"2026-10-13T18:15:00Z","v":36809,"vw":305.863248},{"c":305.57,"h":305.9399,"l":305.57,"n":1518,"o":305.92,"t":"2026-10-13T18:30:00Z","v":48819,"vw":305.793217},{"c":305.675,"h":305.73,"l":305.454,"n":1577,"o":305.6087,"t":"2026-10-13T18:45:00Z","v":57633,"vw":305.625987},{"c":305.92,"h":305.93,"l":305.64,"n":1531,"o":305.67,"t":"2026-10-13T19:00:00Z","v":38396,"vw":305.748339},{"c":305.98,"h":306.05,"l":305.86,"n":1646,"o":305.94,"t":"2026-10-13T19:15:00Z","v":56261,"vw":305.951373},{"c":305.99,"h":306.19,"l":305.88,"n":2721,"o":305.97,"t":"2026-10-13T19:30:00Z","v":543996,"vw":306.127323},{"c":306.16,"h":306.31,"l":305.85,"n":3967,"o":305.985,"t":"2026-10-13T19:45:00Z","v":183556,"vw":306.051996},{"c":306.2484,"h":306.2484,"l":306.11,"n":121,"o":306.18,"t":"2026-10-13T20:00:00Z","v":34986,"vw":306.162711},{"c":306.0041,"h":306.2009,"l":305.99,"n":42,"o":306.2009,"t":"2026-10-13T20:15:00Z","v":1518,"vw":306.054131},{"c":306.02,"h":306.02,"l":305.93,"n":37,"o":305.93,"t":"2026-10-13T20:30:00Z","v":2203,"vw":305.942605},{"c":306.14,"h":306.14,"l":306.06,"n":24,"o":306.06,"t":"2026-10-13T20:45:00Z","v":2369,"vw":306.104273},{"c":306.169,"h":306.169,"l":306.169,"n":4,"o":306.169,"t":"2026-10-13T21:15:00Z","v":2027,"vw":306.169},{"c":306.23,"h":306.23,"l":306.23,"n":3,"o":306.23,"t":"2026-10-13T21:30:00Z","v":104,"vw":306.23},{"c":306,"h":306.2,"l":306,"n":47,"o":306.2,"t":"2026-10-13T22:00:00Z","v":424,"vw":306.106557},{"c":306.58,"h":306.61,"l":306.58,"n":19,"o":306.61,"t":"2026-10-13T22:30:00Z","v":429,"vw":306.6},{"c":306.2433,"h":306.2433,"l":306.1,"n":19,"o":306.1345,"t":"2026-10-13T23:00:00Z","v":1830,"vw":306.133342},{"c":305.9411,"h":305.9411,"l":305.9411,"n":7,"o":305.9411,"t":"2026-10-13T23:15:00Z","v":247,"vw":305.9411},{"c":305.93,"h":305.93,"l":305.93,"n":2,"o":305.93,"t":"2026-10-13T23:30:00Z","v":201,"vw":305.93},{"c":305.81,"h":306.039,"l":305.81,"n":43,"o":306.039,"t":"2026-10-13T23:45:00Z","v":1552,"vw":305.881241},{"c":306.72,"h":307.12,"l":305.75,"n":1274,"o":306.73,"t":"2026-10-14T08:00:00Z","v":18663,"vw":306.389459},{"c":306.81,"h":306.81,"l":306.81,"n":13,"o":306.81,"t":"2026-10-14T08:15:00Z","v":176,"vw":306.81},{"c":306.63,"h":306.63,"l":306.63,"n":9,"o":306.63,"t":"2026-10-14T08:30:00Z","v":178,"vw":306.63},{"c":306.12,"h":306.2791,"l":306.12,"n":32,"o":306.2791,"t":"2026-10-14T08:45:00Z","v":942,"vw":306.19265},{"c":305.9,"h":306.34,"l":305.9,"n":91,"o":306.34,"t":"2026-10-14T09:15:00Z","v":1961,"vw":306.058919},{"c":306.19,"h":306.19,"l":305.96,"n":7,"o":305.96,"t":"2026-10-14T09:30:00Z","v":417,"vw":306.128503},{"c":306.3,"h":306.3,"l":306.3,"n":6,"o":306.3,"t":"2026-10-14T09:45:00Z","v":105,"vw":306.3},{"c":305.92,"h":306.05,"l":305.92,"n":23,"o":306.05,"t":"2026-10-14T10:30:00Z","v":649,"vw":305.986781},{"c":306,"h":306.07,"l":305.89,"n":21,"o":305.89,"t":"2026-10-14T10:45:00Z","v":1019,"vw":306.013651},{"c":305.7,"h":305.72,"l":305.61,"n":77,"o":305.69,"t":"2026-10-14T11:00:00Z","v":3447,"vw":305.68823},{"c":305.85,"h":305.96,"l":305.85,"n":17,"o":305.88,"t":"2026-10-14T11:15:00Z","v":476,"vw":305.897151},{"c":305.9427,"h":305.9427,"l":305.89,"n":39,"o":305.89,"t":"2026-10-14T11:30:00Z","v":310,"vw":305.918074},{"c":305.96,"h":305.96,"l":305.88,"n":14,"o":305.94,"t":"2026-10-14T11:45:00Z","v":1548,"vw":305.938418},{"c":306.36,"h":306.36,"l":306.15,"n":46,"o":306.15,"t":"2026-10-14T12:00:00Z","v":1141,"vw":306.215134},{"c":306.58,"h":306.65,"l":306.31,"n":78,"o":306.31,"t":"2026-10-14T12:15:00Z","v":12059,"vw":306.499288},{"c":304.09,"h":306.61,"l":304,"n":1475,"o":306.61,"t":"2026-10-14T12:30:00Z","v":40778,"vw":304.775367},{"c":303.82,"h":304.56,"l":303.82,"n":461,"o":304.17,"t":"2026-10-14T12:45:00Z","v":46465,"vw":304.358189},{"c":304.11,"h":304.23,"l":303.9,"n":541,"o":303.97,"t":"2026-10-14T13:00:00Z","v":19802,"vw":304.036321},{"c":303.83,"h":304.26,"l":303.781,"n":361,"o":304.26,"t":"2026-10-14T13:15:00Z","v":12602,"vw":303.898169},{"c":304.14,"h":304.55,"l":303.32,"n":12828,"o":303.87,"t":"2026-10-14T13:30:00Z","v":298899,"vw":303.982561},{"c":303.01,"h":304.9,"l":303,"n":6795,"o":304.265,"t":"2026-10-14T13:45:00Z","v":145336,"vw":304.175514},{"c":303.215,"h":303.66,"l":302.89,"n":10008,"o":303.19,"t":"2026-10-14T14:00:00Z","v":513478,"vw":303.205079},{"c":303.07,"h":303.54,"l":302.93,"n":9434,"o":303.211,"t":"2026-10-14T14:15:00Z","v":186413,"vw":303.15004},{"c":303.13,"h":303.405,"l":302.86,"n":8694,"o":303.13,"t":"2026-10-14T14:30:00Z","v":75986,"vw":303.114319},{"c":303.17,"h":303.47,"l":302.5,"n":9036,"o":303.07,"t":"2026-10-14T14:45:00Z","v":60684,"vw":302.904081},{"c":302.215,"h":303.17,"l":301.96,"n":11615,"o":303.17,"t":"2026-10-14T15:00:00Z","v":85666,"vw":302.368426},{"c":302.15,"h":302.63,"l":302.15,"n":8339,"o":302.2438,"t":"2026-10-14T15:15:00Z","v":61989,"vw":302.434282},{"c":301.55,"h":302.2873,"l":301.42,"n":8940,"o":302.205,"t":"2026-10-14T15:30:00Z","v":73341,"vw":301.817178},{"c":301.63,"h":301.9299,"l":301.49,"n":7100,"o":301.669,"t":"2026-10-14T15:45:00Z","v":55374,"vw":301.688469},{"c":300.7,"h":301.68,"l":300.6422,"n":8410,"o":301.63,"t":"2026-10-14T16:00:00Z","v":80759,"vw":301.220731},{"c":300.63,"h":300.8899,"l":300.48,"n":5202,"o":300.63,"t":"2026-10-14T16:15:00Z","v":85036,"vw":300.642036},{"c":301.18,"h":301.27,"l":300.28,"n":5839,"o":300.57,"t":"2026-10-14T16:30:00Z","v":180391,"vw":300.911934},{"c":301.25,"h":301.27,"l":300.835,"n":4856,"o":301.17,"t":"2026-10-14T16:45:00Z","v":208819,"vw":301.072516},{"c":300.75,"h":301.385,"l":300.74,"n":3633,"o":301.258,"t":"2026-10-14T17:00:00Z","v":58330,"vw":300.986251},{"c":300.11,"h":300.75,"l":300,"n":5561,"o":300.74,"t":"2026-10-14T17:15:00Z","v":114281,"vw":300.366329},{"c":300.05,"h":300.38,"l":299.88,"n":8237,"o":300.04,"t":"2026-10-14T17:30:00Z","v":133176,"vw":300.080524},{"c":299.75,"h":300.2,"l":299.65,"n":12483,"o":300.01,"t":"2026-10-14T17:45:00Z","v":171527,"vw":299.85187},{"c":300.2,"h":300.25,"l":299.35,"n":4336,"o":299.78,"t":"2026-10-14T18:00:00Z","v":99519,"vw":299.846975},{"c":300.05,"h":300.2301,"l":299.81,"n":3746,"o":300.16,"t":"2026-10-14T18:15:00Z","v":82591,"vw":300.013471},{"c":299.57,"h":300.01,"l":299.475,"n":4019,"o":299.9999,"t":"2026-10-14T18:30:00Z","v":88925,"vw":299.719696},{"c":299.63,"h":299.93,"l":299.49,"n":3800,"o":299.56,"t":"2026-10-14T18:45:00Z","v":84025,"vw":299.730472},{"c":299.555,"h":299.6072,"l":299.1399,"n":4182,"o":299.5,"t":"2026-10-14T19:00:00Z","v":90682,"vw":299.355746},{"c":300.2,"h":300.24,"l":299.36,"n":3839,"o":299.55,"t":"2026-10-14T19:15:00Z","v":90328,"vw":300.006488},{"c":300.11,"h":300.62,"l":299.895,"n":4396,"o":300.21,"t":"2026-10-14T19:30:00Z","v":135550,"vw":300.180197},{"c":300.1,"h":300.31,"l":299.75,"n":7151,"o":300.095,"t":"2026-10-14T19:45:00Z","v":260470,"vw":300.004843},{"c":299.7,"h":300.34,"l":299.7,"n":395,"o":300.13,"t":"2026-10-14T20:00:00Z","v":45258,"vw":300.109263},{"c":299.7972,"h":299.7972,"l":299.679,"n":36,"o":299.679,"t":"2026-10-14T20:15:00Z","v":477,"vw":299.724462},{"c":299.73,"h":299.8,"l":299.67,"n":198,"o":299.72,"t":"2026-10-14T20:30:00Z","v":5204,"vw":299.722694},{"c":299.67,"h":299.6852,"l":299.59,"n":217,"o":299.59,"t":"2026-10-14T20:45:00Z","v":4694,"vw":299.663754},{"c":299.7021,"h":299.77,"l":299.7021,"n":45,"o":299.7694,"t":"2026-10-14T21:00:00Z","v":3404,"vw":299.767843},{"c":299.8055,"h":299.8055,"l":299.8055,"n":22,"o":299.8055,"t":"2026-10-14T21:15:00Z","v":477,"vw":299.8055},{"c":299.69,"h":299.71,"l":299.69,"n":65,"o":299.71,"t":"2026-10-14T21:30:00Z","v":794,"vw":299.694329},{"c":299.65,"h":299.76,"l":299.45,"n":423,"o":299.76,"t":"2026-10-14T21:45:00Z","v":3156,"vw":299.610486},{"c":298.95,"h":299.61,"l":298.95,"n":816,"o":299.61,"t":"2026-10-14T22:00:00Z","v":9288,"vw":299.132046},{"c":298.8,"h":299.239,"l":298.6,"n":214,"o":299.239,"t":"2026-10-14T22:15:00Z","v":3249,"vw":298.796555},{"c":298.2786,"h":298.76,"l":298.081,"n":415,"o":298.76,"t":"2026-10-14T22:30:00Z","v":7669,"vw":298.312282},{"c":298.25,"h":298.61,"l":298,"n":712,"o":298,"t":"2026-10-14T22:45:00Z","v":11450,"vw":298.273537},{"c":298.15,"h":298.58,"l":298.1,"n":105,"o":298.58,"t":"2026-10-14T23:00:00Z","v":2516,"vw":298.180338},{"c":297.9,"h":298.1,"l":297.8187,"n":252,"o":298,"t":"2026-10-14T23:15:00Z","v":3912,"vw":297.926135},{"c":297.61,"h":297.86,"l":297.52,"n":298,"o":297.73,"t":"2026-10-14T23:30:00Z","v":11062,"vw":297.712784},{"c":297.4,"h":297.6271,"l":297.15,"n":333,"o":297.6,"t":"2026-10-14T23:45:00Z","v":6599,"vw":297.373978},{"c":296.38,"h":298.1,"l":296,"n":3849,"o":296.77,"t":"2026-10-15T08:00:00Z","v":57673,"vw":297.007096},{"c":296.42,"h":296.55,"l":295.97,"n":216,"o":296.35,"t":"2026-10-15T08:15:00Z","v":3694,"vw":296.287902},{"c":296.5209,"h":296.5209,"l":296.41,"n":38,"o":296.41,"t":"2026-10-15T08:30:00Z","v":1244,"vw":296.423151},{"c":297.02,"h":297.02,"l":296.75,"n":59,"o":296.75,"t":"2026-10-15T08:45:00Z","v":2541,"vw":296.974927},{"c":297.27,"h":297.27,"l":296.8592,"n":87,"o":296.8592,"t":"2026-10-15T09:00:00Z","v":2935,"vw":297.073849},{"c":296.9588,"h":297.32,"l":296.9588,"n":84,"o":297.32,"t":"2026-10-15T09:15:00Z","v":4248,"vw":297.191704},{"c":296.77,"h":296.8717,"l":296.7,"n":93,"o":296.7,"t":"2026-10-15T09:30:00Z","v":1998,"vw":296.793201},{"c":296.86,"h":296.901,"l":296.78,"n":69,"o":296.86,"t":"2026-10-15T09:45:00Z","v":1446,"vw":296.876117},{"c":296.85,"h":296.87,"l":296.6391,"n":126,"o":296.87,"t":"2026-10-15T10:00:00Z","v":4009,"vw":296.804153},{"c":296.83,"h":297.02,"l":296.83,"n":63,"o":296.91,"t":"2026-10-15T10:15:00Z","v":2033,"vw":296.933333},{"c":296.54,"h":296.71,"l":296.54,"n":182,"o":296.6,"t":"2026-10-15T10:30:00Z","v":3930,"vw":296.6302},{"c":296.31,"h":296.31,"l":296.31,"n":8,"o":296.31,"t":"2026-10-15T10:45:00Z","v":248,"vw":296.31},{"c":296.5,"h":296.5,"l":296,"n":745,"o":296.38,"t":"2026-10-15T11:00:00Z","v":17372,"vw":296.284024},{"c":296.61,"h":296.61,"l":296.45,"n":186,"o":296.45,"t":"2026-10-15T11:15:00Z","v":26794,"vw":296.52904},{"c":297.04,"h":297.2,"l":296.77,"n":225,"o":296.77,"t":"2026-10-15T11:30:00Z","v":5699,"vw":296.955233},{"c":296.56,"h":297.0496,"l":296.56,"n":240,"o":297.01,"t":"2026-10-15T11:45:00Z","v":5643,"vw":296.86675},{"c":296.45,"h":296.57,"l":296.37,"n":256,"o":296.45,"t":"2026-10-15T12:00:00Z","v":4372,"vw":296.4809},{"c":296.77,"h":297.0924,"l":296.42,"n":192,"o":296.49,"t":"2026-10-15T12:15:00Z","v":5467,"vw":296.652324},{"c":296.49,"h":296.82,"l":295.66,"n":1065,"o":296.47,"t":"2026-10-15T12:30:00Z","v":33558,"vw":296.274566},{"c":296.45,"h":296.71,"l":296.291,"n":362,"o":296.54,"t":"2026-10-15T12:45:00Z","v":14680,"vw":296.526623},{"c":296.4,"h":296.6,"l":296.22,"n":449,"o":296.47,"t":"2026-10-15T13:00:00Z","v":17552,"vw":296.463093},{"c":295.96,"h":296.43,"l":295.82,"n":750,"o":296.43,"t":"2026-10-15T13:15:00Z","v":12264,"vw":296.193475},{"c":296.645,"h":296.8,"l":295.2,"n":23380,"o":295.855,"t":"2026-10-15T13:30:00Z","v":657069,"vw":295.759169},{"c":295.24,"h":296.9363,"l":294.59,"n":15677,"o":296.52,"t":"2026-10-15T13:45:00Z","v":274150,"vw":295.406782},{"c":296.318,"h":297.05,"l":295.21,"n":11021,"o":295.22,"t":"2026-10-15T14:00:00Z","v":175489,"vw":296.361729},{"c":296.47,"h":296.87,"l":296.08,"n":10819,"o":296.26,"t":"2026-10-15T14:15:00Z","v":98068,"vw":296.520606},{"c":297.47,"h":297.639,"l":296.0299,"n":10457,"o":296.32,"t":"2026-10-15T14:30:00Z","v":174189,"vw":296.732728},{"c":298.03,"h":298.12,"l":297.165,"n":9691,"o":297.44,"t":"2026-10-15T14:45:00Z","v":104266,"vw":297.568557},{"c":298.62,"h":298.68,"l":297.635,"n":10010,"o":298.048,"t":"2026-10-15T15:00:00Z","v":264681,"vw":298.177685},{"c":298.325,"h":298.935,"l":298.2397,"n":8776,"o":298.69,"t":"2026-10-15T15:15:00Z","v":105054,"vw":298.602091},{"c":297.98,"h":298.4052,"l":297.8959,"n":7361,"o":298.38,"t":"2026-10-15T15:30:00Z","v":58934,"vw":298.135232},{"c":298.5351,"h":298.5351,"l":297.86,"n":5869,"o":297.98,"t":"2026-10-15T15:45:00Z","v":59905,"vw":298.159467},{"c":298.09,"h":298.75,"l":298.08,"n":4663,"o":298.5,"t":"2026-10-15T16:00:00Z","v":51875,"vw":298.390969},{"c":297.62,"h":298.14,"l":297.56,"n":3341,"o":298.08,"t":"2026-10-15T16:15:00Z","v":159812,"vw":297.972134},{"c":298.105,"h":298.23,"l":297.48,"n":2902,"o":297.63,"t":"2026-10-15T16:30:00Z","v":51207,"vw":297.825995},{"c":297.94,"h":298.225,"l":297.5972,"n":2449,"o":298.16,"t":"2026-10-15T16:45:00Z","v":35060,"vw":297.847793},{"c":298.18,"h":298.3899,"l":297.875,"n":2127,"o":298,"t":"2026-10-15T17:00:00Z","v":35005,"vw":298.146395},{"c":298.349,"h":298.47,"l":298.25,"n":2213,"o":298.26,"t":"2026-10-15T17:15:00Z","v":42804,"vw":298.383226},{"c":299.1178,"h":299.34,"l":298.33,"n":2799,"o":298.37,"t":"2026-10-15T17:30:00Z","v":40338,"vw":298.804164},{"c":298.96,"h":299.17,"l":298.9,"n":10657,"o":299.045,"t":"2026-10-15T17:45:00Z","v":63796,"vw":299.021465},{"c":298,"h":298.9299,"l":297.99,"n":2579,"o":298.919,"t":"2026-10-15T18:00:00Z","v":62618,"vw":298.33664},{"c":298.08,"h":298.12,"l":297.85,"n":2160,"o":298.01,"t":"2026-10-15T18:15:00Z","v":52830,"vw":297.993406},{"c":298.19,"h":298.28,"l":297.98,"n":1990,"o":298.028,"t":"2026-10-15T18:30:00Z","v":43219,"vw":298.156066},{"c":298.74,"h":298.75,"l":298.2,"n":1894,"o":298.22,"t":"2026-10-15T18:45:00Z","v":53776,"vw":298.497865},{"c":299.64,"h":299.68,"l":298.76,"n":2035,"o":298.76,"t":"2026-10-15T19:00:00Z","v":74581,"vw":299.186954},{"c":299.75,"h":300.16,"l":299.671,"n":2674,"o":299.671,"t":"2026-10-15T19:15:00Z","v":131017,"vw":299.92263},{"c":300.01,"h":300.15,"l":299.61,"n":2570,"o":299.71,"t":"2026-10-15T19:30:00Z","v":122768,"vw":299.86298},{"c":299.78,"h":300.34,"l":299.63,"n":5198,"o":300.01,"t":"2026-10-15T19:45:00Z","v":260735,"vw":299.930312},{"c":299.58,"h":299.79,"l":299.57,"n":148,"o":299.79,"t":"2026-10-15T20:00:00Z","v":90158,"vw":299.784524},{"c":299.5,"h":299.6654,"l":299.5,"n":83,"o":299.63,"t":"2026-10-15T20:15:00Z","v":2289,"vw":299.588039},{"c":299.68,"h":299.7,"l":299.5699,"n":31,"o":299.5699,"t":"2026-10-15T20:30:00Z","v":1829,"vw":299.666583},{"c":299.09,"h":299.67,"l":298.78,"n":286,"o":299.659,"t":"2026-10-15T20:45:00Z","v":13983,"vw":299.147964},{"c":298.76,"h":298.76,"l":298.76,"n":39,"o":298.76,"t":"2026-10-15T21:00:00Z","v":326,"vw":298.76},{"c":299.18,"h":299.18,"l":299.14,"n":33,"o":299.14,"t":"2026-10-15T21:15:00Z","v":909,"vw":299.167881},{"c":299.5,"h":299.63,"l":299.5,"n":13,"o":299.63,"t":"2026-10-15T21:30:00Z","v":334,"vw":299.548689},{"c":299.6,"h":299.63,"l":299.42,"n":37,"o":299.42,"t":"2026-10-15T21:45:00Z","v":1148,"vw":299.549821},{"c":299.4,"h":299.52,"l":299.39,"n":22,"o":299.52,"t":"2026-10-15T22:00:00Z","v":975,"vw":299.429027},{"c":299.55,"h":299.5874,"l":299.48,"n":34,"o":299.48,"t":"2026-10-15T22:15:00Z","v":1309,"vw":299.550822},{"c":299.25,"h":299.26,"l":299.17,"n":88,"o":299.25,"t":"2026-10-15T22:30:00Z","v":1815,"vw":299.234597},{"c":299.16,"h":299.16,"l":299.16,"n":6,"o":299.16,"t":"2026-10-15T22:45:00Z","v":415,"vw":299.16},{"c":299.06,"h":299.06,"l":299.05,"n":31,"o":299.05,"t":"2026-10-15T23:00:00Z","v":420,"vw":299.055},{"c":298.55,"h":298.98,"l":298.55,"n":33,"o":298.98,"t":"2026-10-15T23:15:00Z","v":889,"vw":298.728736},{"c":298.48,"h":298.48,"l":298.48,"n":12,"o":298.48,"t":"2026-10-15T23:30:00Z","v":288,"vw":298.48},{"c":298.31,"h":298.45,"l":298.2478,"n":19,"o":298.32,"t":"2026-10-15T23:45:00Z","v":1568,"vw":298.303553},{"c":300.15,"h":300.65,"l":299.77,"n":1933,"o":299.93,"t":"2026-10-16T08:00:00Z","v":30111,"vw":300.269412},{"c":300.33,"h":300.33,"l":300.1,"n":38,"o":300.1,"t":"2026-10-16T08:15:00Z","v":1741,"vw":300.158375},{"c":300.289,"h":300.3,"l":300.05,"n":25,"o":300.08,"t":"2026-10-16T08:30:00Z","v":1596,"vw":300.241714},{"c":299.99,"h":300.29,"l":299.98,"n":89,"o":300.29,"t":"2026-10-16T08:45:00Z","v":2238,"vw":300.106633},{"c":299.99,"h":299.99,"l":299.81,"n":67,"o":299.89,"t":"2026-10-16T09:00:00Z","v":2786,"vw":299.882557},{"c":300.1192,"h":300.19,"l":300.02,"n":56,"o":300.05,"t":"2026-10-16T09:15:00Z","v":3428,"vw":300.155627},{"c":299.97,"h":300.14,"l":299.94,"n":67,"o":300.13,"t":"2026-10-16T09:30:00Z","v":1207,"vw":300.015503},{"c":299.45,"h":299.98,"l":299.45,"n":131,"o":299.98,"t":"2026-10-16T09:45:00Z","v":2330,"vw":299.699933},{"c":299.27,"h":299.45,"l":299.18,"n":48,"o":299.45,"t":"2026-10-16T10:00:00Z","v":932,"vw":299.291176},{"c":299.68,"h":299.7,"l":299.65,"n":13,"o":299.65,"t":"2026-10-16T10:15:00Z","v":1521,"vw":299.664},{"c":299.68,"h":299.68,"l":299.67,"n":17,"o":299.67,"t":"2026-10-16T10:30:00Z","v":337,"vw":299.675},{"c":299.51,"h":299.73,"l":299.51,"n":29,"o":299.73,"t":"2026-10-16T10:45:00Z","v":1103,"vw":299.586},{"c":299.8462,"h":299.8462,"l":299.29,"n":96,"o":299.31,"t":"2026-10-16T11:00:00Z","v":2721,"vw":299.397862},{"c":299.7,"h":299.771,"l":299.6716,"n":32,"o":299.6716,"t":"2026-10-16T11:15:00Z","v":2028,"vw":299.721605},{"c":299.18,"h":299.22,"l":299.18,"n":82,"o":299.2,"t":"2026-10-16T11:30:00Z","v":836,"vw":299.204227},{"c":299.17,"h":299.25,"l":299.1,"n":48,"o":299.25,"t":"2026-10-16T11:45:00Z","v":3520,"vw":299.148979},{"c":299.7,"h":299.7,"l":299.48,"n":22,"o":299.48,"t":"2026-10-16T12:00:00Z","v":656,"vw":299.608504},{"c":299.59,"h":299.63,"l":299.38,"n":81,"o":299.48,"t":"2026-10-16T12:15:00Z","v":2494,"vw":299.55237},{"c":299.31,"h":299.51,"l":299.2,"n":160,"o":299.51,"t":"2026-10-16T12:30:00Z","v":3056,"vw":299.365757},{"c":299,"h":299.21,"l":299,"n":206,"o":299.21,"t":"2026-10-16T12:45:00Z","v":3056,"vw":299.103651},{"c":299.24,"h":299.25,"l":299,"n":108,"o":299.07,"t":"2026-10-16T13:00:00Z","v":2917,"vw":299.108557},{"c":298.76,"h":299.19,"l":298.76,"n":561,"o":299.1,"t":"2026-10-16T13:15:00Z","v":36847,"vw":298.936061},{"c":297.855,"h":298.9,"l":297.08,"n":12082,"o":298.7,"t":"2026-10-16T13:30:00Z","v":242728,"vw":298.233759},{"c":296.86,"h":297.91,"l":296.535,"n":7472,"o":297.84,"t":"2026-10-16T13:45:00Z","v":160602,"vw":297.072064},{"c":297.255,"h":297.28,"l":296.475,"n":7823,"o":296.88,"t":"2026-10-16T14:00:00Z","v":101206,"vw":296.925702},{"c":296.6399,"h":297.3,"l":296.5,"n":8819,"o":297.18,"t":"2026-10-16T14:15:00Z","v":92044,"vw":296.961779},{"c":297.68,"h":297.81,"l":296.49,"n":7977,"o":296.56,"t":"2026-10-16T14:30:00Z","v":91158,"vw":297.186437},{"c":297.09,"h":297.9199,"l":296.85,"n":7950,"o":297.6,"t":"2026-10-16T14:45:00Z","v":57539,"vw":297.39793},{"c":295.71,"h":296.99,"l":295.36,"n":11972,"o":296.99,"t":"2026-10-16T15:00:00Z","v":106280,"vw":295.945976},{"c":295.285,"h":295.78,"l":294.96,"n":12653,"o":295.7499,"t":"2026-10-16T15:15:00Z","v":127179,"vw":295.297035},{"c":295.7,"h":295.8882,"l":295.33,"n":7844,"o":295.33,"t":"2026-10-16T15:30:00Z","v":87347,"vw":295.662927},{"c":295.07,"h":296,"l":295.06,"n":7484,"o":295.7484,"t":"2026-10-16T15:45:00Z","v":308950,"vw":295.368368},{"c":295.241,"h":295.241,"l":294.61,"n":8711,"o":295.01,"t":"2026-10-16T16:00:00Z","v":98728,"vw":294.890148},{"c":295.24,"h":295.55,"l":295.09,"n":4060,"o":295.43,"t":"2026-10-16T16:15:00Z","v":66363,"vw":295.280051},{"c":294.87,"h":295.19,"l":294.671,"n":4762,"o":295.19,"t":"2026-10-16T16:30:00Z","v":64496,"vw":294.910148},{"c":294.57,"h":295,"l":294.33,"n":5280,"o":294.9051,"t":"2026-10-16T16:45:00Z","v":75600,"vw":294.606264},{"c":293.56,"h":294.621,"l":293.38,"n":8022,"o":294.621,"t":"2026-10-16T17:00:00Z","v":208681,"vw":293.786041},{"c":293.4088,"h":293.59,"l":292.75,"n":7667,"o":293.56,"t":"2026-10-16T17:15:00Z","v":136088,"vw":293.105533},{"c":293.82,"h":294.19,"l":293.3,"n":6282,"o":293.385,"t":"2026-10-16T17:30:00Z","v":139925,"vw":293.66412},{"c":293.01,"h":293.93,"l":292.93,"n":15392,"o":293.81,"t":"2026-10-16T17:45:00Z","v":94637,"vw":293.353885},{"c":292.91,"h":293.11,"l":292.43,"n":5996,"o":292.9,"t":"2026-10-16T18:00:00Z","v":196096,"vw":292.72866},{"c":292.6265,"h":293.0465,"l":292.37,"n":5246,"o":292.96,"t":"2026-10-16T18:15:00Z","v":88395,"vw":292.626843},{"c":292.45,"h":292.767,"l":292.17,"n":5344,"o":292.4895,"t":"2026-10-16T18:30:00Z","v":87039,"vw":292.479234},{"c":292.11,"h":292.5,"l":291.6699,"n":7938,"o":292.42,"t":"2026-10-16T18:45:00Z","v":156196,"vw":292.045528},{"c":292.51,"h":292.51,"l":291.21,"n":6658,"o":292.07,"t":"2026-10-16T19:00:00Z","v":135535,"vw":291.833241},{"c":292.58,"h":292.66,"l":291.88,"n":5843,"o":292.53,"t":"2026-10-16T19:15:00Z","v":142264,"vw":292.379884},{"c":291.65,"h":292.805,"l":291.5606,"n":7338,"o":292.65,"t":"2026-10-16T19:30:00Z","v":273894,"vw":292.158773},{"c":292.28,"h":292.6,"l":291.62,"n":10630,"o":291.72,"t":"2026-10-16T19:45:00Z","v":363439,"vw":292.253233},{"c":292.12,"h":292.26,"l":291.99,"n":606,"o":292.25,"t":"2026-10-16T20:00:00Z","v":60122,"vw":292.248967},{"c":292.32,"h":292.32,"l":292.07,"n":179,"o":292.16,"t":"2026-10-16T20:15:00Z","v":2494,"vw":292.144494},{"c":292.4,"h":292.4433,"l":292.28,"n":148,"o":292.43,"t":"2026-10-16T20:30:00Z","v":3185,"vw":292.386172},{"c":292.4,"h":292.44,"l":292.31,"n":191,"o":292.44,"t":"2026-10-16T20:45:00Z","v":4859,"vw":292.39475},{"c":292.4,"h":292.49,"l":292.35,"n":247,"o":292.4,"t":"2026-10-16T21:00:00Z","v":5057,"vw":292.391886},{"c":292.4,"h":292.4,"l":292.35,"n":95,"o":292.38,"t":"2026-10-16T21:15:00Z","v":1151,"vw":292.37719},{"c":292.4655,"h":292.58,"l":292.46,"n":147,"o":292.46,"t":"2026-10-16T21:30:00Z","v":2377,"vw":292.53209},{"c":292.3903,"h":292.45,"l":292.3903,"n":88,"o":292.45,"t":"2026-10-16T21:45:00Z","v":740,"vw":292.413433},{"c":292.21,"h":292.36,"l":292.2,"n":495,"o":292.36,"t":"2026-10-16T22:00:00Z","v":7162,"vw":292.261631},{"c":292.26,"h":292.26,"l":292.03,"n":241,"o":292.12,"t":"2026-10-16T22:15:00Z","v":4440,"vw":292.120221},{"c":292.08,"h":292.31,"l":292.07,"n":176,"o":292.25,"t":"2026-10-16T22:30:00Z","v":6799,"vw":292.111342},{"c":291.81,"h":292.07,"l":291.79,"n":747,"o":292.07,"t":"2026-10-16T22:45:00Z","v":7487,"vw":291.950988},{"c":291.93,"h":291.9675,"l":291.74,"n":120,"o":291.78,"t":"2026-10-16T23:00:00Z","v":2402,"vw":291.853101},{"c":291.75,"h":291.95,"l":291.65,"n":238,"o":291.95,"t":"2026-10-16T23:15:00Z","v":2904,"vw":291.796407},{"c":292.012,"h":292.3744,"l":291.97,"n":183,"o":292,"t":"2026-10-16T23:30:00Z","v":4781,"vw":292.115343},{"c":292.0671,"h":292.24,"l":292.0671,"n":68,"o":292.232,"t":"2026-10-16T23:45:00Z","v":3524,"vw":292.079273},{"c":295.7,"h":296.5,"l":295.62,"n":2028,"o":296.05,"t":"2026-10-19T08:00:00Z","v":26042,"vw":296.063018},{"c":295.79,"h":295.8,"l":295.5037,"n":78,"o":295.59,"t":"2026-10-19T08:15:00Z","v":2023,"vw":295.683264},{"c":295.63,"h":295.83,"l":295.58,"n":86,"o":295.82,"t":"2026-10-19T08:30:00Z","v":2589,"vw":295.779244},{"c":295.33,"h":295.52,"l":295.33,"n":43,"o":295.52,"t":"2026-10-19T08:45:00Z","v":1223,"vw":295.41979},{"c":295.5,"h":295.5,"l":295.28,"n":62,"o":295.28,"t":"2026-10-19T09:00:00Z","v":1420,"vw":295.434312},{"c":295.61,"h":295.61,"l":295.61,"n":9,"o":295.61,"t":"2026-10-19T09:15:00Z","v":135,"vw":295.61},{"c":295.55,"h":295.55,"l":295.55,"n":11,"o":295.55,"t":"2026-10-19T09:30:00Z","v":196,"vw":295.55},{"c":295.68,"h":295.73,"l":295.68,"n":35,"o":295.73,"t":"2026-10-19T09:45:00Z","v":1097,"vw":295.709477},{"c":295.75,"h":295.75,"l":295.7407,"n":19,"o":295.7407,"t":"2026-10-19T10:00:00Z","v":793,"vw":295.745324},{"c":295.55,"h":295.55,"l":295.52,"n":39,"o":295.55,"t":"2026-10-19T10:15:00Z","v":702,"vw":295.543333},{"c":295.91,"h":296.14,"l":295.4899,"n":208,"o":295.4899,"t":"2026-10-19T10:30:00Z","v":13500,"vw":295.781991},{"c":296.079,"h":296.079,"l":296.02,"n":36,"o":296.02,"t":"2026-10-19T10:45:00Z","v":1396,"vw":296.033618},{"c":295.53,"h":296.05,"l":295.48,"n":265,"o":296.03,"t":"2026-10-19T11:00:00Z","v":10902,"vw":295.743745},{"c":295.5981,"h":295.62,"l":295.5485,"n":94,"o":295.5485,"t":"2026-10-19T11:15:00Z","v":2155,"vw":295.595189},{"c":295.47,"h":295.47,"l":295.23,"n":151,"o":295.46,"t":"2026-10-19T11:30:00Z","v":2663,"vw":295.330578},{"c":295.7,"h":295.7771,"l":295.5482,"n":83,"o":295.5482,"t":"2026-10-19T11:45:00Z","v":1724,"vw":295.694969},{"c":296.0823,"h":296.21,"l":295.7,"n":101,"o":295.7,"t":"2026-10-19T12:00:00Z","v":2544,"vw":295.95129},{"c":296.21,"h":296.21,"l":296.01,"n":146,"o":296.2,"t":"2026-10-19T12:15:00Z","v":3632,"vw":296.117659},{"c":296.0372,"h":296.3,"l":296.0372,"n":107,"o":296.16,"t":"2026-10-19T12:30:00Z","v":2117,"vw":296.17813},{"c":296,"h":296.1,"l":295.94,"n":167,"o":296.04,"t":"2026-10-19T12:45:00Z","v":3168,"vw":296.045631},{"c":296.27,"h":296.3517,"l":296.05,"n":157,"o":296.05,"t":"2026-10-19T13:00:00Z","v":4018,"vw":296.217316},{"c":296.365,"h":296.42,"l":296.16,"n":230,"o":296.28,"t":"2026-10-19T13:15:00Z","v":10893,"vw":296.210699},{"c":296.085,"h":296.55,"l":295.775,"n":18287,"o":296.301,"t":"2026-10-19T13:30:00Z","v":398232,"vw":296.147818},{"c":295.61,"h":296.365,"l":295.39,"n":7059,"o":296.1,"t":"2026-10-19T13:45:00Z","v":165275,"vw":296.036702},{"c":296.55,"h":296.55,"l":295.09,"n":7455,"o":295.6,"t":"2026-10-19T14:00:00Z","v":123987,"vw":295.614478},{"c":296.9,"h":297.14,"l":296.5799,"n":8654,"o":296.64,"t":"2026-10-19T14:15:00Z","v":117701,"vw":296.890774},{"c":296.555,"h":296.955,"l":296.15,"n":8070,"o":296.955,"t":"2026-10-19T14:30:00Z","v":85273,"vw":296.47509},{"c":296.925,"h":297.12,"l":296.5916,"n":7198,"o":296.7,"t":"2026-10-19T14:45:00Z","v":66632,"vw":296.889415},{"c":297.24,"h":297.5,"l":296.885,"n":7874,"o":297.01,"t":"2026-10-19T15:00:00Z","v":93086,"vw":297.272524},{"c":298.04,"h":298.19,"l":297.25,"n":7363,"o":297.33,"t":"2026-10-19T15:15:00Z","v":92044,"vw":297.711686},{"c":298.19,"h":298.335,"l":297.79,"n":6730,"o":298.01,"t":"2026-10-19T15:30:00Z","v":62622,"vw":298.110814},{"c":297.8,"h":298.147,"l":297.8,"n":5977,"o":298.01,"t":"2026-10-19T15:45:00Z","v":62465,"vw":298.026649},{"c":297.495,"h":297.855,"l":297.14,"n":5472,"o":297.855,"t":"2026-10-19T16:00:00Z","v":63496,"vw":297.384772},{"c":297.12,"h":297.55,"l":296.99,"n":3690,"o":297.489,"t":"2026-10-19T16:15:00Z","v":60961,"vw":297.292672},{"c":297.1,"h":297.15,"l":296.8,"n":2536,"o":297.09,"t":"2026-10-19T16:30:00Z","v":49411,"vw":297.004442},{"c":296.46,"h":297.1,"l":296.435,"n":2883,"o":297.1,"t":"2026-10-19T16:45:00Z","v":62786,"vw":296.629403},{"c":296.43,"h":296.58,"l":296.185,"n":2346,"o":296.46,"t":"2026-10-19T17:00:00Z","v":43630,"vw":296.440719},{"c":296.37,"h":296.59,"l":296.18,"n":2030,"o":296.4099,"t":"2026-10-19T17:15:00Z","v":56278,"vw":296.327918},{"c":296.22,"h":296.41,"l":296.07,"n":2986,"o":296.3045,"t":"2026-10-19T17:30:00Z","v":87326,"vw":296.263654},{"c":296.3,"h":296.3599,"l":295.79,"n":15668,"o":296.13,"t":"2026-10-19T17:45:00Z","v":108519,"vw":296.054788},{"c":296.21,"h":296.3892,"l":295.88,"n":2022,"o":296.32,"t":"2026-10-19T18:00:00Z","v":79756,"vw":296.155734},{"c":295.865,"h":296.3,"l":295.615,"n":2064,"o":296.28,"t":"2026-10-19T18:15:00Z","v":53125,"vw":295.902033},{"c":296.16,"h":296.16,"l":295.6299,"n":1851,"o":295.865,"t":"2026-10-19T18:30:00Z","v":42132,"vw":295.882953},{"c":296.25,"h":296.39,"l":296.099,"n":1828,"o":296.19,"t":"2026-10-19T18:45:00Z","v":48583,"vw":296.229365},{"c":296.26,"h":296.57,"l":296.17,"n":1932,"o":296.25,"t":"2026-10-19T19:00:00Z","v":55829,"vw":296.339156},{"c":296.6,"h":296.9102,"l":296.26,"n":1988,"o":296.26,"t":"2026-10-19T19:15:00Z","v":62229,"vw":296.577114},{"c":296.73,"h":296.94,"l":296.53,"n":2206,"o":296.61,"t":"2026-10-19T19:30:00Z","v":60887,"vw":296.756402},{"c":295.77,"h":296.71,"l":295.6387,"n":5416,"o":296.71,"t":"2026-10-19T19:45:00Z","v":299903,"vw":295.913721},{"c":295.949,"h":295.949,"l":295.66,"n":165,"o":295.75,"t":"2026-10-19T20:00:00Z","v":105659,"vw":295.783211},{"c":295.884,"h":295.94,"l":295.884,"n":25,"o":295.94,"t":"2026-10-19T20:15:00Z","v":1894,"vw":295.923117},{"c":295.92,"h":296.06,"l":295.91,"n":40,"o":295.91,"t":"2026-10-19T20:30:00Z","v":1295,"vw":295.999833},{"c":295.92,"h":295.92,"l":295.92,"n":11,"o":295.92,"t":"2026-10-19T20:45:00Z","v":218,"vw":295.92},{"c":296.1141,"h":296.1141,"l":296.1141,"n":17,"o":296.1141,"t":"2026-10-19T21:00:00Z","v":291,"vw":296.1141},{"c":296.1253,"h":296.1253,"l":296.1253,"n":5,"o":296.1253,"t":"2026-10-19T21:15:00Z","v":113,"vw":296.1253},{"c":296.2951,"h":296.31,"l":296.2934,"n":22,"o":296.31,"t":"2026-10-19T21:30:00Z","v":1189,"vw":296.296325},{"c":296.06,"h":296.06,"l":296.06,"n":21,"o":296.06,"t":"2026-10-19T21:45:00Z","v":278,"vw":296.06},{"c":296.1101,"h":296.1101,"l":296.05,"n":20,"o":296.05,"t":"2026-10-19T22:00:00Z","v":958,"vw":296.101878},{"c":296.369,"h":296.38,"l":296.369,"n":17,"o":296.38,"t":"2026-10-19T22:15:00Z","v":246,"vw":296.3745},{"c":296.151,"h":296.43,"l":296.151,"n":30,"o":296.43,"t":"2026-10-19T22:30:00Z","v":644,"vw":296.369799},{"c":296.41,"h":296.51,"l":296.41,"n":19,"o":296.5,"t":"2026-10-19T23:00:00Z","v":559,"vw":296.483171},{"c":296,"h":296.1961,"l":296,"n":54,"o":296.1961,"t":"2026-10-19T23:15:00Z","v":590,"vw":296.126064},{"c":296.2396,"h":296.2396,"l":296.2396,"n":7,"o":296.2396,"t":"2026-10-19T23:30:00Z","v":206,"vw":296.2396},{"c":296.01,"h":296.1491,"l":296.01,"n":16,"o":296.1491,"t":"2026-10-19T23:45:00Z","v":571,"vw":296.093682},{"c":294.82,"h":295.78,"l":294.49,"n":1950,"o":295,"t":"2026-10-20T08:00:00Z","v":36257,"vw":295.096411},{"c":295.15,"h":295.15,"l":294.85,"n":13,"o":294.85,"t":"2026-10-20T08:15:00Z","v":476,"vw":294.981933},{"c":295.44,"h":295.44,"l":295.09,"n":14,"o":295.09,"t":"2026-10-20T08:30:00Z","v":347,"vw":295.323333},{"c":294.65,"h":294.9,"l":294.65,"n":54,"o":294.9,"t":"2026-10-20T08:45:00Z","v":1869,"vw":294.780792},{"c":294.18,"h":294.58,"l":294,"n":312,"o":294.58,"t":"2026-10-20T09:00:00Z","v":4821,"vw":294.26981},{"c":294.5,"h":294.5,"l":293.9,"n":58,"o":293.9,"t":"2026-10-20T09:15:00Z","v":1263,"vw":294.331158},{"c":294.69,"h":294.69,"l":294.69,"n":3,"o":294.69,"t":"2026-10-20T09:30:00Z","v":168,"vw":294.69},{"c":294.75,"h":295,"l":294.61,"n":40,"o":294.61,"t":"2026-10-20T09:45:00Z","v":1317,"vw":294.740417},{"c":294.79,"h":294.81,"l":294.53,"n":84,"o":294.66,"t":"2026-10-20T10:00:00Z","v":3136,"vw":294.697416},{"c":294.59,"h":294.79,"l":294.52,"n":50,"o":294.79,"t":"2026-10-20T10:15:00Z","v":1884,"vw":294.61953},{"c":294.46,"h":294.6,"l":294.36,"n":75,"o":294.54,"t":"2026-10-20T10:30:00Z","v":3446,"vw":294.434847},{"c":294.36,"h":294.52,"l":294.36,"n":64,"o":294.42,"t":"2026-10-20T10:45:00Z","v":2299,"vw":294.46965},{"c":294.03,"h":294.39,"l":293.98,"n":285,"o":294.39,"t":"2026-10-20T11:00:00Z","v":4218,"vw":294.18463},{"c":293.91,"h":294.18,"l":293.91,"n":162,"o":294.18,"t":"2026-10-20T11:15:00Z","v":2302,"vw":294.095484},{"c":294.1586,"h":294.2,"l":293.751,"n":84,"o":294.01,"t":"2026-10-20T11:30:00Z","v":3549,"vw":294.144961},{"c":293.9,"h":293.9,"l":293.74,"n":61,"o":293.88,"t":"2026-10-20T11:45:00Z","v":3211,"vw":293.867734},{"c":293.6555,"h":293.91,"l":293.59,"n":122,"o":293.91,"t":"2026-10-20T12:00:00Z","v":3248,"vw":293.778811},{"c":293.5,"h":293.98,"l":293.44,"n":221,"o":293.98,"t":"2026-10-20T12:15:00Z","v":2621,"vw":293.63504},{"c":294.47,"h":294.6,"l":293.8,"n":116,"o":293.8,"t":"2026-10-20T12:30:00Z","v":4342,"vw":294.18875},{"c":294.48,"h":294.57,"l":294.39,"n":77,"o":294.52,"t":"2026-10-20T12:45:00Z","v":1357,"vw":294.464263},{"c":294.65,"h":294.768,"l":294.65,"n":52,"o":294.71,"t":"2026-10-20T13:00:00Z","v":675,"vw":294.719741},{"c":294.57,"h":294.66,"l":294.55,"n":83,"o":294.65,"t":"2026-10-20T13:15:00Z","v":2692,"vw":294.612381},{"c":292.745,"h":294.6,"l":292.695,"n":13572,"o":294.54,"t":"2026-10-20T13:30:00Z","v":277260,"vw":293.922959},{"c":294.86,"h":294.868,"l":292.52,"n":5174,"o":292.6396,"t":"2026-10-20T13:45:00Z","v":103270,"vw":293.730249},{"c":295.9,"h":295.93,"l":294.67,"n":6604,"o":294.87,"t":"2026-10-20T14:00:00Z","v":149684,"vw":295.359438},{"c":297.34,"h":297.375,"l":295.915,"n":7484,"o":295.93,"t":"2026-10-20T14:15:00Z","v":126739,"vw":296.401021},{"c":297.07,"h":297.565,"l":296.81,"n":7455,"o":297.36,"t":"2026-10-20T14:30:00Z","v":107393,"vw":297.115522},{"c":297.305,"h":297.54,"l":296.825,"n":7223,"o":297.02,"t":"2026-10-20T14:45:00Z","v":108900,"vw":297.157113},{"c":296.01,"h":297.3,"l":295.5,"n":9011,"o":297.2,"t":"2026-10-20T15:00:00Z","v":201174,"vw":296.77951},{"c":296.09,"h":296.5699,"l":295.8101,"n":7075,"o":296.02,"t":"2026-10-20T15:15:00Z","v":107361,"vw":296.222953},{"c":296.11,"h":296.29,"l":295.6,"n":6488,"o":296.1,"t":"2026-10-20T15:30:00Z","v":113611,"vw":295.859252},{"c":296.47,"h":296.52,"l":295.87,"n":5235,"o":296.12,"t":"2026-10-20T15:45:00Z","v":111158,"vw":296.18906},{"c":296.09,"h":296.55,"l":295.93,"n":4444,"o":296.54,"t":"2026-10-20T16:00:00Z","v":109067,"vw":296.237998},{"c":296.0914,"h":296.19,"l":295.67,"n":2910,"o":296.1,"t":"2026-10-20T16:15:00Z","v":271383,"vw":295.842843},{"c":296.122,"h":296.46,"l":296,"n":2507,"o":296.11,"t":"2026-10-20T16:30:00Z","v":97239,"vw":296.251467},{"c":295.7,"h":296.21,"l":295.5,"n":2656,"o":296.155,"t":"2026-10-20T16:45:00Z","v":105313,"vw":295.908028},{"c":295.83,"h":295.89,"l":295.55,"n":2719,"o":295.7,"t":"2026-10-20T17:00:00Z","v":139455,"vw":295.745304},{"c":296.25,"h":296.26,"l":295.81,"n":2062,"o":295.83,"t":"2026-10-20T17:15:00Z","v":104963,"vw":296.096191},{"c":296.11,"h":296.34,"l":296.0852,"n":2589,"o":296.23,"t":"2026-10-20T17:30:00Z","v":86651,"vw":296.217864},{"c":296.25,"h":296.44,"l":296.12,"n":9797,"o":296.1428,"t":"2026-10-20T17:45:00Z","v":107414,"vw":296.252023},{"c":296.295,"h":296.3689,"l":296.12,"n":1975,"o":296.26,"t":"2026-10-20T18:00:00Z","v":91086,"vw":296.260998},{"c":296.05,"h":296.33,"l":295.92,"n":2375,"o":296.33,"t":"2026-10-20T18:15:00Z","v":118437,"vw":296.143386},{"c":295.39,"h":296.0599,"l":295.33,"n":2372,"o":296.0483,"t":"2026-10-20T18:30:00Z","v":94810,"vw":295.698367},{"c":295.77,"h":296,"l":295.42,"n":2158,"o":295.42,"t":"2026-10-20T18:45:00Z","v":84851,"vw":295.77322},{"c":295.63,"h":295.94,"l":295.63,"n":2029,"o":295.79,"t":"2026-10-20T19:00:00Z","v":98626,"vw":295.815166},{"c":295.28,"h":295.705,"l":295.18,"n":2394,"o":295.68,"t":"2026-10-20T19:15:00Z","v":105480,"vw":295.471843},{"c":295.51,"h":295.64,"l":295.2,"n":2754,"o":295.27,"t":"2026-10-20T19:30:00Z","v":142987,"vw":295.43364},{"c":295.45,"h":295.581,"l":295.17,"n":5113,"o":295.56,"t":"2026-10-20T19:45:00Z","v":342162,"vw":295.337399},{"c":296,"h":296.1487,"l":295.425,"n":192,"o":295.425,"t":"2026-10-20T20:00:00Z","v":81261,"vw":295.780269},{"c":295.77,"h":295.94,"l":295.77,"n":59,"o":295.9331,"t":"2026-10-20T20:15:00Z","v":2361,"vw":295.815434},{"c":296.2533,"h":296.2533,"l":295.91,"n":22,"o":295.91,"t":"2026-10-20T20:30:00Z","v":3070,"vw":295.93923},{"c":297.5,"h":297.5,"l":296.33,"n":179,"o":296.33,"t":"2026-10-20T20:45:00Z","v":6670,"vw":296.92306},{"c":297.3101,"h":297.55,"l":297.3,"n":26,"o":297.3,"t":"2026-10-20T21:00:00Z","v":1142,"vw":297.349597},{"c":297.22,"h":297.35,"l":297.22,"n":32,"o":297.23,"t":"2026-10-20T21:15:00Z","v":1211,"vw":297.254683},{"c":297.35,"h":297.35,"l":297.3,"n":12,"o":297.3,"t":"2026-10-20T21:30:00Z","v":810,"vw":297.306258},{"c":297.47,"h":297.47,"l":297.4,"n":22,"o":297.4,"t":"2026-10-20T21:45:00Z","v":481,"vw":297.440833},{"c":298.0885,"h":298.2,"l":297.65,"n":102,"o":297.65,"t":"2026-10-20T22:00:00Z","v":2728,"vw":297.908978},{"c":298.323,"h":298.323,"l":297.99,"n":32,"o":297.99,"t":"2026-10-20T22:15:00Z","v":761,"vw":298.1588},{"c":297.83,"h":297.84,"l":297.82,"n":52,"o":297.82,"t":"2026-10-20T22:30:00Z","v":1061,"vw":297.824547},{"c":297.74,"h":297.8352,"l":297.74,"n":8,"o":297.8352,"t":"2026-10-20T22:45:00Z","v":475,"vw":297.805655},{"c":297.61,"h":297.61,"l":297.6,"n":20,"o":297.6,"t":"2026-10-20T23:00:00Z","v":318,"vw":297.605},{"c":297.34,"h":297.5,"l":297.34,"n":28,"o":297.5,"t":"2026-10-20T23:15:00Z","v":468,"vw":297.446667},{"c":297.27,"h":297.27,"l":297.27,"n":7,"o":297.27,"t":"2026-10-20T23:30:00Z","v":409,"vw":297.27},{"c":297.75,"h":297.75,"l":297.6,"n":29,"o":297.6,"t":"2026-10-20T23:45:00Z","v":1617,"vw":297.667596},{"c":297.69,"h":297.76,"l":296.9,"n":1093,"o":297.41,"t":"2026-10-21T08:00:00Z","v":23110,"vw":297.404696},{"c":297.55,"h":297.55,"l":297.269,"n":32,"o":297.45,"t":"2026-10-21T08:15:00Z","v":748,"vw":297.431385},{"c":296.58,"h":297.27,"l":296.58,"n":82,"o":297.27,"t":"2026-10-21T08:30:00Z","v":1770,"vw":296.803325},{"c":296.13,"h":296.62,"l":296.1,"n":93,"o":296.62,"t":"2026-10-21T08:45:00Z","v":2363,"vw":296.360022},{"c":296.2525,"h":296.2525,"l":296,"n":71,"o":296.02,"t":"2026-10-21T09:00:00Z","v":1683,"vw":296.186855},{"c":297.05,"h":297.05,"l":297.05,"n":5,"o":297.05,"t":"2026-10-21T09:30:00Z","v":166,"vw":297.05},{"c":296.5,"h":296.5,"l":296.5,"n":12,"o":296.5,"t":"2026-10-21T10:00:00Z","v":247,"vw":296.5},{"c":296,"h":296.1,"l":296,"n":44,"o":296.1,"t":"2026-10-21T10:15:00Z","v":584,"vw":296.077778},{"c":296.59,"h":296.59,"l":296.36,"n":36,"o":296.4,"t":"2026-10-21T10:30:00Z","v":1762,"vw":296.4125},{"c":296.83,"h":296.83,"l":296.81,"n":12,"o":296.81,"t":"2026-10-21T10:45:00Z","v":245,"vw":296.82},{"c":297.02,"h":297.27,"l":296.835,"n":71,"o":296.835,"t":"2026-10-21T11:00:00Z","v":1653,"vw":297.069695},{"c":297.04,"h":297.12,"l":297.04,"n":44,"o":297.11,"t":"2026-10-21T11:15:00Z","v":1179,"vw":297.086},{"c":297.1914,"h":297.56,"l":297.1914,"n":60,"o":297.46,"t":"2026-10-21T11:30:00Z","v":3399,"vw":297.447447},{"c":297.46,"h":297.46,"l":297.2,"n":34,"o":297.27,"t":"2026-10-21T11:45:00Z","v":680,"vw":297.293074},{"c":297.329,"h":297.329,"l":297.22,"n":15,"o":297.22,"t":"2026-10-21T12:00:00Z","v":818,"vw":297.297857},{"c":297.54,"h":297.54,"l":297.29,"n":20,"o":297.29,"t":"2026-10-21T12:15:00Z","v":979,"vw":297.444881},{"c":297.01,"h":297.31,"l":297.01,"n":91,"o":297.28,"t":"2026-10-21T12:30:00Z","v":3074,"vw":297.122211},{"c":297.2297,"h":297.2297,"l":297,"n":116,"o":297.1369,"t":"2026-10-21T12:45:00Z","v":1376,"vw":297.12054},{"c":297.33,"h":297.3475,"l":297.25,"n":23,"o":297.25,"t":"2026-10-21T13:00:00Z","v":371,"vw":297.309167},{"c":297.39,"h":297.59,"l":297.33,"n":155,"o":297.4,"t":"2026-10-21T13:15:00Z","v":5826,"vw":297.422944},{"c":296.75,"h":297.77,"l":296.5,"n":9652,"o":297.39,"t":"2026-10-21T13:30:00Z","v":218622,"vw":297.306652},{"c":297.51,"h":297.7,"l":296.69,"n":3961,"o":296.69,"t":"2026-10-21T13:45:00Z","v":94105,"vw":297.270069},{"c":296.625,"h":297.9,"l":296.51,"n":5613,"o":297.49,"t":"2026-10-21T14:00:00Z","v":110474,"vw":297.02648},{"c":297.18,"h":297.42,"l":296.51,"n":6807,"o":296.8351,"t":"2026-10-21T14:15:00Z","v":76904,"vw":297.067393},{"c":297.51,"h":297.69,"l":296.94,"n":6978,"o":297.22,"t":"2026-10-21T14:30:00Z","v":83837,"vw":297.340572},{"c":297.925,"h":298.0199,"l":297.39,"n":6452,"o":297.48,"t":"2026-10-21T14:45:00Z","v":59546,"vw":297.753269},{"c":298.38,"h":298.38,"l":297.785,"n":6633,"o":297.88,"t":"2026-10-21T15:00:00Z","v":69724,"vw":298.033657},{"c":298.4276,"h":298.4276,"l":297.845,"n":6302,"o":298.365,"t":"2026-10-21T15:15:00Z","v":67368,"vw":298.185429},{"c":298.84,"h":299.01,"l":298.47,"n":5620,"o":298.5,"t":"2026-10-21T15:30:00Z","v":52466,"vw":298.720856},{"c":299.01,"h":299.185,"l":298.94,"n":4867,"o":298.94,"t":"2026-10-21T15:45:00Z","v":114451,"vw":299.041246},{"c":298.82,"h":299.01,"l":298.705,"n":4360,"o":299.01,"t":"2026-10-21T16:00:00Z","v":94972,"vw":298.891336},{"c":298.58,"h":298.88,"l":298.47,"n":1937,"o":298.835,"t":"2026-10-21T16:15:00Z","v":32408,"vw":298.742191},{"c":299.265,"h":299.65,"l":298.53,"n":2439,"o":298.6222,"t":"2026-10-21T16:30:00Z","v":108948,"vw":298.838664},{"c":299.31,"h":299.4667,"l":299.04,"n":1867,"o":299.23,"t":"2026-10-21T16:45:00Z","v":41392,"vw":299.261406},{"c":299.495,"h":299.58,"l":299.24,"n":1536,"o":299.31,"t":"2026-10-21T17:00:00Z","v":48077,"vw":299.47583},{"c":299.48,"h":299.74,"l":299.41,"n":1587,"o":299.5199,"t":"2026-10-21T17:15:00Z","v":52860,"vw":299.606571},{"c":299.265,"h":299.486,"l":299.08,"n":2085,"o":299.475,"t":"2026-10-21T17:30:00Z","v":45080,"vw":299.28785},{"c":299.11,"h":299.3252,"l":299.11,"n":9792,"o":299.29,"t":"2026-10-21T17:45:00Z","v":57705,"vw":299.21942},{"c":299.22,"h":299.2699,"l":299.0391,"n":1467,"o":299.1,"t":"2026-10-21T18:00:00Z","v":75730,"vw":299.207926},{"c":299.4106,"h":299.4448,"l":299.27,"n":1611,"o":299.285,"t":"2026-10-21T18:15:00Z","v":61880,"vw":299.386545},{"c":299.3098,"h":299.475,"l":299.3,"n":1611,"o":299.43,"t":"2026-10-21T18:30:00Z","v":73788,"vw":299.40104},{"c":298.25,"h":299.36,"l":298.205,"n":2238,"o":299.32,"t":"2026-10-21T18:45:00Z","v":117542,"vw":298.881135},{"c":298.06,"h":298.29,"l":297.52,"n":2164,"o":298.29,"t":"2026-10-21T19:00:00Z","v":79066,"vw":297.961618},{"c":298.94,"h":298.94,"l":298.1,"n":1960,"o":298.11,"t":"2026-10-21T19:15:00Z","v":97237,"vw":298.461697},{"c":298.86,"h":298.9899,"l":298.64,"n":1738,"o":298.94,"t":"2026-10-21T19:30:00Z","v":70423,"vw":298.833615},{"c":298.61,"h":299.18,"l":298.6,"n":4139,"o":298.89,"t":"2026-10-21T19:45:00Z","v":240464,"vw":298.88504},{"c":298.5,"h":299.14,"l":298.5,"n":341,"o":298.6,"t":"2026-10-21T20:00:00Z","v":198282,"vw":298.683044},{"c":298.5444,"h":298.6546,"l":298.2238,"n":62,"o":298.2514,"t":"2026-10-21T20:15:00Z","v":2575,"vw":298.443759},{"c":298.8,"h":298.8,"l":298.8,"n":9,"o":298.8,"t":"2026-10-21T20:30:00Z","v":296,"vw":298.8},{"c":298.83,"h":299,"l":298.83,"n":28,"o":298.92,"t":"2026-10-21T20:45:00Z","v":3589,"vw":298.896594},{"c":298.5,"h":298.82,"l":298.5,"n":34,"o":298.74,"t":"2026-10-21T21:00:00Z","v":999,"vw":298.717319},{"c":298.7394,"h":298.76,"l":298.59,"n":15,"o":298.59,"t":"2026-10-21T21:15:00Z","v":709,"vw":298.698122},{"c":298.53,"h":298.75,"l":298.53,"n":20,"o":298.75,"t":"2026-10-21T21:30:00Z","v":346,"vw":298.64},{"c":298.22,"h":298.3,"l":298.22,"n":22,"o":298.3,"t":"2026-10-21T21:45:00Z","v":706,"vw":298.247718},{"c":297.7,"h":298,"l":297.65,"n":103,"o":298,"t":"2026-10-21T22:00:00Z","v":2046,"vw":297.761914},{"c":297.0975,"h":297.5293,"l":297,"n":237,"o":297.5293,"t":"2026-10-21T22:15:00Z","v":2454,"vw":297.171282},{"c":297.0732,"h":297.2,"l":297.07,"n":14,"o":297.12,"t":"2026-10-21T22:30:00Z","v":597,"vw":297.112508},{"c":297.18,"h":297.2633,"l":296.99,"n":79,"o":297,"t":"2026-10-21T22:45:00Z","v":2733,"vw":297.070852},{"c":297.02,"h":297.14,"l":296.72,"n":35,"o":297.14,"t":"2026-10-21T23:00:00Z","v":1605,"vw":296.990408},{"c":296.5,"h":296.9085,"l":296.5,"n":78,"o":296.9085,"t":"2026-10-21T23:15:00Z","v":850,"vw":296.798675},{"c":296.4,"h":296.52,"l":296.4,"n":12,"o":296.5,"t":"2026-10-21T23:30:00Z","v":417,"vw":296.477633},{"c":296.35,"h":296.45,"l":296.35,"n":26,"o":296.45,"t":"2026-10-21T23:45:00Z","v":596,"vw":296.425},{"c":293.33,"h":294.9,"l":293.26,"n":2958,"o":293.56,"t":"2026-10-22T08:00:00Z","v":43656,"vw":293.986333},{"c":293.56,"h":293.56,"l":293.3,"n":79,"o":293.4,"t":"2026-10-22T08:15:00Z","v":2025,"vw":293.43426},{"c":293.77,"h":293.77,"l":293.35,"n":76,"o":293.44,"t":"2026-10-22T08:30:00Z","v":1987,"vw":293.586129},{"c":293.02,"h":293.67,"l":292.97,"n":375,"o":293.67,"t":"2026-10-22T08:45:00Z","v":5311,"vw":293.176004},{"c":293.3,"h":293.39,"l":292.97,"n":98,"o":292.97,"t":"2026-10-22T09:00:00Z","v":3238,"vw":293.157692},{"c":293.3987,"h":293.4506,"l":293.3987,"n":43,"o":293.4506,"t":"2026-10-22T09:15:00Z","v":1072,"vw":293.407918},{"c":292.99,"h":293.17,"l":292.99,"n":119,"o":293.14,"t":"2026-10-22T09:30:00Z","v":1226,"vw":293.0925},{"c":293.34,"h":293.34,"l":293.19,"n":48,"o":293.2,"t":"2026-10-22T09:45:00Z","v":1920,"vw":293.271535},{"c":293.4749,"h":293.59,"l":293.3,"n":76,"o":293.3,"t":"2026-10-22T10:00:00Z","v":1075,"vw":293.492901},{"c":293.76,"h":293.76,"l":293.27,"n":151,"o":293.2895,"t":"2026-10-22T10:15:00Z","v":6257,"vw":293.501212},{"c":293.98,"h":294.1174,"l":293.76,"n":91,"o":293.76,"t":"2026-10-22T10:30:00Z","v":4058,"vw":293.98228},{"c":293.83,"h":294.09,"l":293.83,"n":70,"o":294.09,"t":"2026-10-22T10:45:00Z","v":2348,"vw":294.021861},{"c":293.5,"h":293.87,"l":293.5,"n":298,"o":293.85,"t":"2026-10-22T11:00:00Z","v":7635,"vw":293.755893},{"c":293.25,"h":293.55,"l":293.2,"n":168,"o":293.4,"t":"2026-10-22T11:15:00Z","v":4065,"vw":293.387788},{"c":293.8,"h":293.81,"l":293.2488,"n":75,"o":293.2488,"t":"2026-10-22T11:30:00Z","v":1754,"vw":293.448974},{"c":293.76,"h":293.77,"l":293.75,"n":79,"o":293.75,"t":"2026-10-22T11:45:00Z","v":712,"vw":293.762481},{"c":294.1286,"h":294.1286,"l":293.77,"n":114,"o":293.9,"t":"2026-10-22T12:00:00Z","v":2960,"vw":293.961748},{"c":293.98,"h":293.98,"l":293.98,"n":12,"o":293.98,"t":"2026-10-22T12:15:00Z","v":180,"vw":293.98},{"c":293.9575,"h":294.2074,"l":293.94,"n":132,"o":294.02,"t":"2026-10-22T12:30:00Z","v":4772,"vw":294.057276},{"c":293.71,"h":293.95,"l":293.7,"n":232,"o":293.95,"t":"2026-10-22T12:45:00Z","v":7869,"vw":293.74617},{"c":293.5,"h":293.7774,"l":293.5,"n":354,"o":293.659,"t":"2026-10-22T13:00:00Z","v":13732,"vw":293.682789},{"c":293.868,"h":293.869,"l":293.33,"n":254,"o":293.33,"t":"2026-10-22T13:15:00Z","v":7679,"vw":293.631475},{"c":293.93,"h":294.26,"l":293.37,"n":13160,"o":293.86,"t":"2026-10-22T13:30:00Z","v":242392,"vw":293.816133},{"c":294.14,"h":294.36,"l":293.0797,"n":7348,"o":293.85,"t":"2026-10-22T13:45:00Z","v":159772,"vw":293.569666},{"c":293.25,"h":294.56,"l":293.25,"n":8016,"o":294.055,"t":"2026-10-22T14:00:00Z","v":120930,"vw":294.051612},{"c":292.28,"h":293.365,"l":292.18,"n":13618,"o":293.28,"t":"2026-10-22T14:15:00Z","v":150712,"vw":292.827946},{"c":291.67,"h":292.32,"l":291.54,"n":14500,"o":292.25,"t":"2026-10-22T14:30:00Z","v":154523,"vw":291.818769},{"c":291.8,"h":291.8399,"l":291.21,"n":11981,"o":291.65,"t":"2026-10-22T14:45:00Z","v":115668,"vw":291.435503},{"c":291.05,"h":291.94,"l":290.9599,"n":15193,"o":291.8,"t":"2026-10-22T15:00:00Z","v":221633,"vw":291.237891},{"c":291.54,"h":292.29,"l":291.09,"n":10044,"o":291.09,"t":"2026-10-22T15:15:00Z","v":111358,"vw":291.783543},{"c":291.4,"h":291.77,"l":291.02,"n":10908,"o":291.551,"t":"2026-10-22T15:30:00Z","v":185244,"vw":291.308439},{"c":292.09,"h":292.095,"l":291.3,"n":7496,"o":291.3938,"t":"2026-10-22T15:45:00Z","v":81633,"vw":291.697457},{"c":292.17,"h":292.425,"l":291.77,"n":5939,"o":292.16,"t":"2026-10-22T16:00:00Z","v":74080,"vw":292.116985},{"c":292.09,"h":292.45,"l":292.03,"n":4070,"o":292.24,"t":"2026-10-22T16:15:00Z","v":91784,"vw":292.273241},{"c":290.86,"h":292.01,"l":290.86,"n":6865,"o":292.01,"t":"2026-10-22T16:30:00Z","v":179082,"vw":291.353},{"c":291.06,"h":291.12,"l":290.07,"n":7109,"o":290.89,"t":"2026-10-22T16:45:00Z","v":265457,"vw":290.702647},{"c":290.6688,"h":291.081,"l":290.36,"n":4856,"o":291.03,"t":"2026-10-22T17:00:00Z","v":136387,"vw":290.590742},{"c":290.77,"h":290.995,"l":290.475,"n":4476,"o":290.7,"t":"2026-10-22T17:15:00Z","v":136955,"vw":290.771834},{"c":290.975,"h":291.02,"l":290.67,"n":4137,"o":290.7298,"t":"2026-10-22T17:30:00Z","v":78008,"vw":290.828514},{"c":290.23,"h":290.95,"l":290.2,"n":11061,"o":290.92,"t":"2026-10-22T17:45:00Z","v":89392,"vw":290.506217},{"c":290.14,"h":290.375,"l":289.62,"n":12803,"o":290.26,"t":"2026-10-22T18:00:00Z","v":207189,"vw":289.98566},{"c":289.88,"h":290.74,"l":289.86,"n":4315,"o":290.1304,"t":"2026-10-22T18:15:00Z","v":121775,"vw":290.314448},{"c":289.91,"h":289.93,"l":289.565,"n":4909,"o":289.85,"t":"2026-10-22T18:30:00Z","v":133558,"vw":289.729426},{"c":289.455,"h":289.8814,"l":289.45,"n":5228,"o":289.88,"t":"2026-10-22T18:45:00Z","v":112542,"vw":289.664341},{"c":289.68,"h":289.8492,"l":289.22,"n":5032,"o":289.475,"t":"2026-10-22T19:00:00Z","v":143489,"vw":289.467759},{"c":290.209,"h":290.2191,"l":289.635,"n":4615,"o":289.66,"t":"2026-10-22T19:15:00Z","v":122121,"vw":289.827318},{"c":289.31,"h":290.2,"l":289.15,"n":6473,"o":290.18,"t":"2026-10-22T19:30:00Z","v":170678,"vw":289.489441},{"c":290.12,"h":290.23,"l":289.01,"n":10390,"o":289.29,"t":"2026-10-22T19:45:00Z","v":452158,"vw":289.888228},{"c":290.239,"h":290.76,"l":290,"n":603,"o":290.09,"t":"2026-10-22T20:00:00Z","v":135243,"vw":290.18829},{"c":290.0977,"h":290.13,"l":289.9899,"n":197,"o":290,"t":"2026-10-22T20:15:00Z","v":3093,"vw":290.047974},{"c":289.8533,"h":289.94,"l":289.82,"n":93,"o":289.94,"t":"2026-10-22T20:30:00Z","v":1361,"vw":289.845727},{"c":289.68,"h":289.88,"l":289.5,"n":692,"o":289.68,"t":"2026-10-22T20:45:00Z","v":20918,"vw":289.701961},{"c":289.78,"h":289.78,"l":289.5787,"n":285,"o":289.74,"t":"2026-10-22T21:00:00Z","v":10309,"vw":289.62958},{"c":289.9352,"h":290.034,"l":289.7421,"n":201,"o":289.7421,"t":"2026-10-22T21:15:00Z","v":2196,"vw":289.948031},{"c":289.88,"h":290.09,"l":289.85,"n":227,"o":289.85,"t":"2026-10-22T21:30:00Z","v":2315,"vw":289.909043},{"c":289.8,"h":289.8,"l":289.8,"n":70,"o":289.8,"t":"2026-10-22T21:45:00Z","v":439,"vw":289.8},{"c":289.97,"h":290.27,"l":289.87,"n":226,"o":290,"t":"2026-10-22T22:00:00Z","v":6314,"vw":289.997702},{"c":290.15,"h":290.3454,"l":290,"n":87,"o":290,"t":"2026-10-22T22:15:00Z","v":1804,"vw":290.19858},{"c":289.92,"h":289.95,"l":289.7,"n":242,"o":289.88,"t":"2026-10-22T22:30:00Z","v":6227,"vw":289.77707},{"c":289.95,"h":289.95,"l":289.8,"n":188,"o":289.93,"t":"2026-10-22T22:45:00Z","v":1983,"vw":289.903088},{"c":289.73,"h":289.73,"l":289.57,"n":135,"o":289.73,"t":"2026-10-22T23:00:00Z","v":1178,"vw":289.674852},{"c":289.5,"h":289.65,"l":289.5,"n":227,"o":289.56,"t":"2026-10-22T23:15:00Z","v":2630,"vw":289.579015}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.827028397565923,"strike":314.97971602434075,"iv":0.2195866125760649,"gamma":0.009813793103448275,"theta":-0.05727302231237323,"vega":0.14318864097363082,"rho":0.020262624260421375,"breakevenPct":9.086958349535987},{"delta":0.15,"premium":1.3365236875800253,"strike":309.94238156209985,"iv":0.21637951344430217,"gamma":0.013239180537772087,"theta":-0.07550307298335467,"vega":0.19015224071702944,"rho":0.030620547291375366,"breakevenPct":7.522937910079408},{"delta":0.2,"premium":1.9767285531370038,"strike":306.741357234315,"iv":0.22079692701664533,"gamma":0.015415877080665812,"theta":-0.0923404609475032,"vega":0.22638783610755442,"rho":0.041159180545670575,"breakevenPct":6.638371601883238},{"delta":0.25,"premium":2.705,"strike":303.83076923076925,"iv":0.22628676923076924,"gamma":0.017091076923076924,"theta":-0.10800092307692308,"vega":0.2572076923076923,"rho":0.051728226473842086,"breakevenPct":5.884548957087814},{"delta":0.3,"premium":3.538333333333333,"strike":301.26666666666665,"iv":0.233056,"gamma":0.018168,"theta":-0.12225733333333333,"vega":0.2815666666666667,"rho":0.06233355418839234,"breakevenPct":5.286701208980999},{"delta":0.35,"premium":4.48076923076923,"strike":298.7362637362637,"iv":0.23933186813186813,"gamma":0.01887692307692308,"theta":-0.13435494505494505,"vega":0.3001967032967033,"rho":0.07293023833649649,"breakevenPct":4.738180644916395},{"delta":0.4,"premium":5.52972027972028,"strike":296.23876123876124,"iv":0.24512607392607394,"gamma":0.019226573426573426,"theta":-0.14434495504495504,"vega":0.31323366633366634,"rho":0.08351848390392008,"breakevenPct":4.2378174502526855},{"delta":0.45,"premium":6.760769230769231,"strike":293.7076923076923,"iv":0.25221292307692306,"gamma":0.019167384615384614,"theta":-0.15294430769230768,"vega":0.32106984615384615,"rho":0.0940518747532593,"breakevenPct":3.788760462335596},{"delta":0.5,"premium":8.171025641025642,"strike":291.14358974358976,"iv":0.2605718974358974,"gamma":0.018705846153846153,"theta":-0.16017507692307692,"vega":0.3237877948717949,"rho":0.10453128159432501,"breakevenPct":3.390195296931052},{"delta":0.55,"premium":9.82119815668203,"strike":288.4043778801843,"iv":0.2695655529953917,"gamma":0.017957488479262672,"theta":-0.16528283410138248,"vega":0.32126624423963135,"rho":0.11487802759896781,"breakevenPct":3.01401590219909},{"delta":0.6,"premium":11.664516129032258,"strike":285.5241935483871,"iv":0.2790701612903226,"gamma":0.016978225806451613,"theta":-0.16868145161290324,"vega":0.3145266129032258,"rho":0.12511797444649034,"breakevenPct":2.6558582650844063},{"delta":0.65,"premium":14.042202462380303,"strike":282.202462380301,"iv":0.29148659370725033,"gamma":0.01556908344733242,"theta":-0.16969165526675786,"vega":0.3008229822161423,"rho":0.13502931974189045,"breakevenPct":2.329763330805266},{"delta":0.7,"premium":16.788032786885243,"strike":278.5409836065574,"iv":0.3050940983606557,"gamma":0.013958032786885248,"theta":-0.16857016393442625,"vega":0.2828295081967213,"rho":0.1446899405954352,"breakevenPct":2.0134771652651504},{"delta":0.75,"premium":20.142531120331952,"strike":274.29460580912865,"iv":0.3206344398340249,"gamma":0.012117842323651451,"theta":-0.16421120331950206,"vega":0.25895103734439834,"rho":0.1539104611249896,"breakevenPct":1.7054013573266287},{"delta":0.8,"premium":24.660837438423652,"strike":268.94088669950736,"iv":0.34222807881773404,"gamma":0.010018719211822657,"theta":-0.1566605911330049,"vega":0.22807241379310342,"rho":0.16225379614160348,"breakevenPct":1.4168304448811868},{"delta":0.85,"premium":30.66290322580645,"strike":262.0967741935484,"iv":0.3682354838709678,"gamma":0.007729032258064516,"theta":-0.14347419354838709,"vega":0.18986129032258064,"rho":0.16945652895806881,"breakevenPct":1.125968020502539},{"delta":0.9,"premium":41.57724867724869,"strike":250.44973544973544,"iv":0.4298052910052911,"gamma":0.004989947089947086,"theta":-0.12956560846560844,"vega":0.14321798941798933,"rho":0.17284979904437642,"breakevenPct":0.8728788003399403}],"put":[{"delta":0.1,"premium":1.4144736842105263,"strike":256.9078947368421,"iv":0.3518631578947369,"gamma":0.00613421052631579,"theta":-0.08322894736842106,"vega":0.14290526315789473,"rho":-0.025287444074824403,"breakevenPct":11.746659394600496},{"delta":0.15,"premium":2.147222222222222,"strike":265.18518518518516,"iv":0.32505925925925927,"gamma":0.008774074074074073,"theta":-0.10157037037037037,"vega":0.1900777777777778,"rho":-0.03790074987099515,"breakevenPct":9.140600012793449},{"delta":0.2,"premium":2.8978571428571427,"strike":271.04761904761904,"iv":0.30513142857142855,"gamma":0.011202857142857143,"theta":-0.1131695238095238,"vega":0.22778190476190477,"rho":-0.05050807647420193,"breakevenPct":7.3748663541409725},{"delta":0.25,"premium":3.688372093023256,"strike":275.6589147286822,"iv":0.2906387596899225,"gamma":0.013429457364341086,"theta":-0.12136434108527132,"vega":0.2586906976744186,"rho":-0.06307003420077853,"breakevenPct":6.055080264021105},{"delta":0.3,"premium":4.502325581395349,"strike":279.5348837209302,"iv":0.27792558139534884,"gamma":0.015367441860465115,"theta":-0.12586046511627907,"vega":0.2833418604651163,"rho":-0.07562800644440486,"breakevenPct":4.997389243683986},{"delta":0.35,"premium":5.400501882057716,"strike":282.7603513174404,"iv":0.2688918444165621,"gamma":0.016814554579673777,"theta":-0.12766976160602259,"vega":0.30054341279799246,"rho":-0.08815208396255217,"breakevenPct":4.193488968779735},{"delta":0.4,"premium":6.312810810810811,"strike":285.772972972973,"iv":0.2599554594594594,"gamma":0.018140108108108108,"theta":-0.127556,"vega":0.3141097297297297,"rho":-0.10065893985963047,"breakevenPct":3.4679923446762855},{"delta":0.45,"premium":7.23172972972973,"strike":288.4756756756757,"iv":0.2500095135135135,"gamma":0.019329297297297297,"theta":-0.123556,"vega":0.32113675675675674,"rho":-0.1131343407786769,"breakevenPct":2.851832143023854},{"delta":0.5,"premium":8.24117929050815,"strike":291.0450623202301,"iv":0.24168283796740173,"gamma":0.020146308724832213,"theta":-0.11849923298178332,"vega":0.32374141898370085,"rho":-0.12560123769234846,"breakevenPct":2.3129937721167697},{"delta":0.55,"premium":9.367737296260788,"strike":293.44199424736337,"iv":0.23545081495685521,"gamma":0.020481879194630872,"theta":-0.11207545541706615,"vega":0.3206254074784276,"rho":-0.13805713401191122,"breakevenPct":1.8741772189628414},{"delta":0.6,"premium":10.57077922077922,"strike":295.81168831168833,"iv":0.22932207792207793,"gamma":0.020553896103896106,"theta":-0.10427987012987014,"vega":0.3136,"rho":-0.15052323010339236,"breakevenPct":1.4711885696341722},{"delta":0.65,"premium":11.915862708719851,"strike":298.13079777365493,"iv":0.2233851576994434,"gamma":0.020136456400742117,"theta":-0.09393664192949908,"vega":0.2993142857142857,"rho":-0.1630082686284362,"breakevenPct":1.1347374559809822},{"delta":0.7,"premium":13.338147410358564,"strike":300.48306772908364,"iv":0.21753725099601592,"gamma":0.01952948207171315,"theta":-0.08289482071713149,"vega":0.2826698207171315,"rho":-0.17551150024895742,"breakevenPct":0.8134990263471161},{"delta":0.75,"premium":15.081175298804782,"strike":302.9731075697211,"iv":0.21205916334661354,"gamma":0.018135059760956175,"theta":-0.06895059760956175,"vega":0.25622559760956176,"rho":-0.18809031761666825,"breakevenPct":0.5554638097007478},{"delta":0.8,"premium":16.99136597938145,"strike":305.5992268041237,"iv":0.20692886597938145,"gamma":0.016508634020618553,"theta":-0.054472036082474196,"vega":0.22744935567010302,"rho":-0.20075600697312485,"breakevenPct":0.3081655182237422},{"delta":0.85,"premium":19.63311855670103,"strike":308.8208762886598,"iv":0.20332061855670103,"gamma":0.013866881443298968,"theta":-0.03765502577319587,"vega":0.18846739690721648,"rho":-0.2138018780437698,"breakevenPct":0.10785570571373207},{"delta":0.9,"premium":23.101152482269505,"strike":312.81028368794324,"iv":0.19907730496453901,"gamma":0.01059556737588652,"theta":-0.018179255319148914,"vega":0.14137588652482264,"rho":-0.22736974862373466,"breakevenPct":0.10249390609880216}]},"raw":{"call":[{"delta":0.1,"premium":0.827028397565923,"strike":314.97971602434075,"iv":0.2195866125760649,"gamma":0.009813793103448275,"theta":-0.05727302231237323,"vega":0.14318864097363082,"rho":0.020262624260421375,"breakevenPct":9.086958349535987},{"delta":0.15,"premium":1.3365236875800253,"strike":309.94238156209985,"iv":0.21637951344430217,"gamma":0.013239180537772087,"theta":-0.07550307298335467,"vega":0.19015224071702944,"rho":0.030620547291375366,"breakevenPct":7.522937910079408},{"delta":0.2,"premium":1.9767285531370038,"strike":306.741357234315,"iv":0.22079692701664533,"gamma":0.015415877080665812,"theta":-0.0923404609475032,"vega":0.22638783610755442,"rho":0.041159180545670575,"breakevenPct":6.638371601883238},{"delta":0.25,"premium":2.705,"strike":303.83076923076925,"iv":0.22628676923076924,"gamma":0.017091076923076924,"theta":-0.10800092307692308,"vega":0.2572076923076923,"rho":0.051728226473842086,"breakevenPct":5.884548957087814},{"delta":0.3,"premium":3.538333333333333,"strike":301.26666666666665,"iv":0.233056,"gamma":0.018168,"theta":-0.12225733333333333,"vega":0.2815666666666667,"rho":0.06233355418839234,"breakevenPct":5.286701208980999},{"delta":0.35,"premium":4.48076923076923,"strike":298.7362637362637,"iv":0.23933186813186813,"gamma":0.01887692307692308,"theta":-0.13435494505494505,"vega":0.3001967032967033,"rho":0.07293023833649649,"breakevenPct":4.738180644916395},{"delta":0.4,"premium":5.52972027972028,"strike":296.23876123876124,"iv":0.24512607392607394,"gamma":0.019226573426573426,"theta":-0.14434495504495504,"vega":0.31323366633366634,"rho":0.08351848390392008,"breakevenPct":4.2378174502526855},{"delta":0.45,"premium":6.760769230769231,"strike":293.7076923076923,"iv":0.25221292307692306,"gamma":0.019167384615384614,"theta":-0.15294430769230768,"vega":0.32106984615384615,"rho":0.0940518747532593,"breakevenPct":3.788760462335596},{"delta":0.5,"premium":8.171025641025642,"strike":291.14358974358976,"iv":0.2605718974358974,"gamma":0.018705846153846153,"theta":-0.16017507692307692,"vega":0.3237877948717949,"rho":0.10453128159432501,"breakevenPct":3.390195296931052},{"delta":0.55,"premium":9.82119815668203,"strike":288.4043778801843,"iv":0.2695655529953917,"gamma":0.017957488479262672,"theta":-0.16528283410138248,"vega":0.32126624423963135,"rho":0.11487802759896781,"breakevenPct":3.01401590219909},{"delta":0.6,"premium":11.664516129032258,"strike":285.5241935483871,"iv":0.2790701612903226,"gamma":0.016978225806451613,"theta":-0.16868145161290324,"vega":0.3145266129032258,"rho":0.12511797444649034,"breakevenPct":2.6558582650844063},{"delta":0.65,"premium":14.042202462380303,"strike":282.202462380301,"iv":0.29148659370725033,"gamma":0.01556908344733242,"theta":-0.16969165526675786,"vega":0.3008229822161423,"rho":0.13502931974189045,"breakevenPct":2.329763330805266},{"delta":0.7,"premium":16.788032786885243,"strike":278.5409836065574,"iv":0.3050940983606557,"gamma":0.013958032786885248,"theta":-0.16857016393442625,"vega":0.2828295081967213,"rho":0.1446899405954352,"breakevenPct":2.0134771652651504},{"delta":0.75,"premium":20.142531120331952,"strike":274.29460580912865,"iv":0.3206344398340249,"gamma":0.012117842323651451,"theta":-0.16421120331950206,"vega":0.25895103734439834,"rho":0.1539104611249896,"breakevenPct":1.7054013573266287},{"delta":0.8,"premium":24.660837438423652,"strike":268.94088669950736,"iv":0.34222807881773404,"gamma":0.010018719211822657,"theta":-0.1566605911330049,"vega":0.22807241379310342,"rho":0.16225379614160348,"breakevenPct":1.4168304448811868},{"delta":0.85,"premium":30.66290322580645,"strike":262.0967741935484,"iv":0.3682354838709678,"gamma":0.007729032258064516,"theta":-0.14347419354838709,"vega":0.18986129032258064,"rho":0.16945652895806881,"breakevenPct":1.125968020502539},{"delta":0.9,"premium":41.57724867724869,"strike":250.44973544973544,"iv":0.4298052910052911,"gamma":0.004989947089947086,"theta":-0.12956560846560844,"vega":0.14321798941798933,"rho":0.17284979904437642,"breakevenPct":0.8728788003399403}],"put":[{"delta":0.1,"premium":1.4144736842105263,"strike":256.9078947368421,"iv":0.3518631578947369,"gamma":0.00613421052631579,"theta":-0.08322894736842106,"vega":0.14290526315789473,"rho":-0.025287444074824403,"breakevenPct":11.746659394600496},{"delta":0.15,"premium":2.147222222222222,"strike":265.18518518518516,"iv":0.32505925925925927,"gamma":0.008774074074074073,"theta":-0.10157037037037037,"vega":0.1900777777777778,"rho":-0.03790074987099515,"breakevenPct":9.140600012793449},{"delta":0.2,"premium":2.8978571428571427,"strike":271.04761904761904,"iv":0.30513142857142855,"gamma":0.011202857142857143,"theta":-0.1131695238095238,"vega":0.22778190476190477,"rho":-0.05050807647420193,"breakevenPct":7.3748663541409725},{"delta":0.25,"premium":3.688372093023256,"strike":275.6589147286822,"iv":0.2906387596899225,"gamma":0.013429457364341086,"theta":-0.12136434108527132,"vega":0.2586906976744186,"rho":-0.06307003420077853,"breakevenPct":6.055080264021105},{"delta":0.3,"premium":4.502325581395349,"strike":279.5348837209302,"iv":0.27792558139534884,"gamma":0.015367441860465115,"theta":-0.12586046511627907,"vega":0.2833418604651163,"rho":-0.07562800644440486,"breakevenPct":4.997389243683986},{"delta":0.35,"premium":5.400501882057716,"strike":282.7603513174404,"iv":0.2688918444165621,"gamma":0.016814554579673777,"theta":-0.12766976160602259,"vega":0.30054341279799246,"rho":-0.08815208396255217,"breakevenPct":4.193488968779735},{"delta":0.4,"premium":6.312810810810811,"strike":285.772972972973,"iv":0.2599554594594594,"gamma":0.018140108108108108,"theta":-0.127556,"vega":0.3141097297297297,"rho":-0.10065893985963047,"breakevenPct":3.4679923446762855},{"delta":0.45,"premium":7.23172972972973,"strike":288.4756756756757,"iv":0.2500095135135135,"gamma":0.019329297297297297,"theta":-0.123556,"vega":0.32113675675675674,"rho":-0.1131343407786769,"breakevenPct":2.851832143023854},{"delta":0.5,"premium":8.24117929050815,"strike":291.0450623202301,"iv":0.24168283796740173,"gamma":0.020146308724832213,"theta":-0.11849923298178332,"vega":0.32374141898370085,"rho":-0.12560123769234846,"breakevenPct":2.3129937721167697},{"delta":0.55,"premium":9.367737296260788,"strike":293.44199424736337,"iv":0.23545081495685521,"gamma":0.020481879194630872,"theta":-0.11207545541706615,"vega":0.3206254074784276,"rho":-0.13805713401191122,"breakevenPct":1.8741772189628414},{"delta":0.6,"premium":10.57077922077922,"strike":295.81168831168833,"iv":0.22932207792207793,"gamma":0.020553896103896106,"theta":-0.10427987012987014,"vega":0.3136,"rho":-0.15052323010339236,"breakevenPct":1.4711885696341722},{"delta":0.65,"premium":11.915862708719851,"strike":298.13079777365493,"iv":0.2233851576994434,"gamma":0.020136456400742117,"theta":-0.09393664192949908,"vega":0.2993142857142857,"rho":-0.1630082686284362,"breakevenPct":1.1347374559809822},{"delta":0.7,"premium":13.338147410358564,"strike":300.48306772908364,"iv":0.21753725099601592,"gamma":0.01952948207171315,"theta":-0.08289482071713149,"vega":0.2826698207171315,"rho":-0.17551150024895742,"breakevenPct":0.8134990263471161},{"delta":0.75,"premium":15.081175298804782,"strike":302.9731075697211,"iv":0.21205916334661354,"gamma":0.018135059760956175,"theta":-0.06895059760956175,"vega":0.25622559760956176,"rho":-0.18809031761666825,"breakevenPct":0.5554638097007478},{"delta":0.8,"premium":16.99136597938145,"strike":305.5992268041237,"iv":0.20692886597938145,"gamma":0.016508634020618553,"theta":-0.054472036082474196,"vega":0.22744935567010302,"rho":-0.20075600697312485,"breakevenPct":0.3081655182237422},{"delta":0.85,"premium":19.63311855670103,"strike":308.8208762886598,"iv":0.20332061855670103,"gamma":0.013866881443298968,"theta":-0.03765502577319587,"vega":0.18846739690721648,"rho":-0.2138018780437698,"breakevenPct":0.10785570571373207},{"delta":0.9,"premium":23.101152482269505,"strike":312.81028368794324,"iv":0.19907730496453901,"gamma":0.01059556737588652,"theta":-0.018179255319148914,"vega":0.14137588652482264,"rho":-0.22736974862373466,"breakevenPct":0.10249390609880216}]}},"errors":["fundamentals:provider_http_429"],"methodology":"https://intraalpha.com/resources/options-delta-methodology","schemaVersion":1,"sources":{"price":"Alpaca","options":"Alpaca","fundamentals":"Alpha Vantage"},"units":{"quote.last_price":"USD per share","bars":"OHLC prices in USD per share; volume in shares; t is observation time","surface.curve.*.delta":"absolute delta fraction","surface.curve.*.strike":"interpolated pseudo strike in USD per share","surface.curve.*.premium":"interpolated premium in USD per share","surface.curve.*.iv":"annualized volatility fraction","surface.curve.*.breakevenPct":"absolute breakeven move in percentage points"}}