{"symbol":"RNR","url":"https://intraalpha.com/companies/RNR","capturedAt":"2026-10-23T03:17:48.301Z","state":"partial","quote":{"symbol":"RNR","last_price":362.59,"prev_close":355.07,"regular_close":362.59,"change":7.52,"change_pct":2.1179,"regular_change":7.52,"regular_change_pct":2.1179,"extended_change":0,"extended_change_pct":0,"bid":348,"ask":582.34,"bid_size":120,"ask_size":40,"volume":360966,"vwap":361.369247,"open":357.77,"high":363.25,"low":354.92,"close":362.59,"trade_count":15300,"last_trade_at":"2026-10-22T23:00:00.001818528Z","last_quote_at":"2026-10-23T00:00:00.200717649Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T23:17:47.370094334-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"closed","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundamentalsSource":{"provider":"Alpha Vantage"},"optionObservedAt":"2026-10-22T19:59:20.438Z","bars":[{"c":345.33,"h":345.33,"l":344.19,"n":40,"o":344.19,"t":"2026-10-16T13:30:00Z","v":4166,"vw":344.269819},{"c":346.44,"h":347.04,"l":345.65,"n":84,"o":345.82,"t":"2026-10-16T13:35:00Z","v":2306,"vw":346.171243},{"c":346.99,"h":347.81,"l":346.99,"n":83,"o":347.25,"t":"2026-10-16T13:40:00Z","v":673,"vw":347.418058},{"c":348.375,"h":348.375,"l":347.08,"n":131,"o":347.745,"t":"2026-10-16T13:45:00Z","v":2579,"vw":347.488037},{"c":349.12,"h":349.89,"l":349.12,"n":58,"o":349.15,"t":"2026-10-16T13:50:00Z","v":1134,"vw":349.548741},{"c":349.08,"h":349.71,"l":348.97,"n":106,"o":349.71,"t":"2026-10-16T13:55:00Z","v":3198,"vw":349.329631},{"c":348.05,"h":349.33,"l":347.935,"n":134,"o":348.97,"t":"2026-10-16T14:00:00Z","v":2311,"vw":348.866106},{"c":347.51,"h":348.41,"l":347.5,"n":119,"o":348.405,"t":"2026-10-16T14:05:00Z","v":1466,"vw":347.867027},{"c":346.025,"h":347.49,"l":346.025,"n":98,"o":347.49,"t":"2026-10-16T14:10:00Z","v":1449,"vw":346.694259},{"c":346.55,"h":346.899,"l":345.86,"n":125,"o":345.86,"t":"2026-10-16T14:15:00Z","v":1589,"vw":346.478901},{"c":347.09,"h":347.16,"l":346.6,"n":160,"o":346.83,"t":"2026-10-16T14:20:00Z","v":2032,"vw":346.843529},{"c":347.195,"h":347.34,"l":347.065,"n":209,"o":347.07,"t":"2026-10-16T14:25:00Z","v":1188,"vw":347.153669},{"c":347.915,"h":347.915,"l":347.14,"n":132,"o":347.275,"t":"2026-10-16T14:30:00Z","v":2636,"vw":347.511227},{"c":347.145,"h":347.35,"l":347.145,"n":48,"o":347.32,"t":"2026-10-16T14:35:00Z","v":1054,"vw":347.293457},{"c":346.86,"h":347.52,"l":346.86,"n":97,"o":347.155,"t":"2026-10-16T14:40:00Z","v":1287,"vw":347.242769},{"c":347.95,"h":347.96,"l":347.075,"n":147,"o":347.075,"t":"2026-10-16T14:45:00Z","v":2723,"vw":347.5723},{"c":349.05,"h":349.05,"l":348.26,"n":179,"o":348.26,"t":"2026-10-16T14:50:00Z","v":3188,"vw":348.589453},{"c":349.06,"h":349.3425,"l":348.61,"n":93,"o":348.93,"t":"2026-10-16T14:55:00Z","v":1581,"vw":348.746038},{"c":349.79,"h":349.95,"l":349.42,"n":121,"o":349.42,"t":"2026-10-16T15:00:00Z","v":1574,"vw":349.715353},{"c":350.46,"h":350.46,"l":349.99,"n":150,"o":350,"t":"2026-10-16T15:05:00Z","v":1960,"vw":350.171712},{"c":350.065,"h":350.6,"l":349.92,"n":142,"o":350.6,"t":"2026-10-16T15:10:00Z","v":2072,"vw":350.229859},{"c":350.14,"h":350.37,"l":349.86,"n":115,"o":350.065,"t":"2026-10-16T15:15:00Z","v":1868,"vw":350.194467},{"c":350.13,"h":350.25,"l":350.05,"n":99,"o":350.215,"t":"2026-10-16T15:20:00Z","v":1474,"vw":350.192634},{"c":349.82,"h":350.21,"l":349.82,"n":105,"o":350.04,"t":"2026-10-16T15:25:00Z","v":1313,"vw":350.051767},{"c":349.63,"h":349.9925,"l":349.63,"n":134,"o":349.81,"t":"2026-10-16T15:30:00Z","v":1595,"vw":349.76869},{"c":349.705,"h":349.85,"l":349.55,"n":66,"o":349.65,"t":"2026-10-16T15:35:00Z","v":785,"vw":349.723877},{"c":349.585,"h":349.71,"l":349.42,"n":100,"o":349.71,"t":"2026-10-16T15:40:00Z","v":1694,"vw":349.491202},{"c":348.96,"h":349.45,"l":348.96,"n":83,"o":349.45,"t":"2026-10-16T15:45:00Z","v":1315,"vw":349.327692},{"c":349,"h":349.2344,"l":349,"n":52,"o":349.08,"t":"2026-10-16T15:50:00Z","v":546,"vw":349.109097},{"c":348.725,"h":348.98,"l":348.725,"n":71,"o":348.98,"t":"2026-10-16T15:55:00Z","v":1027,"vw":348.910124},{"c":348.935,"h":348.935,"l":348.56,"n":183,"o":348.93,"t":"2026-10-16T16:00:00Z","v":2224,"vw":348.733564},{"c":348.24,"h":348.67,"l":348.24,"n":68,"o":348.67,"t":"2026-10-16T16:05:00Z","v":2204,"vw":348.471093},{"c":347.845,"h":348.04,"l":347.84,"n":55,"o":348.04,"t":"2026-10-16T16:10:00Z","v":1315,"vw":347.882824},{"c":347.47,"h":347.545,"l":347.45,"n":35,"o":347.545,"t":"2026-10-16T16:15:00Z","v":374,"vw":347.495098},{"c":347.71,"h":347.94,"l":347.62,"n":191,"o":347.67,"t":"2026-10-16T16:20:00Z","v":2417,"vw":347.737879},{"c":347.125,"h":347.63,"l":347.125,"n":112,"o":347.63,"t":"2026-10-16T16:25:00Z","v":4123,"vw":347.438716},{"c":347.575,"h":347.625,"l":347.32,"n":66,"o":347.345,"t":"2026-10-16T16:30:00Z","v":858,"vw":347.518131},{"c":347.63,"h":347.9141,"l":347.63,"n":110,"o":347.89,"t":"2026-10-16T16:35:00Z","v":1345,"vw":347.77732},{"c":347.66,"h":347.93,"l":347.66,"n":65,"o":347.675,"t":"2026-10-16T16:40:00Z","v":966,"vw":347.789202},{"c":347.5,"h":347.77,"l":347.45,"n":58,"o":347.55,"t":"2026-10-16T16:45:00Z","v":810,"vw":347.566445},{"c":347.36,"h":347.5,"l":347.175,"n":121,"o":347.38,"t":"2026-10-16T16:50:00Z","v":1666,"vw":347.264973},{"c":347.28,"h":347.51,"l":347.21,"n":78,"o":347.51,"t":"2026-10-16T16:55:00Z","v":1098,"vw":347.371425},{"c":347.26,"h":347.54,"l":347.22,"n":99,"o":347.22,"t":"2026-10-16T17:00:00Z","v":1244,"vw":347.378886},{"c":347.26,"h":347.475,"l":347.26,"n":83,"o":347.43,"t":"2026-10-16T17:05:00Z","v":803,"vw":347.382781},{"c":347.155,"h":347.36,"l":346.98,"n":103,"o":347.36,"t":"2026-10-16T17:10:00Z","v":1597,"vw":347.087777},{"c":347.34,"h":347.5,"l":347.34,"n":91,"o":347.49,"t":"2026-10-16T17:15:00Z","v":1110,"vw":347.402647},{"c":347.14,"h":347.145,"l":347.05,"n":62,"o":347.13,"t":"2026-10-16T17:20:00Z","v":1011,"vw":347.123429},{"c":347.11,"h":347.315,"l":347.11,"n":92,"o":347.17,"t":"2026-10-16T17:25:00Z","v":919,"vw":347.197473},{"c":347.19,"h":347.3899,"l":347.01,"n":103,"o":347.085,"t":"2026-10-16T17:30:00Z","v":1478,"vw":347.238403},{"c":347.43,"h":347.49,"l":347.25,"n":170,"o":347.255,"t":"2026-10-16T17:35:00Z","v":1388,"vw":347.39028},{"c":347.6,"h":347.61,"l":347.08,"n":130,"o":347.43,"t":"2026-10-16T17:40:00Z","v":1804,"vw":347.320975},{"c":347.43,"h":347.7225,"l":347.37,"n":118,"o":347.705,"t":"2026-10-16T17:45:00Z","v":2072,"vw":347.526596},{"c":347.15,"h":347.42,"l":347.15,"n":81,"o":347.42,"t":"2026-10-16T17:50:00Z","v":592,"vw":347.351805},{"c":346.95,"h":347.2574,"l":346.93,"n":201,"o":347.15,"t":"2026-10-16T17:55:00Z","v":2799,"vw":347.057063},{"c":347.65,"h":347.665,"l":347.25,"n":152,"o":347.25,"t":"2026-10-16T18:00:00Z","v":2012,"vw":347.53624},{"c":347.4602,"h":347.83,"l":347.33,"n":185,"o":347.83,"t":"2026-10-16T18:05:00Z","v":1911,"vw":347.607184},{"c":347.54,"h":347.54,"l":347.26,"n":124,"o":347.46,"t":"2026-10-16T18:10:00Z","v":1986,"vw":347.400743},{"c":347.51,"h":347.69,"l":347.44,"n":119,"o":347.62,"t":"2026-10-16T18:15:00Z","v":2230,"vw":347.555851},{"c":347.65,"h":347.65,"l":347.26,"n":171,"o":347.51,"t":"2026-10-16T18:20:00Z","v":2226,"vw":347.416995},{"c":347.675,"h":347.8525,"l":347.52,"n":177,"o":347.66,"t":"2026-10-16T18:25:00Z","v":2385,"vw":347.666716},{"c":347.95,"h":348.055,"l":347.71,"n":133,"o":347.71,"t":"2026-10-16T18:30:00Z","v":2259,"vw":347.919513},{"c":347.77,"h":348.01,"l":347.2,"n":178,"o":348.01,"t":"2026-10-16T18:35:00Z","v":3376,"vw":347.774167},{"c":347.8,"h":348.09,"l":347.8,"n":156,"o":347.82,"t":"2026-10-16T18:40:00Z","v":1928,"vw":347.961724},{"c":348.31,"h":348.43,"l":347.79,"n":166,"o":347.79,"t":"2026-10-16T18:45:00Z","v":4075,"vw":348.169897},{"c":348.505,"h":348.505,"l":348.1,"n":137,"o":348.29,"t":"2026-10-16T18:50:00Z","v":1458,"vw":348.263532},{"c":348.52,"h":348.73,"l":348.45,"n":210,"o":348.5,"t":"2026-10-16T18:55:00Z","v":3238,"vw":348.528619},{"c":348.79,"h":348.9075,"l":348.52,"n":202,"o":348.52,"t":"2026-10-16T19:00:00Z","v":2962,"vw":348.777435},{"c":349.12,"h":349.265,"l":348.97,"n":100,"o":348.97,"t":"2026-10-16T19:05:00Z","v":1254,"vw":349.128316},{"c":349.34,"h":349.47,"l":349.24,"n":275,"o":349.24,"t":"2026-10-16T19:10:00Z","v":5123,"vw":349.352866},{"c":349.44,"h":349.64,"l":349.09,"n":292,"o":349.335,"t":"2026-10-16T19:15:00Z","v":9650,"vw":349.261523},{"c":349.59,"h":349.835,"l":349.55,"n":260,"o":349.63,"t":"2026-10-16T19:20:00Z","v":6662,"vw":349.673906},{"c":349.3,"h":349.625,"l":349.19,"n":222,"o":349.625,"t":"2026-10-16T19:25:00Z","v":5067,"vw":349.322183},{"c":349.82,"h":349.84,"l":349.17,"n":365,"o":349.295,"t":"2026-10-16T19:30:00Z","v":7116,"vw":349.627193},{"c":349.34,"h":349.96,"l":349.2,"n":321,"o":349.835,"t":"2026-10-16T19:35:00Z","v":4907,"vw":349.473918},{"c":349.45,"h":349.485,"l":349.13,"n":395,"o":349.32,"t":"2026-10-16T19:40:00Z","v":6177,"vw":349.308795},{"c":350,"h":350.325,"l":349.525,"n":668,"o":349.54,"t":"2026-10-16T19:45:00Z","v":26356,"vw":349.950139},{"c":350.39,"h":350.46,"l":349.85,"n":583,"o":350.06,"t":"2026-10-16T19:50:00Z","v":13265,"vw":350.140156},{"c":350.96,"h":351.2,"l":349.98,"n":1361,"o":350.32,"t":"2026-10-16T19:55:00Z","v":28242,"vw":350.560231},{"c":351.06,"h":351.06,"l":351.06,"n":51,"o":351.06,"t":"2026-10-16T20:00:00Z","v":62070,"vw":351.06},{"c":350.42,"h":350.42,"l":350.42,"n":2,"o":350.42,"t":"2026-10-19T11:30:00Z","v":200,"vw":350.42},{"c":348,"h":348,"l":348,"n":1,"o":348,"t":"2026-10-19T12:20:00Z","v":300,"vw":348},{"c":349.605,"h":350.01,"l":346.16,"n":53,"o":346.94,"t":"2026-10-19T13:30:00Z","v":4513,"vw":348.091975},{"c":349.79,"h":350.21,"l":349.315,"n":107,"o":349.315,"t":"2026-10-19T13:35:00Z","v":1562,"vw":349.858129},{"c":349.37,"h":349.865,"l":349.37,"n":34,"o":349.555,"t":"2026-10-19T13:40:00Z","v":572,"vw":349.571856},{"c":349.125,"h":349.41,"l":348.61,"n":131,"o":349.34,"t":"2026-10-19T13:45:00Z","v":2812,"vw":349.025223},{"c":350.69,"h":350.695,"l":348.98,"n":115,"o":349.14,"t":"2026-10-19T13:50:00Z","v":2292,"vw":349.826991},{"c":351.55,"h":351.96,"l":350.95,"n":159,"o":350.95,"t":"2026-10-19T13:55:00Z","v":3610,"vw":351.458953},{"c":351.2,"h":352.195,"l":351.08,"n":155,"o":351.55,"t":"2026-10-19T14:00:00Z","v":3317,"vw":351.577216},{"c":350.89,"h":350.99,"l":350.09,"n":85,"o":350.09,"t":"2026-10-19T14:05:00Z","v":2895,"vw":350.83948},{"c":350.64,"h":350.715,"l":350.185,"n":74,"o":350.61,"t":"2026-10-19T14:10:00Z","v":740,"vw":350.625},{"c":350.21,"h":350.49,"l":350.03,"n":148,"o":350.415,"t":"2026-10-19T14:15:00Z","v":3982,"vw":350.172005},{"c":350.14,"h":350.285,"l":350.005,"n":140,"o":350.22,"t":"2026-10-19T14:20:00Z","v":2331,"vw":350.159127},{"c":349.93,"h":350.075,"l":349.78,"n":68,"o":349.94,"t":"2026-10-19T14:25:00Z","v":1034,"vw":349.938147},{"c":350.225,"h":350.56,"l":349.925,"n":150,"o":349.925,"t":"2026-10-19T14:30:00Z","v":2222,"vw":350.366692},{"c":350.51,"h":350.515,"l":350.205,"n":29,"o":350.205,"t":"2026-10-19T14:35:00Z","v":574,"vw":350.460664},{"c":349.625,"h":350.51,"l":349.17,"n":57,"o":350.51,"t":"2026-10-19T14:40:00Z","v":980,"vw":349.950039},{"c":349.93,"h":350.0748,"l":349.04,"n":132,"o":349.28,"t":"2026-10-19T14:45:00Z","v":1836,"vw":349.609889},{"c":349.7875,"h":350.1,"l":349.7875,"n":90,"o":349.93,"t":"2026-10-19T14:50:00Z","v":1519,"vw":349.956604},{"c":349.81,"h":349.81,"l":349.53,"n":122,"o":349.765,"t":"2026-10-19T14:55:00Z","v":1287,"vw":349.734156},{"c":349.645,"h":349.91,"l":349.645,"n":113,"o":349.91,"t":"2026-10-19T15:00:00Z","v":2802,"vw":349.706336},{"c":349.78,"h":349.78,"l":349.24,"n":149,"o":349.64,"t":"2026-10-19T15:05:00Z","v":3575,"vw":349.575798},{"c":349.79,"h":350.08,"l":349.79,"n":63,"o":350.08,"t":"2026-10-19T15:10:00Z","v":519,"vw":350.008},{"c":350.075,"h":350.16,"l":350.03,"n":81,"o":350.03,"t":"2026-10-19T15:15:00Z","v":1344,"vw":350.081777},{"c":350.15,"h":350.15,"l":349.7,"n":135,"o":349.89,"t":"2026-10-19T15:20:00Z","v":1970,"vw":349.940765},{"c":350.01,"h":350.11,"l":350.01,"n":77,"o":350.11,"t":"2026-10-19T15:25:00Z","v":539,"vw":350.081429},{"c":350.62,"h":350.66,"l":349.86,"n":194,"o":350.01,"t":"2026-10-19T15:30:00Z","v":5414,"vw":350.443519},{"c":350.7,"h":350.7,"l":350.48,"n":59,"o":350.55,"t":"2026-10-19T15:35:00Z","v":627,"vw":350.624444},{"c":350.5325,"h":350.7,"l":350.5,"n":54,"o":350.7,"t":"2026-10-19T15:40:00Z","v":1995,"vw":350.666704},{"c":350.185,"h":350.56,"l":350.185,"n":103,"o":350.56,"t":"2026-10-19T15:45:00Z","v":1289,"vw":350.34262},{"c":350.065,"h":350.11,"l":349.53,"n":86,"o":349.87,"t":"2026-10-19T15:50:00Z","v":2094,"vw":349.979048},{"c":350.23,"h":350.23,"l":349.82,"n":94,"o":350.01,"t":"2026-10-19T15:55:00Z","v":1147,"vw":350.095374},{"c":349.9,"h":350.4,"l":349.77,"n":112,"o":350.4,"t":"2026-10-19T16:00:00Z","v":1531,"vw":350.002617},{"c":349.755,"h":349.8803,"l":349.59,"n":53,"o":349.59,"t":"2026-10-19T16:05:00Z","v":557,"vw":349.754622},{"c":349.8,"h":349.87,"l":349.61,"n":165,"o":349.61,"t":"2026-10-19T16:10:00Z","v":3800,"vw":349.767825},{"c":349.92,"h":349.95,"l":349.61,"n":148,"o":349.795,"t":"2026-10-19T16:15:00Z","v":5095,"vw":349.804167},{"c":349.805,"h":349.95,"l":349.5,"n":156,"o":349.95,"t":"2026-10-19T16:20:00Z","v":2465,"vw":349.704867},{"c":349.595,"h":349.715,"l":349.585,"n":74,"o":349.7,"t":"2026-10-19T16:25:00Z","v":1257,"vw":349.649},{"c":349.86,"h":349.97,"l":349.42,"n":177,"o":349.595,"t":"2026-10-19T16:30:00Z","v":3624,"vw":349.809408},{"c":349.926,"h":349.926,"l":349.835,"n":62,"o":349.85,"t":"2026-10-19T16:35:00Z","v":1014,"vw":349.867472},{"c":349.78,"h":349.88,"l":349.76,"n":59,"o":349.79,"t":"2026-10-19T16:40:00Z","v":1083,"vw":349.827049},{"c":349.86,"h":349.98,"l":349.75,"n":110,"o":349.79,"t":"2026-10-19T16:45:00Z","v":1335,"vw":349.903267},{"c":350.11,"h":350.285,"l":349.945,"n":97,"o":349.945,"t":"2026-10-19T16:50:00Z","v":2005,"vw":350.129486},{"c":349.98,"h":350.18,"l":349.95,"n":103,"o":350.18,"t":"2026-10-19T16:55:00Z","v":1132,"vw":350.013324},{"c":349.675,"h":350.11,"l":349.6675,"n":123,"o":350.06,"t":"2026-10-19T17:00:00Z","v":1961,"vw":349.965517},{"c":349.85,"h":349.86,"l":349.68,"n":111,"o":349.68,"t":"2026-10-19T17:05:00Z","v":2095,"vw":349.756469},{"c":349.9,"h":350.03,"l":349.87,"n":155,"o":349.935,"t":"2026-10-19T17:10:00Z","v":2804,"vw":349.95866},{"c":349.9,"h":349.9,"l":349.67,"n":138,"o":349.86,"t":"2026-10-19T17:15:00Z","v":1912,"vw":349.837476},{"c":349.93,"h":349.93,"l":349.62,"n":141,"o":349.9,"t":"2026-10-19T17:20:00Z","v":2045,"vw":349.835591},{"c":350.12,"h":350.215,"l":349.94,"n":132,"o":349.94,"t":"2026-10-19T17:25:00Z","v":968,"vw":350.065789},{"c":350.42,"h":350.545,"l":350.125,"n":141,"o":350.125,"t":"2026-10-19T17:30:00Z","v":2015,"vw":350.409115},{"c":350.14,"h":350.57,"l":350.13,"n":202,"o":350.34,"t":"2026-10-19T17:35:00Z","v":4767,"vw":350.388248},{"c":350.13,"h":350.22,"l":349.875,"n":193,"o":349.92,"t":"2026-10-19T17:40:00Z","v":2135,"vw":350.034123},{"c":350.685,"h":350.695,"l":350,"n":118,"o":350.235,"t":"2026-10-19T17:45:00Z","v":1706,"vw":350.479933},{"c":350.82,"h":350.86,"l":350.7,"n":128,"o":350.76,"t":"2026-10-19T17:50:00Z","v":1487,"vw":350.773228},{"c":350.8125,"h":350.83,"l":350.73,"n":112,"o":350.75,"t":"2026-10-19T17:55:00Z","v":851,"vw":350.770833},{"c":350.37,"h":351,"l":350.37,"n":136,"o":350.87,"t":"2026-10-19T18:00:00Z","v":2362,"vw":350.761018},{"c":350.78,"h":350.78,"l":350.515,"n":77,"o":350.665,"t":"2026-10-19T18:05:00Z","v":1129,"vw":350.628776},{"c":350.815,"h":350.815,"l":350.39,"n":147,"o":350.55,"t":"2026-10-19T18:10:00Z","v":1953,"vw":350.593713},{"c":350.9501,"h":351.3,"l":350.63,"n":154,"o":350.8,"t":"2026-10-19T18:15:00Z","v":2588,"vw":350.90918},{"c":351.37,"h":351.41,"l":351.14,"n":114,"o":351.16,"t":"2026-10-19T18:20:00Z","v":2693,"vw":351.255173},{"c":351.465,"h":351.64,"l":351.37,"n":122,"o":351.42,"t":"2026-10-19T18:25:00Z","v":1891,"vw":351.459185},{"c":351.48,"h":351.48,"l":351.03,"n":263,"o":351.46,"t":"2026-10-19T18:30:00Z","v":7129,"vw":351.273378},{"c":351.28,"h":351.55,"l":351.18,"n":133,"o":351.18,"t":"2026-10-19T18:35:00Z","v":1527,"vw":351.360024},{"c":351.07,"h":351.255,"l":350.98,"n":189,"o":351.255,"t":"2026-10-19T18:40:00Z","v":3604,"vw":351.119875},{"c":351.045,"h":351.29,"l":350.91,"n":218,"o":351.08,"t":"2026-10-19T18:45:00Z","v":4163,"vw":351.09239},{"c":351.425,"h":351.46,"l":350.89,"n":227,"o":351.07,"t":"2026-10-19T18:50:00Z","v":5882,"vw":351.371135},{"c":351.29,"h":351.38,"l":351.19,"n":221,"o":351.29,"t":"2026-10-19T18:55:00Z","v":2791,"vw":351.274128},{"c":351.355,"h":351.585,"l":351.305,"n":196,"o":351.305,"t":"2026-10-19T19:00:00Z","v":2771,"vw":351.397294},{"c":351.3,"h":351.37,"l":351.04,"n":240,"o":351.335,"t":"2026-10-19T19:05:00Z","v":4647,"vw":351.213717},{"c":351.175,"h":351.4,"l":351.04,"n":219,"o":351.295,"t":"2026-10-19T19:10:00Z","v":3457,"vw":351.24261},{"c":350.995,"h":351.33,"l":350.99,"n":247,"o":351.04,"t":"2026-10-19T19:15:00Z","v":4618,"vw":351.170301},{"c":350.645,"h":351.1,"l":350.22,"n":292,"o":351.07,"t":"2026-10-19T19:20:00Z","v":5420,"vw":350.825475},{"c":350.63,"h":350.63,"l":350.47,"n":256,"o":350.52,"t":"2026-10-19T19:25:00Z","v":4719,"vw":350.541998},{"c":350.41,"h":350.61,"l":350.24,"n":326,"o":350.61,"t":"2026-10-19T19:30:00Z","v":7987,"vw":350.436951},{"c":350.05,"h":350.38,"l":349.785,"n":310,"o":350.38,"t":"2026-10-19T19:35:00Z","v":4638,"vw":350.095286},{"c":350.56,"h":350.79,"l":350.06,"n":381,"o":350.13,"t":"2026-10-19T19:40:00Z","v":7625,"vw":350.473614},{"c":350.37,"h":350.43,"l":350.025,"n":463,"o":350.42,"t":"2026-10-19T19:45:00Z","v":9806,"vw":350.159816},{"c":350.7,"h":350.95,"l":350.44,"n":373,"o":350.46,"t":"2026-10-19T19:50:00Z","v":7846,"vw":350.666585},{"c":351.54,"h":351.76,"l":350.2225,"n":1476,"o":350.65,"t":"2026-10-19T19:55:00Z","v":31515,"vw":351.287649},{"c":351.53,"h":351.53,"l":351.34,"n":31,"o":351.34,"t":"2026-10-19T20:00:00Z","v":72671,"vw":351.529732},{"c":354.09,"h":354.96,"l":353.95,"n":85,"o":353.95,"t":"2026-10-20T13:30:00Z","v":2668,"vw":354.092562},{"c":354.96,"h":355,"l":354.16,"n":131,"o":354.32,"t":"2026-10-20T13:35:00Z","v":3465,"vw":354.647392},{"c":357.07,"h":357.07,"l":356,"n":102,"o":356.15,"t":"2026-10-20T13:40:00Z","v":2256,"vw":356.506175},{"c":356.77,"h":356.98,"l":356.7,"n":134,"o":356.855,"t":"2026-10-20T13:45:00Z","v":2321,"vw":356.868419},{"c":356.14,"h":356.81,"l":356.14,"n":54,"o":356.805,"t":"2026-10-20T13:50:00Z","v":1502,"vw":356.65508},{"c":354.55,"h":356.8,"l":354.44,"n":115,"o":356.095,"t":"2026-10-20T13:55:00Z","v":2712,"vw":355.315893},{"c":354.18,"h":354.65,"l":353.49,"n":138,"o":354.65,"t":"2026-10-20T14:00:00Z","v":2189,"vw":354.21007},{"c":352.56,"h":354.175,"l":352.56,"n":121,"o":353.58,"t":"2026-10-20T14:05:00Z","v":2506,"vw":353.329778},{"c":353.71,"h":353.71,"l":352.56,"n":77,"o":352.935,"t":"2026-10-20T14:10:00Z","v":1207,"vw":353.213185},{"c":353.59,"h":354.36,"l":353.52,"n":186,"o":353.72,"t":"2026-10-20T14:15:00Z","v":4677,"vw":353.836665},{"c":354.445,"h":354.47,"l":353.54,"n":68,"o":353.54,"t":"2026-10-20T14:20:00Z","v":884,"vw":354.191326},{"c":353.13,"h":354.335,"l":352.96,"n":213,"o":354.33,"t":"2026-10-20T14:25:00Z","v":2373,"vw":353.520075},{"c":352.93,"h":353.83,"l":352.93,"n":137,"o":353.15,"t":"2026-10-20T14:30:00Z","v":2238,"vw":353.35402},{"c":353.79,"h":354,"l":353.36,"n":98,"o":353.36,"t":"2026-10-20T14:35:00Z","v":1145,"vw":353.637361},{"c":353.46,"h":354.115,"l":353.25,"n":161,"o":354.07,"t":"2026-10-20T14:40:00Z","v":2474,"vw":353.715496},{"c":354.43,"h":354.43,"l":353.35,"n":141,"o":353.35,"t":"2026-10-20T14:45:00Z","v":1670,"vw":354.042973},{"c":353.82,"h":354.38,"l":353.82,"n":158,"o":354.38,"t":"2026-10-20T14:50:00Z","v":2236,"vw":354.207633},{"c":353.47,"h":353.74,"l":353.235,"n":90,"o":353.65,"t":"2026-10-20T14:55:00Z","v":2390,"vw":353.589766},{"c":352.41,"h":353.43,"l":352.41,"n":273,"o":353.15,"t":"2026-10-20T15:00:00Z","v":5001,"vw":353.127305},{"c":352.66,"h":352.66,"l":352.28,"n":132,"o":352.56,"t":"2026-10-20T15:05:00Z","v":4787,"vw":352.327943},{"c":353.2,"h":353.2,"l":352.48,"n":112,"o":352.825,"t":"2026-10-20T15:10:00Z","v":1467,"vw":352.684846},{"c":353.33,"h":353.655,"l":353.095,"n":112,"o":353.095,"t":"2026-10-20T15:15:00Z","v":1628,"vw":353.369448},{"c":353.53,"h":354.06,"l":353.37,"n":141,"o":353.37,"t":"2026-10-20T15:20:00Z","v":3506,"vw":353.907389},{"c":353.34,"h":353.57,"l":353.32,"n":67,"o":353.525,"t":"2026-10-20T15:25:00Z","v":897,"vw":353.472758},{"c":354.1,"h":354.23,"l":354.04,"n":68,"o":354.04,"t":"2026-10-20T15:30:00Z","v":886,"vw":354.073636},{"c":354.58,"h":354.58,"l":354.16,"n":126,"o":354.21,"t":"2026-10-20T15:35:00Z","v":2134,"vw":354.422773},{"c":354.145,"h":354.4,"l":354.03,"n":95,"o":354.4,"t":"2026-10-20T15:40:00Z","v":1391,"vw":354.221477},{"c":353.505,"h":354.135,"l":353.43,"n":87,"o":354.135,"t":"2026-10-20T15:45:00Z","v":1546,"vw":353.820882},{"c":353.55,"h":353.76,"l":353.37,"n":97,"o":353.505,"t":"2026-10-20T15:50:00Z","v":2210,"vw":353.583169},{"c":353.09,"h":353.54,"l":353.09,"n":67,"o":353.54,"t":"2026-10-20T15:55:00Z","v":1107,"vw":353.21921},{"c":353.11,"h":353.18,"l":353.09,"n":36,"o":353.09,"t":"2026-10-20T16:00:00Z","v":638,"vw":353.11285},{"c":352.57,"h":352.92,"l":352.49,"n":123,"o":352.79,"t":"2026-10-20T16:05:00Z","v":1655,"vw":352.777656},{"c":352.835,"h":352.9599,"l":352.56,"n":126,"o":352.565,"t":"2026-10-20T16:10:00Z","v":2043,"vw":352.66461},{"c":352.83,"h":352.98,"l":352.83,"n":80,"o":352.83,"t":"2026-10-20T16:15:00Z","v":953,"vw":352.861793},{"c":353.19,"h":353.325,"l":352.83,"n":153,"o":352.83,"t":"2026-10-20T16:20:00Z","v":1839,"vw":353.151431},{"c":353.01,"h":353.215,"l":353,"n":78,"o":353.215,"t":"2026-10-20T16:25:00Z","v":983,"vw":353.09673},{"c":353.06,"h":353.115,"l":353.06,"n":111,"o":353.08,"t":"2026-10-20T16:30:00Z","v":1784,"vw":353.091604},{"c":353.09,"h":353.135,"l":352.96,"n":68,"o":353.135,"t":"2026-10-20T16:35:00Z","v":1037,"vw":353.051943},{"c":353.36,"h":353.45,"l":353.09,"n":119,"o":353.09,"t":"2026-10-20T16:40:00Z","v":1925,"vw":353.236349},{"c":353.47,"h":353.575,"l":353.39,"n":109,"o":353.55,"t":"2026-10-20T16:45:00Z","v":2148,"vw":353.472643},{"c":353.31,"h":353.6375,"l":353.31,"n":26,"o":353.47,"t":"2026-10-20T16:50:00Z","v":654,"vw":353.449421},{"c":353.47,"h":353.63,"l":353.47,"n":85,"o":353.53,"t":"2026-10-20T16:55:00Z","v":1133,"vw":353.537681},{"c":353.13,"h":353.47,"l":353.11,"n":127,"o":353.47,"t":"2026-10-20T17:00:00Z","v":1958,"vw":353.283106},{"c":353.06,"h":353.06,"l":352.87,"n":67,"o":352.87,"t":"2026-10-20T17:05:00Z","v":885,"vw":352.894806},{"c":353.56,"h":353.56,"l":352.8127,"n":194,"o":353.09,"t":"2026-10-20T17:10:00Z","v":4779,"vw":353.228347},{"c":353.23,"h":353.54,"l":353.155,"n":109,"o":353.54,"t":"2026-10-20T17:15:00Z","v":1507,"vw":353.270408},{"c":353.235,"h":353.42,"l":352.815,"n":165,"o":353.23,"t":"2026-10-20T17:20:00Z","v":4528,"vw":353.014621},{"c":353.055,"h":353.33,"l":353.055,"n":86,"o":353.23,"t":"2026-10-20T17:25:00Z","v":986,"vw":353.168846},{"c":352.73,"h":353.05,"l":352.54,"n":111,"o":353.05,"t":"2026-10-20T17:30:00Z","v":1485,"vw":352.864562},{"c":352.48,"h":352.91,"l":352.48,"n":129,"o":352.735,"t":"2026-10-20T17:35:00Z","v":2260,"vw":352.687244},{"c":352.64,"h":352.64,"l":352.245,"n":90,"o":352.405,"t":"2026-10-20T17:40:00Z","v":1409,"vw":352.491885},{"c":352.63,"h":352.78,"l":352.38,"n":198,"o":352.65,"t":"2026-10-20T17:45:00Z","v":2831,"vw":352.606428},{"c":352.53,"h":352.885,"l":352.53,"n":141,"o":352.625,"t":"2026-10-20T17:50:00Z","v":2798,"vw":352.695224},{"c":352.535,"h":352.56,"l":352.37,"n":73,"o":352.38,"t":"2026-10-20T17:55:00Z","v":1286,"vw":352.4349},{"c":352.67,"h":352.67,"l":352.295,"n":233,"o":352.44,"t":"2026-10-20T18:00:00Z","v":3764,"vw":352.422199},{"c":352.9075,"h":352.9075,"l":352.41,"n":120,"o":352.41,"t":"2026-10-20T18:05:00Z","v":2421,"vw":352.696898},{"c":352.91,"h":353.025,"l":352.91,"n":65,"o":353.02,"t":"2026-10-20T18:10:00Z","v":1031,"vw":352.954231},{"c":352.8,"h":353.07,"l":352.8,"n":146,"o":353.04,"t":"2026-10-20T18:15:00Z","v":2615,"vw":353.02304},{"c":353.165,"h":353.215,"l":352.9,"n":153,"o":352.92,"t":"2026-10-20T18:20:00Z","v":2657,"vw":352.949563},{"c":353.09,"h":353.28,"l":353.01,"n":117,"o":353.28,"t":"2026-10-20T18:25:00Z","v":1786,"vw":353.083333},{"c":353.51,"h":353.585,"l":352.92,"n":181,"o":352.96,"t":"2026-10-20T18:30:00Z","v":2243,"vw":353.236979},{"c":353.31,"h":353.57,"l":353.31,"n":153,"o":353.57,"t":"2026-10-20T18:35:00Z","v":2180,"vw":353.447942},{"c":353.21,"h":353.56,"l":353.175,"n":154,"o":353.29,"t":"2026-10-20T18:40:00Z","v":3054,"vw":353.311361},{"c":352.98,"h":353.215,"l":352.965,"n":84,"o":353.215,"t":"2026-10-20T18:45:00Z","v":1779,"vw":353.075462},{"c":353.04,"h":353.21,"l":353.04,"n":102,"o":353.18,"t":"2026-10-20T18:50:00Z","v":1590,"vw":353.1142},{"c":353.41,"h":353.41,"l":353.12,"n":150,"o":353.12,"t":"2026-10-20T18:55:00Z","v":2301,"vw":353.246542},{"c":352.78,"h":353.46,"l":352.7525,"n":236,"o":353.45,"t":"2026-10-20T19:00:00Z","v":5266,"vw":353.045461},{"c":353.0626,"h":353.125,"l":352.77,"n":239,"o":352.92,"t":"2026-10-20T19:05:00Z","v":5039,"vw":352.921644},{"c":352.63,"h":352.96,"l":352.63,"n":160,"o":352.93,"t":"2026-10-20T19:10:00Z","v":2720,"vw":352.924218},{"c":352.415,"h":352.62,"l":352.11,"n":207,"o":352.62,"t":"2026-10-20T19:15:00Z","v":4500,"vw":352.470735},{"c":351.92,"h":352.33,"l":351.68,"n":270,"o":352.33,"t":"2026-10-20T19:20:00Z","v":4589,"vw":351.977514},{"c":352.23,"h":352.23,"l":352.08,"n":229,"o":352.08,"t":"2026-10-20T19:25:00Z","v":2495,"vw":352.186976},{"c":352.64,"h":352.64,"l":352.2005,"n":404,"o":352.23,"t":"2026-10-20T19:30:00Z","v":7469,"vw":352.370461},{"c":352.94,"h":353.11,"l":352.48,"n":307,"o":352.665,"t":"2026-10-20T19:35:00Z","v":4668,"vw":352.744017},{"c":353.28,"h":353.35,"l":352.94,"n":340,"o":353.05,"t":"2026-10-20T19:40:00Z","v":7580,"vw":353.145545},{"c":353.57,"h":353.75,"l":353.11,"n":410,"o":353.26,"t":"2026-10-20T19:45:00Z","v":8505,"vw":353.382541},{"c":353.87,"h":353.875,"l":353.62,"n":417,"o":353.68,"t":"2026-10-20T19:50:00Z","v":8912,"vw":353.729382},{"c":354.33,"h":354.35,"l":353.48,"n":1718,"o":353.895,"t":"2026-10-20T19:55:00Z","v":40682,"vw":353.932509},{"c":354.33,"h":354.33,"l":354.33,"n":36,"o":354.33,"t":"2026-10-20T20:00:00Z","v":80072,"vw":354.33},{"c":353.73,"h":354.35,"l":352.77,"n":53,"o":352.77,"t":"2026-10-21T13:30:00Z","v":2379,"vw":353.824039},{"c":353.52,"h":353.885,"l":353.52,"n":55,"o":353.57,"t":"2026-10-21T13:35:00Z","v":1283,"vw":353.60132},{"c":354.1,"h":354.18,"l":353.3,"n":42,"o":353.3,"t":"2026-10-21T13:40:00Z","v":614,"vw":353.806667},{"c":353.375,"h":354.11,"l":353.375,"n":95,"o":353.865,"t":"2026-10-21T13:45:00Z","v":3748,"vw":353.859439},{"c":353.865,"h":354.17,"l":353.5,"n":69,"o":353.54,"t":"2026-10-21T13:50:00Z","v":743,"vw":353.902621},{"c":352.7625,"h":354.2,"l":352.725,"n":205,"o":353.87,"t":"2026-10-21T13:55:00Z","v":3554,"vw":353.54582},{"c":352.945,"h":353.61,"l":352.92,"n":40,"o":352.925,"t":"2026-10-21T14:00:00Z","v":427,"vw":353.039763},{"c":353.2,"h":353.45,"l":352.93,"n":107,"o":352.935,"t":"2026-10-21T14:05:00Z","v":1450,"vw":353.203782},{"c":353.885,"h":354.36,"l":353.21,"n":167,"o":353.21,"t":"2026-10-21T14:10:00Z","v":3336,"vw":353.76452},{"c":354.13,"h":354.21,"l":353.86,"n":104,"o":353.86,"t":"2026-10-21T14:15:00Z","v":1377,"vw":354.108441},{"c":353.9,"h":354.57,"l":353.9,"n":143,"o":354.14,"t":"2026-10-21T14:20:00Z","v":2919,"vw":354.287409},{"c":353.91,"h":353.92,"l":353.41,"n":99,"o":353.9,"t":"2026-10-21T14:25:00Z","v":1302,"vw":353.742092},{"c":354.74,"h":354.74,"l":353.8,"n":100,"o":354.17,"t":"2026-10-21T14:30:00Z","v":2319,"vw":354.389187},{"c":355.54,"h":355.54,"l":354.805,"n":85,"o":354.805,"t":"2026-10-21T14:35:00Z","v":1679,"vw":355.124024},{"c":355.045,"h":355.54,"l":355.04,"n":131,"o":355.54,"t":"2026-10-21T14:40:00Z","v":3648,"vw":355.409388},{"c":355.24,"h":355.72,"l":355.24,"n":130,"o":355.405,"t":"2026-10-21T14:45:00Z","v":3047,"vw":355.548192},{"c":355.54,"h":355.54,"l":355.07,"n":142,"o":355.215,"t":"2026-10-21T14:50:00Z","v":4204,"vw":355.368496},{"c":355.59,"h":355.73,"l":355.54,"n":92,"o":355.54,"t":"2026-10-21T14:55:00Z","v":1466,"vw":355.613975},{"c":355.2375,"h":355.35,"l":354.79,"n":98,"o":355.28,"t":"2026-10-21T15:00:00Z","v":1986,"vw":355.148985},{"c":354.935,"h":355.03,"l":354.935,"n":32,"o":355.03,"t":"2026-10-21T15:05:00Z","v":319,"vw":355.0015},{"c":354.62,"h":355.19,"l":354.62,"n":82,"o":355.19,"t":"2026-10-21T15:10:00Z","v":1161,"vw":355.01946},{"c":355.02,"h":355.1,"l":354.65,"n":106,"o":354.65,"t":"2026-10-21T15:15:00Z","v":1267,"vw":354.985556},{"c":355.17,"h":355.41,"l":355.11,"n":143,"o":355.11,"t":"2026-10-21T15:20:00Z","v":2981,"vw":355.270021},{"c":355.24,"h":355.24,"l":355.24,"n":11,"o":355.24,"t":"2026-10-21T15:25:00Z","v":185,"vw":355.24},{"c":355.02,"h":355.3025,"l":355.01,"n":75,"o":355.27,"t":"2026-10-21T15:30:00Z","v":1155,"vw":355.208291},{"c":355.32,"h":355.385,"l":355.175,"n":86,"o":355.38,"t":"2026-10-21T15:35:00Z","v":1096,"vw":355.346538},{"c":355.25,"h":355.54,"l":355.14,"n":204,"o":355.17,"t":"2026-10-21T15:40:00Z","v":3846,"vw":355.293832},{"c":355.2101,"h":355.41,"l":354.94,"n":19,"o":355.41,"t":"2026-10-21T15:45:00Z","v":317,"vw":355.249189},{"c":355.3,"h":355.3,"l":355.04,"n":33,"o":355.09,"t":"2026-10-21T15:50:00Z","v":538,"vw":355.210193},{"c":354.52,"h":355.3,"l":354.52,"n":163,"o":355.3,"t":"2026-10-21T15:55:00Z","v":5594,"vw":354.975159},{"c":354.7,"h":354.7,"l":354.51,"n":21,"o":354.51,"t":"2026-10-21T16:00:00Z","v":218,"vw":354.62963},{"c":354.44,"h":354.7,"l":354.43,"n":113,"o":354.7,"t":"2026-10-21T16:05:00Z","v":2070,"vw":354.514598},{"c":354.45,"h":354.62,"l":354.365,"n":69,"o":354.365,"t":"2026-10-21T16:10:00Z","v":821,"vw":354.490868},{"c":354.68,"h":354.68,"l":354.45,"n":59,"o":354.61,"t":"2026-10-21T16:15:00Z","v":806,"vw":354.571334},{"c":354.4,"h":354.68,"l":354.2,"n":106,"o":354.68,"t":"2026-10-21T16:20:00Z","v":1890,"vw":354.512343},{"c":354.65,"h":354.65,"l":354.25,"n":46,"o":354.25,"t":"2026-10-21T16:25:00Z","v":433,"vw":354.439431},{"c":354.81,"h":354.955,"l":354.395,"n":216,"o":354.53,"t":"2026-10-21T16:30:00Z","v":3489,"vw":354.665372},{"c":354.04,"h":354.73,"l":353.96,"n":182,"o":354.73,"t":"2026-10-21T16:35:00Z","v":2828,"vw":354.514689},{"c":354.035,"h":354.175,"l":353.905,"n":84,"o":353.925,"t":"2026-10-21T16:40:00Z","v":1587,"vw":353.987049},{"c":353.98,"h":353.98,"l":353.51,"n":123,"o":353.6,"t":"2026-10-21T16:45:00Z","v":1612,"vw":353.823967},{"c":354.08,"h":354.08,"l":353.58,"n":85,"o":353.98,"t":"2026-10-21T16:50:00Z","v":1307,"vw":353.857378},{"c":353.835,"h":353.87,"l":353.51,"n":138,"o":353.87,"t":"2026-10-21T16:55:00Z","v":1874,"vw":353.685032},{"c":353.59,"h":354.0399,"l":353.59,"n":60,"o":353.85,"t":"2026-10-21T17:00:00Z","v":540,"vw":353.839961},{"c":353.58,"h":353.83,"l":353.58,"n":81,"o":353.6,"t":"2026-10-21T17:05:00Z","v":1434,"vw":353.696697},{"c":353.43,"h":353.63,"l":353.43,"n":95,"o":353.625,"t":"2026-10-21T17:10:00Z","v":1507,"vw":353.531122},{"c":353.29,"h":353.36,"l":352.955,"n":167,"o":353.3,"t":"2026-10-21T17:15:00Z","v":3148,"vw":353.242403},{"c":353.73,"h":353.81,"l":353.35,"n":104,"o":353.35,"t":"2026-10-21T17:20:00Z","v":2952,"vw":353.758738},{"c":354.07,"h":354.1,"l":353.61,"n":103,"o":353.73,"t":"2026-10-21T17:25:00Z","v":2218,"vw":353.991012},{"c":353.215,"h":353.36,"l":353,"n":120,"o":353.36,"t":"2026-10-21T17:30:00Z","v":1599,"vw":353.24392},{"c":353.28,"h":353.285,"l":352.92,"n":60,"o":353.155,"t":"2026-10-21T17:35:00Z","v":1710,"vw":353.253871},{"c":352.95,"h":353.14,"l":352.805,"n":138,"o":353.13,"t":"2026-10-21T17:40:00Z","v":2169,"vw":353.016628},{"c":353.1,"h":353.2,"l":352.82,"n":128,"o":353.2,"t":"2026-10-21T17:45:00Z","v":2552,"vw":353.052374},{"c":353.26,"h":353.4,"l":353.03,"n":96,"o":353.115,"t":"2026-10-21T17:50:00Z","v":1301,"vw":353.274754},{"c":352.67,"h":353.26,"l":352.64,"n":102,"o":353.26,"t":"2026-10-21T17:55:00Z","v":1243,"vw":353.076074},{"c":352.56,"h":352.935,"l":352.56,"n":96,"o":352.835,"t":"2026-10-21T18:00:00Z","v":1576,"vw":352.808347},{"c":353.09,"h":353.25,"l":352.535,"n":247,"o":352.535,"t":"2026-10-21T18:05:00Z","v":5208,"vw":352.917249},{"c":353.32,"h":353.32,"l":353.04,"n":140,"o":353.05,"t":"2026-10-21T18:10:00Z","v":2572,"vw":353.187928},{"c":353.15,"h":353.23,"l":353.15,"n":44,"o":353.16,"t":"2026-10-21T18:15:00Z","v":683,"vw":353.177271},{"c":353.1925,"h":353.2775,"l":353.02,"n":115,"o":353.2775,"t":"2026-10-21T18:20:00Z","v":1772,"vw":353.154736},{"c":353.55,"h":353.56,"l":353.17,"n":217,"o":353.28,"t":"2026-10-21T18:25:00Z","v":3089,"vw":353.363193},{"c":353.78,"h":353.8,"l":353.53,"n":147,"o":353.53,"t":"2026-10-21T18:30:00Z","v":1968,"vw":353.679026},{"c":353.81,"h":354.03,"l":353.79,"n":149,"o":353.82,"t":"2026-10-21T18:35:00Z","v":2709,"vw":353.850836},{"c":354.08,"h":354.14,"l":353.725,"n":139,"o":353.775,"t":"2026-10-21T18:40:00Z","v":1446,"vw":353.913865},{"c":353.6,"h":354.0101,"l":353.6,"n":150,"o":354.01,"t":"2026-10-21T18:45:00Z","v":2182,"vw":353.83117},{"c":354.2,"h":354.23,"l":353.655,"n":150,"o":353.655,"t":"2026-10-21T18:50:00Z","v":2343,"vw":354.033421},{"c":354.09,"h":354.435,"l":353.91,"n":117,"o":354.435,"t":"2026-10-21T18:55:00Z","v":2239,"vw":354.197395},{"c":354.1,"h":354.21,"l":353.79,"n":252,"o":354,"t":"2026-10-21T19:00:00Z","v":4336,"vw":354.032354},{"c":354.49,"h":354.575,"l":354.17,"n":121,"o":354.17,"t":"2026-10-21T19:05:00Z","v":1727,"vw":354.316654},{"c":354.56,"h":354.57,"l":354.21,"n":156,"o":354.57,"t":"2026-10-21T19:10:00Z","v":1915,"vw":354.405075},{"c":354.395,"h":354.5,"l":354.22,"n":228,"o":354.49,"t":"2026-10-21T19:15:00Z","v":3946,"vw":354.381312},{"c":354.165,"h":354.56,"l":354.06,"n":187,"o":354.39,"t":"2026-10-21T19:20:00Z","v":2542,"vw":354.366594},{"c":354.7,"h":354.7,"l":354.16,"n":290,"o":354.25,"t":"2026-10-21T19:25:00Z","v":4464,"vw":354.33491},{"c":354.16,"h":354.73,"l":354.12,"n":290,"o":354.67,"t":"2026-10-21T19:30:00Z","v":4842,"vw":354.43199},{"c":354.38,"h":354.38,"l":354.01,"n":212,"o":354.16,"t":"2026-10-21T19:35:00Z","v":3542,"vw":354.129476},{"c":355.0225,"h":355.0225,"l":354.38,"n":330,"o":354.4,"t":"2026-10-21T19:40:00Z","v":6508,"vw":354.640782},{"c":355.14,"h":355.28,"l":354.86,"n":338,"o":355.055,"t":"2026-10-21T19:45:00Z","v":6345,"vw":355.103063},{"c":355.31,"h":355.555,"l":355.13,"n":413,"o":355.155,"t":"2026-10-21T19:50:00Z","v":5508,"vw":355.265392},{"c":355.06,"h":355.38,"l":354.64,"n":1143,"o":355.28,"t":"2026-10-21T19:55:00Z","v":21535,"vw":355.059236},{"c":355.07,"h":355.07,"l":355.07,"n":24,"o":355.07,"t":"2026-10-21T20:00:00Z","v":38691,"vw":355.07},{"c":357.75,"h":358.61,"l":354.92,"n":60,"o":357.77,"t":"2026-10-22T13:30:00Z","v":2460,"vw":357.627719},{"c":357.265,"h":358.34,"l":356.82,"n":39,"o":357.745,"t":"2026-10-22T13:35:00Z","v":1390,"vw":357.576439},{"c":357.91,"h":358.285,"l":357.26,"n":40,"o":357.26,"t":"2026-10-22T13:40:00Z","v":1022,"vw":357.719221},{"c":358.74,"h":359.6,"l":357.915,"n":124,"o":357.915,"t":"2026-10-22T13:45:00Z","v":2783,"vw":359.058084},{"c":358.9,"h":359.5,"l":358.755,"n":43,"o":358.755,"t":"2026-10-22T13:50:00Z","v":882,"vw":358.975458},{"c":358.86,"h":359.865,"l":358.845,"n":47,"o":358.89,"t":"2026-10-22T13:55:00Z","v":3747,"vw":358.907008},{"c":358.98,"h":359.93,"l":358.825,"n":76,"o":359.85,"t":"2026-10-22T14:00:00Z","v":1721,"vw":359.549151},{"c":359.18,"h":359.18,"l":358.34,"n":88,"o":358.56,"t":"2026-10-22T14:05:00Z","v":1465,"vw":358.713636},{"c":359.6,"h":359.61,"l":358.68,"n":260,"o":359.18,"t":"2026-10-22T14:10:00Z","v":4242,"vw":359.11837},{"c":359.38,"h":359.71,"l":359.07,"n":130,"o":359.48,"t":"2026-10-22T14:15:00Z","v":4676,"vw":359.349288},{"c":359.27,"h":359.95,"l":359.07,"n":129,"o":359.565,"t":"2026-10-22T14:20:00Z","v":2860,"vw":359.277456},{"c":359.97,"h":359.99,"l":359.35,"n":199,"o":359.85,"t":"2026-10-22T14:25:00Z","v":6743,"vw":359.684099},{"c":358.26,"h":360.255,"l":358.26,"n":228,"o":359.98,"t":"2026-10-22T14:30:00Z","v":4582,"vw":359.43135},{"c":359.065,"h":359.065,"l":358.1,"n":162,"o":358.1,"t":"2026-10-22T14:35:00Z","v":1526,"vw":358.804469},{"c":357.85,"h":359.06,"l":357.85,"n":144,"o":359.06,"t":"2026-10-22T14:40:00Z","v":2888,"vw":358.163614},{"c":359.055,"h":359.285,"l":358.43,"n":114,"o":358.43,"t":"2026-10-22T14:45:00Z","v":2374,"vw":358.68871},{"c":359.09,"h":359.28,"l":359.09,"n":12,"o":359.28,"t":"2026-10-22T14:50:00Z","v":156,"vw":359.185},{"c":358.98,"h":359.54,"l":358.98,"n":140,"o":359.2,"t":"2026-10-22T14:55:00Z","v":2705,"vw":359.378825},{"c":359.61,"h":359.95,"l":358.245,"n":198,"o":358.82,"t":"2026-10-22T15:00:00Z","v":5383,"vw":358.770133},{"c":360.005,"h":360.4,"l":359.82,"n":79,"o":359.91,"t":"2026-10-22T15:05:00Z","v":1291,"vw":359.992246},{"c":360.5,"h":360.575,"l":359.705,"n":122,"o":359.705,"t":"2026-10-22T15:10:00Z","v":1560,"vw":360.30591},{"c":360.15,"h":360.54,"l":360.07,"n":127,"o":360.45,"t":"2026-10-22T15:15:00Z","v":1829,"vw":360.442212},{"c":359.3,"h":359.91,"l":359.2,"n":159,"o":359.91,"t":"2026-10-22T15:20:00Z","v":3010,"vw":359.69754},{"c":359.32,"h":359.6,"l":359.235,"n":112,"o":359.235,"t":"2026-10-22T15:25:00Z","v":645,"vw":359.414275},{"c":359.61,"h":359.77,"l":359.51,"n":99,"o":359.515,"t":"2026-10-22T15:30:00Z","v":1032,"vw":359.600868},{"c":359.905,"h":360.09,"l":359.71,"n":68,"o":359.71,"t":"2026-10-22T15:35:00Z","v":1233,"vw":359.866009},{"c":360.2,"h":360.2,"l":359.76,"n":154,"o":359.84,"t":"2026-10-22T15:40:00Z","v":3315,"vw":359.925869},{"c":360.2175,"h":360.22,"l":359.99,"n":94,"o":360.22,"t":"2026-10-22T15:45:00Z","v":1304,"vw":360.138488},{"c":359.525,"h":360.295,"l":359.525,"n":163,"o":360.16,"t":"2026-10-22T15:50:00Z","v":2109,"vw":359.73783},{"c":359.92,"h":360.25,"l":359.41,"n":98,"o":359.61,"t":"2026-10-22T15:55:00Z","v":2468,"vw":359.680923},{"c":359.99,"h":360.03,"l":359.56,"n":107,"o":359.56,"t":"2026-10-22T16:00:00Z","v":1123,"vw":359.770335},{"c":359.97,"h":360.205,"l":359.48,"n":140,"o":359.48,"t":"2026-10-22T16:05:00Z","v":1675,"vw":359.943074},{"c":359.775,"h":359.83,"l":359.775,"n":109,"o":359.83,"t":"2026-10-22T16:10:00Z","v":2331,"vw":359.790051},{"c":360.12,"h":360.12,"l":360.05,"n":43,"o":360.05,"t":"2026-10-22T16:15:00Z","v":523,"vw":360.09821},{"c":360.425,"h":360.79,"l":360.12,"n":109,"o":360.32,"t":"2026-10-22T16:20:00Z","v":4064,"vw":360.25994},{"c":360.622,"h":361.03,"l":360.622,"n":82,"o":360.72,"t":"2026-10-22T16:25:00Z","v":1648,"vw":360.884233},{"c":361.16,"h":361.16,"l":360.39,"n":152,"o":360.71,"t":"2026-10-22T16:30:00Z","v":3467,"vw":360.756791},{"c":360.73,"h":360.84,"l":360.68,"n":77,"o":360.84,"t":"2026-10-22T16:35:00Z","v":1038,"vw":360.791217},{"c":360.44,"h":360.975,"l":360.4,"n":119,"o":360.785,"t":"2026-10-22T16:40:00Z","v":1558,"vw":360.7275},{"c":361.5,"h":361.5,"l":360.69,"n":211,"o":360.815,"t":"2026-10-22T16:45:00Z","v":4429,"vw":360.840742},{"c":361.07,"h":361.26,"l":361.07,"n":94,"o":361.19,"t":"2026-10-22T16:50:00Z","v":668,"vw":361.155},{"c":361.56,"h":361.75,"l":361.035,"n":140,"o":361.16,"t":"2026-10-22T16:55:00Z","v":1404,"vw":361.436389},{"c":361.54,"h":361.67,"l":361.39,"n":67,"o":361.555,"t":"2026-10-22T17:00:00Z","v":759,"vw":361.489404},{"c":361.45,"h":361.86,"l":361.45,"n":202,"o":361.79,"t":"2026-10-22T17:05:00Z","v":4789,"vw":361.742997},{"c":361.4,"h":361.42,"l":361.4,"n":19,"o":361.42,"t":"2026-10-22T17:10:00Z","v":202,"vw":361.413333},{"c":360.865,"h":361.21,"l":360.865,"n":101,"o":361.21,"t":"2026-10-22T17:15:00Z","v":1495,"vw":361.022236},{"c":361.03,"h":361.14,"l":360.775,"n":160,"o":360.775,"t":"2026-10-22T17:20:00Z","v":3552,"vw":360.819796},{"c":361.02,"h":361.27,"l":360.87,"n":141,"o":360.87,"t":"2026-10-22T17:25:00Z","v":1841,"vw":361.134551},{"c":361.39,"h":361.39,"l":360.945,"n":100,"o":360.975,"t":"2026-10-22T17:30:00Z","v":1660,"vw":361.100897},{"c":361.33,"h":361.53,"l":361.31,"n":69,"o":361.46,"t":"2026-10-22T17:35:00Z","v":746,"vw":361.392632},{"c":361.535,"h":361.76,"l":361.51,"n":52,"o":361.51,"t":"2026-10-22T17:40:00Z","v":555,"vw":361.608218},{"c":361.55,"h":361.89,"l":361.44,"n":131,"o":361.56,"t":"2026-10-22T17:45:00Z","v":1942,"vw":361.686421},{"c":361.76,"h":361.91,"l":361.54,"n":135,"o":361.91,"t":"2026-10-22T17:50:00Z","v":1442,"vw":361.727523},{"c":362.325,"h":362.58,"l":361.76,"n":209,"o":361.76,"t":"2026-10-22T17:55:00Z","v":3893,"vw":362.102082},{"c":362.745,"h":362.745,"l":362.45,"n":75,"o":362.695,"t":"2026-10-22T18:00:00Z","v":675,"vw":362.65},{"c":362.42,"h":362.77,"l":362.42,"n":128,"o":362.77,"t":"2026-10-22T18:05:00Z","v":1437,"vw":362.556184},{"c":363.22,"h":363.22,"l":362.5034,"n":131,"o":362.61,"t":"2026-10-22T18:10:00Z","v":1590,"vw":362.795545},{"c":362.7175,"h":363.25,"l":362.7175,"n":118,"o":363.25,"t":"2026-10-22T18:15:00Z","v":1558,"vw":362.968166},{"c":362.4901,"h":362.755,"l":362.375,"n":146,"o":362.755,"t":"2026-10-22T18:20:00Z","v":2149,"vw":362.539951},{"c":362.33,"h":362.71,"l":361.955,"n":286,"o":362.625,"t":"2026-10-22T18:25:00Z","v":5608,"vw":362.416417},{"c":362.235,"h":362.445,"l":362.035,"n":85,"o":362.445,"t":"2026-10-22T18:30:00Z","v":1872,"vw":362.204628},{"c":361.88,"h":362.23,"l":361.88,"n":227,"o":362.16,"t":"2026-10-22T18:35:00Z","v":9289,"vw":361.976178},{"c":361.7601,"h":361.95,"l":361.7601,"n":47,"o":361.95,"t":"2026-10-22T18:40:00Z","v":505,"vw":361.861665},{"c":362.42,"h":362.79,"l":362.07,"n":137,"o":362.11,"t":"2026-10-22T18:45:00Z","v":1618,"vw":362.43942},{"c":362.16,"h":362.7,"l":361.92,"n":120,"o":362.7,"t":"2026-10-22T18:50:00Z","v":1724,"vw":362.323394},{"c":361.79,"h":362.17,"l":361.79,"n":135,"o":361.92,"t":"2026-10-22T18:55:00Z","v":2170,"vw":362.0761},{"c":362.61,"h":362.695,"l":362.11,"n":287,"o":362.11,"t":"2026-10-22T19:00:00Z","v":4580,"vw":362.39172},{"c":362.415,"h":362.82,"l":362.24,"n":291,"o":362.355,"t":"2026-10-22T19:05:00Z","v":6740,"vw":362.511529},{"c":361.71,"h":362.415,"l":361.6,"n":206,"o":362.415,"t":"2026-10-22T19:10:00Z","v":4473,"vw":361.971094},{"c":361.6,"h":361.9199,"l":360.93,"n":332,"o":361.69,"t":"2026-10-22T19:15:00Z","v":12796,"vw":361.519868},{"c":361.44,"h":361.5,"l":361.07,"n":256,"o":361.31,"t":"2026-10-22T19:20:00Z","v":6266,"vw":361.212264},{"c":361.225,"h":361.435,"l":360.78,"n":298,"o":361.4325,"t":"2026-10-22T19:25:00Z","v":6386,"vw":361.079305},{"c":361.02,"h":361.28,"l":360.65,"n":222,"o":360.85,"t":"2026-10-22T19:30:00Z","v":4923,"vw":361.004201},{"c":361.01,"h":361.21,"l":360.35,"n":321,"o":360.88,"t":"2026-10-22T19:35:00Z","v":8076,"vw":360.591011},{"c":361.27,"h":361.79,"l":360.97,"n":350,"o":361.03,"t":"2026-10-22T19:40:00Z","v":6880,"vw":361.386842},{"c":361.66,"h":361.94,"l":361.16,"n":396,"o":361.18,"t":"2026-10-22T19:45:00Z","v":7195,"vw":361.653888},{"c":361.835,"h":361.93,"l":360.82,"n":644,"o":361.38,"t":"2026-10-22T19:50:00Z","v":15089,"vw":361.4196},{"c":362.7,"h":362.7,"l":361.51,"n":1985,"o":362.07,"t":"2026-10-22T19:55:00Z","v":50577,"vw":362.206286},{"c":362.59,"h":362.59,"l":362.59,"n":53,"o":362.59,"t":"2026-10-22T20:00:00Z","v":65392,"vw":362.59}],"history":[{"c":278.97,"h":284.36,"l":278.59,"n":14543,"o":282.47,"t":"2024-10-21T04:00:00Z","v":434801,"vw":280.145155},{"c":276.1,"h":278.45,"l":271.64,"n":9623,"o":277.37,"t":"2024-10-22T04:00:00Z","v":274007,"vw":275.695358},{"c":275.09,"h":276.14,"l":272.84,"n":14816,"o":276.14,"t":"2024-10-23T04:00:00Z","v":238273,"vw":274.802226},{"c":272.57,"h":276.5,"l":272.31,"n":8705,"o":276,"t":"2024-10-24T04:00:00Z","v":289847,"vw":273.264195},{"c":268.36,"h":275.12,"l":267.54,"n":8821,"o":272.35,"t":"2024-10-25T04:00:00Z","v":254924,"vw":268.772275},{"c":269.28,"h":272.635,"l":269.13,"n":5606,"o":270.31,"t":"2024-10-28T04:00:00Z","v":194342,"vw":269.758997},{"c":268.08,"h":270.015,"l":267,"n":8787,"o":267.53,"t":"2024-10-29T04:00:00Z","v":257853,"vw":268.277167},{"c":267.4,"h":271.435,"l":266.96,"n":9975,"o":268.11,"t":"2024-10-30T04:00:00Z","v":256491,"vw":267.771099},{"c":262.4,"h":266.4,"l":257.47,"n":12159,"o":265.15,"t":"2024-10-31T04:00:00Z","v":491055,"vw":262.898532},{"c":264.07,"h":269.07,"l":263.31,"n":11911,"o":263.86,"t":"2024-11-01T04:00:00Z","v":382570,"vw":265.090837},{"c":266.49,"h":267.93,"l":262.21,"n":10752,"o":263,"t":"2024-11-04T05:00:00Z","v":378287,"vw":266.274053},{"c":269.29,"h":270.61,"l":265.125,"n":10103,"o":265.35,"t":"2024-11-05T05:00:00Z","v":326571,"vw":268.455174},{"c":277.9,"h":282.36,"l":273.04,"n":13937,"o":282.36,"t":"2024-11-06T05:00:00Z","v":439954,"vw":276.85307},{"c":265.81,"h":300,"l":260.5506,"n":23465,"o":300,"t":"2024-11-07T05:00:00Z","v":1010000,"vw":269.770587},{"c":268.12,"h":271.14,"l":264.96,"n":17018,"o":268.42,"t":"2024-11-08T05:00:00Z","v":746122,"vw":267.516994},{"c":264.76,"h":270.555,"l":261.82,"n":15836,"o":269.78,"t":"2024-11-11T05:00:00Z","v":655232,"vw":264.256685},{"c":263.83,"h":265.81,"l":262.51,"n":13274,"o":264.31,"t":"2024-11-12T05:00:00Z","v":552261,"vw":263.928393},{"c":260.27,"h":264.385,"l":259.9,"n":13445,"o":263.76,"t":"2024-11-13T05:00:00Z","v":654915,"vw":261.500315},{"c":256.96,"h":261.68,"l":254.72,"n":13681,"o":260,"t":"2024-11-14T05:00:00Z","v":617179,"vw":257.004551},{"c":260.18,"h":260.79,"l":256.24,"n":13496,"o":258.51,"t":"2024-11-15T05:00:00Z","v":583185,"vw":259.013247},{"c":261.5,"h":261.6,"l":257.58,"n":13996,"o":257.58,"t":"2024-11-18T05:00:00Z","v":780722,"vw":260.346451},{"c":264.61,"h":264.85,"l":258.365,"n":10006,"o":259.15,"t":"2024-11-19T05:00:00Z","v":484964,"vw":263.464556},{"c":264.3,"h":266.935,"l":263.56,"n":8751,"o":265.07,"t":"2024-11-20T05:00:00Z","v":328590,"vw":264.754922},{"c":264.64,"h":266.5299,"l":262.7,"n":10024,"o":264.39,"t":"2024-11-21T05:00:00Z","v":346173,"vw":264.728851},{"c":271.9,"h":272.82,"l":264.95,"n":9777,"o":264.95,"t":"2024-11-22T05:00:00Z","v":367009,"vw":270.991939},{"c":279.67,"h":280.67,"l":273.22,"n":13490,"o":273.22,"t":"2024-11-25T05:00:00Z","v":513376,"vw":279.14567},{"c":282.38,"h":282.42,"l":276.85,"n":10339,"o":278.52,"t":"2024-11-26T05:00:00Z","v":330710,"vw":280.668815},{"c":285.44,"h":285.79,"l":282.7,"n":10718,"o":283.27,"t":"2024-11-27T05:00:00Z","v":399185,"vw":284.888015},{"c":286.15,"h":287.94,"l":284.76,"n":5369,"o":284.76,"t":"2024-11-29T05:00:00Z","v":244225,"vw":286.366554},{"c":287.47,"h":288.605,"l":283.21,"n":11997,"o":286.88,"t":"2024-12-02T05:00:00Z","v":446117,"vw":286.854456},{"c":286.94,"h":289.505,"l":285.295,"n":11008,"o":287.39,"t":"2024-12-03T05:00:00Z","v":470350,"vw":287.14598},{"c":284.5,"h":287.59,"l":278.37,"n":12212,"o":286.7,"t":"2024-12-04T05:00:00Z","v":414305,"vw":282.961948},{"c":287.06,"h":290.78,"l":285.735,"n":10818,"o":286.94,"t":"2024-12-05T05:00:00Z","v":349623,"vw":287.64883},{"c":279.66,"h":288.61,"l":278.53,"n":13881,"o":286,"t":"2024-12-06T05:00:00Z","v":418371,"vw":280.364457},{"c":274.69,"h":280.53,"l":274.4,"n":12088,"o":278.38,"t":"2024-12-09T05:00:00Z","v":391181,"vw":276.205462},{"c":269.08,"h":274.57,"l":268.42,"n":12905,"o":274.57,"t":"2024-12-10T05:00:00Z","v":387391,"vw":270.449062},{"c":270.78,"h":271.58,"l":268.24,"n":10192,"o":269.15,"t":"2024-12-11T05:00:00Z","v":311558,"vw":270.223271},{"c":268.23,"h":274.625,"l":267.97,"n":11176,"o":272.34,"t":"2024-12-12T05:00:00Z","v":321312,"vw":269.718878},{"c":267.76,"h":269.39,"l":266.425,"n":11338,"o":269.29,"t":"2024-12-13T05:00:00Z","v":348764,"vw":268.139656},{"c":260.24,"h":266.5,"l":258.08,"n":16099,"o":266.5,"t":"2024-12-16T05:00:00Z","v":874797,"vw":261.210219},{"c":255.19,"h":259.84,"l":255.09,"n":14785,"o":258.45,"t":"2024-12-17T05:00:00Z","v":676827,"vw":256.447488},{"c":241.97,"h":253.565,"l":241.55,"n":18763,"o":250.51,"t":"2024-12-18T05:00:00Z","v":813232,"vw":246.078188},{"c":248.37,"h":250.94,"l":242.58,"n":16984,"o":242.61,"t":"2024-12-19T05:00:00Z","v":722100,"vw":248.324739},{"c":249.37,"h":253.81,"l":247.45,"n":14633,"o":247.45,"t":"2024-12-20T05:00:00Z","v":1216187,"vw":249.843816},{"c":249.77,"h":251.108,"l":247.62,"n":10025,"o":247.66,"t":"2024-12-23T05:00:00Z","v":396966,"vw":249.555759},{"c":249.95,"h":251.36,"l":249.63,"n":4202,"o":250.64,"t":"2024-12-24T05:00:00Z","v":148816,"vw":250.42542},{"c":250.95,"h":252.37,"l":249.94,"n":8349,"o":250.01,"t":"2024-12-26T05:00:00Z","v":250223,"vw":251.214305},{"c":250.63,"h":251.37,"l":247.925,"n":8921,"o":248.86,"t":"2024-12-27T05:00:00Z","v":356830,"vw":249.912288},{"c":248.8,"h":250.786,"l":247.04,"n":9579,"o":248.35,"t":"2024-12-30T05:00:00Z","v":337998,"vw":249.007028},{"c":248.81,"h":251.29,"l":248.51,"n":7620,"o":248.72,"t":"2024-12-31T05:00:00Z","v":307036,"vw":249.392802},{"c":248.83,"h":250.715,"l":246.905,"n":11293,"o":249.56,"t":"2025-01-02T05:00:00Z","v":444103,"vw":248.657456},{"c":252.83,"h":253.12,"l":246.94,"n":10419,"o":251,"t":"2025-01-03T05:00:00Z","v":279092,"vw":252.035131},{"c":248.62,"h":253.5,"l":248.5,"n":12911,"o":249.96,"t":"2025-01-06T05:00:00Z","v":470676,"vw":250.235353},{"c":253.84,"h":256.36,"l":248.16,"n":10460,"o":248.78,"t":"2025-01-07T05:00:00Z","v":384968,"vw":253.301023},{"c":253.33,"h":253.83,"l":249.63,"n":10955,"o":252.27,"t":"2025-01-08T05:00:00Z","v":429593,"vw":252.898278},{"c":250.05,"h":253.615,"l":246.7,"n":15157,"o":249.78,"t":"2025-01-10T05:00:00Z","v":585379,"vw":249.697271},{"c":253.31,"h":253.64,"l":247.74,"n":14494,"o":247.83,"t":"2025-01-13T05:00:00Z","v":536841,"vw":251.717273},{"c":251.14,"h":255.29,"l":249.85,"n":15616,"o":252.79,"t":"2025-01-14T05:00:00Z","v":684112,"vw":251.66609},{"c":255,"h":256,"l":249.68,"n":14122,"o":254.16,"t":"2025-01-15T05:00:00Z","v":590863,"vw":253.276842},{"c":256.97,"h":257.36,"l":254.735,"n":11809,"o":255,"t":"2025-01-16T05:00:00Z","v":405259,"vw":256.408054},{"c":257.46,"h":260.09,"l":256.15,"n":13619,"o":257.62,"t":"2025-01-17T05:00:00Z","v":1347222,"vw":257.580563},{"c":257.22,"h":260.39,"l":255.95,"n":9706,"o":257.46,"t":"2025-01-21T05:00:00Z","v":319655,"vw":258.219267},{"c":256.16,"h":260.11,"l":255.58,"n":9944,"o":258.2,"t":"2025-01-22T05:00:00Z","v":391241,"vw":257.037159},{"c":251.97,"h":256.585,"l":251.08,"n":9617,"o":255.69,"t":"2025-01-23T05:00:00Z","v":298174,"vw":252.752229},{"c":256.02,"h":256.46,"l":252.5,"n":10559,"o":252.84,"t":"2025-01-24T05:00:00Z","v":363747,"vw":255.280199},{"c":263.22,"h":263.45,"l":256.1,"n":13741,"o":257.61,"t":"2025-01-27T05:00:00Z","v":449183,"vw":261.461985},{"c":259.06,"h":262.1975,"l":256.81,"n":14561,"o":262.15,"t":"2025-01-28T05:00:00Z","v":485110,"vw":259.475427},{"c":236.89,"h":246.22,"l":235.22,"n":35753,"o":246.22,"t":"2025-01-29T05:00:00Z","v":1660883,"vw":238.14778},{"c":238.39,"h":240.23,"l":235.08,"n":21194,"o":236.89,"t":"2025-01-30T05:00:00Z","v":884544,"vw":238.32095},{"c":232.58,"h":237.27,"l":232.32,"n":20864,"o":236.25,"t":"2025-01-31T05:00:00Z","v":923480,"vw":234.122208},{"c":232.23,"h":235.51,"l":229.53,"n":16414,"o":229.56,"t":"2025-02-03T05:00:00Z","v":629937,"vw":232.990475},{"c":232.41,"h":234.63,"l":228.85,"n":13369,"o":231.51,"t":"2025-02-04T05:00:00Z","v":572205,"vw":233.13613},{"c":234,"h":236.01,"l":233.17,"n":13084,"o":233.31,"t":"2025-02-05T05:00:00Z","v":623272,"vw":234.605443},{"c":240.92,"h":240.97,"l":235.13,"n":14220,"o":236.98,"t":"2025-02-06T05:00:00Z","v":628230,"vw":239.037494},{"c":239.54,"h":240.99,"l":236.07,"n":12011,"o":240.18,"t":"2025-02-07T05:00:00Z","v":434545,"vw":239.735704},{"c":234.02,"h":239.955,"l":233.1,"n":11852,"o":238.1,"t":"2025-02-10T05:00:00Z","v":358796,"vw":234.737833},{"c":235.02,"h":235.66,"l":231.18,"n":10765,"o":233.53,"t":"2025-02-11T05:00:00Z","v":338850,"vw":234.303548},{"c":231.02,"h":235.51,"l":230.77,"n":10748,"o":235.02,"t":"2025-02-12T05:00:00Z","v":391900,"vw":231.758435},{"c":233.4,"h":233.99,"l":228.66,"n":14943,"o":231.57,"t":"2025-02-13T05:00:00Z","v":457012,"vw":232.012272},{"c":230.93,"h":233.78,"l":229.73,"n":9498,"o":232.65,"t":"2025-02-14T05:00:00Z","v":297955,"vw":231.014254},{"c":232.76,"h":232.9,"l":229,"n":12797,"o":230.96,"t":"2025-02-18T05:00:00Z","v":440340,"vw":231.334162},{"c":230.17,"h":233.7606,"l":228.88,"n":12374,"o":232.06,"t":"2025-02-19T05:00:00Z","v":377014,"vw":230.738343},{"c":228.92,"h":229.9,"l":226.59,"n":14338,"o":229.86,"t":"2025-02-20T05:00:00Z","v":488570,"vw":228.841105},{"c":226.55,"h":229.72,"l":225.33,"n":15415,"o":229.14,"t":"2025-02-21T05:00:00Z","v":578204,"vw":227.568171},{"c":228.5,"h":230.17,"l":224.88,"n":13263,"o":228.17,"t":"2025-02-24T05:00:00Z","v":513750,"vw":228.255437},{"c":232.8,"h":234.12,"l":229.72,"n":13201,"o":230.04,"t":"2025-02-25T05:00:00Z","v":525428,"vw":232.772943},{"c":231.16,"h":232.58,"l":229.84,"n":10811,"o":231.83,"t":"2025-02-26T05:00:00Z","v":313268,"vw":231.134453},{"c":233.59,"h":234.71,"l":231.87,"n":10577,"o":233.17,"t":"2025-02-27T05:00:00Z","v":418792,"vw":233.48802},{"c":237.62,"h":237.695,"l":233.94,"n":10911,"o":235.3,"t":"2025-02-28T05:00:00Z","v":445082,"vw":236.68787},{"c":241.27,"h":241.495,"l":235.74,"n":13059,"o":238.58,"t":"2025-03-03T05:00:00Z","v":447307,"vw":240.059932},{"c":244.68,"h":248.87,"l":238.7464,"n":18996,"o":240.16,"t":"2025-03-04T05:00:00Z","v":769707,"vw":245.586474},{"c":244,"h":246.99,"l":241.64,"n":16812,"o":244.46,"t":"2025-03-05T05:00:00Z","v":627739,"vw":243.884893},{"c":243.2,"h":243.82,"l":238.61,"n":16776,"o":243.3,"t":"2025-03-06T05:00:00Z","v":704996,"vw":241.927144},{"c":243.82,"h":244.64,"l":239.26,"n":15704,"o":241.98,"t":"2025-03-07T05:00:00Z","v":600241,"vw":242.374783},{"c":241.45,"h":247.185,"l":240.2,"n":17686,"o":241.75,"t":"2025-03-10T04:00:00Z","v":592464,"vw":242.878695},{"c":239.41,"h":241.1,"l":237.43,"n":13567,"o":241.1,"t":"2025-03-11T04:00:00Z","v":474916,"vw":239.409077},{"c":234.93,"h":239.93,"l":234.59,"n":14733,"o":239.26,"t":"2025-03-12T04:00:00Z","v":461190,"vw":235.597927},{"c":236.23,"h":237.85,"l":234.25,"n":11041,"o":234.41,"t":"2025-03-13T04:00:00Z","v":412812,"vw":236.102085},{"c":239.65,"h":239.78,"l":235.52,"n":17261,"o":237,"t":"2025-03-14T04:00:00Z","v":559267,"vw":238.710473},{"c":245.29,"h":246.04,"l":239.75,"n":14403,"o":239.75,"t":"2025-03-17T04:00:00Z","v":532796,"vw":244.683183},{"c":240.61,"h":246.66,"l":240.49,"n":13375,"o":244.49,"t":"2025-03-18T04:00:00Z","v":344958,"vw":241.404431},{"c":240.41,"h":241.5025,"l":237.55,"n":14664,"o":239.84,"t":"2025-03-19T04:00:00Z","v":590756,"vw":240.334223},{"c":235.7,"h":241.45,"l":235.19,"n":14617,"o":241.45,"t":"2025-03-20T04:00:00Z","v":622865,"vw":236.397553},{"c":236.34,"h":237.5,"l":233.17,"n":13136,"o":234,"t":"2025-03-21T04:00:00Z","v":1416311,"vw":236.216685},{"c":239.69,"h":240.07,"l":236.42,"n":10075,"o":236.48,"t":"2025-03-24T04:00:00Z","v":431389,"vw":238.822137},{"c":239.12,"h":242.09,"l":235.94,"n":10687,"o":240.98,"t":"2025-03-25T04:00:00Z","v":458020,"vw":239.224024},{"c":244.27,"h":247.235,"l":239.508,"n":12769,"o":240.6,"t":"2025-03-26T04:00:00Z","v":411023,"vw":244.476083},{"c":246.73,"h":246.85,"l":242.49,"n":10601,"o":245.76,"t":"2025-03-27T04:00:00Z","v":322855,"vw":245.756666},{"c":242.38,"h":248.5138,"l":241.85,"n":10877,"o":247.27,"t":"2025-03-28T04:00:00Z","v":269504,"vw":242.932226},{"c":240,"h":243.04,"l":239.595,"n":17477,"o":241.7,"t":"2025-03-31T04:00:00Z","v":714678,"vw":241.035405},{"c":245,"h":245.2062,"l":239.63,"n":15435,"o":241.08,"t":"2025-04-01T04:00:00Z","v":657377,"vw":243.341668},{"c":249.15,"h":251.44,"l":242.98,"n":14638,"o":242.98,"t":"2025-04-02T04:00:00Z","v":539268,"vw":249.00816},{"c":245.35,"h":248.6,"l":243.56,"n":10775,"o":244.61,"t":"2025-04-03T04:00:00Z","v":299321,"vw":245.868624},{"c":232.67,"h":246.13,"l":232.51,"n":24136,"o":245.96,"t":"2025-04-04T04:00:00Z","v":869557,"vw":237.024994},{"c":220.37,"h":232.61,"l":219,"n":14974,"o":226.47,"t":"2025-04-07T04:00:00Z","v":515166,"vw":223.258286},{"c":226.21,"h":237.12,"l":223.23,"n":18404,"o":229.5,"t":"2025-04-08T04:00:00Z","v":610992,"vw":229.412116},{"c":238.88,"h":241.2,"l":222.96,"n":16832,"o":222.99,"t":"2025-04-09T04:00:00Z","v":514209,"vw":233.821415},{"c":232.05,"h":238.33,"l":229.02,"n":16739,"o":236.46,"t":"2025-04-10T04:00:00Z","v":531439,"vw":232.582091},{"c":238.01,"h":238.3,"l":228.48,"n":13855,"o":232.75,"t":"2025-04-11T04:00:00Z","v":524254,"vw":235.621094},{"c":239.79,"h":246.62,"l":239.24,"n":9520,"o":240.76,"t":"2025-04-14T04:00:00Z","v":254066,"vw":240.554942},{"c":238.4,"h":243.3145,"l":237.6007,"n":9000,"o":238.58,"t":"2025-04-15T04:00:00Z","v":253181,"vw":238.844306},{"c":237.85,"h":242.62,"l":236.07,"n":9793,"o":240.02,"t":"2025-04-16T04:00:00Z","v":278168,"vw":238.647886},{"c":240.65,"h":242.73,"l":237.25,"n":13298,"o":237.32,"t":"2025-04-17T04:00:00Z","v":429115,"vw":241.002801},{"c":234.82,"h":241,"l":232.74,"n":16585,"o":240.41,"t":"2025-04-21T04:00:00Z","v":705825,"vw":234.535692},{"c":243.5,"h":244.515,"l":236.22,"n":13297,"o":238.3,"t":"2025-04-22T04:00:00Z","v":426863,"vw":242.190615},{"c":239.96,"h":244.505,"l":238.38,"n":15911,"o":243.84,"t":"2025-04-23T04:00:00Z","v":519967,"vw":240.131031},{"c":227.94,"h":235.03,"l":222.75,"n":25463,"o":230,"t":"2025-04-24T04:00:00Z","v":1013299,"vw":229.630032},{"c":235.35,"h":237.05,"l":229.19,"n":22430,"o":229.19,"t":"2025-04-25T04:00:00Z","v":1074167,"vw":235.083404},{"c":237.89,"h":238.57,"l":232.53,"n":13010,"o":234,"t":"2025-04-28T04:00:00Z","v":421296,"vw":237.297572},{"c":242.01,"h":243.08,"l":236.1,"n":15702,"o":236.79,"t":"2025-04-29T04:00:00Z","v":517730,"vw":241.229668},{"c":241.93,"h":242.37,"l":236.68,"n":12086,"o":240.87,"t":"2025-04-30T04:00:00Z","v":440168,"vw":240.196977},{"c":237.2,"h":241.09,"l":236.93,"n":13009,"o":238.81,"t":"2025-05-01T04:00:00Z","v":376703,"vw":238.5947},{"c":243.24,"h":243.9,"l":238.7,"n":10966,"o":238.92,"t":"2025-05-02T04:00:00Z","v":429142,"vw":241.575116},{"c":246.83,"h":247.7,"l":240.47,"n":10244,"o":242.38,"t":"2025-05-05T04:00:00Z","v":312666,"vw":246.302598},{"c":247.57,"h":248.33,"l":244,"n":11053,"o":245.84,"t":"2025-05-06T04:00:00Z","v":308729,"vw":247.498285},{"c":248.14,"h":250.76,"l":247.57,"n":11431,"o":247.57,"t":"2025-05-07T04:00:00Z","v":423669,"vw":248.549271},{"c":249.93,"h":252.1,"l":249.25,"n":11416,"o":249.25,"t":"2025-05-08T04:00:00Z","v":389690,"vw":250.602039},{"c":251.89,"h":251.89,"l":249.595,"n":9020,"o":250.71,"t":"2025-05-09T04:00:00Z","v":277732,"vw":251.206653},{"c":248.22,"h":251.68,"l":244.945,"n":11342,"o":251.68,"t":"2025-05-12T04:00:00Z","v":309987,"vw":247.642629},{"c":243.44,"h":249.62,"l":243.38,"n":12496,"o":248.53,"t":"2025-05-13T04:00:00Z","v":385620,"vw":245.500298},{"c":239.55,"h":244.44,"l":239.33,"n":10927,"o":244.44,"t":"2025-05-14T04:00:00Z","v":308574,"vw":240.22797},{"c":243.07,"h":243.325,"l":239.77,"n":13389,"o":240.41,"t":"2025-05-15T04:00:00Z","v":519067,"vw":242.535729},{"c":246.1,"h":247.2995,"l":243.2,"n":12532,"o":243.34,"t":"2025-05-16T04:00:00Z","v":421168,"vw":246.217388},{"c":248.1,"h":248.83,"l":243.92,"n":10240,"o":246.41,"t":"2025-05-19T04:00:00Z","v":248160,"vw":247.291637},{"c":246.4,"h":248.11,"l":246.24,"n":8895,"o":247.68,"t":"2025-05-20T04:00:00Z","v":269413,"vw":246.811018},{"c":244.32,"h":247.48,"l":243.29,"n":10224,"o":246.4,"t":"2025-05-21T04:00:00Z","v":326387,"vw":244.595494},{"c":238.77,"h":244.5,"l":238.44,"n":10560,"o":243.91,"t":"2025-05-22T04:00:00Z","v":347378,"vw":239.579112},{"c":238.99,"h":240.42,"l":236.22,"n":15540,"o":238.75,"t":"2025-05-23T04:00:00Z","v":711312,"vw":238.902938},{"c":244.71,"h":245.28,"l":238.68,"n":11595,"o":240.01,"t":"2025-05-27T04:00:00Z","v":344510,"vw":243.751153},{"c":239.69,"h":245.14,"l":239.27,"n":10105,"o":244.54,"t":"2025-05-28T04:00:00Z","v":281693,"vw":240.523959},{"c":245.14,"h":245.43,"l":238.01,"n":10205,"o":240.18,"t":"2025-05-29T04:00:00Z","v":329749,"vw":243.89307},{"c":249.42,"h":250.61,"l":243.03,"n":14505,"o":244.82,"t":"2025-05-30T04:00:00Z","v":584545,"vw":249.204684},{"c":253.95,"h":254.09,"l":247.62,"n":13318,"o":248.1,"t":"2025-06-02T04:00:00Z","v":440272,"vw":252.54733},{"c":250.92,"h":253.97,"l":247.58,"n":14177,"o":253.88,"t":"2025-06-03T04:00:00Z","v":343160,"vw":250.565526},{"c":246.87,"h":252.71,"l":246.59,"n":10261,"o":251.45,"t":"2025-06-04T04:00:00Z","v":313178,"vw":249.000673},{"c":242.9,"h":247.69,"l":242.555,"n":13452,"o":246.72,"t":"2025-06-05T04:00:00Z","v":478817,"vw":243.670585},{"c":246.83,"h":247.305,"l":243.7,"n":10620,"o":246.71,"t":"2025-06-06T04:00:00Z","v":358823,"vw":245.694377},{"c":243.88,"h":246.56,"l":236.85,"n":12946,"o":245.84,"t":"2025-06-09T04:00:00Z","v":412245,"vw":242.310863},{"c":243.3,"h":246.84,"l":241.32,"n":9766,"o":242.91,"t":"2025-06-10T04:00:00Z","v":251369,"vw":243.43672},{"c":241.64,"h":244.39,"l":240.7,"n":11143,"o":243.16,"t":"2025-06-11T04:00:00Z","v":285728,"vw":241.953501},{"c":246.95,"h":247.17,"l":239.69,"n":12343,"o":239.69,"t":"2025-06-12T04:00:00Z","v":279320,"vw":245.211234},{"c":244.39,"h":247.34,"l":243.12,"n":10091,"o":245.13,"t":"2025-06-13T04:00:00Z","v":239895,"vw":244.863248},{"c":247.65,"h":249.43,"l":244.95,"n":12590,"o":244.95,"t":"2025-06-16T04:00:00Z","v":366282,"vw":247.830807},{"c":243.65,"h":246.94,"l":242.21,"n":11796,"o":246.94,"t":"2025-06-17T04:00:00Z","v":359565,"vw":243.531544},{"c":245.21,"h":248.28,"l":243.05,"n":12743,"o":243.05,"t":"2025-06-18T04:00:00Z","v":498104,"vw":245.193851},{"c":244.59,"h":247.44,"l":242.47,"n":13558,"o":247.03,"t":"2025-06-20T04:00:00Z","v":996147,"vw":244.926027},{"c":244.9,"h":246.47,"l":240.77,"n":14990,"o":243.75,"t":"2025-06-23T04:00:00Z","v":496587,"vw":243.916487},{"c":244.19,"h":246.42,"l":242.955,"n":10726,"o":246.42,"t":"2025-06-24T04:00:00Z","v":659112,"vw":244.294712},{"c":240.84,"h":244.04,"l":240.16,"n":10931,"o":243.51,"t":"2025-06-25T04:00:00Z","v":302373,"vw":241.219864},{"c":241.61,"h":243.16,"l":241.03,"n":9370,"o":241.36,"t":"2025-06-26T04:00:00Z","v":228046,"vw":241.685403},{"c":241.46,"h":243.775,"l":239.295,"n":10064,"o":241.66,"t":"2025-06-27T04:00:00Z","v":572366,"vw":241.515664},{"c":242.9,"h":244.11,"l":240.32,"n":11236,"o":242.45,"t":"2025-06-30T04:00:00Z","v":622553,"vw":242.932199},{"c":244.09,"h":245.805,"l":241.95,"n":14257,"o":243.25,"t":"2025-07-01T04:00:00Z","v":475199,"vw":244.10164},{"c":235.83,"h":242.93,"l":234.15,"n":14964,"o":242.93,"t":"2025-07-02T04:00:00Z","v":534403,"vw":235.90528},{"c":240.9,"h":242.2355,"l":238.785,"n":8586,"o":239.61,"t":"2025-07-03T04:00:00Z","v":332916,"vw":240.976855},{"c":239.27,"h":242.5,"l":237.98,"n":11997,"o":241.54,"t":"2025-07-07T04:00:00Z","v":327689,"vw":239.541207},{"c":240.63,"h":241.74,"l":237.71,"n":15125,"o":237.71,"t":"2025-07-08T04:00:00Z","v":504138,"vw":240.407514},{"c":240.25,"h":240.455,"l":238.51,"n":10389,"o":239,"t":"2025-07-09T04:00:00Z","v":357778,"vw":239.827275},{"c":238.44,"h":239.08,"l":236.57,"n":11378,"o":237.88,"t":"2025-07-10T04:00:00Z","v":398902,"vw":237.829809},{"c":237.46,"h":239.18,"l":236.74,"n":10491,"o":237.49,"t":"2025-07-11T04:00:00Z","v":279828,"vw":237.933642},{"c":239.8,"h":242.61,"l":237.61,"n":14479,"o":237.61,"t":"2025-07-14T04:00:00Z","v":655860,"vw":240.468765},{"c":236,"h":241.13,"l":235.94,"n":14955,"o":238.505,"t":"2025-07-15T04:00:00Z","v":532668,"vw":236.955488},{"c":239.21,"h":239.53,"l":236.55,"n":12602,"o":237.38,"t":"2025-07-16T04:00:00Z","v":396592,"vw":238.873277},{"c":239,"h":239.92,"l":236,"n":11054,"o":237.64,"t":"2025-07-17T04:00:00Z","v":376563,"vw":238.462904},{"c":235.96,"h":239.885,"l":235.87,"n":11991,"o":239.07,"t":"2025-07-18T04:00:00Z","v":347357,"vw":236.812882},{"c":231.95,"h":237.59,"l":231.395,"n":13643,"o":235.78,"t":"2025-07-21T04:00:00Z","v":702990,"vw":233.209452},{"c":237.13,"h":237.67,"l":233.23,"n":18467,"o":233.99,"t":"2025-07-22T04:00:00Z","v":797327,"vw":236.370246},{"c":237.25,"h":239.54,"l":235.84,"n":15193,"o":237.04,"t":"2025-07-23T04:00:00Z","v":642986,"vw":237.874236},{"c":239,"h":240.52,"l":233.285,"n":20998,"o":237.1,"t":"2025-07-24T04:00:00Z","v":849285,"vw":238.720737},{"c":247.26,"h":247.44,"l":237.96,"n":22247,"o":238.35,"t":"2025-07-25T04:00:00Z","v":947140,"vw":244.503379},{"c":245.32,"h":247.7,"l":241.68,"n":16997,"o":246.09,"t":"2025-07-28T04:00:00Z","v":617763,"vw":244.386073},{"c":244.34,"h":249.05,"l":241.58,"n":15093,"o":247.95,"t":"2025-07-29T04:00:00Z","v":462622,"vw":244.063147},{"c":244.47,"h":246,"l":242.61,"n":16646,"o":244.82,"t":"2025-07-30T04:00:00Z","v":497923,"vw":244.179632},{"c":243.74,"h":250,"l":243.53,"n":15475,"o":245.09,"t":"2025-07-31T04:00:00Z","v":611287,"vw":244.632941},{"c":241.83,"h":245.05,"l":239.32,"n":13397,"o":244.4,"t":"2025-08-01T04:00:00Z","v":325151,"vw":241.602069},{"c":239.98,"h":245.075,"l":239.3201,"n":12644,"o":243.55,"t":"2025-08-04T04:00:00Z","v":338684,"vw":240.90156},{"c":240.3,"h":243.21,"l":239.9997,"n":11297,"o":241,"t":"2025-08-05T04:00:00Z","v":357210,"vw":241.188148},{"c":241.76,"h":243.33,"l":240.13,"n":10594,"o":241.17,"t":"2025-08-06T04:00:00Z","v":306482,"vw":241.743074},{"c":239.51,"h":242.65,"l":237.91,"n":12321,"o":242.33,"t":"2025-08-07T04:00:00Z","v":303423,"vw":239.348109},{"c":240.37,"h":242.335,"l":236.47,"n":10035,"o":236.47,"t":"2025-08-08T04:00:00Z","v":266199,"vw":240.649192},{"c":240.43,"h":242.44,"l":240.06,"n":11170,"o":240.4,"t":"2025-08-11T04:00:00Z","v":266068,"vw":241.077902},{"c":239.57,"h":243.055,"l":238.96,"n":11123,"o":240.15,"t":"2025-08-12T04:00:00Z","v":297330,"vw":240.210687},{"c":244.06,"h":244.07,"l":239.25,"n":9720,"o":240.18,"t":"2025-08-13T04:00:00Z","v":225689,"vw":243.316068},{"c":242.28,"h":244.21,"l":241.2,"n":9064,"o":241.2,"t":"2025-08-14T04:00:00Z","v":244596,"vw":242.456233},{"c":238.91,"h":243.18,"l":237.62,"n":11159,"o":242.8,"t":"2025-08-15T04:00:00Z","v":376295,"vw":239.241766},{"c":239.61,"h":239.73,"l":237.23,"n":8851,"o":238.39,"t":"2025-08-18T04:00:00Z","v":408499,"vw":239.447899},{"c":243.64,"h":243.77,"l":238.54,"n":6630,"o":239.55,"t":"2025-08-19T04:00:00Z","v":253548,"vw":242.493719},{"c":248.05,"h":248.25,"l":243.755,"n":12191,"o":244.5,"t":"2025-08-20T04:00:00Z","v":288659,"vw":247.231756},{"c":249.15,"h":249.53,"l":247.39,"n":9997,"o":248.25,"t":"2025-08-21T04:00:00Z","v":274740,"vw":248.618276},{"c":247.92,"h":251.015,"l":246.39,"n":10849,"o":250.36,"t":"2025-08-22T04:00:00Z","v":307588,"vw":248.063472},{"c":245.43,"h":247.61,"l":244.68,"n":10769,"o":246.92,"t":"2025-08-25T04:00:00Z","v":266935,"vw":245.667584},{"c":244.59,"h":246.26,"l":243.88,"n":10668,"o":244.31,"t":"2025-08-26T04:00:00Z","v":324338,"vw":244.727906},{"c":244.34,"h":246.485,"l":243.79,"n":14676,"o":245,"t":"2025-08-27T04:00:00Z","v":454909,"vw":244.78529},{"c":241.41,"h":244.15,"l":239.93,"n":12488,"o":244.15,"t":"2025-08-28T04:00:00Z","v":427766,"vw":241.093765},{"c":242.99,"h":243.9,"l":241.76,"n":10252,"o":241.89,"t":"2025-08-29T04:00:00Z","v":304584,"vw":242.746295},{"c":244.44,"h":245.1,"l":241.9,"n":14078,"o":243.11,"t":"2025-09-02T04:00:00Z","v":485052,"vw":243.942832},{"c":246.4,"h":246.47,"l":243.3,"n":11664,"o":243.3,"t":"2025-09-03T04:00:00Z","v":352218,"vw":245.499825},{"c":244.63,"h":249.025,"l":244.02,"n":11586,"o":247.69,"t":"2025-09-04T04:00:00Z","v":328688,"vw":245.200474},{"c":240.65,"h":245.83,"l":240.46,"n":12039,"o":244.63,"t":"2025-09-05T04:00:00Z","v":344907,"vw":241.327365},{"c":239.96,"h":240.29,"l":235.37,"n":15446,"o":239.14,"t":"2025-09-08T04:00:00Z","v":611388,"vw":238.890091},{"c":238.33,"h":241.21,"l":238.03,"n":10549,"o":239.1,"t":"2025-09-09T04:00:00Z","v":362216,"vw":238.793924},{"c":238.51,"h":239.18,"l":235.88,"n":12097,"o":237.25,"t":"2025-09-10T04:00:00Z","v":354962,"vw":237.720955},{"c":244.54,"h":244.63,"l":237.91,"n":11370,"o":238.01,"t":"2025-09-11T04:00:00Z","v":323077,"vw":242.783645},{"c":247.35,"h":248.09,"l":243.1,"n":12575,"o":244.95,"t":"2025-09-12T04:00:00Z","v":460105,"vw":246.253444},{"c":243.5,"h":249.81,"l":242.695,"n":14224,"o":247.55,"t":"2025-09-15T04:00:00Z","v":401465,"vw":244.651445},{"c":237.01,"h":242.76,"l":235,"n":20058,"o":241.49,"t":"2025-09-16T04:00:00Z","v":627200,"vw":237.329627},{"c":240.96,"h":241.97,"l":237.18,"n":10392,"o":237.86,"t":"2025-09-17T04:00:00Z","v":329882,"vw":240.509254},{"c":242.5,"h":244.45,"l":238.08,"n":14811,"o":239.9,"t":"2025-09-18T04:00:00Z","v":471591,"vw":242.348778},{"c":243.02,"h":243.78,"l":241.44,"n":13330,"o":243.36,"t":"2025-09-19T04:00:00Z","v":1543426,"vw":242.989349},{"c":242.49,"h":243.4,"l":240.84,"n":9716,"o":241.73,"t":"2025-09-22T04:00:00Z","v":321712,"vw":242.500048},{"c":244.79,"h":244.91,"l":242.565,"n":10382,"o":242.75,"t":"2025-09-23T04:00:00Z","v":331956,"vw":244.07833},{"c":250.42,"h":250.45,"l":244.88,"n":10764,"o":244.88,"t":"2025-09-24T04:00:00Z","v":382159,"vw":249.672714},{"c":247.45,"h":251.996,"l":245,"n":11686,"o":250.42,"t":"2025-09-25T04:00:00Z","v":296344,"vw":247.566225},{"c":250.61,"h":253.78,"l":248.24,"n":10958,"o":248.59,"t":"2025-09-26T04:00:00Z","v":315653,"vw":250.930599},{"c":250.22,"h":250.39,"l":246.31,"n":11032,"o":250.39,"t":"2025-09-29T04:00:00Z","v":335633,"vw":249.126606},{"c":253.93,"h":254.41,"l":249.23,"n":12607,"o":249.23,"t":"2025-09-30T04:00:00Z","v":491730,"vw":252.604986},{"c":256.46,"h":259.17,"l":253.23,"n":12256,"o":255.35,"t":"2025-10-01T04:00:00Z","v":364926,"vw":256.773369},{"c":255.75,"h":258.065,"l":255.03,"n":11742,"o":255.13,"t":"2025-10-02T04:00:00Z","v":402633,"vw":256.428489},{"c":259.51,"h":260.99,"l":255,"n":9589,"o":255,"t":"2025-10-03T04:00:00Z","v":377840,"vw":259.318239},{"c":266.4,"h":267.19,"l":260.95,"n":12388,"o":262.12,"t":"2025-10-06T04:00:00Z","v":439651,"vw":265.900341},{"c":267.03,"h":272.42,"l":265.85,"n":13862,"o":267.55,"t":"2025-10-07T04:00:00Z","v":474828,"vw":267.443398},{"c":262.15,"h":267.78,"l":260.415,"n":13522,"o":266.46,"t":"2025-10-08T04:00:00Z","v":486703,"vw":262.711153},{"c":259.42,"h":262.39,"l":257.65,"n":11518,"o":258.38,"t":"2025-10-09T04:00:00Z","v":390562,"vw":260.001825},{"c":260.41,"h":262.855,"l":258.52,"n":11166,"o":262,"t":"2025-10-10T04:00:00Z","v":322735,"vw":259.868879},{"c":262.03,"h":262.72,"l":258.3315,"n":9549,"o":258.72,"t":"2025-10-13T04:00:00Z","v":286823,"vw":261.743589},{"c":264.59,"h":265.78,"l":262,"n":11395,"o":262,"t":"2025-10-14T04:00:00Z","v":387985,"vw":264.102978},{"c":260,"h":264.625,"l":259.21,"n":13371,"o":263.3,"t":"2025-10-15T04:00:00Z","v":594434,"vw":260.914831},{"c":251.87,"h":256,"l":250.78,"n":20186,"o":254.24,"t":"2025-10-16T04:00:00Z","v":774747,"vw":252.352832},{"c":250.95,"h":255.14,"l":250.51,"n":14544,"o":251.82,"t":"2025-10-17T04:00:00Z","v":513073,"vw":252.00831},{"c":248.63,"h":253.145,"l":247.57,"n":10426,"o":251.13,"t":"2025-10-20T04:00:00Z","v":330998,"vw":249.858901},{"c":245.3,"h":249.17,"l":245.11,"n":13716,"o":248.98,"t":"2025-10-21T04:00:00Z","v":506558,"vw":247.305629},{"c":242.56,"h":248.64,"l":240.565,"n":13372,"o":245.16,"t":"2025-10-22T04:00:00Z","v":402845,"vw":242.504709},{"c":243.24,"h":244.39,"l":241.31,"n":13091,"o":243.07,"t":"2025-10-23T04:00:00Z","v":462507,"vw":242.860739},{"c":243.44,"h":244.14,"l":240.385,"n":11522,"o":244.14,"t":"2025-10-24T04:00:00Z","v":363865,"vw":242.650384},{"c":242.27,"h":246.07,"l":241.91,"n":11577,"o":244.29,"t":"2025-10-27T04:00:00Z","v":345946,"vw":243.370629},{"c":231.59,"h":241.08,"l":231.17,"n":14561,"o":241.08,"t":"2025-10-28T04:00:00Z","v":538161,"vw":234.1087},{"c":247.56,"h":251.9425,"l":239.6,"n":20714,"o":240,"t":"2025-10-29T04:00:00Z","v":737404,"vw":247.565108},{"c":254.36,"h":255.92,"l":248.64,"n":21133,"o":250,"t":"2025-10-30T04:00:00Z","v":769569,"vw":253.327672},{"c":254.09,"h":256.535,"l":251.58,"n":20535,"o":252.2,"t":"2025-10-31T04:00:00Z","v":826530,"vw":254.612843},{"c":255.99,"h":258.12,"l":251.36,"n":17355,"o":253.33,"t":"2025-11-03T05:00:00Z","v":602662,"vw":255.810093},{"c":262.59,"h":262.73,"l":254.475,"n":16462,"o":256.13,"t":"2025-11-04T05:00:00Z","v":616327,"vw":260.121273},{"c":267.37,"h":267.52,"l":262.59,"n":12184,"o":262.59,"t":"2025-11-05T05:00:00Z","v":458831,"vw":266.397056},{"c":266.27,"h":274.8,"l":265.755,"n":17076,"o":268.79,"t":"2025-11-06T05:00:00Z","v":661474,"vw":267.34504},{"c":269.45,"h":269.48,"l":265.6101,"n":14920,"o":266.05,"t":"2025-11-07T05:00:00Z","v":479954,"vw":268.465258},{"c":267.6,"h":268.99,"l":263.34,"n":11196,"o":268.14,"t":"2025-11-10T05:00:00Z","v":331541,"vw":267.443908},{"c":266.77,"h":269.82,"l":265.57,"n":10244,"o":267.87,"t":"2025-11-11T05:00:00Z","v":337304,"vw":267.354465},{"c":265.87,"h":268.03,"l":264.94,"n":11321,"o":266.41,"t":"2025-11-12T05:00:00Z","v":348019,"vw":266.281983},{"c":267.5,"h":268.96,"l":266.53,"n":12573,"o":266.53,"t":"2025-11-13T05:00:00Z","v":281275,"vw":267.823759},{"c":263.57,"h":269.81,"l":262.76,"n":12174,"o":267.2,"t":"2025-11-14T05:00:00Z","v":346659,"vw":264.331856},{"c":262.76,"h":267.155,"l":262.535,"n":11794,"o":263.64,"t":"2025-11-17T05:00:00Z","v":400119,"vw":264.007395},{"c":265.83,"h":267.48,"l":260.9,"n":11796,"o":263.24,"t":"2025-11-18T05:00:00Z","v":315238,"vw":265.653427},{"c":262.16,"h":265.92,"l":260.57,"n":10279,"o":264.84,"t":"2025-11-19T05:00:00Z","v":338190,"vw":262.360409},{"c":261.49,"h":264.35,"l":258.68,"n":14686,"o":263.12,"t":"2025-11-20T05:00:00Z","v":407785,"vw":260.987364},{"c":257.24,"h":263.0299,"l":256.37,"n":14124,"o":262.54,"t":"2025-11-21T05:00:00Z","v":501784,"vw":259.255377},{"c":254.93,"h":255.34,"l":251.6,"n":14162,"o":255,"t":"2025-11-24T05:00:00Z","v":463404,"vw":254.316075},{"c":261.72,"h":263.1,"l":256.31,"n":14259,"o":256.78,"t":"2025-11-25T05:00:00Z","v":555317,"vw":261.65956},{"c":260.93,"h":263.87,"l":260.3,"n":9647,"o":262.15,"t":"2025-11-26T05:00:00Z","v":312772,"vw":261.668511},{"c":261.17,"h":263.635,"l":260.6,"n":6668,"o":260.6,"t":"2025-11-28T05:00:00Z","v":199813,"vw":262.036595},{"c":263.96,"h":265.43,"l":261.975,"n":11977,"o":262.41,"t":"2025-12-01T05:00:00Z","v":473582,"vw":263.76548},{"c":265.02,"h":267.735,"l":261.375,"n":13525,"o":262.93,"t":"2025-12-02T05:00:00Z","v":515619,"vw":264.939381},{"c":266.41,"h":268.38,"l":264.355,"n":11567,"o":264.59,"t":"2025-12-03T05:00:00Z","v":432970,"vw":266.664887},{"c":268.68,"h":269.86,"l":265,"n":11323,"o":265,"t":"2025-12-04T05:00:00Z","v":376849,"vw":268.74919},{"c":264.8,"h":271.95,"l":264.57,"n":10784,"o":271.95,"t":"2025-12-05T05:00:00Z","v":332916,"vw":265.97389},{"c":264.37,"h":265.32,"l":261.215,"n":11516,"o":262.41,"t":"2025-12-08T05:00:00Z","v":299995,"vw":263.861171},{"c":263.41,"h":267.4975,"l":263.01,"n":11474,"o":265.29,"t":"2025-12-09T05:00:00Z","v":275764,"vw":263.987057},{"c":265.29,"h":267.55,"l":261.72,"n":10336,"o":263.23,"t":"2025-12-10T05:00:00Z","v":312493,"vw":265.336983},{"c":270.39,"h":270.616,"l":265.25,"n":11619,"o":265.25,"t":"2025-12-11T05:00:00Z","v":318942,"vw":269.179843},{"c":272.41,"h":272.43,"l":269.34,"n":9244,"o":272,"t":"2025-12-12T05:00:00Z","v":250637,"vw":271.519201},{"c":271.54,"h":274.9999,"l":267.91,"n":10673,"o":272.67,"t":"2025-12-15T05:00:00Z","v":323780,"vw":271.103706},{"c":272.44,"h":274.305,"l":271.1,"n":14579,"o":272.12,"t":"2025-12-16T05:00:00Z","v":396340,"vw":272.332763},{"c":276.76,"h":277.33,"l":270.83,"n":11913,"o":272.08,"t":"2025-12-17T05:00:00Z","v":462078,"vw":275.148584},{"c":274.91,"h":276.025,"l":271.965,"n":13222,"o":275.01,"t":"2025-12-18T05:00:00Z","v":477587,"vw":274.271262},{"c":278.52,"h":278.8,"l":274.71,"n":11356,"o":274.71,"t":"2025-12-19T05:00:00Z","v":979313,"vw":278.161309},{"c":282.15,"h":282.77,"l":277.99,"n":10383,"o":278.01,"t":"2025-12-22T05:00:00Z","v":298382,"vw":281.869739},{"c":281.39,"h":284.26,"l":281,"n":10295,"o":282.19,"t":"2025-12-23T05:00:00Z","v":394189,"vw":282.539645},{"c":278.36,"h":283.03,"l":278.36,"n":5795,"o":281.47,"t":"2025-12-24T05:00:00Z","v":172312,"vw":280.296438},{"c":281.4,"h":281.5,"l":279.195,"n":7773,"o":279.48,"t":"2025-12-26T05:00:00Z","v":185171,"vw":280.806146},{"c":283.84,"h":284.9999,"l":281.45,"n":7889,"o":281.55,"t":"2025-12-29T05:00:00Z","v":232014,"vw":283.560095},{"c":283.67,"h":285.26,"l":282.875,"n":10031,"o":284.66,"t":"2025-12-30T05:00:00Z","v":329805,"vw":284.146423},{"c":281.16,"h":284.3,"l":280.92,"n":7469,"o":283.54,"t":"2025-12-31T05:00:00Z","v":219067,"vw":281.609835},{"c":272.24,"h":281.41,"l":271.86,"n":15719,"o":280.04,"t":"2026-01-02T05:00:00Z","v":558899,"vw":273.892882},{"c":277.57,"h":278.7309,"l":269.935,"n":14533,"o":270.7,"t":"2026-01-05T05:00:00Z","v":505703,"vw":276.321964},{"c":272,"h":277.99,"l":268.57,"n":16030,"o":276.57,"t":"2026-01-06T05:00:00Z","v":576704,"vw":271.807104},{"c":274.07,"h":274.91,"l":270.6625,"n":11549,"o":273.47,"t":"2026-01-07T05:00:00Z","v":391977,"vw":273.620787},{"c":279.51,"h":280.17,"l":272.635,"n":11136,"o":274.84,"t":"2026-01-08T05:00:00Z","v":291782,"vw":278.730487},{"c":273.15,"h":278.7,"l":271.72,"n":10872,"o":276.69,"t":"2026-01-09T05:00:00Z","v":388781,"vw":274.085278},{"c":274.72,"h":278.18,"l":272.3,"n":9632,"o":272.83,"t":"2026-01-12T05:00:00Z","v":307256,"vw":274.409285},{"c":270.1,"h":275.49,"l":270.01,"n":13805,"o":272.57,"t":"2026-01-13T05:00:00Z","v":495253,"vw":271.48951},{"c":274.11,"h":277.5425,"l":271.06,"n":10375,"o":271.15,"t":"2026-01-14T05:00:00Z","v":356108,"vw":274.866305},{"c":271.89,"h":276.49,"l":270.715,"n":8931,"o":274.28,"t":"2026-01-15T05:00:00Z","v":261567,"vw":272.354956},{"c":269.92,"h":272.43,"l":268.68,"n":9888,"o":271.92,"t":"2026-01-16T05:00:00Z","v":316622,"vw":269.815551},{"c":272.47,"h":273.235,"l":268.872,"n":8887,"o":269.58,"t":"2026-01-20T05:00:00Z","v":258415,"vw":272.100921},{"c":274.28,"h":277.215,"l":269.56,"n":10000,"o":273.52,"t":"2026-01-21T05:00:00Z","v":271338,"vw":273.656141},{"c":271.7,"h":273.62,"l":268.825,"n":8989,"o":273.31,"t":"2026-01-22T05:00:00Z","v":246817,"vw":271.111574},{"c":273.37,"h":273.62,"l":268.46,"n":9551,"o":269.7,"t":"2026-01-23T05:00:00Z","v":272083,"vw":272.068514},{"c":275.67,"h":278.455,"l":274.22,"n":9317,"o":274.92,"t":"2026-01-26T05:00:00Z","v":256005,"vw":275.647469},{"c":274.39,"h":276.475,"l":272.02,"n":9736,"o":275.59,"t":"2026-01-27T05:00:00Z","v":318915,"vw":274.652129},{"c":275.4,"h":279,"l":273.915,"n":8859,"o":274.57,"t":"2026-01-28T05:00:00Z","v":291216,"vw":275.961867},{"c":282.72,"h":282.94,"l":276.205,"n":11303,"o":277.95,"t":"2026-01-29T05:00:00Z","v":364811,"vw":281.487877},{"c":281.7,"h":284,"l":279.52,"n":10254,"o":282.73,"t":"2026-01-30T05:00:00Z","v":419686,"vw":281.725445},{"c":284.5,"h":288,"l":281.34,"n":11797,"o":284,"t":"2026-02-02T05:00:00Z","v":387097,"vw":284.80123},{"c":285.95,"h":288.62,"l":283.48,"n":11886,"o":283.83,"t":"2026-02-03T05:00:00Z","v":324328,"vw":286.308589},{"c":300.37,"h":303.635,"l":284.07,"n":23786,"o":290,"t":"2026-02-04T05:00:00Z","v":956702,"vw":298.986458},{"c":305.29,"h":310.795,"l":299.385,"n":18712,"o":301.14,"t":"2026-02-05T05:00:00Z","v":708028,"vw":306.838087},{"c":300.56,"h":309.52,"l":300.43,"n":13848,"o":306.07,"t":"2026-02-06T05:00:00Z","v":474810,"vw":301.95842},{"c":289.1,"h":299.5,"l":288.56,"n":10600,"o":295.85,"t":"2026-02-09T05:00:00Z","v":323050,"vw":292.233394},{"c":295.51,"h":295.805,"l":287.04,"n":8961,"o":287.04,"t":"2026-02-10T05:00:00Z","v":303111,"vw":293.500308},{"c":304.81,"h":304.93,"l":293.27,"n":12738,"o":295.59,"t":"2026-02-11T05:00:00Z","v":561611,"vw":301.799514},{"c":310.9,"h":315.88,"l":305.96,"n":18858,"o":309,"t":"2026-02-12T05:00:00Z","v":752180,"vw":312.236263},{"c":301.37,"h":311.18,"l":299.2,"n":14816,"o":309.43,"t":"2026-02-13T05:00:00Z","v":624774,"vw":303.051796},{"c":307.13,"h":309.91,"l":301.05,"n":9268,"o":302.91,"t":"2026-02-17T05:00:00Z","v":256968,"vw":307.237266},{"c":303.92,"h":312.67,"l":301,"n":10548,"o":309.21,"t":"2026-02-18T05:00:00Z","v":324724,"vw":304.123747},{"c":300,"h":305.75,"l":299.07,"n":9861,"o":304.2,"t":"2026-02-19T05:00:00Z","v":301090,"vw":300.62484},{"c":299,"h":301.27,"l":293.365,"n":14070,"o":301.27,"t":"2026-02-20T05:00:00Z","v":688786,"vw":298.008204},{"c":301.9,"h":304.68,"l":297.411,"n":10064,"o":299.74,"t":"2026-02-23T05:00:00Z","v":297139,"vw":300.776378},{"c":305.21,"h":305.68,"l":300.02,"n":9815,"o":305.04,"t":"2026-02-24T05:00:00Z","v":360353,"vw":303.781278},{"c":298.68,"h":305.5,"l":296.61,"n":13503,"o":304.5,"t":"2026-02-25T05:00:00Z","v":531961,"vw":298.899117},{"c":298.39,"h":300.99,"l":294.41,"n":11880,"o":297.63,"t":"2026-02-26T05:00:00Z","v":388994,"vw":297.883157},{"c":302.46,"h":303.24,"l":296.75,"n":10078,"o":300,"t":"2026-02-27T05:00:00Z","v":362127,"vw":301.047944},{"c":307.03,"h":309.47,"l":302.46,"n":11563,"o":303.79,"t":"2026-03-02T05:00:00Z","v":289394,"vw":306.171232},{"c":301.68,"h":307,"l":296.3,"n":9725,"o":303.47,"t":"2026-03-03T05:00:00Z","v":307312,"vw":300.852471},{"c":300.48,"h":301.53,"l":297.72,"n":8962,"o":300.52,"t":"2026-03-04T05:00:00Z","v":289626,"vw":300.25508},{"c":297.79,"h":300.46,"l":293.88,"n":9780,"o":298.49,"t":"2026-03-05T05:00:00Z","v":312698,"vw":297.113353},{"c":298.78,"h":299.48,"l":290.91,"n":10406,"o":296.83,"t":"2026-03-06T05:00:00Z","v":324069,"vw":296.362529},{"c":296.64,"h":299.71,"l":294.1,"n":12689,"o":297.87,"t":"2026-03-09T04:00:00Z","v":386932,"vw":297.104964},{"c":297.22,"h":300.755,"l":291.88,"n":11479,"o":294.45,"t":"2026-03-10T04:00:00Z","v":383435,"vw":297.673999},{"c":290.85,"h":298.13,"l":288.93,"n":15063,"o":296,"t":"2026-03-11T04:00:00Z","v":553045,"vw":292.471382},{"c":291.36,"h":293.93,"l":287.4,"n":10900,"o":288.33,"t":"2026-03-12T04:00:00Z","v":322738,"vw":291.407725},{"c":293.78,"h":295.5799,"l":291.3091,"n":9128,"o":293.83,"t":"2026-03-13T04:00:00Z","v":251278,"vw":294.00489},{"c":294.03,"h":298.47,"l":293.13,"n":11736,"o":295.15,"t":"2026-03-16T04:00:00Z","v":286475,"vw":295.08728},{"c":295.51,"h":301.98,"l":294.41,"n":10329,"o":298.44,"t":"2026-03-17T04:00:00Z","v":291085,"vw":296.092726},{"c":295.71,"h":298.48,"l":293.3725,"n":10659,"o":294.85,"t":"2026-03-18T04:00:00Z","v":402776,"vw":295.937394},{"c":291.68,"h":296.9,"l":290.02,"n":10150,"o":295.44,"t":"2026-03-19T04:00:00Z","v":342686,"vw":292.1449},{"c":290.73,"h":293.66,"l":289.09,"n":10457,"o":291.2,"t":"2026-03-20T04:00:00Z","v":906845,"vw":290.893699},{"c":293.23,"h":300.11,"l":293.05,"n":12177,"o":296.14,"t":"2026-03-23T04:00:00Z","v":438737,"vw":294.950168},{"c":294.17,"h":298.38,"l":292.92,"n":8322,"o":292.92,"t":"2026-03-24T04:00:00Z","v":306770,"vw":294.889527},{"c":293.24,"h":296.87,"l":292.2625,"n":9362,"o":296.87,"t":"2026-03-25T04:00:00Z","v":204310,"vw":293.825529},{"c":295.95,"h":296.7,"l":292.81,"n":8601,"o":293.72,"t":"2026-03-26T04:00:00Z","v":253329,"vw":295.390159},{"c":292.21,"h":297.975,"l":291.65,"n":8944,"o":297.61,"t":"2026-03-27T04:00:00Z","v":249768,"vw":295.058977},{"c":295.59,"h":297.63,"l":292.6008,"n":7404,"o":294.19,"t":"2026-03-30T04:00:00Z","v":220794,"vw":295.410338},{"c":297.23,"h":300.55,"l":293.26,"n":8189,"o":297.08,"t":"2026-03-31T04:00:00Z","v":233301,"vw":296.938933},{"c":295.66,"h":298.261,"l":294.01,"n":9872,"o":296.28,"t":"2026-04-01T04:00:00Z","v":222155,"vw":296.252879},{"c":300.37,"h":301.495,"l":287.8401,"n":8206,"o":296.22,"t":"2026-04-02T04:00:00Z","v":176830,"vw":299.950789},{"c":301,"h":303.61,"l":296.82,"n":5645,"o":303.59,"t":"2026-04-06T04:00:00Z","v":161670,"vw":300.162683},{"c":302.7,"h":305.59,"l":298.505,"n":8318,"o":300.75,"t":"2026-04-07T04:00:00Z","v":226319,"vw":302.464992},{"c":307.08,"h":309.07,"l":300.3,"n":11177,"o":301.51,"t":"2026-04-08T04:00:00Z","v":383392,"vw":306.464418},{"c":309.85,"h":314.22,"l":307.22,"n":7642,"o":308.58,"t":"2026-04-09T04:00:00Z","v":212254,"vw":310.62259},{"c":303.03,"h":310.0825,"l":301.09,"n":10572,"o":309.48,"t":"2026-04-10T04:00:00Z","v":261648,"vw":303.493439},{"c":307.84,"h":308.53,"l":302.06,"n":11597,"o":303.43,"t":"2026-04-13T04:00:00Z","v":389572,"vw":306.820002},{"c":308.2,"h":308.77,"l":303.965,"n":8937,"o":305.87,"t":"2026-04-14T04:00:00Z","v":239651,"vw":307.738081},{"c":310.76,"h":314.57,"l":307.275,"n":9868,"o":308.14,"t":"2026-04-15T04:00:00Z","v":331505,"vw":311.433402},{"c":314.62,"h":314.995,"l":310.56,"n":10019,"o":312.86,"t":"2026-04-16T04:00:00Z","v":311200,"vw":313.822342},{"c":315.2,"h":318,"l":312.31,"n":8026,"o":312.31,"t":"2026-04-17T04:00:00Z","v":190407,"vw":315.475584},{"c":312.8,"h":318.2,"l":311.52,"n":8112,"o":314.37,"t":"2026-04-20T04:00:00Z","v":270651,"vw":313.531527},{"c":311.73,"h":315.62,"l":307.67,"n":13099,"o":313.1,"t":"2026-04-21T04:00:00Z","v":363648,"vw":311.211937},{"c":311.05,"h":312.29,"l":307.2,"n":10144,"o":307.2,"t":"2026-04-22T04:00:00Z","v":274719,"vw":310.330168},{"c":313.44,"h":314.99,"l":308.45,"n":9638,"o":312.37,"t":"2026-04-23T04:00:00Z","v":271095,"vw":312.895982},{"c":309.38,"h":313.7,"l":308.91,"n":10384,"o":312.1,"t":"2026-04-24T04:00:00Z","v":268160,"vw":310.166027},{"c":310.99,"h":313.49,"l":306.96,"n":10161,"o":307.35,"t":"2026-04-27T04:00:00Z","v":282105,"vw":310.608188},{"c":310.61,"h":314.78,"l":309.025,"n":11561,"o":314.78,"t":"2026-04-28T04:00:00Z","v":349182,"vw":311.711464},{"c":303.75,"h":305.68,"l":290,"n":16202,"o":290,"t":"2026-04-29T04:00:00Z","v":544394,"vw":301.605603},{"c":306.97,"h":311.7599,"l":301.92,"n":14573,"o":301.92,"t":"2026-04-30T04:00:00Z","v":551213,"vw":307.005883},{"c":299.3,"h":308.765,"l":298.38,"n":15870,"o":308.41,"t":"2026-05-01T04:00:00Z","v":475417,"vw":301.64347},{"c":302.28,"h":303.33,"l":297.85,"n":15211,"o":300.43,"t":"2026-05-04T04:00:00Z","v":449864,"vw":300.912546},{"c":302.04,"h":307.32,"l":302.04,"n":12839,"o":303.64,"t":"2026-05-05T04:00:00Z","v":354803,"vw":303.582013},{"c":302.63,"h":306.585,"l":300.6,"n":10739,"o":302.62,"t":"2026-05-06T04:00:00Z","v":243847,"vw":303.022182},{"c":300.84,"h":306.035,"l":297.24,"n":12968,"o":302.94,"t":"2026-05-07T04:00:00Z","v":313365,"vw":301.145275},{"c":300.16,"h":303.08,"l":299.09,"n":8287,"o":301.27,"t":"2026-05-08T04:00:00Z","v":187735,"vw":300.764899},{"c":295.95,"h":302.08,"l":295.28,"n":10760,"o":301.25,"t":"2026-05-11T04:00:00Z","v":299837,"vw":297.169767},{"c":296.34,"h":298.935,"l":291.61,"n":15926,"o":297.04,"t":"2026-05-12T04:00:00Z","v":451494,"vw":295.541198},{"c":290.01,"h":299.154,"l":288.06,"n":14157,"o":294.51,"t":"2026-05-13T04:00:00Z","v":329489,"vw":290.8522},{"c":287.93,"h":293.36,"l":286.77,"n":14515,"o":291.58,"t":"2026-05-14T04:00:00Z","v":443054,"vw":289.741333},{"c":294.23,"h":294.43,"l":287.29,"n":20448,"o":287.29,"t":"2026-05-15T04:00:00Z","v":741196,"vw":291.926758},{"c":298.4,"h":299.93,"l":292.57,"n":14726,"o":292.57,"t":"2026-05-18T04:00:00Z","v":414974,"vw":297.9904},{"c":302.03,"h":306.6399,"l":296.485,"n":20105,"o":298.56,"t":"2026-05-19T04:00:00Z","v":669189,"vw":303.091435},{"c":303.06,"h":304.87,"l":299.27,"n":16911,"o":302.03,"t":"2026-05-20T04:00:00Z","v":450736,"vw":303.561307},{"c":300.56,"h":305.35,"l":299.05,"n":13661,"o":301.79,"t":"2026-05-21T04:00:00Z","v":333135,"vw":301.609094},{"c":295.56,"h":303.2999,"l":294.88,"n":13446,"o":300.56,"t":"2026-05-22T04:00:00Z","v":324316,"vw":296.802502},{"c":294.83,"h":297.48,"l":292.7101,"n":13081,"o":294.79,"t":"2026-05-26T04:00:00Z","v":312654,"vw":294.611957},{"c":289.68,"h":297.15,"l":288.44,"n":17027,"o":297.15,"t":"2026-05-27T04:00:00Z","v":453911,"vw":290.317756},{"c":285.63,"h":291.14,"l":285.185,"n":13282,"o":286.82,"t":"2026-05-28T04:00:00Z","v":305034,"vw":287.31502},{"c":280.35,"h":285.557,"l":279.35,"n":13207,"o":284.62,"t":"2026-05-29T04:00:00Z","v":407126,"vw":281.283033},{"c":277.71,"h":283.385,"l":277.61,"n":17548,"o":282.14,"t":"2026-06-01T04:00:00Z","v":357753,"vw":279.464727},{"c":277.69,"h":280.98,"l":275.6049,"n":11152,"o":277.46,"t":"2026-06-02T04:00:00Z","v":294090,"vw":278.564067},{"c":280.61,"h":282.02,"l":278.465,"n":13803,"o":278.89,"t":"2026-06-03T04:00:00Z","v":310655,"vw":280.162036},{"c":277.73,"h":287.48,"l":277.01,"n":14042,"o":282.92,"t":"2026-06-04T04:00:00Z","v":348568,"vw":279.828144},{"c":288.48,"h":290.79,"l":279.65,"n":11754,"o":279.65,"t":"2026-06-05T04:00:00Z","v":303919,"vw":288.16095},{"c":282.11,"h":288.5299,"l":282.09,"n":12112,"o":286.55,"t":"2026-06-08T04:00:00Z","v":290881,"vw":283.567266},{"c":282.74,"h":285.97,"l":281.81,"n":14068,"o":283.58,"t":"2026-06-09T04:00:00Z","v":366220,"vw":283.439},{"c":295.75,"h":296.64,"l":286.865,"n":19222,"o":289.73,"t":"2026-06-10T04:00:00Z","v":676726,"vw":294.27196},{"c":298.15,"h":301.24,"l":297.025,"n":15160,"o":297.77,"t":"2026-06-11T04:00:00Z","v":349109,"vw":299.010651},{"c":300.88,"h":301.31,"l":298.2,"n":13348,"o":300.84,"t":"2026-06-12T04:00:00Z","v":302967,"vw":300.30277},{"c":297.38,"h":302.75,"l":296.5086,"n":11939,"o":297.25,"t":"2026-06-15T04:00:00Z","v":283458,"vw":298.428622},{"c":300.61,"h":302.53,"l":297.515,"n":10544,"o":298.78,"t":"2026-06-16T04:00:00Z","v":291491,"vw":300.516905},{"c":303.02,"h":304.46,"l":299.12,"n":10359,"o":299.12,"t":"2026-06-17T04:00:00Z","v":231482,"vw":301.984516},{"c":299.17,"h":304.99,"l":297.56,"n":11049,"o":301.64,"t":"2026-06-18T04:00:00Z","v":618123,"vw":299.381904},{"c":300.93,"h":307.04,"l":295.38,"n":12464,"o":295.38,"t":"2026-06-22T04:00:00Z","v":365775,"vw":302.524096},{"c":307.56,"h":308.45,"l":302.34,"n":11275,"o":304.12,"t":"2026-06-23T04:00:00Z","v":263411,"vw":306.705071},{"c":310.08,"h":313.12,"l":307.05,"n":13957,"o":309.3,"t":"2026-06-24T04:00:00Z","v":321705,"vw":310.988095},{"c":307.14,"h":313.815,"l":305.85,"n":10718,"o":308.83,"t":"2026-06-25T04:00:00Z","v":225392,"vw":308.343769},{"c":319.59,"h":319.795,"l":307.2601,"n":12993,"o":309.87,"t":"2026-06-26T04:00:00Z","v":611453,"vw":318.280728},{"c":323.03,"h":323.07,"l":316.96,"n":11618,"o":318.15,"t":"2026-06-29T04:00:00Z","v":301581,"vw":321.404625},{"c":316.9,"h":325.385,"l":314.05,"n":16208,"o":323.47,"t":"2026-06-30T04:00:00Z","v":460414,"vw":318.525571},{"c":316.84,"h":325.2,"l":315.96,"n":17597,"o":320.6,"t":"2026-07-01T04:00:00Z","v":417861,"vw":319.565186},{"c":326.29,"h":328.385,"l":313.6,"n":12352,"o":318.32,"t":"2026-07-02T04:00:00Z","v":318906,"vw":324.582974},{"c":323.11,"h":326.16,"l":321.9,"n":15293,"o":325.78,"t":"2026-07-06T04:00:00Z","v":405488,"vw":323.532875},{"c":323.69,"h":329.5733,"l":322.83,"n":12821,"o":324.91,"t":"2026-07-07T04:00:00Z","v":298630,"vw":324.813766},{"c":322.37,"h":327.335,"l":322.19,"n":12805,"o":325.63,"t":"2026-07-08T04:00:00Z","v":299963,"vw":323.928625},{"c":311.17,"h":323.84,"l":309,"n":21518,"o":322.47,"t":"2026-07-09T04:00:00Z","v":608622,"vw":313.524017},{"c":314.99,"h":315.53,"l":309.39,"n":16251,"o":312.32,"t":"2026-07-10T04:00:00Z","v":421910,"vw":313.639667},{"c":320.66,"h":321.83,"l":317.46,"n":9888,"o":318.2,"t":"2026-07-13T04:00:00Z","v":220539,"vw":320.256516},{"c":319.92,"h":323,"l":318.22,"n":11104,"o":318.22,"t":"2026-07-14T04:00:00Z","v":348386,"vw":319.922366},{"c":307.73,"h":315.81,"l":306.76,"n":13538,"o":314.88,"t":"2026-07-15T04:00:00Z","v":359545,"vw":309.178758},{"c":315.26,"h":315.26,"l":297.98,"n":13003,"o":305.28,"t":"2026-07-16T04:00:00Z","v":334516,"vw":313.988661},{"c":323.06,"h":325.55,"l":316.255,"n":15714,"o":316.255,"t":"2026-07-17T04:00:00Z","v":364958,"vw":322.20799},{"c":321.51,"h":325.83,"l":318.86,"n":14114,"o":321.81,"t":"2026-07-20T04:00:00Z","v":434949,"vw":322.104422},{"c":321.18,"h":327.21,"l":317.92,"n":12939,"o":327.21,"t":"2026-07-21T04:00:00Z","v":293768,"vw":320.848246},{"c":319.69,"h":323.04,"l":316.86,"n":13875,"o":322.58,"t":"2026-07-22T04:00:00Z","v":348156,"vw":319.185167},{"c":317.41,"h":324.51,"l":313.21,"n":17501,"o":323.67,"t":"2026-07-23T04:00:00Z","v":674048,"vw":318.32061},{"c":329.1,"h":329.6,"l":314.3,"n":14230,"o":314.3,"t":"2026-07-24T04:00:00Z","v":295834,"vw":326.546227},{"c":328.87,"h":331.445,"l":327.72,"n":14719,"o":327.72,"t":"2026-07-27T04:00:00Z","v":308486,"vw":329.35077},{"c":334.24,"h":335.88,"l":331.55,"n":14812,"o":332,"t":"2026-07-28T04:00:00Z","v":475699,"vw":333.640727},{"c":332.61,"h":335.97,"l":330.73,"n":14329,"o":332.58,"t":"2026-07-29T04:00:00Z","v":314817,"vw":333.155988},{"c":318.36,"h":335.68,"l":315.12,"n":17084,"o":332.75,"t":"2026-07-30T04:00:00Z","v":410667,"vw":318.619497},{"c":319.98,"h":322,"l":315,"n":14269,"o":315.49,"t":"2026-07-31T04:00:00Z","v":325991,"vw":320.311494},{"c":321.37,"h":325.2599,"l":319.82,"n":13526,"o":320.85,"t":"2026-08-03T04:00:00Z","v":230883,"vw":321.640569},{"c":321.75,"h":323.63,"l":316.76,"n":14040,"o":317.55,"t":"2026-08-04T04:00:00Z","v":313391,"vw":322.084984},{"c":323.58,"h":326.18,"l":320.79,"n":12304,"o":322.91,"t":"2026-08-05T04:00:00Z","v":267401,"vw":322.688659},{"c":323.49,"h":328.56,"l":322.42,"n":10157,"o":325.99,"t":"2026-08-06T04:00:00Z","v":220424,"vw":323.712803},{"c":321.87,"h":325.76,"l":319.315,"n":8290,"o":321.17,"t":"2026-08-07T04:00:00Z","v":164162,"vw":322.1727},{"c":318.42,"h":324.8,"l":317.86,"n":10908,"o":324.8,"t":"2026-08-10T04:00:00Z","v":259913,"vw":319.313863},{"c":316.52,"h":321.34,"l":316.11,"n":9781,"o":317.94,"t":"2026-08-11T04:00:00Z","v":186187,"vw":317.595897},{"c":317.45,"h":319.61,"l":313.28,"n":12134,"o":314.22,"t":"2026-08-12T04:00:00Z","v":260288,"vw":317.902989},{"c":319.86,"h":321.545,"l":318.42,"n":10307,"o":319.92,"t":"2026-08-13T04:00:00Z","v":234780,"vw":320.084222},{"c":323.36,"h":324.02,"l":318.27,"n":10548,"o":320.74,"t":"2026-08-14T04:00:00Z","v":206465,"vw":323.154135},{"c":318.5,"h":325.32,"l":317.97,"n":12676,"o":322.29,"t":"2026-08-17T04:00:00Z","v":250195,"vw":319.99279},{"c":320.72,"h":326.465,"l":320.37,"n":11685,"o":322.87,"t":"2026-08-18T04:00:00Z","v":224410,"vw":322.117221},{"c":317.24,"h":323.155,"l":317.24,"n":11494,"o":321.54,"t":"2026-08-19T04:00:00Z","v":260788,"vw":318.807221},{"c":322.15,"h":322.8799,"l":315.89,"n":10810,"o":315.95,"t":"2026-08-20T04:00:00Z","v":191493,"vw":321.545355},{"c":323.45,"h":325.21,"l":321.17,"n":13924,"o":323.9,"t":"2026-08-21T04:00:00Z","v":468680,"vw":323.400456},{"c":329.42,"h":330.7699,"l":324.16,"n":12566,"o":324.16,"t":"2026-08-24T04:00:00Z","v":233194,"vw":329.408577},{"c":329.2,"h":330.26,"l":326.64,"n":9586,"o":329.02,"t":"2026-08-25T04:00:00Z","v":192023,"vw":328.484172},{"c":331.73,"h":335.17,"l":329.42,"n":10841,"o":329.42,"t":"2026-08-26T04:00:00Z","v":201952,"vw":332.641271},{"c":330.41,"h":331.305,"l":326.37,"n":9818,"o":328.06,"t":"2026-08-27T04:00:00Z","v":185371,"vw":329.94461},{"c":330.74,"h":333.34,"l":329.36,"n":10078,"o":330.52,"t":"2026-08-28T04:00:00Z","v":184217,"vw":330.730197},{"c":327.64,"h":330.22,"l":326,"n":10068,"o":329.91,"t":"2026-08-31T04:00:00Z","v":285333,"vw":327.484864},{"c":329.79,"h":334.97,"l":328.525,"n":11784,"o":330.16,"t":"2026-09-01T04:00:00Z","v":219719,"vw":330.476672},{"c":331.21,"h":333.86,"l":330.265,"n":12374,"o":331.84,"t":"2026-09-02T04:00:00Z","v":219066,"vw":331.711615},{"c":337.97,"h":340.2436,"l":331.78,"n":13771,"o":333.41,"t":"2026-09-03T04:00:00Z","v":236695,"vw":338.210599},{"c":330.38,"h":336.14,"l":329.89,"n":14475,"o":333.79,"t":"2026-09-04T04:00:00Z","v":293491,"vw":331.853924},{"c":323.1,"h":328.05,"l":321.66,"n":13052,"o":326.48,"t":"2026-09-08T04:00:00Z","v":257013,"vw":324.2082},{"c":322.53,"h":324.38,"l":319.16,"n":13298,"o":324.38,"t":"2026-09-09T04:00:00Z","v":233502,"vw":322.345621},{"c":326.53,"h":326.92,"l":322.49,"n":11331,"o":326.2,"t":"2026-09-10T04:00:00Z","v":281238,"vw":325.163273},{"c":324.99,"h":330.1176,"l":322.97,"n":10088,"o":329.07,"t":"2026-09-11T04:00:00Z","v":182434,"vw":324.730404},{"c":330.62,"h":331.25,"l":327.87,"n":14105,"o":329.7,"t":"2026-09-14T04:00:00Z","v":533087,"vw":330.28886},{"c":328.7,"h":330.265,"l":325.07,"n":10355,"o":329.41,"t":"2026-09-15T04:00:00Z","v":243915,"vw":328.002273},{"c":328.43,"h":330.87,"l":326.14,"n":12447,"o":326.89,"t":"2026-09-16T04:00:00Z","v":286753,"vw":328.555467},{"c":328.78,"h":334.2,"l":325.345,"n":11328,"o":328.46,"t":"2026-09-17T04:00:00Z","v":280147,"vw":328.37421},{"c":327.12,"h":329.48,"l":324.325,"n":11054,"o":327.43,"t":"2026-09-18T04:00:00Z","v":707516,"vw":327.340536},{"c":326.29,"h":330.65,"l":325.12,"n":12124,"o":326.99,"t":"2026-09-21T04:00:00Z","v":302391,"vw":327.174396},{"c":325.9,"h":328.13,"l":321.8046,"n":13686,"o":326.36,"t":"2026-09-22T04:00:00Z","v":362406,"vw":326.014388},{"c":328.8,"h":331.41,"l":322.41,"n":13723,"o":327.49,"t":"2026-09-23T04:00:00Z","v":323175,"vw":329.199481},{"c":330.42,"h":333.67,"l":330.04,"n":14068,"o":330.08,"t":"2026-09-24T04:00:00Z","v":273558,"vw":331.295597},{"c":325.6,"h":331.74,"l":325.56,"n":13144,"o":331.74,"t":"2026-09-25T04:00:00Z","v":280455,"vw":326.646152},{"c":324.9,"h":328.9799,"l":323.78,"n":12344,"o":325.77,"t":"2026-09-28T04:00:00Z","v":242613,"vw":325.490421},{"c":324.53,"h":327.92,"l":320.245,"n":12446,"o":327.92,"t":"2026-09-29T04:00:00Z","v":261123,"vw":323.500541},{"c":318.23,"h":325.995,"l":318.23,"n":14622,"o":324.28,"t":"2026-09-30T04:00:00Z","v":313490,"vw":320.165868},{"c":322.99,"h":325.34,"l":316.5957,"n":15432,"o":318.75,"t":"2026-10-01T04:00:00Z","v":385843,"vw":323.173858},{"c":325.53,"h":325.82,"l":321.22,"n":14584,"o":322.69,"t":"2026-10-02T04:00:00Z","v":333993,"vw":324.820331},{"c":323.39,"h":326.33,"l":323.045,"n":12657,"o":325.89,"t":"2026-10-05T04:00:00Z","v":390287,"vw":324.317913},{"c":324.42,"h":330.115,"l":322.27,"n":14248,"o":324.7,"t":"2026-10-06T04:00:00Z","v":413339,"vw":324.761442},{"c":323.03,"h":326.89,"l":322.83,"n":13596,"o":323.99,"t":"2026-10-07T04:00:00Z","v":465314,"vw":324.169621},{"c":331.34,"h":335.61,"l":321.25,"n":15138,"o":323.59,"t":"2026-10-08T04:00:00Z","v":464499,"vw":331.457702},{"c":331.38,"h":335.925,"l":329.77,"n":13717,"o":330.82,"t":"2026-10-09T04:00:00Z","v":406990,"vw":331.518115},{"c":338.87,"h":341.565,"l":332.96,"n":18035,"o":332.96,"t":"2026-10-12T04:00:00Z","v":502478,"vw":339.257804},{"c":340.82,"h":342.38,"l":338.8,"n":17228,"o":342.16,"t":"2026-10-13T04:00:00Z","v":603427,"vw":340.967246},{"c":339.51,"h":342.75,"l":334.48,"n":18013,"o":340.54,"t":"2026-10-14T04:00:00Z","v":541905,"vw":339.344237},{"c":344.16,"h":349.25,"l":339.96,"n":19626,"o":345,"t":"2026-10-15T04:00:00Z","v":495050,"vw":343.990708},{"c":351.06,"h":351.2,"l":344.19,"n":13787,"o":344.19,"t":"2026-10-16T04:00:00Z","v":302873,"vw":349.427711},{"c":351.53,"h":352.195,"l":346.16,"n":13864,"o":346.94,"t":"2026-10-19T04:00:00Z","v":321859,"vw":350.808338},{"c":354.33,"h":357.07,"l":351.68,"n":13820,"o":353.95,"t":"2026-10-20T04:00:00Z","v":326741,"vw":353.651919},{"c":355.07,"h":355.73,"l":352.535,"n":12140,"o":352.77,"t":"2026-10-21T04:00:00Z","v":241353,"vw":354.506076},{"c":362.59,"h":363.25,"l":354.92,"n":15300,"o":357.77,"t":"2026-10-22T04:00:00Z","v":360966,"vw":361.369247}],"volatilityBars":[{"c":326,"h":326.8,"l":326,"n":127,"o":326.6,"t":"2026-09-22T11:30:00Z","v":2063,"vw":326.421768},{"c":326.1,"h":326.2,"l":326.1,"n":48,"o":326.2,"t":"2026-09-22T11:45:00Z","v":719,"vw":326.152819},{"c":322.49,"h":326.36,"l":321.8046,"n":157,"o":326.36,"t":"2026-09-22T13:30:00Z","v":5776,"vw":324.959247},{"c":323.92,"h":324.66,"l":322.1625,"n":194,"o":322.91,"t":"2026-09-22T13:45:00Z","v":4523,"vw":324.065388},{"c":324.6,"h":326.145,"l":323.935,"n":325,"o":323.935,"t":"2026-09-22T14:00:00Z","v":6389,"vw":325.539601},{"c":324.73,"h":325.44,"l":324.31,"n":305,"o":324.815,"t":"2026-09-22T14:15:00Z","v":8118,"vw":324.831775},{"c":325.2,"h":325.2,"l":323.66,"n":324,"o":324.1,"t":"2026-09-22T14:30:00Z","v":5371,"vw":324.490172},{"c":324.51,"h":325.1599,"l":324.32,"n":315,"o":325.07,"t":"2026-09-22T14:45:00Z","v":5117,"vw":324.728523},{"c":325.355,"h":326.435,"l":324.78,"n":567,"o":324.92,"t":"2026-09-22T15:00:00Z","v":10845,"vw":325.799164},{"c":324.245,"h":325.55,"l":323.9,"n":335,"o":325.33,"t":"2026-09-22T15:15:00Z","v":4072,"vw":324.950119},{"c":324.05,"h":324.82,"l":323.71,"n":359,"o":323.99,"t":"2026-09-22T15:30:00Z","v":5124,"vw":324.275719},{"c":324.3,"h":324.92,"l":323.87,"n":367,"o":324.05,"t":"2026-09-22T15:45:00Z","v":4946,"vw":324.482481},{"c":324.83,"h":324.85,"l":324.36,"n":258,"o":324.36,"t":"2026-09-22T16:00:00Z","v":3665,"vw":324.672778},{"c":325.7,"h":325.835,"l":324.72,"n":427,"o":324.87,"t":"2026-09-22T16:15:00Z","v":10342,"vw":325.035681},{"c":325.12,"h":325.65,"l":325.07,"n":195,"o":325.62,"t":"2026-09-22T16:30:00Z","v":3739,"vw":325.42656},{"c":326.13,"h":326.3399,"l":325.055,"n":473,"o":325.285,"t":"2026-09-22T16:45:00Z","v":7545,"vw":325.665273},{"c":326.34,"h":326.43,"l":326.155,"n":237,"o":326.33,"t":"2026-09-22T17:00:00Z","v":3191,"vw":326.313602},{"c":325.94,"h":326.34,"l":325.83,"n":222,"o":326.34,"t":"2026-09-22T17:15:00Z","v":4734,"vw":325.979143},{"c":327.29,"h":327.29,"l":326.205,"n":290,"o":326.205,"t":"2026-09-22T17:30:00Z","v":3901,"vw":326.908217},{"c":327.25,"h":327.74,"l":327.23,"n":418,"o":327.29,"t":"2026-09-22T17:45:00Z","v":6320,"vw":327.503227},{"c":326.2575,"h":327.47,"l":326.21,"n":423,"o":327.47,"t":"2026-09-22T18:00:00Z","v":4808,"vw":326.698957},{"c":326.465,"h":326.93,"l":326.21,"n":343,"o":326.21,"t":"2026-09-22T18:15:00Z","v":4423,"vw":326.632473},{"c":326.735,"h":326.985,"l":326.22,"n":488,"o":326.27,"t":"2026-09-22T18:30:00Z","v":6887,"vw":326.68456},{"c":327.105,"h":327.455,"l":326.735,"n":539,"o":326.735,"t":"2026-09-22T18:45:00Z","v":6873,"vw":327.219155},{"c":327.78,"h":328.13,"l":327.03,"n":578,"o":327.17,"t":"2026-09-22T19:00:00Z","v":9241,"vw":327.581403},{"c":327.85,"h":328.13,"l":327.77,"n":669,"o":327.83,"t":"2026-09-22T19:15:00Z","v":11607,"vw":327.932435},{"c":327.08,"h":328.05,"l":327.08,"n":1024,"o":327.8975,"t":"2026-09-22T19:30:00Z","v":15456,"vw":327.615925},{"c":325.88,"h":327.45,"l":325.78,"n":2500,"o":327.215,"t":"2026-09-22T19:45:00Z","v":52722,"vw":326.570444},{"c":325.9,"h":326.02,"l":325.9,"n":48,"o":326.02,"t":"2026-09-22T20:00:00Z","v":132829,"vw":325.901862},{"c":324,"h":325.9,"l":324,"n":80,"o":325.9,"t":"2026-09-23T10:00:00Z","v":839,"vw":325.398963},{"c":325.5,"h":325.5,"l":325.5,"n":5,"o":325.5,"t":"2026-09-23T10:15:00Z","v":277,"vw":325.5},{"c":325.9,"h":325.9,"l":325.9,"n":5,"o":325.9,"t":"2026-09-23T11:15:00Z","v":501,"vw":325.9},{"c":328.47,"h":328.93,"l":322.41,"n":229,"o":327.49,"t":"2026-09-23T13:30:00Z","v":11460,"vw":327.712096},{"c":329.34,"h":330.33,"l":328.27,"n":196,"o":328.88,"t":"2026-09-23T13:45:00Z","v":7299,"vw":329.26173},{"c":330.96,"h":330.96,"l":329.35,"n":188,"o":329.35,"t":"2026-09-23T14:00:00Z","v":3495,"vw":330.301329},{"c":329.12,"h":331.375,"l":329.12,"n":279,"o":331.025,"t":"2026-09-23T14:15:00Z","v":5688,"vw":330.417141},{"c":329.9575,"h":330.36,"l":329.57,"n":379,"o":329.74,"t":"2026-09-23T14:30:00Z","v":7172,"vw":329.983515},{"c":328.9,"h":329.84,"l":328.66,"n":370,"o":329.6,"t":"2026-09-23T14:45:00Z","v":7807,"vw":329.139199},{"c":329.14,"h":329.159,"l":328.7,"n":328,"o":328.9,"t":"2026-09-23T15:00:00Z","v":5918,"vw":328.955704},{"c":329.55,"h":329.67,"l":328.95,"n":481,"o":329.14,"t":"2026-09-23T15:15:00Z","v":9435,"vw":329.331965},{"c":330.11,"h":330.4,"l":329.66,"n":494,"o":329.66,"t":"2026-09-23T15:30:00Z","v":9867,"vw":330.087457},{"c":330.86,"h":330.99,"l":330.085,"n":298,"o":330.105,"t":"2026-09-23T15:45:00Z","v":4402,"vw":330.407319},{"c":331.135,"h":331.135,"l":330.48,"n":488,"o":330.86,"t":"2026-09-23T16:00:00Z","v":7620,"vw":330.760365},{"c":331.19,"h":331.24,"l":330.83,"n":326,"o":331.13,"t":"2026-09-23T16:15:00Z","v":4225,"vw":331.089824},{"c":330.85,"h":331.33,"l":330.68,"n":260,"o":331.33,"t":"2026-09-23T16:30:00Z","v":3797,"vw":331.052},{"c":330.55,"h":330.84,"l":330.48,"n":302,"o":330.7,"t":"2026-09-23T16:45:00Z","v":3975,"vw":330.666119},{"c":330.64,"h":330.74,"l":329.96,"n":454,"o":330.55,"t":"2026-09-23T17:00:00Z","v":5590,"vw":330.449471},{"c":331.1,"h":331.23,"l":330.5,"n":469,"o":330.65,"t":"2026-09-23T17:15:00Z","v":6236,"vw":330.876117},{"c":330.88,"h":331.41,"l":330.88,"n":354,"o":331.17,"t":"2026-09-23T17:30:00Z","v":4542,"vw":331.160911},{"c":330.475,"h":331.11,"l":330.39,"n":379,"o":331.105,"t":"2026-09-23T17:45:00Z","v":6090,"vw":330.706188},{"c":329.68,"h":330.415,"l":329.17,"n":425,"o":330.415,"t":"2026-09-23T18:00:00Z","v":7663,"vw":329.777532},{"c":329.26,"h":330.005,"l":329.12,"n":499,"o":329.68,"t":"2026-09-23T18:15:00Z","v":10156,"vw":329.502428},{"c":328.72,"h":329.285,"l":328.52,"n":440,"o":329.12,"t":"2026-09-23T18:30:00Z","v":7655,"vw":328.921631},{"c":328.525,"h":328.925,"l":328.11,"n":474,"o":328.72,"t":"2026-09-23T18:45:00Z","v":7758,"vw":328.561003},{"c":328.935,"h":329.295,"l":328.42,"n":628,"o":328.42,"t":"2026-09-23T19:00:00Z","v":10280,"vw":328.782336},{"c":329.32,"h":329.325,"l":328.61,"n":670,"o":328.935,"t":"2026-09-23T19:15:00Z","v":11080,"vw":328.926054},{"c":329.17,"h":329.46,"l":328.85,"n":858,"o":329.405,"t":"2026-09-23T19:30:00Z","v":16656,"vw":329.141305},{"c":328.85,"h":329.4899,"l":328.25,"n":2613,"o":329.12,"t":"2026-09-23T19:45:00Z","v":55765,"vw":328.820699},{"c":328.8,"h":328.8,"l":328.8,"n":43,"o":328.8,"t":"2026-09-23T20:00:00Z","v":69341,"vw":328.8},{"c":326.5,"h":328.5,"l":326.5,"n":20,"o":328.5,"t":"2026-09-24T10:00:00Z","v":620,"vw":327.832039},{"c":329.44,"h":329.44,"l":329.44,"n":6,"o":329.44,"t":"2026-09-24T11:00:00Z","v":103,"vw":329.44},{"c":328.5,"h":328.51,"l":328.5,"n":6,"o":328.51,"t":"2026-09-24T11:30:00Z","v":303,"vw":328.505914},{"c":331.84,"h":332.76,"l":330.08,"n":181,"o":330.08,"t":"2026-09-24T13:30:00Z","v":5811,"vw":330.972797},{"c":331.335,"h":332.405,"l":331.2475,"n":152,"o":331.84,"t":"2026-09-24T13:45:00Z","v":1706,"vw":331.961165},{"c":330.51,"h":331.7399,"l":330.45,"n":433,"o":330.68,"t":"2026-09-24T14:00:00Z","v":10732,"vw":330.818957},{"c":331.26,"h":331.26,"l":330.17,"n":267,"o":330.495,"t":"2026-09-24T14:15:00Z","v":4183,"vw":330.69594},{"c":332.35,"h":332.365,"l":330.96,"n":298,"o":330.97,"t":"2026-09-24T14:30:00Z","v":5157,"vw":331.774623},{"c":332.77,"h":332.93,"l":331.99,"n":479,"o":332.42,"t":"2026-09-24T14:45:00Z","v":10247,"vw":332.301013},{"c":332.66,"h":333.67,"l":332.18,"n":371,"o":332.77,"t":"2026-09-24T15:00:00Z","v":4510,"vw":332.995114},{"c":332.63,"h":333.05,"l":332.47,"n":295,"o":332.825,"t":"2026-09-24T15:15:00Z","v":3857,"vw":332.819133},{"c":332.945,"h":333.12,"l":332.74,"n":315,"o":332.83,"t":"2026-09-24T15:30:00Z","v":3776,"vw":332.944947},{"c":332.42,"h":332.91,"l":332.3,"n":286,"o":332.91,"t":"2026-09-24T15:45:00Z","v":3596,"vw":332.674957},{"c":331.745,"h":332.5699,"l":331.745,"n":345,"o":332.27,"t":"2026-09-24T16:00:00Z","v":6294,"vw":332.192866},{"c":331.17,"h":331.78,"l":330.59,"n":508,"o":331.73,"t":"2026-09-24T16:15:00Z","v":9045,"vw":331.339716},{"c":330.805,"h":331.69,"l":330.805,"n":338,"o":331.015,"t":"2026-09-24T16:30:00Z","v":5385,"vw":331.265896},{"c":331.62,"h":331.82,"l":331.05,"n":331,"o":331.05,"t":"2026-09-24T16:45:00Z","v":4200,"vw":331.408022},{"c":331.53,"h":331.64,"l":331.2,"n":293,"o":331.575,"t":"2026-09-24T17:00:00Z","v":4187,"vw":331.507661},{"c":331.4,"h":331.88,"l":331.4,"n":210,"o":331.7,"t":"2026-09-24T17:15:00Z","v":2810,"vw":331.637711},{"c":331.13,"h":331.765,"l":331.13,"n":413,"o":331.39,"t":"2026-09-24T17:30:00Z","v":5828,"vw":331.464246},{"c":330.84,"h":331.06,"l":330.62,"n":511,"o":331.06,"t":"2026-09-24T17:45:00Z","v":14795,"vw":330.85635},{"c":331.03,"h":331.12,"l":330.55,"n":509,"o":330.95,"t":"2026-09-24T18:00:00Z","v":9170,"vw":330.926035},{"c":332.52,"h":332.71,"l":330.88,"n":509,"o":331.05,"t":"2026-09-24T18:15:00Z","v":6116,"vw":331.741872},{"c":332.78,"h":332.945,"l":332.455,"n":413,"o":332.52,"t":"2026-09-24T18:30:00Z","v":5139,"vw":332.756156},{"c":332.375,"h":333.33,"l":331.85,"n":656,"o":332.905,"t":"2026-09-24T18:45:00Z","v":9928,"vw":332.611315},{"c":332.52,"h":332.91,"l":332.37,"n":577,"o":332.37,"t":"2026-09-24T19:00:00Z","v":6914,"vw":332.634051},{"c":332.46,"h":332.79,"l":332.43,"n":587,"o":332.65,"t":"2026-09-24T19:15:00Z","v":7040,"vw":332.587566},{"c":332.325,"h":332.54,"l":332.19,"n":1036,"o":332.44,"t":"2026-09-24T19:30:00Z","v":18291,"vw":332.396325},{"c":330.42,"h":332.325,"l":330.04,"n":2624,"o":332.325,"t":"2026-09-24T19:45:00Z","v":46902,"vw":330.836365},{"c":330.42,"h":330.42,"l":330.42,"n":45,"o":330.42,"t":"2026-09-24T20:00:00Z","v":51753,"vw":330.42},{"c":331.22,"h":331.74,"l":330.43,"n":119,"o":331.74,"t":"2026-09-25T13:30:00Z","v":3791,"vw":331.392977},{"c":328.835,"h":330.42,"l":328.83,"n":130,"o":330.32,"t":"2026-09-25T13:45:00Z","v":3258,"vw":329.172861},{"c":328.015,"h":328.44,"l":327.38,"n":184,"o":327.79,"t":"2026-09-25T14:00:00Z","v":3121,"vw":327.635592},{"c":328.82,"h":329.14,"l":328.035,"n":230,"o":328.035,"t":"2026-09-25T14:15:00Z","v":4531,"vw":328.532885},{"c":328.57,"h":328.82,"l":328.11,"n":193,"o":328.82,"t":"2026-09-25T14:30:00Z","v":2192,"vw":328.492638},{"c":328.195,"h":328.57,"l":327.99,"n":265,"o":328.57,"t":"2026-09-25T14:45:00Z","v":4072,"vw":328.343007},{"c":328.035,"h":328.69,"l":327.865,"n":174,"o":328.38,"t":"2026-09-25T15:00:00Z","v":1824,"vw":328.257722},{"c":327.89,"h":328.54,"l":327.61,"n":405,"o":328.03,"t":"2026-09-25T15:15:00Z","v":6046,"vw":327.918491},{"c":328.175,"h":328.5499,"l":328.01,"n":325,"o":328.17,"t":"2026-09-25T15:30:00Z","v":4929,"vw":328.254803},{"c":327.93,"h":328.29,"l":327.86,"n":353,"o":328.07,"t":"2026-09-25T15:45:00Z","v":6866,"vw":328.03005},{"c":328.36,"h":328.61,"l":327.85,"n":363,"o":327.88,"t":"2026-09-25T16:00:00Z","v":5837,"vw":328.079522},{"c":327.765,"h":328.6,"l":327.705,"n":361,"o":328.3,"t":"2026-09-25T16:15:00Z","v":4757,"vw":328.234013},{"c":328.65,"h":328.655,"l":327.59,"n":332,"o":327.94,"t":"2026-09-25T16:30:00Z","v":3745,"vw":327.962302},{"c":328.35,"h":328.48,"l":327.7801,"n":246,"o":328.48,"t":"2026-09-25T16:45:00Z","v":3289,"vw":328.095059},{"c":326.51,"h":328.35,"l":326.275,"n":690,"o":328.35,"t":"2026-09-25T17:00:00Z","v":17371,"vw":327.548353},{"c":326.41,"h":326.96,"l":326.4,"n":278,"o":326.66,"t":"2026-09-25T17:15:00Z","v":5585,"vw":326.657303},{"c":327.07,"h":327.205,"l":326.41,"n":403,"o":326.41,"t":"2026-09-25T17:30:00Z","v":8691,"vw":326.890015},{"c":327.185,"h":327.2,"l":326.53,"n":304,"o":326.96,"t":"2026-09-25T17:45:00Z","v":5376,"vw":326.990849},{"c":326.81,"h":327.3,"l":326.68,"n":283,"o":327.15,"t":"2026-09-25T18:00:00Z","v":4925,"vw":327.081477},{"c":326.73,"h":327.03,"l":326.565,"n":315,"o":327.03,"t":"2026-09-25T18:15:00Z","v":4597,"vw":326.743983},{"c":325.76,"h":326.97,"l":325.56,"n":541,"o":326.88,"t":"2026-09-25T18:30:00Z","v":13642,"vw":326.14316},{"c":326.08,"h":326.14,"l":325.665,"n":488,"o":325.96,"t":"2026-09-25T18:45:00Z","v":7257,"vw":325.919075},{"c":327.46,"h":327.46,"l":326.04,"n":515,"o":326.24,"t":"2026-09-25T19:00:00Z","v":8761,"vw":326.589337},{"c":326.92,"h":327.72,"l":326.92,"n":533,"o":327.46,"t":"2026-09-25T19:15:00Z","v":7527,"vw":327.440157},{"c":326.51,"h":327.11,"l":326.3,"n":910,"o":326.86,"t":"2026-09-25T19:30:00Z","v":18001,"vw":326.721505},{"c":325.61,"h":326.6799,"l":325.6,"n":2511,"o":326.58,"t":"2026-09-25T19:45:00Z","v":56583,"vw":326.00161},{"c":325.6,"h":325.77,"l":325.6,"n":31,"o":325.77,"t":"2026-09-25T20:00:00Z","v":53816,"vw":325.600318},{"c":325,"h":325.1,"l":318,"n":30,"o":325.1,"t":"2026-09-28T08:30:00Z","v":693,"vw":322.874386},{"c":325.01,"h":325.01,"l":325.01,"n":5,"o":325.01,"t":"2026-09-28T09:00:00Z","v":273,"vw":325.01},{"c":326.46,"h":327.39,"l":324.89,"n":167,"o":325.77,"t":"2026-09-28T13:30:00Z","v":3325,"vw":325.981144},{"c":326.73,"h":327.93,"l":326.18,"n":235,"o":326.19,"t":"2026-09-28T13:45:00Z","v":6118,"vw":327.011149},{"c":328.535,"h":328.9799,"l":326.48,"n":295,"o":326.835,"t":"2026-09-28T14:00:00Z","v":4431,"vw":327.694797},{"c":327.3,"h":328.62,"l":327.185,"n":238,"o":328.445,"t":"2026-09-28T14:15:00Z","v":3046,"vw":327.935727},{"c":328.1,"h":328.1,"l":327.09,"n":282,"o":327.17,"t":"2026-09-28T14:30:00Z","v":3170,"vw":327.429423},{"c":326.4,"h":328.1,"l":326.13,"n":274,"o":328.1,"t":"2026-09-28T14:45:00Z","v":3711,"vw":327.255721},{"c":326.55,"h":326.84,"l":326.075,"n":406,"o":326.395,"t":"2026-09-28T15:00:00Z","v":6986,"vw":326.455671},{"c":326.14,"h":327.07,"l":326.04,"n":280,"o":326.29,"t":"2026-09-28T15:15:00Z","v":3696,"vw":326.566206},{"c":325.375,"h":326.26,"l":325.28,"n":194,"o":326.26,"t":"2026-09-28T15:30:00Z","v":2295,"vw":325.70013},{"c":324.88,"h":325.33,"l":324.8,"n":318,"o":325.18,"t":"2026-09-28T15:45:00Z","v":7333,"vw":325.122996},{"c":325.105,"h":325.39,"l":324.67,"n":488,"o":324.96,"t":"2026-09-28T16:00:00Z","v":10948,"vw":324.92292},{"c":325.04,"h":325.53,"l":324.995,"n":257,"o":325.315,"t":"2026-09-28T16:15:00Z","v":3715,"vw":325.300856},{"c":325.72,"h":325.75,"l":325.26,"n":247,"o":325.31,"t":"2026-09-28T16:30:00Z","v":4423,"vw":325.5219},{"c":325.83,"h":325.96,"l":325.66,"n":199,"o":325.895,"t":"2026-09-28T16:45:00Z","v":3373,"vw":325.849581},{"c":325.48,"h":325.91,"l":325.35,"n":308,"o":325.78,"t":"2026-09-28T17:00:00Z","v":3511,"vw":325.71277},{"c":324.91,"h":325.31,"l":324.91,"n":160,"o":325.26,"t":"2026-09-28T17:15:00Z","v":3446,"vw":325.143654},{"c":324.7,"h":324.945,"l":323.78,"n":408,"o":324.945,"t":"2026-09-28T17:30:00Z","v":7251,"vw":324.42913},{"c":324.855,"h":324.92,"l":324.14,"n":274,"o":324.67,"t":"2026-09-28T17:45:00Z","v":4558,"vw":324.616027},{"c":325.815,"h":325.955,"l":325.0514,"n":396,"o":325.135,"t":"2026-09-28T18:00:00Z","v":8413,"vw":325.471068},{"c":325.31,"h":325.89,"l":324.7,"n":449,"o":325.89,"t":"2026-09-28T18:15:00Z","v":19201,"vw":325.457959},{"c":325.425,"h":325.79,"l":325.235,"n":353,"o":325.31,"t":"2026-09-28T18:30:00Z","v":4228,"vw":325.496368},{"c":326.3899,"h":326.3899,"l":325.41,"n":613,"o":325.55,"t":"2026-09-28T18:45:00Z","v":11830,"vw":325.862069},{"c":326.01,"h":326.43,"l":326.01,"n":426,"o":326.23,"t":"2026-09-28T19:00:00Z","v":10275,"vw":326.276024},{"c":325.975,"h":326.33,"l":325.74,"n":510,"o":325.81,"t":"2026-09-28T19:15:00Z","v":7018,"vw":325.98564},{"c":325.465,"h":325.76,"l":324.99,"n":654,"o":325.76,"t":"2026-09-28T19:30:00Z","v":9304,"vw":325.223317},{"c":324.88,"h":325.9699,"l":324.75,"n":1990,"o":325.555,"t":"2026-09-28T19:45:00Z","v":34231,"vw":325.133251},{"c":324.9,"h":325.08,"l":324.9,"n":36,"o":325.08,"t":"2026-09-28T20:00:00Z","v":37272,"vw":324.90051},{"c":323.565,"h":327.92,"l":322.14,"n":215,"o":327.92,"t":"2026-09-29T13:30:00Z","v":10036,"vw":323.034307},{"c":323.0059,"h":323.65,"l":321.8784,"n":73,"o":323.58,"t":"2026-09-29T13:45:00Z","v":1380,"vw":322.839797},{"c":322.92,"h":323.52,"l":322.47,"n":153,"o":322.915,"t":"2026-09-29T14:00:00Z","v":2438,"vw":323.144779},{"c":322.54,"h":323.42,"l":322.54,"n":121,"o":323.16,"t":"2026-09-29T14:15:00Z","v":2216,"vw":323.001192},{"c":320.65,"h":322.03,"l":320.26,"n":292,"o":321.79,"t":"2026-09-29T14:30:00Z","v":9264,"vw":321.253395},{"c":321.9,"h":321.905,"l":320.245,"n":225,"o":320.245,"t":"2026-09-29T14:45:00Z","v":7591,"vw":320.929943},{"c":322.37,"h":322.37,"l":321.56,"n":170,"o":321.62,"t":"2026-09-29T15:00:00Z","v":2630,"vw":322.015252},{"c":323.01,"h":323.01,"l":322.33,"n":205,"o":322.33,"t":"2026-09-29T15:15:00Z","v":2647,"vw":322.761537},{"c":323.455,"h":323.51,"l":323.18,"n":135,"o":323.18,"t":"2026-09-29T15:30:00Z","v":1571,"vw":323.401286},{"c":321.795,"h":323.45,"l":321.79,"n":338,"o":323.45,"t":"2026-09-29T15:45:00Z","v":5226,"vw":322.858979},{"c":321.89,"h":322.29,"l":321.795,"n":323,"o":321.795,"t":"2026-09-29T16:00:00Z","v":5233,"vw":321.968456},{"c":320.94,"h":322.115,"l":320.94,"n":318,"o":321.89,"t":"2026-09-29T16:15:00Z","v":5010,"vw":321.464016},{"c":321.43,"h":321.44,"l":321.05,"n":399,"o":321.28,"t":"2026-09-29T16:30:00Z","v":9617,"vw":321.21198},{"c":322.045,"h":322.045,"l":321.4,"n":351,"o":321.83,"t":"2026-09-29T16:45:00Z","v":3840,"vw":321.680134},{"c":322.69,"h":322.69,"l":322.2,"n":259,"o":322.245,"t":"2026-09-29T17:00:00Z","v":3611,"vw":322.362891},{"c":322.33,"h":322.935,"l":322.295,"n":376,"o":322.61,"t":"2026-09-29T17:15:00Z","v":4393,"vw":322.58757},{"c":322.56,"h":322.61,"l":322.29,"n":406,"o":322.33,"t":"2026-09-29T17:30:00Z","v":6589,"vw":322.428147},{"c":322.64,"h":322.83,"l":322.3201,"n":376,"o":322.59,"t":"2026-09-29T17:45:00Z","v":5705,"vw":322.67619},{"c":322.12,"h":322.77,"l":321.79,"n":449,"o":322.665,"t":"2026-09-29T18:00:00Z","v":6854,"vw":322.311606},{"c":322.16,"h":322.44,"l":322.01,"n":377,"o":322.155,"t":"2026-09-29T18:15:00Z","v":7053,"vw":322.282791},{"c":322.95,"h":322.95,"l":322.25,"n":518,"o":322.35,"t":"2026-09-29T18:30:00Z","v":9036,"vw":322.723939},{"c":323.34,"h":323.505,"l":322.82,"n":507,"o":323.03,"t":"2026-09-29T18:45:00Z","v":10924,"vw":323.188764},{"c":324.425,"h":324.71,"l":323.315,"n":684,"o":323.415,"t":"2026-09-29T19:00:00Z","v":10446,"vw":323.744609},{"c":324.465,"h":324.61,"l":324,"n":557,"o":324.42,"t":"2026-09-29T19:15:00Z","v":10206,"vw":324.328622},{"c":324.99,"h":325.15,"l":324.4,"n":991,"o":324.64,"t":"2026-09-29T19:30:00Z","v":20350,"vw":324.746392},{"c":324.52,"h":325.35,"l":324.445,"n":2207,"o":325.03,"t":"2026-09-29T19:45:00Z","v":52072,"vw":324.868587},{"c":324.53,"h":324.53,"l":324.53,"n":35,"o":324.53,"t":"2026-09-29T20:00:00Z","v":37893,"vw":324.53},{"c":323.63,"h":325.995,"l":322.25,"n":260,"o":324.28,"t":"2026-09-30T13:30:00Z","v":5225,"vw":324.078634},{"c":322.995,"h":324.08,"l":322.995,"n":243,"o":323.97,"t":"2026-09-30T13:45:00Z","v":3552,"vw":323.430189},{"c":322.92,"h":323.49,"l":322.6375,"n":307,"o":323.49,"t":"2026-09-30T14:00:00Z","v":4652,"vw":322.975967},{"c":322.335,"h":323.005,"l":322.093,"n":374,"o":322.75,"t":"2026-09-30T14:15:00Z","v":7471,"vw":322.673433},{"c":323.22,"h":323.46,"l":322.5075,"n":314,"o":322.59,"t":"2026-09-30T14:30:00Z","v":5424,"vw":322.956569},{"c":323.11,"h":323.28,"l":322.63,"n":327,"o":323.22,"t":"2026-09-30T14:45:00Z","v":6449,"vw":322.900588},{"c":322.84,"h":323.08,"l":322.65,"n":280,"o":322.86,"t":"2026-09-30T15:00:00Z","v":4804,"vw":322.892576},{"c":324.06,"h":324.07,"l":322.84,"n":307,"o":322.84,"t":"2026-09-30T15:15:00Z","v":5581,"vw":323.641732},{"c":324.04,"h":324.58,"l":323.86,"n":400,"o":324.125,"t":"2026-09-30T15:30:00Z","v":4470,"vw":324.139678},{"c":324.38,"h":324.38,"l":324.025,"n":249,"o":324.06,"t":"2026-09-30T15:45:00Z","v":2389,"vw":324.164887},{"c":324.18,"h":324.825,"l":324.12,"n":316,"o":324.66,"t":"2026-09-30T16:00:00Z","v":6019,"vw":324.459403},{"c":323.51,"h":324.08,"l":323.51,"n":200,"o":324.04,"t":"2026-09-30T16:15:00Z","v":3161,"vw":323.782787},{"c":323.095,"h":323.86,"l":323.01,"n":319,"o":323.505,"t":"2026-09-30T16:30:00Z","v":7012,"vw":323.373146},{"c":322.6975,"h":323.1,"l":322.53,"n":249,"o":323.1,"t":"2026-09-30T16:45:00Z","v":3917,"vw":322.795283},{"c":322.245,"h":322.83,"l":321.965,"n":381,"o":322.83,"t":"2026-09-30T17:00:00Z","v":6423,"vw":322.421802},{"c":322.015,"h":322.39,"l":322.015,"n":278,"o":322.25,"t":"2026-09-30T17:15:00Z","v":4661,"vw":322.236058},{"c":322.165,"h":322.21,"l":321.8,"n":380,"o":321.98,"t":"2026-09-30T17:30:00Z","v":5528,"vw":322.033383},{"c":322.035,"h":322.125,"l":321.74,"n":409,"o":322.125,"t":"2026-09-30T17:45:00Z","v":4657,"vw":321.920274},{"c":321.5,"h":322.215,"l":320.995,"n":484,"o":322.14,"t":"2026-09-30T18:00:00Z","v":6678,"vw":321.745876},{"c":321.14,"h":321.611,"l":320.85,"n":641,"o":321.5,"t":"2026-09-30T18:15:00Z","v":9966,"vw":321.177805},{"c":320.35,"h":321.05,"l":320.225,"n":440,"o":321.05,"t":"2026-09-30T18:30:00Z","v":5988,"vw":320.648213},{"c":320.3325,"h":320.5,"l":319.855,"n":631,"o":320.3775,"t":"2026-09-30T18:45:00Z","v":10273,"vw":320.236986},{"c":320.29,"h":320.4825,"l":320.03,"n":449,"o":320.345,"t":"2026-09-30T19:00:00Z","v":6972,"vw":320.200483},{"c":319.87,"h":320.32,"l":319.74,"n":690,"o":320.21,"t":"2026-09-30T19:15:00Z","v":11350,"vw":320.05593},{"c":318.75,"h":319.87,"l":318.605,"n":1164,"o":319.82,"t":"2026-09-30T19:30:00Z","v":21463,"vw":319.330148},{"c":318.37,"h":320.08,"l":318.37,"n":3263,"o":318.76,"t":"2026-09-30T19:45:00Z","v":74742,"vw":319.036184},{"c":318.23,"h":318.23,"l":318.23,"n":44,"o":318.23,"t":"2026-09-30T20:00:00Z","v":67634,"vw":318.23},{"c":318.23,"h":318.23,"l":318.23,"n":1,"o":318.23,"t":"2026-09-30T20:15:00Z","v":99,"vw":318.23},{"c":319.58,"h":320.58,"l":316.5957,"n":174,"o":318.75,"t":"2026-10-01T13:30:00Z","v":6050,"vw":319.179851},{"c":321.08,"h":321.25,"l":320.06,"n":408,"o":320.6,"t":"2026-10-01T13:45:00Z","v":6467,"vw":320.658239},{"c":319.23,"h":321.57,"l":318.545,"n":429,"o":321.57,"t":"2026-10-01T14:00:00Z","v":13176,"vw":319.330441},{"c":321.22,"h":321.89,"l":319.68,"n":336,"o":319.68,"t":"2026-10-01T14:15:00Z","v":5998,"vw":320.976095},{"c":322.41,"h":323.01,"l":320.945,"n":332,"o":320.945,"t":"2026-10-01T14:30:00Z","v":7630,"vw":322.566907},{"c":323.36,"h":324.04,"l":322.24,"n":453,"o":322.385,"t":"2026-10-01T14:45:00Z","v":8438,"vw":323.026773},{"c":324.43,"h":324.43,"l":323.04,"n":445,"o":323.5,"t":"2026-10-01T15:00:00Z","v":7061,"vw":323.765395},{"c":324.49,"h":324.9,"l":324.215,"n":420,"o":324.425,"t":"2026-10-01T15:15:00Z","v":7386,"vw":324.514723},{"c":325.245,"h":325.34,"l":323.975,"n":615,"o":324.42,"t":"2026-10-01T15:30:00Z","v":12087,"vw":324.713342},{"c":324.24,"h":325.185,"l":324.085,"n":458,"o":325.185,"t":"2026-10-01T15:45:00Z","v":7877,"vw":324.548083},{"c":323.41,"h":324.62,"l":323.32,"n":665,"o":324.31,"t":"2026-10-01T16:00:00Z","v":40338,"vw":323.689338},{"c":323.39,"h":324.205,"l":323.24,"n":430,"o":323.24,"t":"2026-10-01T16:15:00Z","v":8275,"vw":323.52273},{"c":324.725,"h":324.8553,"l":323.395,"n":389,"o":323.41,"t":"2026-10-01T16:30:00Z","v":10226,"vw":324.079176},{"c":324.825,"h":325.03,"l":324.39,"n":448,"o":324.8,"t":"2026-10-01T16:45:00Z","v":8470,"vw":324.629503},{"c":324.08,"h":324.97,"l":324.08,"n":263,"o":324.84,"t":"2026-10-01T17:00:00Z","v":3571,"vw":324.608987},{"c":323.67,"h":324.165,"l":323.67,"n":415,"o":324.08,"t":"2026-10-01T17:15:00Z","v":6837,"vw":323.912953},{"c":324.47,"h":324.47,"l":323.21,"n":382,"o":323.605,"t":"2026-10-01T17:30:00Z","v":7172,"vw":323.776233},{"c":323.83,"h":324.555,"l":323.27,"n":490,"o":324.555,"t":"2026-10-01T17:45:00Z","v":9797,"vw":323.943323},{"c":323.53,"h":323.945,"l":323.4,"n":362,"o":323.83,"t":"2026-10-01T18:00:00Z","v":6478,"vw":323.741016},{"c":323.16,"h":323.775,"l":323.16,"n":443,"o":323.675,"t":"2026-10-01T18:15:00Z","v":6993,"vw":323.477912},{"c":322.8,"h":323.55,"l":322.78,"n":555,"o":323.13,"t":"2026-10-01T18:30:00Z","v":9778,"vw":323.308002},{"c":322.89,"h":323.09,"l":322.17,"n":734,"o":322.785,"t":"2026-10-01T18:45:00Z","v":13562,"vw":322.690012},{"c":323.08,"h":323.525,"l":322.65,"n":610,"o":322.88,"t":"2026-10-01T19:00:00Z","v":11138,"vw":323.134597},{"c":324.11,"h":324.435,"l":323.1,"n":822,"o":323.1,"t":"2026-10-01T19:15:00Z","v":14837,"vw":323.987811},{"c":323.33,"h":324.115,"l":322.48,"n":1069,"o":324.115,"t":"2026-10-01T19:30:00Z","v":24268,"vw":323.155307},{"c":322.95,"h":324.245,"l":322.65,"n":2418,"o":323.14,"t":"2026-10-01T19:45:00Z","v":60793,"vw":323.331858},{"c":322.99,"h":322.99,"l":322.99,"n":35,"o":322.99,"t":"2026-10-01T20:00:00Z","v":56636,"vw":322.99},{"c":324.82,"h":324.82,"l":324.82,"n":2,"o":324.82,"t":"2026-10-02T08:00:00Z","v":42,"vw":324.82},{"c":323,"h":323.95,"l":322.16,"n":134,"o":322.69,"t":"2026-10-02T13:30:00Z","v":6873,"vw":322.95298},{"c":321.7775,"h":324.91,"l":321.22,"n":211,"o":324.53,"t":"2026-10-02T13:45:00Z","v":5413,"vw":322.811246},{"c":322.49,"h":323.1,"l":321.755,"n":452,"o":321.755,"t":"2026-10-02T14:00:00Z","v":9075,"vw":322.502254},{"c":322.23,"h":322.8,"l":322.185,"n":336,"o":322.8,"t":"2026-10-02T14:15:00Z","v":4725,"vw":322.452309},{"c":323.27,"h":323.27,"l":322.17,"n":487,"o":322.17,"t":"2026-10-02T14:30:00Z","v":10792,"vw":322.727071},{"c":324.5,"h":324.8775,"l":323.475,"n":427,"o":323.7,"t":"2026-10-02T14:45:00Z","v":9103,"vw":323.919567},{"c":324.86,"h":324.9,"l":324.34,"n":412,"o":324.8047,"t":"2026-10-02T15:00:00Z","v":5311,"vw":324.613183},{"c":324.59,"h":325.1,"l":324.49,"n":364,"o":325,"t":"2026-10-02T15:15:00Z","v":5252,"vw":324.734627},{"c":324.67,"h":325,"l":324.13,"n":490,"o":324.56,"t":"2026-10-02T15:30:00Z","v":12707,"vw":324.440491},{"c":324.64,"h":324.96,"l":324.42,"n":246,"o":324.62,"t":"2026-10-02T15:45:00Z","v":3341,"vw":324.597118},{"c":324.505,"h":324.73,"l":324.11,"n":396,"o":324.64,"t":"2026-10-02T16:00:00Z","v":6222,"vw":324.423951},{"c":324.085,"h":324.665,"l":323.49,"n":289,"o":324.38,"t":"2026-10-02T16:15:00Z","v":3821,"vw":324.234453},{"c":324.68,"h":324.775,"l":324.21,"n":269,"o":324.21,"t":"2026-10-02T16:30:00Z","v":3964,"vw":324.481638},{"c":324.82,"h":324.99,"l":324.51,"n":236,"o":324.74,"t":"2026-10-02T16:45:00Z","v":3411,"vw":324.792443},{"c":324.68,"h":324.815,"l":324.47,"n":270,"o":324.815,"t":"2026-10-02T17:00:00Z","v":3364,"vw":324.633663},{"c":325.14,"h":325.2289,"l":324.705,"n":341,"o":324.705,"t":"2026-10-02T17:15:00Z","v":5326,"vw":325.033037},{"c":325.335,"h":325.435,"l":325.09,"n":294,"o":325.23,"t":"2026-10-02T17:30:00Z","v":4996,"vw":325.338826},{"c":324.63,"h":325.335,"l":324.57,"n":357,"o":325.335,"t":"2026-10-02T17:45:00Z","v":5120,"vw":324.825388},{"c":324.81,"h":324.86,"l":324.095,"n":551,"o":324.51,"t":"2026-10-02T18:00:00Z","v":10089,"vw":324.412523},{"c":324.6525,"h":325,"l":324.365,"n":572,"o":324.77,"t":"2026-10-02T18:15:00Z","v":10627,"vw":324.690353},{"c":324.5,"h":324.76,"l":324.365,"n":574,"o":324.65,"t":"2026-10-02T18:30:00Z","v":10568,"vw":324.581514},{"c":324.7,"h":324.925,"l":324.43,"n":400,"o":324.455,"t":"2026-10-02T18:45:00Z","v":7027,"vw":324.740162},{"c":325.395,"h":325.44,"l":324.785,"n":664,"o":324.785,"t":"2026-10-02T19:00:00Z","v":13136,"vw":325.120777},{"c":325.71,"h":325.735,"l":325.11,"n":929,"o":325.43,"t":"2026-10-02T19:15:00Z","v":17205,"vw":325.330536},{"c":325.15,"h":325.82,"l":324.88,"n":837,"o":325.725,"t":"2026-10-02T19:30:00Z","v":15207,"vw":325.391022},{"c":325.36,"h":325.795,"l":324.39,"n":2700,"o":325.155,"t":"2026-10-02T19:45:00Z","v":59693,"vw":325.17764},{"c":325.53,"h":325.53,"l":325.53,"n":57,"o":325.53,"t":"2026-10-02T20:00:00Z","v":71049,"vw":325.53},{"c":321.74,"h":321.74,"l":321.74,"n":1,"o":321.74,"t":"2026-10-05T08:00:00Z","v":50,"vw":321.74},{"c":325.2,"h":325.2,"l":325.2,"n":2,"o":325.2,"t":"2026-10-05T09:45:00Z","v":303,"vw":325.2},{"c":324.26,"h":326.245,"l":323.98,"n":126,"o":325.89,"t":"2026-10-05T13:30:00Z","v":4420,"vw":325.219538},{"c":323.86,"h":325.3429,"l":323.86,"n":90,"o":324.3,"t":"2026-10-05T13:45:00Z","v":4299,"vw":324.231251},{"c":325.875,"h":325.895,"l":324.43,"n":265,"o":324.92,"t":"2026-10-05T14:00:00Z","v":8190,"vw":324.934522},{"c":325.36,"h":325.935,"l":325.36,"n":200,"o":325.885,"t":"2026-10-05T14:15:00Z","v":3411,"vw":325.674926},{"c":326.095,"h":326.18,"l":325.48,"n":239,"o":325.6575,"t":"2026-10-05T14:30:00Z","v":4023,"vw":325.883021},{"c":325.595,"h":326.14,"l":325.31,"n":296,"o":326.09,"t":"2026-10-05T14:45:00Z","v":6823,"vw":325.737654},{"c":325.23,"h":325.51,"l":324.87,"n":268,"o":325.21,"t":"2026-10-05T15:00:00Z","v":4782,"vw":325.20693},{"c":325.72,"h":325.72,"l":325.195,"n":295,"o":325.24,"t":"2026-10-05T15:15:00Z","v":5381,"vw":325.378231},{"c":325.955,"h":325.955,"l":325.045,"n":163,"o":325.695,"t":"2026-10-05T15:30:00Z","v":3239,"vw":325.710955},{"c":325.96,"h":325.96,"l":325.34,"n":251,"o":325.9,"t":"2026-10-05T15:45:00Z","v":5471,"vw":325.72342},{"c":326.145,"h":326.21,"l":325.7025,"n":294,"o":325.915,"t":"2026-10-05T16:00:00Z","v":6954,"vw":326.030227},{"c":325.7,"h":326.14,"l":325.67,"n":240,"o":326.14,"t":"2026-10-05T16:15:00Z","v":4601,"vw":325.907678},{"c":326.15,"h":326.33,"l":325.685,"n":313,"o":325.69,"t":"2026-10-05T16:30:00Z","v":9727,"vw":325.944287},{"c":325.64,"h":326.26,"l":325.64,"n":237,"o":326.26,"t":"2026-10-05T16:45:00Z","v":4567,"vw":326.037677},{"c":325.795,"h":325.83,"l":325.6,"n":187,"o":325.69,"t":"2026-10-05T17:00:00Z","v":5406,"vw":325.703319},{"c":325.2,"h":325.8,"l":324.93,"n":439,"o":325.8,"t":"2026-10-05T17:15:00Z","v":7976,"vw":325.302722},{"c":325.16,"h":325.365,"l":324.94,"n":343,"o":325.34,"t":"2026-10-05T17:30:00Z","v":7296,"vw":325.231162},{"c":325.73,"h":325.75,"l":325.055,"n":451,"o":325.16,"t":"2026-10-05T17:45:00Z","v":8238,"vw":325.477601},{"c":325.71,"h":325.95,"l":325.41,"n":270,"o":325.89,"t":"2026-10-05T18:00:00Z","v":4784,"vw":325.731629},{"c":325.95,"h":325.96,"l":325.465,"n":368,"o":325.71,"t":"2026-10-05T18:15:00Z","v":6937,"vw":325.66556},{"c":325.71,"h":325.98,"l":325.69,"n":384,"o":325.85,"t":"2026-10-05T18:30:00Z","v":7588,"vw":325.827241},{"c":325.99,"h":325.99,"l":325.555,"n":443,"o":325.65,"t":"2026-10-05T18:45:00Z","v":8271,"vw":325.796},{"c":324.84,"h":326.32,"l":324.66,"n":469,"o":326.05,"t":"2026-10-05T19:00:00Z","v":11085,"vw":325.421375},{"c":324.67,"h":325.01,"l":324.61,"n":522,"o":324.67,"t":"2026-10-05T19:15:00Z","v":9849,"vw":324.769846},{"c":325.28,"h":325.42,"l":324.51,"n":1119,"o":324.68,"t":"2026-10-05T19:30:00Z","v":19691,"vw":324.91926},{"c":323.6,"h":325.18,"l":323.045,"n":3175,"o":325.18,"t":"2026-10-05T19:45:00Z","v":71380,"vw":323.802882},{"c":323.39,"h":323.466,"l":323.39,"n":56,"o":323.466,"t":"2026-10-05T20:00:00Z","v":128623,"vw":323.39005},{"c":324.01,"h":324.01,"l":324.01,"n":1,"o":324.01,"t":"2026-10-06T11:15:00Z","v":40,"vw":324.01},{"c":325.24,"h":326.96,"l":322.346,"n":166,"o":324.7,"t":"2026-10-06T13:30:00Z","v":8025,"vw":324.640872},{"c":327.285,"h":327.37,"l":325.305,"n":375,"o":325.305,"t":"2026-10-06T13:45:00Z","v":14804,"vw":326.57452},{"c":327.06,"h":327.88,"l":326.7,"n":419,"o":327.28,"t":"2026-10-06T14:00:00Z","v":9266,"vw":327.365601},{"c":328.26,"h":328.26,"l":326.98,"n":300,"o":327.03,"t":"2026-10-06T14:15:00Z","v":5086,"vw":327.394203},{"c":329.63,"h":330.115,"l":328.38,"n":424,"o":328.38,"t":"2026-10-06T14:30:00Z","v":10054,"vw":329.315746},{"c":329.41,"h":329.78,"l":329.29,"n":303,"o":329.62,"t":"2026-10-06T14:45:00Z","v":6376,"vw":329.578796},{"c":329.57,"h":329.61,"l":328.83,"n":472,"o":329.38,"t":"2026-10-06T15:00:00Z","v":8892,"vw":329.213235},{"c":329.87,"h":329.94,"l":329.29,"n":471,"o":329.58,"t":"2026-10-06T15:15:00Z","v":8340,"vw":329.552902},{"c":329.135,"h":329.775,"l":328.959,"n":303,"o":329.775,"t":"2026-10-06T15:30:00Z","v":4603,"vw":329.267727},{"c":327.92,"h":328.95,"l":327.92,"n":270,"o":328.95,"t":"2026-10-06T15:45:00Z","v":4945,"vw":328.570099},{"c":326.94,"h":327.93,"l":326.83,"n":261,"o":327.93,"t":"2026-10-06T16:00:00Z","v":3778,"vw":327.284302},{"c":327.18,"h":327.46,"l":326.8,"n":373,"o":326.8,"t":"2026-10-06T16:15:00Z","v":5561,"vw":327.154885},{"c":326.24,"h":327.18,"l":325.97,"n":248,"o":327.18,"t":"2026-10-06T16:30:00Z","v":4733,"vw":326.75868},{"c":325.41,"h":325.86,"l":325.41,"n":321,"o":325.86,"t":"2026-10-06T16:45:00Z","v":5988,"vw":325.687754},{"c":324.955,"h":325.24,"l":324.77,"n":274,"o":325.24,"t":"2026-10-06T17:00:00Z","v":6171,"vw":324.932508},{"c":324.74,"h":325.42,"l":324.74,"n":390,"o":324.875,"t":"2026-10-06T17:15:00Z","v":10274,"vw":325.055233},{"c":324.6299,"h":324.87,"l":324.38,"n":330,"o":324.74,"t":"2026-10-06T17:30:00Z","v":6198,"vw":324.628932},{"c":324.26,"h":324.6,"l":324.01,"n":339,"o":324.29,"t":"2026-10-06T17:45:00Z","v":7339,"vw":324.175997},{"c":324.05,"h":324.66,"l":323.97,"n":295,"o":324.465,"t":"2026-10-06T18:00:00Z","v":5626,"vw":324.256863},{"c":324.595,"h":324.72,"l":323.89,"n":508,"o":324.13,"t":"2026-10-06T18:15:00Z","v":10203,"vw":324.226009},{"c":324.76,"h":324.935,"l":324.44,"n":235,"o":324.54,"t":"2026-10-06T18:30:00Z","v":4659,"vw":324.637918},{"c":324.85,"h":325.06,"l":324.64,"n":366,"o":324.76,"t":"2026-10-06T18:45:00Z","v":6176,"vw":324.807665},{"c":324.24,"h":324.79,"l":323.65,"n":659,"o":324.67,"t":"2026-10-06T19:00:00Z","v":63144,"vw":323.803883},{"c":323.4125,"h":324.23,"l":323.255,"n":771,"o":324.13,"t":"2026-10-06T19:15:00Z","v":18549,"vw":323.727958},{"c":323.21,"h":323.56,"l":322.27,"n":1141,"o":323.435,"t":"2026-10-06T19:30:00Z","v":32308,"vw":323.044081},{"c":324.42,"h":324.58,"l":323.072,"n":3128,"o":323.19,"t":"2026-10-06T19:45:00Z","v":89040,"vw":323.73748},{"c":324.42,"h":324.42,"l":324.33,"n":31,"o":324.33,"t":"2026-10-06T20:00:00Z","v":47366,"vw":324.419784},{"c":325.66,"h":326.02,"l":323.99,"n":209,"o":323.99,"t":"2026-10-07T13:30:00Z","v":5612,"vw":324.922721},{"c":324.78,"h":325.915,"l":324.695,"n":203,"o":325.64,"t":"2026-10-07T13:45:00Z","v":3564,"vw":325.485261},{"c":324.7,"h":325.665,"l":324.275,"n":435,"o":325.06,"t":"2026-10-07T14:00:00Z","v":14451,"vw":325.147092},{"c":324.815,"h":325.65,"l":324.565,"n":532,"o":324.9799,"t":"2026-10-07T14:15:00Z","v":14297,"vw":325.128153},{"c":324.35,"h":324.91,"l":324.34,"n":341,"o":324.78,"t":"2026-10-07T14:30:00Z","v":6253,"vw":324.68464},{"c":325.24,"h":325.67,"l":323.85,"n":405,"o":324.34,"t":"2026-10-07T14:45:00Z","v":7921,"vw":324.80301},{"c":324.79,"h":325.34,"l":324.79,"n":351,"o":325.31,"t":"2026-10-07T15:00:00Z","v":6778,"vw":325.144406},{"c":325.235,"h":325.27,"l":324.87,"n":428,"o":324.9,"t":"2026-10-07T15:15:00Z","v":11480,"vw":325.044145},{"c":325.145,"h":325.32,"l":325.04,"n":225,"o":325.205,"t":"2026-10-07T15:30:00Z","v":4801,"vw":325.194655},{"c":325.835,"h":326.11,"l":325.04,"n":418,"o":325.14,"t":"2026-10-07T15:45:00Z","v":12094,"vw":325.425707},{"c":325.79,"h":325.81,"l":325.375,"n":298,"o":325.805,"t":"2026-10-07T16:00:00Z","v":5853,"vw":325.619953},{"c":325.705,"h":325.82,"l":325.3,"n":341,"o":325.8,"t":"2026-10-07T16:15:00Z","v":7323,"vw":325.527085},{"c":326.09,"h":326.09,"l":325.675,"n":183,"o":325.695,"t":"2026-10-07T16:30:00Z","v":3432,"vw":325.835196},{"c":326.625,"h":326.73,"l":325.81,"n":480,"o":326.15,"t":"2026-10-07T16:45:00Z","v":9204,"vw":326.261791},{"c":326.48,"h":326.7899,"l":326.25,"n":280,"o":326.71,"t":"2026-10-07T17:00:00Z","v":6539,"vw":326.589177},{"c":326.565,"h":326.89,"l":326.405,"n":358,"o":326.63,"t":"2026-10-07T17:15:00Z","v":7634,"vw":326.675313},{"c":325.25,"h":326.595,"l":325.25,"n":540,"o":326.595,"t":"2026-10-07T17:30:00Z","v":14005,"vw":326.006621},{"c":325.65,"h":325.795,"l":325.22,"n":416,"o":325.22,"t":"2026-10-07T17:45:00Z","v":8879,"vw":325.579854},{"c":324.62,"h":325.62,"l":324.45,"n":306,"o":325.62,"t":"2026-10-07T18:00:00Z","v":6611,"vw":325.069274},{"c":323.09,"h":324.6703,"l":323.09,"n":611,"o":324.62,"t":"2026-10-07T18:15:00Z","v":23435,"vw":324.05707},{"c":324.385,"h":324.535,"l":323.105,"n":672,"o":323.225,"t":"2026-10-07T18:30:00Z","v":19341,"vw":323.632437},{"c":324.96,"h":324.96,"l":323.86,"n":461,"o":324.49,"t":"2026-10-07T18:45:00Z","v":14841,"vw":324.230442},{"c":325.56,"h":325.6,"l":325.085,"n":481,"o":325.09,"t":"2026-10-07T19:00:00Z","v":14349,"vw":325.250346},{"c":324.44,"h":325.68,"l":324.2,"n":664,"o":325.5,"t":"2026-10-07T19:15:00Z","v":14819,"vw":324.899766},{"c":323.87,"h":324.79,"l":323.45,"n":769,"o":324.54,"t":"2026-10-07T19:30:00Z","v":15631,"vw":324.189456},{"c":323.1,"h":323.86,"l":322.83,"n":2271,"o":323.74,"t":"2026-10-07T19:45:00Z","v":50896,"vw":323.272262},{"c":323.03,"h":323.1,"l":323.03,"n":37,"o":323.1,"t":"2026-10-07T20:00:00Z","v":147989,"vw":323.030569},{"c":326.45,"h":326.45,"l":321.25,"n":164,"o":323.59,"t":"2026-10-08T13:30:00Z","v":7773,"vw":324.511},{"c":327.36,"h":327.47,"l":326.43,"n":188,"o":326.45,"t":"2026-10-08T13:45:00Z","v":8231,"vw":327.196594},{"c":325.68,"h":327.295,"l":325.6,"n":182,"o":327.295,"t":"2026-10-08T14:00:00Z","v":4934,"vw":326.384378},{"c":325.02,"h":325.9799,"l":324.66,"n":234,"o":325.1981,"t":"2026-10-08T14:15:00Z","v":7062,"vw":325.106965},{"c":325.42,"h":325.85,"l":325.085,"n":263,"o":325.085,"t":"2026-10-08T14:30:00Z","v":6943,"vw":325.391559},{"c":325.85,"h":325.85,"l":325.12,"n":145,"o":325.185,"t":"2026-10-08T14:45:00Z","v":4251,"vw":325.560901},{"c":325.575,"h":326.09,"l":325.29,"n":388,"o":325.88,"t":"2026-10-08T15:00:00Z","v":15944,"vw":325.585168},{"c":326.29,"h":326.29,"l":325.08,"n":298,"o":325.08,"t":"2026-10-08T15:15:00Z","v":6959,"vw":325.686347},{"c":326.715,"h":326.76,"l":326.5,"n":146,"o":326.52,"t":"2026-10-08T15:30:00Z","v":2075,"vw":326.649702},{"c":327.21,"h":327.21,"l":326.36,"n":230,"o":326.465,"t":"2026-10-08T15:45:00Z","v":4102,"vw":326.709332},{"c":328.105,"h":328.2,"l":327.05,"n":485,"o":327.125,"t":"2026-10-08T16:00:00Z","v":18680,"vw":327.782936},{"c":327.87,"h":328.685,"l":327.7925,"n":400,"o":328.28,"t":"2026-10-08T16:15:00Z","v":8548,"vw":328.291474},{"c":327.98,"h":328.08,"l":327.47,"n":328,"o":327.87,"t":"2026-10-08T16:30:00Z","v":5609,"vw":327.689592},{"c":330.38,"h":330.38,"l":328.06,"n":358,"o":328.06,"t":"2026-10-08T16:45:00Z","v":7300,"vw":328.911999},{"c":331.845,"h":332.23,"l":330.39,"n":597,"o":330.6,"t":"2026-10-08T17:00:00Z","v":10684,"vw":331.066933},{"c":333.125,"h":334.12,"l":332.05,"n":724,"o":332.05,"t":"2026-10-08T17:15:00Z","v":21432,"vw":333.300658},{"c":333.94,"h":334.135,"l":333.2,"n":600,"o":333.2,"t":"2026-10-08T17:30:00Z","v":9862,"vw":333.548572},{"c":334.285,"h":335.135,"l":333.8,"n":866,"o":334.01,"t":"2026-10-08T17:45:00Z","v":30085,"vw":334.553626},{"c":331.92,"h":334.55,"l":331.92,"n":887,"o":334.44,"t":"2026-10-08T18:00:00Z","v":61480,"vw":334.159112},{"c":331.71,"h":332.37,"l":331.55,"n":628,"o":331.92,"t":"2026-10-08T18:15:00Z","v":18546,"vw":331.981719},{"c":333.24,"h":333.405,"l":331.04,"n":637,"o":331.58,"t":"2026-10-08T18:30:00Z","v":24643,"vw":332.319035},{"c":334.3275,"h":334.4,"l":333.24,"n":591,"o":333.24,"t":"2026-10-08T18:45:00Z","v":17444,"vw":334.036772},{"c":335.175,"h":335.36,"l":334.305,"n":707,"o":334.32,"t":"2026-10-08T19:00:00Z","v":13859,"vw":334.734348},{"c":334.65,"h":335.61,"l":334.545,"n":718,"o":335.215,"t":"2026-10-08T19:15:00Z","v":12558,"vw":335.179283},{"c":333.47,"h":334.905,"l":333.15,"n":798,"o":334.73,"t":"2026-10-08T19:30:00Z","v":18808,"vw":334.105448},{"c":331.3,"h":333.51,"l":330.745,"n":2540,"o":333.51,"t":"2026-10-08T19:45:00Z","v":56108,"vw":331.656189},{"c":331.34,"h":331.34,"l":331.34,"n":31,"o":331.34,"t":"2026-10-08T20:00:00Z","v":52899,"vw":331.34},{"c":332.25,"h":335.925,"l":330.82,"n":289,"o":330.82,"t":"2026-10-09T13:30:00Z","v":11234,"vw":332.57849},{"c":332.779,"h":333.82,"l":331.626,"n":284,"o":332.915,"t":"2026-10-09T13:45:00Z","v":14558,"vw":333.321195},{"c":334.4,"h":334.4,"l":332.11,"n":309,"o":332.64,"t":"2026-10-09T14:00:00Z","v":7912,"vw":332.793755},{"c":331.32,"h":334.4,"l":331.32,"n":278,"o":334.4,"t":"2026-10-09T14:15:00Z","v":8888,"vw":332.883244},{"c":331.71,"h":331.715,"l":330.7,"n":375,"o":331.57,"t":"2026-10-09T14:30:00Z","v":8441,"vw":331.102535},{"c":329.85,"h":332.37,"l":329.77,"n":382,"o":331.715,"t":"2026-10-09T14:45:00Z","v":12638,"vw":331.414845},{"c":331.46,"h":331.46,"l":330.33,"n":508,"o":330.33,"t":"2026-10-09T15:00:00Z","v":6728,"vw":330.788503},{"c":331.83,"h":331.9,"l":331.24,"n":312,"o":331.9,"t":"2026-10-09T15:15:00Z","v":6100,"vw":331.544922},{"c":330.77,"h":331.79,"l":330.525,"n":329,"o":331.555,"t":"2026-10-09T15:30:00Z","v":6763,"vw":331.045316},{"c":330.81,"h":330.815,"l":330.47,"n":371,"o":330.77,"t":"2026-10-09T15:45:00Z","v":3257,"vw":330.6749},{"c":330.885,"h":331.24,"l":330.7025,"n":531,"o":330.81,"t":"2026-10-09T16:00:00Z","v":15051,"vw":330.954538},{"c":330.645,"h":331.13,"l":330.34,"n":327,"o":330.72,"t":"2026-10-09T16:15:00Z","v":5615,"vw":330.753013},{"c":331.06,"h":331.6,"l":330.85,"n":251,"o":330.85,"t":"2026-10-09T16:30:00Z","v":8111,"vw":331.329027},{"c":331.435,"h":331.58,"l":330.54,"n":327,"o":331.22,"t":"2026-10-09T16:45:00Z","v":9371,"vw":330.966864},{"c":331.8,"h":332.11,"l":331.54,"n":410,"o":331.63,"t":"2026-10-09T17:00:00Z","v":6876,"vw":331.808683},{"c":331.41,"h":331.94,"l":331.41,"n":234,"o":331.94,"t":"2026-10-09T17:15:00Z","v":5171,"vw":331.756343},{"c":331.795,"h":332.05,"l":331.2701,"n":376,"o":331.545,"t":"2026-10-09T17:30:00Z","v":7790,"vw":331.696963},{"c":331.29,"h":332,"l":331.29,"n":292,"o":331.91,"t":"2026-10-09T17:45:00Z","v":9663,"vw":331.791445},{"c":331.54,"h":331.76,"l":331.45,"n":382,"o":331.55,"t":"2026-10-09T18:00:00Z","v":10455,"vw":331.56824},{"c":331.58,"h":331.86,"l":331.54,"n":456,"o":331.54,"t":"2026-10-09T18:15:00Z","v":14508,"vw":331.734778},{"c":331.67,"h":332.09,"l":331.34,"n":595,"o":331.675,"t":"2026-10-09T18:30:00Z","v":19021,"vw":331.727872},{"c":331.0675,"h":331.66,"l":330.94,"n":342,"o":331.49,"t":"2026-10-09T18:45:00Z","v":9338,"vw":331.381657},{"c":331.09,"h":331.52,"l":330.865,"n":672,"o":331.11,"t":"2026-10-09T19:00:00Z","v":21235,"vw":331.261938},{"c":331.45,"h":331.525,"l":330.87,"n":730,"o":331.09,"t":"2026-10-09T19:15:00Z","v":11036,"vw":331.237779},{"c":331.385,"h":331.76,"l":330.45,"n":875,"o":331.34,"t":"2026-10-09T19:30:00Z","v":19821,"vw":331.364941},{"c":331.49,"h":331.54,"l":329.895,"n":2160,"o":331.385,"t":"2026-10-09T19:45:00Z","v":39882,"vw":330.975444},{"c":331.38,"h":331.38,"l":331.31,"n":44,"o":331.35,"t":"2026-10-09T20:00:00Z","v":101168,"vw":331.379891},{"c":335.92,"h":335.92,"l":332.96,"n":230,"o":332.96,"t":"2026-10-12T13:30:00Z","v":10187,"vw":334.747062},{"c":335.89,"h":336.985,"l":335.4,"n":478,"o":335.99,"t":"2026-10-12T13:45:00Z","v":20377,"vw":336.109193},{"c":337.68,"h":338.01,"l":335.04,"n":565,"o":335.885,"t":"2026-10-12T14:00:00Z","v":21641,"vw":336.460981},{"c":338.1875,"h":339.3399,"l":337.48,"n":657,"o":337.61,"t":"2026-10-12T14:15:00Z","v":17457,"vw":338.029404},{"c":339.145,"h":340.07,"l":337.94,"n":682,"o":338.19,"t":"2026-10-12T14:30:00Z","v":24780,"vw":339.246696},{"c":339.11,"h":339.42,"l":338.9,"n":592,"o":339.145,"t":"2026-10-12T14:45:00Z","v":9351,"vw":339.158139},{"c":338.67,"h":339.575,"l":338.67,"n":699,"o":339.155,"t":"2026-10-12T15:00:00Z","v":23188,"vw":339.340365},{"c":338.77,"h":338.77,"l":338.08,"n":305,"o":338.56,"t":"2026-10-12T15:15:00Z","v":5605,"vw":338.397796},{"c":338.92,"h":339.41,"l":338.765,"n":341,"o":338.92,"t":"2026-10-12T15:30:00Z","v":12044,"vw":339.078502},{"c":338.99,"h":339.17,"l":338.69,"n":329,"o":338.905,"t":"2026-10-12T15:45:00Z","v":5357,"vw":338.963032},{"c":339.68,"h":339.87,"l":339.13,"n":804,"o":339.18,"t":"2026-10-12T16:00:00Z","v":26161,"vw":339.513853},{"c":339.72,"h":339.87,"l":339.37,"n":367,"o":339.87,"t":"2026-10-12T16:15:00Z","v":5646,"vw":339.722795},{"c":340.57,"h":340.6858,"l":339.685,"n":638,"o":339.8,"t":"2026-10-12T16:30:00Z","v":19037,"vw":340.200774},{"c":341.25,"h":341.44,"l":340.395,"n":776,"o":340.475,"t":"2026-10-12T16:45:00Z","v":22452,"vw":340.899844},{"c":340.89,"h":341.25,"l":340.22,"n":449,"o":341.25,"t":"2026-10-12T17:00:00Z","v":8813,"vw":340.612224},{"c":341.05,"h":341.075,"l":340.41,"n":402,"o":340.76,"t":"2026-10-12T17:15:00Z","v":6747,"vw":340.706663},{"c":340.91,"h":341.565,"l":340.53,"n":551,"o":341.04,"t":"2026-10-12T17:30:00Z","v":16098,"vw":341.161355},{"c":339.63,"h":340.88,"l":339.32,"n":554,"o":340.705,"t":"2026-10-12T17:45:00Z","v":12322,"vw":340.255666},{"c":340.64,"h":340.64,"l":338.75,"n":585,"o":339.73,"t":"2026-10-12T18:00:00Z","v":10387,"vw":339.626321},{"c":340.645,"h":341.165,"l":339.9101,"n":634,"o":340.73,"t":"2026-10-12T18:15:00Z","v":16753,"vw":340.796169},{"c":340.4899,"h":340.84,"l":340.175,"n":540,"o":340.48,"t":"2026-10-12T18:30:00Z","v":8184,"vw":340.444857},{"c":341.3,"h":341.4038,"l":340.32,"n":712,"o":340.33,"t":"2026-10-12T18:45:00Z","v":16754,"vw":340.818725},{"c":341.46,"h":341.46,"l":340.73,"n":613,"o":341.14,"t":"2026-10-12T19:00:00Z","v":12219,"vw":341.116591},{"c":340.685,"h":341.29,"l":340.55,"n":764,"o":341.275,"t":"2026-10-12T19:15:00Z","v":15248,"vw":340.795365},{"c":340.23,"h":340.55,"l":339.905,"n":1162,"o":340.55,"t":"2026-10-12T19:30:00Z","v":20080,"vw":340.291506},{"c":338.93,"h":340.375,"l":338.74,"n":2661,"o":340.07,"t":"2026-10-12T19:45:00Z","v":53539,"vw":339.282765},{"c":338.87,"h":338.99,"l":338.87,"n":43,"o":338.99,"t":"2026-10-12T20:00:00Z","v":77284,"vw":338.870939},{"c":339,"h":339,"l":339,"n":3,"o":339,"t":"2026-10-12T21:45:00Z","v":501,"vw":339},{"c":340.11,"h":342.18,"l":340.105,"n":113,"o":342.16,"t":"2026-10-13T13:30:00Z","v":6905,"vw":340.780648},{"c":340.385,"h":341.01,"l":339.49,"n":552,"o":339.49,"t":"2026-10-13T13:45:00Z","v":42411,"vw":340.251795},{"c":340.61,"h":340.61,"l":338.8,"n":679,"o":340.385,"t":"2026-10-13T14:00:00Z","v":24682,"vw":339.731643},{"c":341.06,"h":341.3,"l":340.3,"n":417,"o":340.61,"t":"2026-10-13T14:15:00Z","v":8027,"vw":340.892438},{"c":341.24,"h":341.35,"l":340.55,"n":500,"o":341.18,"t":"2026-10-13T14:30:00Z","v":20258,"vw":340.771037},{"c":341.73,"h":342.38,"l":340.83,"n":777,"o":341.105,"t":"2026-10-13T14:45:00Z","v":35614,"vw":341.549726},{"c":340.43,"h":341.52,"l":340.4,"n":530,"o":341.52,"t":"2026-10-13T15:00:00Z","v":15630,"vw":340.940236},{"c":340.795,"h":341.01,"l":340.48,"n":471,"o":340.48,"t":"2026-10-13T15:15:00Z","v":13110,"vw":340.769143},{"c":340.97,"h":341.35,"l":340.615,"n":448,"o":340.925,"t":"2026-10-13T15:30:00Z","v":12888,"vw":340.924024},{"c":340.345,"h":341.35,"l":340.05,"n":380,"o":341.13,"t":"2026-10-13T15:45:00Z","v":8053,"vw":341.046132},{"c":340.79,"h":340.79,"l":339.76,"n":382,"o":340.32,"t":"2026-10-13T16:00:00Z","v":8898,"vw":340.397309},{"c":340.56,"h":340.79,"l":339.89,"n":526,"o":340.79,"t":"2026-10-13T16:15:00Z","v":24970,"vw":340.447346},{"c":339.82,"h":340.84,"l":339.73,"n":375,"o":340.585,"t":"2026-10-13T16:30:00Z","v":16064,"vw":340.154024},{"c":340.13,"h":340.32,"l":339.41,"n":529,"o":339.82,"t":"2026-10-13T16:45:00Z","v":14624,"vw":339.805852},{"c":340.42,"h":340.5,"l":340.1,"n":508,"o":340.13,"t":"2026-10-13T17:00:00Z","v":16902,"vw":340.237017},{"c":341.27,"h":341.395,"l":340.42,"n":429,"o":340.42,"t":"2026-10-13T17:15:00Z","v":8716,"vw":340.861907},{"c":340.98,"h":341.54,"l":340.755,"n":426,"o":341.235,"t":"2026-10-13T17:30:00Z","v":8972,"vw":341.059619},{"c":341.775,"h":342.06,"l":340.83,"n":710,"o":340.83,"t":"2026-10-13T17:45:00Z","v":24347,"vw":341.689591},{"c":341.755,"h":341.86,"l":341.32,"n":497,"o":341.57,"t":"2026-10-13T18:00:00Z","v":13005,"vw":341.577472},{"c":340.77,"h":341.51,"l":340.59,"n":550,"o":341.51,"t":"2026-10-13T18:15:00Z","v":14851,"vw":341.018809},{"c":341.77,"h":341.92,"l":340.77,"n":856,"o":340.77,"t":"2026-10-13T18:30:00Z","v":29034,"vw":341.397817},{"c":341.495,"h":342.11,"l":341.27,"n":631,"o":341.565,"t":"2026-10-13T18:45:00Z","v":17760,"vw":341.66289},{"c":342.05,"h":342.08,"l":341.33,"n":1031,"o":341.51,"t":"2026-10-13T19:00:00Z","v":22869,"vw":341.626871},{"c":341.11,"h":342.19,"l":340.5546,"n":1166,"o":342,"t":"2026-10-13T19:15:00Z","v":38254,"vw":341.918118},{"c":341.105,"h":342.04,"l":340.95,"n":1096,"o":341.005,"t":"2026-10-13T19:30:00Z","v":23159,"vw":341.579631},{"c":340.96,"h":341.745,"l":340.79,"n":2098,"o":341.29,"t":"2026-10-13T19:45:00Z","v":49059,"vw":341.312592},{"c":340.82,"h":340.82,"l":340.82,"n":43,"o":340.82,"t":"2026-10-13T20:00:00Z","v":81800,"vw":340.82},{"c":342,"h":342,"l":341,"n":2,"o":341,"t":"2026-10-13T21:15:00Z","v":200,"vw":341.5},{"c":341,"h":341.02,"l":341,"n":3,"o":341.02,"t":"2026-10-14T12:30:00Z","v":155,"vw":341.007097},{"c":338.23,"h":342.37,"l":338.16,"n":173,"o":340.54,"t":"2026-10-14T13:30:00Z","v":7231,"vw":339.9545},{"c":336.815,"h":337.56,"l":335.71,"n":285,"o":337.56,"t":"2026-10-14T13:45:00Z","v":7089,"vw":336.508313},{"c":335.105,"h":336.835,"l":334.75,"n":376,"o":336.815,"t":"2026-10-14T14:00:00Z","v":7279,"vw":336.029495},{"c":335.93,"h":336.195,"l":334.48,"n":500,"o":334.84,"t":"2026-10-14T14:15:00Z","v":8095,"vw":335.423921},{"c":335.955,"h":336.265,"l":335.17,"n":467,"o":335.87,"t":"2026-10-14T14:30:00Z","v":6884,"vw":335.858011},{"c":337.505,"h":337.505,"l":335.315,"n":720,"o":335.74,"t":"2026-10-14T14:45:00Z","v":15358,"vw":336.576256},{"c":338.825,"h":339.19,"l":336.88,"n":524,"o":337.24,"t":"2026-10-14T15:00:00Z","v":12994,"vw":338.554375},{"c":338.25,"h":339.23,"l":338.18,"n":518,"o":338.82,"t":"2026-10-14T15:15:00Z","v":9586,"vw":338.755674},{"c":337.74,"h":338.05,"l":337.13,"n":410,"o":338.05,"t":"2026-10-14T15:30:00Z","v":6203,"vw":337.709596},{"c":336.74,"h":337.64,"l":336.61,"n":462,"o":337.64,"t":"2026-10-14T15:45:00Z","v":8517,"vw":337.157454},{"c":337.015,"h":337.245,"l":336.04,"n":857,"o":336.61,"t":"2026-10-14T16:00:00Z","v":21910,"vw":336.6251},{"c":338.62,"h":338.725,"l":336.85,"n":579,"o":337.015,"t":"2026-10-14T16:15:00Z","v":13057,"vw":337.51259},{"c":337.8,"h":338.99,"l":337.79,"n":430,"o":338.66,"t":"2026-10-14T16:30:00Z","v":7530,"vw":338.534857},{"c":338.06,"h":338.28,"l":337.41,"n":474,"o":337.85,"t":"2026-10-14T16:45:00Z","v":12952,"vw":337.742989},{"c":338.54,"h":338.74,"l":337.996,"n":497,"o":337.996,"t":"2026-10-14T17:00:00Z","v":8527,"vw":338.38917},{"c":338.5475,"h":338.905,"l":338.43,"n":496,"o":338.65,"t":"2026-10-14T17:15:00Z","v":9232,"vw":338.666043},{"c":340.255,"h":340.255,"l":338.595,"n":465,"o":338.595,"t":"2026-10-14T17:30:00Z","v":15321,"vw":339.635756},{"c":342.025,"h":342.38,"l":339.99,"n":482,"o":339.99,"t":"2026-10-14T17:45:00Z","v":9107,"vw":341.303509},{"c":342.115,"h":342.49,"l":341.71,"n":553,"o":342.02,"t":"2026-10-14T18:00:00Z","v":10417,"vw":342.06083},{"c":341.63,"h":342.75,"l":341.54,"n":490,"o":342.12,"t":"2026-10-14T18:15:00Z","v":8958,"vw":342.349816},{"c":341.53,"h":342.14,"l":341.53,"n":791,"o":341.635,"t":"2026-10-14T18:30:00Z","v":15378,"vw":341.888584},{"c":341.6,"h":341.735,"l":340.95,"n":676,"o":341.72,"t":"2026-10-14T18:45:00Z","v":11177,"vw":341.303586},{"c":340.55,"h":341.89,"l":340.55,"n":714,"o":341.605,"t":"2026-10-14T19:00:00Z","v":11628,"vw":341.443309},{"c":340.57,"h":341.19,"l":340.07,"n":834,"o":340.55,"t":"2026-10-14T19:15:00Z","v":18181,"vw":340.464921},{"c":341.2325,"h":341.42,"l":340.18,"n":1209,"o":340.615,"t":"2026-10-14T19:30:00Z","v":29763,"vw":340.726396},{"c":339.65,"h":341.93,"l":339.19,"n":2984,"o":341.33,"t":"2026-10-14T19:45:00Z","v":84813,"vw":340.124105},{"c":339.51,"h":339.82,"l":339.51,"n":46,"o":339.82,"t":"2026-10-14T20:00:00Z","v":157740,"vw":339.511168},{"c":339.7,"h":339.7,"l":339.7,"n":24,"o":339.7,"t":"2026-10-14T20:45:00Z","v":698,"vw":339.7},{"c":345.99,"h":349.25,"l":343.505,"n":360,"o":345,"t":"2026-10-15T13:30:00Z","v":24440,"vw":346.467624},{"c":346.63,"h":347.73,"l":345.81,"n":508,"o":347.195,"t":"2026-10-15T13:45:00Z","v":16090,"vw":347.063489},{"c":346.78,"h":347.51,"l":345.9906,"n":476,"o":347.5,"t":"2026-10-15T14:00:00Z","v":9198,"vw":346.647676},{"c":346.86,"h":347.13,"l":345.59,"n":584,"o":346.57,"t":"2026-10-15T14:15:00Z","v":9362,"vw":346.455226},{"c":345.44,"h":347.39,"l":344.83,"n":580,"o":347.15,"t":"2026-10-15T14:30:00Z","v":11648,"vw":346.437596},{"c":346.215,"h":346.94,"l":344.725,"n":648,"o":345.435,"t":"2026-10-15T14:45:00Z","v":15854,"vw":346.030247},{"c":344.75,"h":346.655,"l":344.605,"n":641,"o":346.215,"t":"2026-10-15T15:00:00Z","v":8327,"vw":345.670958},{"c":343.755,"h":344.65,"l":342.64,"n":560,"o":344.34,"t":"2026-10-15T15:15:00Z","v":12635,"vw":343.564212},{"c":343.2275,"h":344.47,"l":342.38,"n":760,"o":343.745,"t":"2026-10-15T15:30:00Z","v":22952,"vw":343.20452},{"c":341.24,"h":343.78,"l":341.06,"n":580,"o":343.404625,"t":"2026-10-15T15:45:00Z","v":8617,"vw":342.880057},{"c":340.55,"h":341.42,"l":339.96,"n":862,"o":341.255,"t":"2026-10-15T16:00:00Z","v":20445,"vw":340.765061},{"c":342.02,"h":342.08,"l":340.435,"n":449,"o":340.435,"t":"2026-10-15T16:15:00Z","v":9089,"vw":341.340127},{"c":342.19,"h":342.44,"l":341.86,"n":642,"o":341.89,"t":"2026-10-15T16:30:00Z","v":15195,"vw":342.135113},{"c":342.4375,"h":342.85,"l":341.84,"n":400,"o":342,"t":"2026-10-15T16:45:00Z","v":8092,"vw":342.344582},{"c":342.05,"h":342.73,"l":342.005,"n":561,"o":342.6,"t":"2026-10-15T17:00:00Z","v":15101,"vw":342.376853},{"c":342.83,"h":343.04,"l":341.515,"n":419,"o":341.96,"t":"2026-10-15T17:15:00Z","v":8430,"vw":342.132405},{"c":342.41,"h":342.9,"l":341.825,"n":752,"o":342.55,"t":"2026-10-15T17:30:00Z","v":21092,"vw":342.218442},{"c":343.16,"h":343.26,"l":342.14,"n":594,"o":342.14,"t":"2026-10-15T17:45:00Z","v":12943,"vw":342.809502},{"c":343.84,"h":343.84,"l":342.675,"n":566,"o":343.34,"t":"2026-10-15T18:00:00Z","v":12811,"vw":343.14409},{"c":343.6,"h":343.83,"l":343.215,"n":708,"o":343.77,"t":"2026-10-15T18:15:00Z","v":18210,"vw":343.508622},{"c":343.735,"h":345.09,"l":343.64,"n":784,"o":343.64,"t":"2026-10-15T18:30:00Z","v":13946,"vw":344.359259},{"c":344.075,"h":344.51,"l":343.58,"n":625,"o":343.665,"t":"2026-10-15T18:45:00Z","v":16063,"vw":344.123946},{"c":344.19,"h":344.41,"l":343.2701,"n":814,"o":344.025,"t":"2026-10-15T19:00:00Z","v":14105,"vw":343.922091},{"c":345.13,"h":345.13,"l":344,"n":990,"o":344.115,"t":"2026-10-15T19:15:00Z","v":18651,"vw":344.342136},{"c":343.76,"h":345.13,"l":343.64,"n":1384,"o":345.13,"t":"2026-10-15T19:30:00Z","v":37924,"vw":344.475234},{"c":343.99,"h":344.27,"l":343.12,"n":2670,"o":343.64,"t":"2026-10-15T19:45:00Z","v":60563,"vw":343.68184},{"c":344.16,"h":344.16,"l":344.009,"n":50,"o":344.009,"t":"2026-10-15T20:00:00Z","v":47654,"vw":344.159691},{"c":346.99,"h":347.81,"l":344.19,"n":207,"o":344.19,"t":"2026-10-16T13:30:00Z","v":7145,"vw":344.964204},{"c":349.08,"h":349.89,"l":347.08,"n":295,"o":347.745,"t":"2026-10-16T13:45:00Z","v":6911,"vw":348.7313},{"c":346.025,"h":349.33,"l":346.025,"n":351,"o":348.97,"t":"2026-10-16T14:00:00Z","v":5226,"vw":348.005028},{"c":347.195,"h":347.34,"l":345.86,"n":494,"o":345.86,"t":"2026-10-16T14:15:00Z","v":4809,"vw":346.784817},{"c":346.86,"h":347.915,"l":346.86,"n":277,"o":347.275,"t":"2026-10-16T14:30:00Z","v":4977,"vw":347.404961},{"c":349.06,"h":349.3425,"l":347.075,"n":419,"o":347.075,"t":"2026-10-16T14:45:00Z","v":7492,"vw":348.213696},{"c":350.065,"h":350.6,"l":349.42,"n":413,"o":349.42,"t":"2026-10-16T15:00:00Z","v":5606,"vw":350.063329},{"c":349.82,"h":350.37,"l":349.82,"n":319,"o":350.065,"t":"2026-10-16T15:15:00Z","v":4655,"vw":350.158822},{"c":349.585,"h":349.9925,"l":349.42,"n":300,"o":349.81,"t":"2026-10-16T15:30:00Z","v":4074,"vw":349.631714},{"c":348.725,"h":349.45,"l":348.725,"n":206,"o":349.45,"t":"2026-10-16T15:45:00Z","v":2888,"vw":349.139532},{"c":347.845,"h":348.935,"l":347.84,"n":306,"o":348.93,"t":"2026-10-16T16:00:00Z","v":5743,"vw":348.390061},{"c":347.125,"h":347.94,"l":347.125,"n":338,"o":347.545,"t":"2026-10-16T16:15:00Z","v":6914,"vw":347.527006},{"c":347.66,"h":347.93,"l":347.32,"n":241,"o":347.345,"t":"2026-10-16T16:30:00Z","v":3169,"vw":347.696236},{"c":347.28,"h":347.77,"l":347.175,"n":257,"o":347.55,"t":"2026-10-16T16:45:00Z","v":3574,"vw":347.369699},{"c":347.155,"h":347.54,"l":346.98,"n":285,"o":347.22,"t":"2026-10-16T17:00:00Z","v":3644,"vw":347.243062},{"c":347.11,"h":347.5,"l":347.05,"n":245,"o":347.49,"t":"2026-10-16T17:15:00Z","v":3040,"vw":347.227903},{"c":347.6,"h":347.61,"l":347.01,"n":403,"o":347.085,"t":"2026-10-16T17:30:00Z","v":4670,"vw":347.316442},{"c":346.95,"h":347.7225,"l":346.93,"n":400,"o":347.705,"t":"2026-10-16T17:45:00Z","v":5463,"vw":347.27473},{"c":347.54,"h":347.83,"l":347.25,"n":461,"o":347.25,"t":"2026-10-16T18:00:00Z","v":5909,"vw":347.505319},{"c":347.675,"h":347.8525,"l":347.26,"n":467,"o":347.62,"t":"2026-10-16T18:15:00Z","v":6841,"vw":347.543885},{"c":347.8,"h":348.09,"l":347.2,"n":467,"o":347.71,"t":"2026-10-16T18:30:00Z","v":7563,"vw":347.861286},{"c":348.52,"h":348.73,"l":347.79,"n":513,"o":347.79,"t":"2026-10-16T18:45:00Z","v":8771,"vw":348.301553},{"c":349.34,"h":349.47,"l":348.52,"n":577,"o":348.52,"t":"2026-10-16T19:00:00Z","v":9339,"vw":349.151283},{"c":349.3,"h":349.835,"l":349.09,"n":774,"o":349.335,"t":"2026-10-16T19:15:00Z","v":21379,"vw":349.40001},{"c":349.45,"h":349.96,"l":349.13,"n":1081,"o":349.295,"t":"2026-10-16T19:30:00Z","v":18200,"vw":349.483817},{"c":350.96,"h":351.2,"l":349.525,"n":2612,"o":349.54,"t":"2026-10-16T19:45:00Z","v":67863,"vw":350.213415},{"c":351.06,"h":351.06,"l":351.06,"n":51,"o":351.06,"t":"2026-10-16T20:00:00Z","v":62070,"vw":351.06},{"c":350.42,"h":350.42,"l":350.42,"n":2,"o":350.42,"t":"2026-10-19T11:30:00Z","v":200,"vw":350.42},{"c":348,"h":348,"l":348,"n":1,"o":348,"t":"2026-10-19T12:15:00Z","v":300,"vw":348},{"c":349.37,"h":350.21,"l":346.16,"n":194,"o":346.94,"t":"2026-10-19T13:30:00Z","v":6647,"vw":348.477402},{"c":351.55,"h":351.96,"l":348.61,"n":405,"o":349.34,"t":"2026-10-19T13:45:00Z","v":8714,"vw":350.295751},{"c":350.64,"h":352.195,"l":350.09,"n":314,"o":351.55,"t":"2026-10-19T14:00:00Z","v":6952,"vw":351.170453},{"c":349.93,"h":350.49,"l":349.78,"n":356,"o":350.415,"t":"2026-10-19T14:15:00Z","v":7347,"vw":350.140095},{"c":349.625,"h":350.56,"l":349.17,"n":236,"o":349.925,"t":"2026-10-19T14:30:00Z","v":3776,"vw":350.275742},{"c":349.81,"h":350.1,"l":349.04,"n":344,"o":349.28,"t":"2026-10-19T14:45:00Z","v":4642,"vw":349.773103},{"c":349.79,"h":350.08,"l":349.24,"n":325,"o":349.91,"t":"2026-10-19T15:00:00Z","v":6896,"vw":349.652287},{"c":350.01,"h":350.16,"l":349.7,"n":293,"o":350.03,"t":"2026-10-19T15:15:00Z","v":3853,"vw":350.007963},{"c":350.5325,"h":350.7,"l":349.86,"n":307,"o":350.01,"t":"2026-10-19T15:30:00Z","v":8036,"vw":350.514298},{"c":350.23,"h":350.56,"l":349.53,"n":283,"o":350.56,"t":"2026-10-19T15:45:00Z","v":4530,"vw":350.100867},{"c":349.8,"h":350.4,"l":349.59,"n":330,"o":350.4,"t":"2026-10-19T16:00:00Z","v":5888,"vw":349.822624},{"c":349.595,"h":349.95,"l":349.5,"n":378,"o":349.795,"t":"2026-10-19T16:15:00Z","v":8817,"vw":349.762205},{"c":349.78,"h":349.97,"l":349.42,"n":298,"o":349.595,"t":"2026-10-19T16:30:00Z","v":5721,"vw":349.821928},{"c":349.98,"h":350.285,"l":349.75,"n":310,"o":349.79,"t":"2026-10-19T16:45:00Z","v":4472,"vw":350.042091},{"c":349.9,"h":350.11,"l":349.6675,"n":389,"o":350.06,"t":"2026-10-19T17:00:00Z","v":6860,"vw":349.90301},{"c":350.12,"h":350.215,"l":349.62,"n":411,"o":349.86,"t":"2026-10-19T17:15:00Z","v":4925,"vw":349.869241},{"c":350.13,"h":350.57,"l":349.875,"n":536,"o":350.125,"t":"2026-10-19T17:30:00Z","v":8917,"vw":350.324289},{"c":350.8125,"h":350.86,"l":350,"n":358,"o":350.235,"t":"2026-10-19T17:45:00Z","v":4044,"vw":350.641348},{"c":350.815,"h":351,"l":350.37,"n":360,"o":350.87,"t":"2026-10-19T18:00:00Z","v":5444,"vw":350.67398},{"c":351.465,"h":351.64,"l":350.63,"n":390,"o":350.8,"t":"2026-10-19T18:15:00Z","v":7172,"vw":351.180802},{"c":351.07,"h":351.55,"l":350.98,"n":585,"o":351.46,"t":"2026-10-19T18:30:00Z","v":12260,"vw":351.2382},{"c":351.29,"h":351.46,"l":350.89,"n":666,"o":351.08,"t":"2026-10-19T18:45:00Z","v":12836,"vw":351.261335},{"c":351.175,"h":351.585,"l":351.04,"n":655,"o":351.305,"t":"2026-10-19T19:00:00Z","v":10875,"vw":351.265711},{"c":350.63,"h":351.33,"l":350.22,"n":795,"o":351.04,"t":"2026-10-19T19:15:00Z","v":14757,"vw":350.839188},{"c":350.56,"h":350.79,"l":349.785,"n":1017,"o":350.61,"t":"2026-10-19T19:30:00Z","v":20250,"vw":350.389395},{"c":351.54,"h":351.76,"l":350.025,"n":2312,"o":350.42,"t":"2026-10-19T19:45:00Z","v":49167,"vw":350.951587},{"c":351.53,"h":351.53,"l":351.34,"n":31,"o":351.34,"t":"2026-10-19T20:00:00Z","v":72671,"vw":351.529732},{"c":357.07,"h":357.07,"l":353.95,"n":318,"o":353.95,"t":"2026-10-20T13:30:00Z","v":8389,"vw":354.918352},{"c":354.55,"h":356.98,"l":354.44,"n":303,"o":356.855,"t":"2026-10-20T13:45:00Z","v":6535,"vw":356.209362},{"c":353.71,"h":354.65,"l":352.56,"n":336,"o":354.65,"t":"2026-10-20T14:00:00Z","v":5902,"vw":353.616964},{"c":353.13,"h":354.47,"l":352.96,"n":467,"o":353.72,"t":"2026-10-20T14:15:00Z","v":7934,"vw":353.803356},{"c":353.46,"h":354.115,"l":352.93,"n":396,"o":353.15,"t":"2026-10-20T14:30:00Z","v":5857,"vw":353.557319},{"c":353.47,"h":354.43,"l":353.235,"n":389,"o":353.35,"t":"2026-10-20T14:45:00Z","v":6296,"vw":353.857647},{"c":353.2,"h":353.43,"l":352.28,"n":517,"o":353.15,"t":"2026-10-20T15:00:00Z","v":11255,"vw":352.732537},{"c":353.34,"h":354.06,"l":353.095,"n":320,"o":353.095,"t":"2026-10-20T15:15:00Z","v":6031,"vw":353.73917},{"c":354.145,"h":354.58,"l":354.03,"n":289,"o":354.04,"t":"2026-10-20T15:30:00Z","v":4411,"vw":354.305655},{"c":353.09,"h":354.135,"l":353.09,"n":251,"o":354.135,"t":"2026-10-20T15:45:00Z","v":4863,"vw":353.585541},{"c":352.835,"h":353.18,"l":352.49,"n":285,"o":353.09,"t":"2026-10-20T16:00:00Z","v":4336,"vw":352.775745},{"c":353.01,"h":353.325,"l":352.83,"n":311,"o":352.83,"t":"2026-10-20T16:15:00Z","v":3775,"vw":353.063125},{"c":353.36,"h":353.45,"l":352.96,"n":298,"o":353.08,"t":"2026-10-20T16:30:00Z","v":4746,"vw":353.137303},{"c":353.47,"h":353.6375,"l":353.31,"n":220,"o":353.55,"t":"2026-10-20T16:45:00Z","v":3935,"vw":353.484266},{"c":353.56,"h":353.56,"l":352.8127,"n":388,"o":353.47,"t":"2026-10-20T17:00:00Z","v":7622,"vw":353.216142},{"c":353.055,"h":353.54,"l":352.815,"n":360,"o":353.54,"t":"2026-10-20T17:15:00Z","v":7021,"vw":353.072723},{"c":352.64,"h":353.05,"l":352.245,"n":330,"o":353.05,"t":"2026-10-20T17:30:00Z","v":5154,"vw":352.683784},{"c":352.535,"h":352.885,"l":352.37,"n":412,"o":352.65,"t":"2026-10-20T17:45:00Z","v":6915,"vw":352.612972},{"c":352.91,"h":353.025,"l":352.295,"n":418,"o":352.44,"t":"2026-10-20T18:00:00Z","v":7216,"vw":352.609135},{"c":353.09,"h":353.28,"l":352.8,"n":416,"o":353.04,"t":"2026-10-20T18:15:00Z","v":7058,"vw":353.00903},{"c":353.21,"h":353.585,"l":352.92,"n":488,"o":352.96,"t":"2026-10-20T18:30:00Z","v":7477,"vw":353.32794},{"c":353.41,"h":353.41,"l":352.965,"n":336,"o":353.215,"t":"2026-10-20T18:45:00Z","v":5670,"vw":353.153412},{"c":352.63,"h":353.46,"l":352.63,"n":635,"o":353.45,"t":"2026-10-20T19:00:00Z","v":13025,"vw":352.975749},{"c":352.23,"h":352.62,"l":351.68,"n":706,"o":352.62,"t":"2026-10-20T19:15:00Z","v":11584,"vw":352.252972},{"c":353.28,"h":353.35,"l":352.2005,"n":1051,"o":352.23,"t":"2026-10-20T19:30:00Z","v":19717,"vw":352.764891},{"c":354.33,"h":354.35,"l":353.11,"n":2545,"o":353.26,"t":"2026-10-20T19:45:00Z","v":58099,"vw":353.828064},{"c":354.33,"h":354.33,"l":354.33,"n":36,"o":354.33,"t":"2026-10-20T20:00:00Z","v":80072,"vw":354.33},{"c":354.1,"h":354.35,"l":352.77,"n":150,"o":352.77,"t":"2026-10-21T13:30:00Z","v":4276,"vw":353.757253},{"c":352.7625,"h":354.2,"l":352.725,"n":369,"o":353.865,"t":"2026-10-21T13:45:00Z","v":8045,"vw":353.752097},{"c":353.885,"h":354.36,"l":352.92,"n":314,"o":352.925,"t":"2026-10-21T14:00:00Z","v":5213,"vw":353.557806},{"c":353.91,"h":354.57,"l":353.41,"n":346,"o":353.86,"t":"2026-10-21T14:15:00Z","v":5598,"vw":354.120845},{"c":355.045,"h":355.54,"l":353.8,"n":316,"o":354.17,"t":"2026-10-21T14:30:00Z","v":7646,"vw":355.065592},{"c":355.59,"h":355.73,"l":355.07,"n":364,"o":355.405,"t":"2026-10-21T14:45:00Z","v":8717,"vw":355.46721},{"c":354.62,"h":355.35,"l":354.62,"n":212,"o":355.28,"t":"2026-10-21T15:00:00Z","v":3466,"vw":355.101882},{"c":355.24,"h":355.41,"l":354.65,"n":260,"o":354.65,"t":"2026-10-21T15:15:00Z","v":4433,"vw":355.208956},{"c":355.25,"h":355.54,"l":355.01,"n":365,"o":355.27,"t":"2026-10-21T15:30:00Z","v":6097,"vw":355.286399},{"c":354.52,"h":355.41,"l":354.52,"n":215,"o":355.41,"t":"2026-10-21T15:45:00Z","v":6449,"vw":355.004493},{"c":354.45,"h":354.7,"l":354.365,"n":203,"o":354.51,"t":"2026-10-21T16:00:00Z","v":3109,"vw":354.515682},{"c":354.65,"h":354.68,"l":354.2,"n":211,"o":354.61,"t":"2026-10-21T16:15:00Z","v":3129,"vw":354.517429},{"c":354.035,"h":354.955,"l":353.905,"n":482,"o":354.53,"t":"2026-10-21T16:30:00Z","v":7904,"vw":354.465416},{"c":353.835,"h":354.08,"l":353.51,"n":346,"o":353.6,"t":"2026-10-21T16:45:00Z","v":4793,"vw":353.781926},{"c":353.43,"h":354.0399,"l":353.43,"n":236,"o":353.85,"t":"2026-10-21T17:00:00Z","v":3481,"vw":353.644484},{"c":354.07,"h":354.1,"l":352.955,"n":374,"o":353.3,"t":"2026-10-21T17:15:00Z","v":8318,"vw":353.650563},{"c":352.95,"h":353.36,"l":352.805,"n":318,"o":353.36,"t":"2026-10-21T17:30:00Z","v":5478,"vw":353.159854},{"c":352.67,"h":353.4,"l":352.64,"n":326,"o":353.2,"t":"2026-10-21T17:45:00Z","v":5096,"vw":353.106093},{"c":353.32,"h":353.32,"l":352.535,"n":483,"o":352.835,"t":"2026-10-21T18:00:00Z","v":9356,"vw":352.959499},{"c":353.55,"h":353.56,"l":353.02,"n":376,"o":353.16,"t":"2026-10-21T18:15:00Z","v":5544,"vw":353.274101},{"c":354.08,"h":354.14,"l":353.53,"n":435,"o":353.53,"t":"2026-10-21T18:30:00Z","v":6123,"vw":353.810177},{"c":354.09,"h":354.435,"l":353.6,"n":417,"o":354.01,"t":"2026-10-21T18:45:00Z","v":6764,"vw":354.037239},{"c":354.56,"h":354.575,"l":353.79,"n":529,"o":354,"t":"2026-10-21T19:00:00Z","v":7978,"vw":354.164075},{"c":354.7,"h":354.7,"l":354.06,"n":705,"o":354.49,"t":"2026-10-21T19:15:00Z","v":10952,"vw":354.360714},{"c":355.0225,"h":355.0225,"l":354.01,"n":832,"o":354.67,"t":"2026-10-21T19:30:00Z","v":14892,"vw":354.453473},{"c":355.06,"h":355.555,"l":354.64,"n":1894,"o":355.055,"t":"2026-10-21T19:45:00Z","v":33388,"vw":355.096372},{"c":355.07,"h":355.07,"l":355.07,"n":24,"o":355.07,"t":"2026-10-21T20:00:00Z","v":38691,"vw":355.07},{"c":357.91,"h":358.61,"l":354.92,"n":139,"o":357.77,"t":"2026-10-22T13:30:00Z","v":4872,"vw":357.631822},{"c":358.86,"h":359.865,"l":357.915,"n":214,"o":357.915,"t":"2026-10-22T13:45:00Z","v":7412,"vw":358.966314},{"c":359.6,"h":359.93,"l":358.34,"n":424,"o":359.85,"t":"2026-10-22T14:00:00Z","v":7428,"vw":359.160779},{"c":359.97,"h":359.99,"l":359.07,"n":458,"o":359.48,"t":"2026-10-22T14:15:00Z","v":14279,"vw":359.502429},{"c":357.85,"h":360.255,"l":357.85,"n":534,"o":359.98,"t":"2026-10-22T14:30:00Z","v":8996,"vw":358.911239},{"c":358.98,"h":359.54,"l":358.43,"n":266,"o":358.43,"t":"2026-10-22T14:45:00Z","v":5235,"vw":359.108419},{"c":360.5,"h":360.575,"l":358.245,"n":399,"o":358.82,"t":"2026-10-22T15:00:00Z","v":8234,"vw":359.136712},{"c":359.32,"h":360.54,"l":359.2,"n":398,"o":360.45,"t":"2026-10-22T15:15:00Z","v":5484,"vw":359.942098},{"c":360.2,"h":360.2,"l":359.51,"n":321,"o":359.515,"t":"2026-10-22T15:30:00Z","v":5580,"vw":359.865873},{"c":359.92,"h":360.295,"l":359.41,"n":355,"o":360.22,"t":"2026-10-22T15:45:00Z","v":5881,"vw":359.803376},{"c":359.775,"h":360.205,"l":359.48,"n":356,"o":359.56,"t":"2026-10-22T16:00:00Z","v":5129,"vw":359.841512},{"c":360.622,"h":361.03,"l":360.05,"n":234,"o":360.05,"t":"2026-10-22T16:15:00Z","v":6235,"vw":360.404884},{"c":360.44,"h":361.16,"l":360.39,"n":348,"o":360.71,"t":"2026-10-22T16:30:00Z","v":6063,"vw":360.754535},{"c":361.56,"h":361.75,"l":360.69,"n":445,"o":360.815,"t":"2026-10-22T16:45:00Z","v":6501,"vw":360.944469},{"c":361.4,"h":361.86,"l":361.39,"n":288,"o":361.555,"t":"2026-10-22T17:00:00Z","v":5750,"vw":361.708711},{"c":361.02,"h":361.27,"l":360.775,"n":402,"o":361.21,"t":"2026-10-22T17:15:00Z","v":6888,"vw":360.939401},{"c":361.535,"h":361.76,"l":360.945,"n":221,"o":360.975,"t":"2026-10-22T17:30:00Z","v":2961,"vw":361.217935},{"c":362.325,"h":362.58,"l":361.44,"n":475,"o":361.56,"t":"2026-10-22T17:45:00Z","v":7277,"vw":361.94004},{"c":363.22,"h":363.22,"l":362.42,"n":334,"o":362.695,"t":"2026-10-22T18:00:00Z","v":3702,"vw":362.671319},{"c":362.33,"h":363.25,"l":361.955,"n":550,"o":363.25,"t":"2026-10-22T18:15:00Z","v":9315,"vw":362.517253},{"c":361.7601,"h":362.445,"l":361.7601,"n":359,"o":362.445,"t":"2026-10-22T18:30:00Z","v":11666,"vw":362.00382},{"c":361.79,"h":362.79,"l":361.79,"n":392,"o":362.11,"t":"2026-10-22T18:45:00Z","v":5512,"vw":362.26901},{"c":361.71,"h":362.82,"l":361.6,"n":784,"o":362.11,"t":"2026-10-22T19:00:00Z","v":15793,"vw":362.336366},{"c":361.225,"h":361.9199,"l":360.78,"n":886,"o":361.69,"t":"2026-10-22T19:15:00Z","v":25448,"vw":361.360779},{"c":361.27,"h":361.79,"l":360.35,"n":893,"o":360.85,"t":"2026-10-22T19:30:00Z","v":19879,"vw":360.940136},{"c":362.7,"h":362.7,"l":360.82,"n":3025,"o":361.18,"t":"2026-10-22T19:45:00Z","v":72861,"vw":362.020249},{"c":362.59,"h":362.59,"l":362.59,"n":53,"o":362.59,"t":"2026-10-22T20:00:00Z","v":65392,"vw":362.59}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.1,"premium":1.3892891777889664,"strike":407.0236940737011,"iv":0.30002853165066445,"gamma":0.005776623577615368,"theta":-0.09685648066474205,"vega":0.17810518844157167,"rho":0.025447307305668077,"breakevenPct":12.63768533370753},{"delta":0.15,"premium":1.9046301144200202,"strike":392.3842471394995,"iv":0.24908008453963257,"gamma":0.009224586456738211,"theta":-0.1074659631771703,"vega":0.23743438169456976,"rho":0.0381906023549697,"breakevenPct":8.74234734932556},{"delta":0.2,"premium":2.683951762523191,"strike":386.25231910946195,"iv":0.23921317254174398,"gamma":0.011286641929499073,"theta":-0.12340352504638219,"vega":0.2812795918367347,"rho":0.05122625454015387,"breakevenPct":7.2661327868902},{"delta":0.25,"premium":3.5304267161410015,"strike":381.61410018552874,"iv":0.23786808905380336,"gamma":0.01300278293135436,"theta":-0.1413534322820037,"vega":0.3220959183673469,"rho":0.06432314845856382,"breakevenPct":6.220394081929942},{"delta":0.3,"premium":4.603004005340453,"strike":377.8237650200267,"iv":0.23985914552736984,"gamma":0.013991722296395193,"theta":-0.15606555407209613,"vega":0.3499232309746328,"rho":0.07749848802655045,"breakevenPct":5.470853863969544},{"delta":0.35,"premium":5.7962616822429895,"strike":374.4859813084112,"iv":0.24363084112149533,"gamma":0.014592523364485981,"theta":-0.16904953271028036,"vega":0.37081775700934577,"rho":0.09071569735842155,"breakevenPct":4.8794073169845325},{"delta":0.4,"premium":6.989519359145527,"strike":371.14819759679574,"iv":0.24740253671562085,"gamma":0.015193324432576769,"theta":-0.18203351134846463,"vega":0.39171228304405875,"rho":0.10393290669029268,"breakevenPct":4.28796076999952},{"delta":0.45,"premium":8.504774362328318,"strike":367.85480706344015,"iv":0.2513814911706998,"gamma":0.01524983649444081,"theta":-0.18973924133420536,"vega":0.39943629823413995,"rho":0.11707236289530695,"breakevenPct":3.7975623778285357},{"delta":0.5,"premium":10.188881621975145,"strike":364.58469587965993,"iv":0.2554691301504251,"gamma":0.015020928711576193,"theta":-0.19467710922171352,"vega":0.400253826030085,"rho":0.13017104611916464,"breakevenPct":3.36015265220637},{"delta":0.55,"premium":11.872988881621975,"strike":361.31458469587966,"iv":0.2595567691301504,"gamma":0.014792020928711576,"theta":-0.19961497710922171,"vega":0.40107135382603004,"rho":0.1432697293430223,"breakevenPct":2.9227429265842044},{"delta":0.6,"premium":13.945769511305613,"strike":357.81911013858496,"iv":0.26287928519328957,"gamma":0.014220204230488696,"theta":-0.19874303428154633,"vega":0.39049555069292485,"rho":0.15618139894533226,"breakevenPct":2.5303730521775627},{"delta":0.65,"premium":16.27983223924143,"strike":354.17213712618525,"iv":0.2656874544128373,"gamma":0.013417870167760759,"theta":-0.1939654996353027,"vega":0.37226068563092635,"rho":0.16896735036058178,"breakevenPct":2.168280803504432},{"delta":0.7,"premium":18.613894967177238,"strike":350.52516411378554,"iv":0.2684956236323851,"gamma":0.012615536105032825,"theta":-0.1891879649890591,"vega":0.35402582056892784,"rho":0.18175330177583127,"breakevenPct":1.8061885548313021},{"delta":0.75,"premium":22.89895027624309,"strike":345.2707182320442,"iv":0.28483767955801104,"gamma":0.010892044198895029,"theta":-0.1837707182320442,"vega":0.3214636464088398,"rho":0.19327517982528195,"breakevenPct":1.5388368427941526},{"delta":0.8,"premium":27.532822085889578,"strike":339.7177914110429,"iv":0.30269877300613496,"gamma":0.009023803680981593,"theta":-0.17737963190184045,"vega":0.28576613496932507,"rho":0.20456321985656373,"breakevenPct":1.2853673562239858},{"delta":0.85,"premium":32.59417177914111,"strike":333.5828220858896,"iv":0.3048460122699386,"gamma":0.007367361963190184,"theta":-0.1530238036809816,"vega":0.23502993865030675,"rho":0.21541179434921276,"breakevenPct":0.9892699371275301},{"delta":0.9,"premium":40.436432160804024,"strike":324.77386934673365,"iv":0.32188291457286433,"gamma":0.005354773869346734,"theta":-0.12892261306532662,"vega":0.17822412060301507,"rho":0.22418632716103684,"breakevenPct":0.7226623755585392}],"put":[{"delta":0.1,"premium":1.8724437834664571,"strike":319.90704667150754,"iv":0.3703797696555668,"gamma":0.004589062680367576,"theta":-0.1104565754295126,"vega":0.17931897121595425,"rho":-0.03130684965248899,"breakevenPct":12.288093193954303},{"delta":0.15,"premium":2.82485401459854,"strike":330.7007299270073,"iv":0.3405233576642336,"gamma":0.006668175182481751,"theta":-0.13325372262773721,"vega":0.237712700729927,"rho":-0.047018813530922576,"breakevenPct":9.573933116630695},{"delta":0.2,"premium":3.865,"strike":338,"iv":0.3241,"gamma":0.00842,"theta":-0.15048,"vega":0.28472,"rho":-0.06272367885183602,"breakevenPct":7.8477067762486445},{"delta":0.25,"premium":4.96009564293305,"strike":343.8575982996812,"iv":0.31068894792773644,"gamma":0.009941551540913921,"theta":-0.16133358129649308,"vega":0.32147853347502653,"rho":-0.078429119804573,"breakevenPct":6.534239042238291},{"delta":0.3,"premium":6.075929861849096,"strike":349.1710945802338,"iv":0.29841477151965995,"gamma":0.011376195536663122,"theta":-0.16978204038257172,"vega":0.35436907545164714,"rho":-0.09413477800678607,"breakevenPct":5.376550727161609},{"delta":0.35,"premium":7.397839999999999,"strike":353.376,"iv":0.29136848,"gamma":0.012308959999999999,"theta":-0.1731256,"vega":0.37381423999999996,"rho":-0.10982969665275047,"breakevenPct":4.581439090984299},{"delta":0.4,"premium":8.75784,"strike":357.376,"iv":0.28528848,"gamma":0.01314896,"theta":-0.1755256,"vega":0.39077424,"rho":-0.12552263026225186,"breakevenPct":3.8533439973523698},{"delta":0.45,"premium":10.330938416422287,"strike":361.26099706744867,"iv":0.2815774193548387,"gamma":0.013687390029325513,"theta":-0.1765199413489736,"vega":0.40186217008797653,"rho":-0.1412920009027224,"breakevenPct":3.2157371546301783},{"delta":0.5,"premium":12.310410557184749,"strike":364.9266862170088,"iv":0.2823838709677419,"gamma":0.013650733137829912,"theta":-0.17483372434017594,"vega":0.4017521994134897,"rho":-0.15720713518364585,"breakevenPct":2.7506893020149263},{"delta":0.55,"premium":14.289882697947215,"strike":368.5923753665689,"iv":0.28319032258064514,"gamma":0.01361407624633431,"theta":-0.1731475073313783,"vega":0.40164222873900296,"rho":-0.1731222694645693,"breakevenPct":2.285641449399675},{"delta":0.6,"premium":16.574516627996903,"strike":372.38205723124514,"iv":0.2821184068058778,"gamma":0.013290332559938129,"theta":-0.16499651972157772,"vega":0.39076163959783455,"rho":-0.1891877302266405,"breakevenPct":1.8705588672472275},{"delta":0.65,"premium":19.04938128383604,"strike":376.2490332559938,"iv":0.2798755607115236,"gamma":0.012787625676720805,"theta":-0.15281554524361948,"vega":0.3731668986852282,"rho":-0.20534690100293373,"breakevenPct":1.4866234666819822},{"delta":0.7,"premium":21.56156429942418,"strike":380.14395393474086,"iv":0.27770287907869484,"gamma":0.012264011516314781,"theta":-0.14043138195777352,"vega":0.3550592130518235,"rho":-0.22152769883561474,"breakevenPct":1.1052732741342195},{"delta":0.75,"premium":25.28037428023033,"strike":384.94241842610364,"iv":0.2777988483685221,"gamma":0.011064395393474088,"theta":-0.12147744721689059,"vega":0.32036631477927063,"rho":-0.2384077714915012,"breakevenPct":0.8075114741516983},{"delta":0.8,"premium":28.999184261036476,"strike":389.7408829174664,"iv":0.27789481765834934,"gamma":0.009864779270633395,"theta":-0.10252351247600766,"vega":0.2856734165067178,"rho":-0.2552878441473876,"breakevenPct":0.5097496741691772},{"delta":0.85,"premium":36.83173758865248,"strike":398.38652482269504,"iv":0.29769219858156026,"gamma":0.007703368794326241,"theta":-0.08447535460992907,"vega":0.23742251773049644,"rho":-0.2750759338975686,"breakevenPct":0.285505051423765},{"delta":0.9,"premium":59.066233766233786,"strike":421.16883116883116,"iv":0.38862077922077926,"gamma":0.004394805194805194,"theta":-0.07859610389610386,"vega":0.17921818181818178,"rho":-0.3058877736251968,"breakevenPct":0.13442251507282652}]},"raw":{"call":[{"delta":0.1,"premium":1.3892891777889664,"strike":407.0236940737011,"iv":0.30002853165066445,"gamma":0.005776623577615368,"theta":-0.09685648066474205,"vega":0.17810518844157167,"rho":0.025447307305668077,"breakevenPct":12.63768533370753},{"delta":0.15,"premium":1.9046301144200202,"strike":392.3842471394995,"iv":0.24908008453963257,"gamma":0.009224586456738211,"theta":-0.1074659631771703,"vega":0.23743438169456976,"rho":0.0381906023549697,"breakevenPct":8.74234734932556},{"delta":0.2,"premium":2.683951762523191,"strike":386.25231910946195,"iv":0.23921317254174398,"gamma":0.011286641929499073,"theta":-0.12340352504638219,"vega":0.2812795918367347,"rho":0.05122625454015387,"breakevenPct":7.2661327868902},{"delta":0.25,"premium":3.5304267161410015,"strike":381.61410018552874,"iv":0.23786808905380336,"gamma":0.01300278293135436,"theta":-0.1413534322820037,"vega":0.3220959183673469,"rho":0.06432314845856382,"breakevenPct":6.220394081929942},{"delta":0.3,"premium":4.603004005340453,"strike":377.8237650200267,"iv":0.23985914552736984,"gamma":0.013991722296395193,"theta":-0.15606555407209613,"vega":0.3499232309746328,"rho":0.07749848802655045,"breakevenPct":5.470853863969544},{"delta":0.35,"premium":5.7962616822429895,"strike":374.4859813084112,"iv":0.24363084112149533,"gamma":0.014592523364485981,"theta":-0.16904953271028036,"vega":0.37081775700934577,"rho":0.09071569735842155,"breakevenPct":4.8794073169845325},{"delta":0.4,"premium":6.989519359145527,"strike":371.14819759679574,"iv":0.24740253671562085,"gamma":0.015193324432576769,"theta":-0.18203351134846463,"vega":0.39171228304405875,"rho":0.10393290669029268,"breakevenPct":4.28796076999952},{"delta":0.45,"premium":8.504774362328318,"strike":367.85480706344015,"iv":0.2513814911706998,"gamma":0.01524983649444081,"theta":-0.18973924133420536,"vega":0.39943629823413995,"rho":0.11707236289530695,"breakevenPct":3.7975623778285357},{"delta":0.5,"premium":10.188881621975145,"strike":364.58469587965993,"iv":0.2554691301504251,"gamma":0.015020928711576193,"theta":-0.19467710922171352,"vega":0.400253826030085,"rho":0.13017104611916464,"breakevenPct":3.36015265220637},{"delta":0.55,"premium":11.872988881621975,"strike":361.31458469587966,"iv":0.2595567691301504,"gamma":0.014792020928711576,"theta":-0.19961497710922171,"vega":0.40107135382603004,"rho":0.1432697293430223,"breakevenPct":2.9227429265842044},{"delta":0.6,"premium":13.945769511305613,"strike":357.81911013858496,"iv":0.26287928519328957,"gamma":0.014220204230488696,"theta":-0.19874303428154633,"vega":0.39049555069292485,"rho":0.15618139894533226,"breakevenPct":2.5303730521775627},{"delta":0.65,"premium":16.27983223924143,"strike":354.17213712618525,"iv":0.2656874544128373,"gamma":0.013417870167760759,"theta":-0.1939654996353027,"vega":0.37226068563092635,"rho":0.16896735036058178,"breakevenPct":2.168280803504432},{"delta":0.7,"premium":18.613894967177238,"strike":350.52516411378554,"iv":0.2684956236323851,"gamma":0.012615536105032825,"theta":-0.1891879649890591,"vega":0.35402582056892784,"rho":0.18175330177583127,"breakevenPct":1.8061885548313021},{"delta":0.75,"premium":22.89895027624309,"strike":345.2707182320442,"iv":0.28483767955801104,"gamma":0.010892044198895029,"theta":-0.1837707182320442,"vega":0.3214636464088398,"rho":0.19327517982528195,"breakevenPct":1.5388368427941526},{"delta":0.8,"premium":27.532822085889578,"strike":339.7177914110429,"iv":0.30269877300613496,"gamma":0.009023803680981593,"theta":-0.17737963190184045,"vega":0.28576613496932507,"rho":0.20456321985656373,"breakevenPct":1.2853673562239858},{"delta":0.85,"premium":32.59417177914111,"strike":333.5828220858896,"iv":0.3048460122699386,"gamma":0.007367361963190184,"theta":-0.1530238036809816,"vega":0.23502993865030675,"rho":0.21541179434921276,"breakevenPct":0.9892699371275301},{"delta":0.9,"premium":40.436432160804024,"strike":324.77386934673365,"iv":0.32188291457286433,"gamma":0.005354773869346734,"theta":-0.12892261306532662,"vega":0.17822412060301507,"rho":0.22418632716103684,"breakevenPct":0.7226623755585392}],"put":[{"delta":0.1,"premium":1.8724437834664571,"strike":319.90704667150754,"iv":0.3703797696555668,"gamma":0.004589062680367576,"theta":-0.1104565754295126,"vega":0.17931897121595425,"rho":-0.03130684965248899,"breakevenPct":12.288093193954303},{"delta":0.15,"premium":2.82485401459854,"strike":330.7007299270073,"iv":0.3405233576642336,"gamma":0.006668175182481751,"theta":-0.13325372262773721,"vega":0.237712700729927,"rho":-0.047018813530922576,"breakevenPct":9.573933116630695},{"delta":0.2,"premium":3.865,"strike":338,"iv":0.3241,"gamma":0.00842,"theta":-0.15048,"vega":0.28472,"rho":-0.06272367885183602,"breakevenPct":7.8477067762486445},{"delta":0.25,"premium":4.96009564293305,"strike":343.8575982996812,"iv":0.31068894792773644,"gamma":0.009941551540913921,"theta":-0.16133358129649308,"vega":0.32147853347502653,"rho":-0.078429119804573,"breakevenPct":6.534239042238291},{"delta":0.3,"premium":6.075929861849096,"strike":349.1710945802338,"iv":0.29841477151965995,"gamma":0.011376195536663122,"theta":-0.16978204038257172,"vega":0.35436907545164714,"rho":-0.09413477800678607,"breakevenPct":5.376550727161609},{"delta":0.35,"premium":7.397839999999999,"strike":353.376,"iv":0.29136848,"gamma":0.012308959999999999,"theta":-0.1731256,"vega":0.37381423999999996,"rho":-0.10982969665275047,"breakevenPct":4.581439090984299},{"delta":0.4,"premium":8.75784,"strike":357.376,"iv":0.28528848,"gamma":0.01314896,"theta":-0.1755256,"vega":0.39077424,"rho":-0.12552263026225186,"breakevenPct":3.8533439973523698},{"delta":0.45,"premium":10.330938416422287,"strike":361.26099706744867,"iv":0.2815774193548387,"gamma":0.013687390029325513,"theta":-0.1765199413489736,"vega":0.40186217008797653,"rho":-0.1412920009027224,"breakevenPct":3.2157371546301783},{"delta":0.5,"premium":12.310410557184749,"strike":364.9266862170088,"iv":0.2823838709677419,"gamma":0.013650733137829912,"theta":-0.17483372434017594,"vega":0.4017521994134897,"rho":-0.15720713518364585,"breakevenPct":2.7506893020149263},{"delta":0.55,"premium":14.289882697947215,"strike":368.5923753665689,"iv":0.28319032258064514,"gamma":0.01361407624633431,"theta":-0.1731475073313783,"vega":0.40164222873900296,"rho":-0.1731222694645693,"breakevenPct":2.285641449399675},{"delta":0.6,"premium":16.574516627996903,"strike":372.38205723124514,"iv":0.2821184068058778,"gamma":0.013290332559938129,"theta":-0.16499651972157772,"vega":0.39076163959783455,"rho":-0.1891877302266405,"breakevenPct":1.8705588672472275},{"delta":0.65,"premium":19.04938128383604,"strike":376.2490332559938,"iv":0.2798755607115236,"gamma":0.012787625676720805,"theta":-0.15281554524361948,"vega":0.3731668986852282,"rho":-0.20534690100293373,"breakevenPct":1.4866234666819822},{"delta":0.7,"premium":21.56156429942418,"strike":380.14395393474086,"iv":0.27770287907869484,"gamma":0.012264011516314781,"theta":-0.14043138195777352,"vega":0.3550592130518235,"rho":-0.22152769883561474,"breakevenPct":1.1052732741342195},{"delta":0.75,"premium":25.28037428023033,"strike":384.94241842610364,"iv":0.2777988483685221,"gamma":0.011064395393474088,"theta":-0.12147744721689059,"vega":0.32036631477927063,"rho":-0.2384077714915012,"breakevenPct":0.8075114741516983},{"delta":0.8,"premium":28.999184261036476,"strike":389.7408829174664,"iv":0.27789481765834934,"gamma":0.009864779270633395,"theta":-0.10252351247600766,"vega":0.2856734165067178,"rho":-0.2552878441473876,"breakevenPct":0.5097496741691772},{"delta":0.85,"premium":36.83173758865248,"strike":398.38652482269504,"iv":0.29769219858156026,"gamma":0.007703368794326241,"theta":-0.08447535460992907,"vega":0.23742251773049644,"rho":-0.2750759338975686,"breakevenPct":0.285505051423765},{"delta":0.9,"premium":59.066233766233786,"strike":421.16883116883116,"iv":0.38862077922077926,"gamma":0.004394805194805194,"theta":-0.07859610389610386,"vega":0.17921818181818178,"rho":-0.3058877736251968,"breakevenPct":0.13442251507282652}]}},"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"}}