{"symbol":"SAIA","url":"https://intraalpha.com/companies/SAIA","capturedAt":"2026-10-22T23:49:24.003Z","state":"ready","quote":{"symbol":"SAIA","last_price":344.5,"prev_close":338.84,"regular_close":344.5,"change":5.66,"change_pct":1.6704,"regular_change":5.66,"regular_change_pct":1.6704,"extended_change":0,"extended_change_pct":0,"bid":339,"ask":348.2,"bid_size":80,"ask_size":80,"volume":393745,"vwap":343.561766,"open":336.84,"high":347.49,"low":335.81,"close":344.5,"trade_count":18307,"last_trade_at":"2026-10-22T20:00:02.219748791Z","last_quote_at":"2026-10-22T20:13:07.892834238Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T19:49:12.607327337-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":{"symbol":"SAIA","fetched_at":"2026-10-22T23:49:23.424330+00:00","name":"Saia Inc","exchange":"NASDAQ","currency":"USD","sector":"INDUSTRIALS","industry":"TRUCKING","country":"USA","description":"Saia, Inc., is a transportation company in North America. The company is headquartered in Johns Creek, Georgia.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":9014875000,"ebitda":615548000,"pe_ratio":32.71,"peg_ratio":2.457,"book_value":102.49,"dividend_per_share":null,"dividend_yield":null,"eps":10.36,"revenue_ttm":3392316000,"gross_profit_ttm":800083000,"profit_margin":0.0819,"operating_margin_ttm":0.131,"return_on_assets_ttm":0.063,"return_on_equity_ttm":0.108,"quarterly_earnings_growth":0.315,"quarterly_revenue_growth":0.171,"analyst_target_price":420.29,"analyst_number":3,"beta":2.191,"fifty_two_week_high":494.71,"fifty_two_week_low":249.32,"fifty_day_ma":346.95,"two_hundred_day_ma":389.07,"shares_outstanding":26605100,"forward_pe":24.57,"price_to_sales":2.657,"price_to_book":3.213,"ev_to_revenue":2.551,"ev_to_ebitda":13.14},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T23:49:23.424330+00:00"},"optionObservedAt":"2026-10-22T19:50:00.798Z","bars":[{"c":337.5,"h":337.5,"l":335.5,"n":26,"o":335.5,"t":"2026-10-15T08:10:00Z","v":443,"vw":335.833333},{"c":338,"h":338,"l":338,"n":9,"o":338,"t":"2026-10-15T08:15:00Z","v":85,"vw":338},{"c":342.87,"h":342.87,"l":337.22,"n":115,"o":337.22,"t":"2026-10-15T13:30:00Z","v":3352,"vw":338.278884},{"c":335.41,"h":338.75,"l":335.41,"n":159,"o":338.725,"t":"2026-10-15T13:35:00Z","v":2187,"vw":337.292265},{"c":337.325,"h":339.195,"l":337.0175,"n":97,"o":337.81,"t":"2026-10-15T13:40:00Z","v":3471,"vw":337.534143},{"c":333.96,"h":336.34,"l":333.42,"n":200,"o":335.79,"t":"2026-10-15T13:45:00Z","v":4494,"vw":335.064194},{"c":333.64,"h":334.62,"l":333.64,"n":120,"o":334.09,"t":"2026-10-15T13:50:00Z","v":1508,"vw":334.312431},{"c":333.45,"h":334.03,"l":331.94,"n":90,"o":333.925,"t":"2026-10-15T13:55:00Z","v":773,"vw":333.312143},{"c":334.885,"h":334.885,"l":333.45,"n":66,"o":333.45,"t":"2026-10-15T14:00:00Z","v":1416,"vw":334.767942},{"c":335.255,"h":336.1599,"l":334.43,"n":50,"o":334.89,"t":"2026-10-15T14:05:00Z","v":1193,"vw":335.509145},{"c":337.515,"h":337.515,"l":335.43,"n":197,"o":336.03,"t":"2026-10-15T14:10:00Z","v":2975,"vw":336.538637},{"c":336.4,"h":337.615,"l":336.35,"n":139,"o":337.615,"t":"2026-10-15T14:15:00Z","v":1729,"vw":336.886743},{"c":336.185,"h":337.03,"l":335.735,"n":127,"o":335.735,"t":"2026-10-15T14:20:00Z","v":1771,"vw":336.416467},{"c":335.185,"h":336.215,"l":334.56,"n":87,"o":336.2,"t":"2026-10-15T14:25:00Z","v":1659,"vw":335.33806},{"c":336.735,"h":336.735,"l":335.575,"n":187,"o":335.73,"t":"2026-10-15T14:30:00Z","v":2246,"vw":335.959798},{"c":336.54,"h":336.745,"l":336.54,"n":60,"o":336.7025,"t":"2026-10-15T14:35:00Z","v":356,"vw":336.68009},{"c":337.59,"h":337.59,"l":336.55,"n":114,"o":336.55,"t":"2026-10-15T14:40:00Z","v":1827,"vw":337.216111},{"c":337.815,"h":337.815,"l":337.54,"n":24,"o":337.54,"t":"2026-10-15T14:45:00Z","v":280,"vw":337.697143},{"c":340,"h":340.04,"l":338.18,"n":191,"o":338.18,"t":"2026-10-15T14:50:00Z","v":2720,"vw":339.256858},{"c":340.81,"h":340.81,"l":339.8225,"n":247,"o":339.8225,"t":"2026-10-15T14:55:00Z","v":3862,"vw":340.328711},{"c":338.92,"h":340.81,"l":338.92,"n":198,"o":340.48,"t":"2026-10-15T15:00:00Z","v":5087,"vw":339.988297},{"c":337.855,"h":339.585,"l":337.855,"n":160,"o":339.585,"t":"2026-10-15T15:05:00Z","v":3212,"vw":338.595714},{"c":337.58,"h":337.87,"l":336.81,"n":114,"o":337.865,"t":"2026-10-15T15:10:00Z","v":2049,"vw":337.569093},{"c":338.885,"h":338.885,"l":337.64,"n":89,"o":337.995,"t":"2026-10-15T15:15:00Z","v":1498,"vw":338.141814},{"c":339.02,"h":339.06,"l":338.12,"n":46,"o":339.06,"t":"2026-10-15T15:20:00Z","v":615,"vw":338.781202},{"c":339.925,"h":339.925,"l":338.5,"n":69,"o":338.5,"t":"2026-10-15T15:25:00Z","v":1097,"vw":339.368333},{"c":339,"h":339.75,"l":338.22,"n":240,"o":339.53,"t":"2026-10-15T15:30:00Z","v":3532,"vw":338.724629},{"c":338.5,"h":339.565,"l":338.5,"n":29,"o":338.5,"t":"2026-10-15T15:35:00Z","v":326,"vw":338.816741},{"c":339.67,"h":339.75,"l":338.5,"n":104,"o":338.5,"t":"2026-10-15T15:40:00Z","v":950,"vw":339.5836},{"c":339.51,"h":340,"l":339.51,"n":133,"o":339.69,"t":"2026-10-15T15:45:00Z","v":1565,"vw":339.769195},{"c":339.36,"h":339.73,"l":339.36,"n":140,"o":339.54,"t":"2026-10-15T15:50:00Z","v":1531,"vw":339.499821},{"c":339.335,"h":339.335,"l":339.335,"n":21,"o":339.335,"t":"2026-10-15T15:55:00Z","v":118,"vw":339.335},{"c":338.98,"h":340.4,"l":338.98,"n":104,"o":339.335,"t":"2026-10-15T16:00:00Z","v":1396,"vw":339.701954},{"c":339.68,"h":339.68,"l":338.98,"n":59,"o":339.675,"t":"2026-10-15T16:05:00Z","v":553,"vw":339.584667},{"c":338.93,"h":339.68,"l":338.6101,"n":141,"o":339.68,"t":"2026-10-15T16:10:00Z","v":1655,"vw":339.039118},{"c":337.79,"h":338.92,"l":337.79,"n":172,"o":338.62,"t":"2026-10-15T16:15:00Z","v":2202,"vw":338.602844},{"c":338.15,"h":338.44,"l":337.98,"n":94,"o":338.04,"t":"2026-10-15T16:20:00Z","v":1027,"vw":338.2474},{"c":338.235,"h":338.245,"l":338.15,"n":89,"o":338.15,"t":"2026-10-15T16:25:00Z","v":647,"vw":338.178571},{"c":337.43,"h":337.98,"l":337.275,"n":264,"o":337.85,"t":"2026-10-15T16:30:00Z","v":3296,"vw":337.582957},{"c":337.755,"h":337.86,"l":337.43,"n":117,"o":337.45,"t":"2026-10-15T16:35:00Z","v":1803,"vw":337.695989},{"c":337.335,"h":337.765,"l":337.1375,"n":117,"o":337.662,"t":"2026-10-15T16:40:00Z","v":809,"vw":337.469934},{"c":337.93,"h":337.93,"l":337.51,"n":61,"o":337.65,"t":"2026-10-15T16:45:00Z","v":944,"vw":337.701708},{"c":338.05,"h":338.14,"l":337.4,"n":106,"o":337.41,"t":"2026-10-15T16:50:00Z","v":1368,"vw":337.875417},{"c":338.7,"h":338.7,"l":337.72,"n":66,"o":338.02,"t":"2026-10-15T16:55:00Z","v":591,"vw":338.2675},{"c":338.62,"h":338.665,"l":338.61,"n":33,"o":338.61,"t":"2026-10-15T17:00:00Z","v":599,"vw":338.64712},{"c":338.68,"h":338.68,"l":338.6575,"n":65,"o":338.665,"t":"2026-10-15T17:05:00Z","v":503,"vw":338.666875},{"c":338.83,"h":339,"l":338.8,"n":129,"o":339,"t":"2026-10-15T17:10:00Z","v":1242,"vw":338.888975},{"c":338.81,"h":339.07,"l":338.68,"n":171,"o":338.885,"t":"2026-10-15T17:15:00Z","v":2145,"vw":338.864486},{"c":339.11,"h":339.13,"l":338.64,"n":95,"o":338.8475,"t":"2026-10-15T17:20:00Z","v":1465,"vw":338.98702},{"c":338.32,"h":339.62,"l":338.32,"n":156,"o":339.37,"t":"2026-10-15T17:25:00Z","v":1843,"vw":339.029522},{"c":338.37,"h":338.7,"l":338.35,"n":150,"o":338.46,"t":"2026-10-15T17:30:00Z","v":2128,"vw":338.566329},{"c":339,"h":339,"l":338.555,"n":107,"o":338.57,"t":"2026-10-15T17:35:00Z","v":1016,"vw":338.769817},{"c":339.305,"h":339.54,"l":338.888,"n":119,"o":339.02,"t":"2026-10-15T17:40:00Z","v":1308,"vw":339.240279},{"c":338.84,"h":339.61,"l":338.78,"n":150,"o":339.31,"t":"2026-10-15T17:45:00Z","v":1746,"vw":339.078338},{"c":339.36,"h":339.535,"l":338.84,"n":82,"o":338.84,"t":"2026-10-15T17:50:00Z","v":892,"vw":339.282222},{"c":339.715,"h":340.01,"l":339.35,"n":103,"o":339.52,"t":"2026-10-15T17:55:00Z","v":1532,"vw":339.629717},{"c":339.205,"h":339.7775,"l":338.98,"n":222,"o":339.76,"t":"2026-10-15T18:00:00Z","v":2025,"vw":339.44412},{"c":338.855,"h":339.06,"l":338.735,"n":138,"o":338.98,"t":"2026-10-15T18:05:00Z","v":1711,"vw":338.8695},{"c":338.89,"h":339.21,"l":338.87,"n":164,"o":338.9,"t":"2026-10-15T18:10:00Z","v":1360,"vw":339.010413},{"c":339.1,"h":339.25,"l":338.675,"n":218,"o":338.7415,"t":"2026-10-15T18:15:00Z","v":1936,"vw":338.934775},{"c":338.755,"h":339.115,"l":338.755,"n":185,"o":339.105,"t":"2026-10-15T18:20:00Z","v":1241,"vw":338.955955},{"c":338.455,"h":338.88,"l":338.455,"n":234,"o":338.755,"t":"2026-10-15T18:25:00Z","v":3008,"vw":338.680272},{"c":338.26,"h":338.66,"l":338.255,"n":116,"o":338.565,"t":"2026-10-15T18:30:00Z","v":1438,"vw":338.434452},{"c":338.44,"h":338.67,"l":338.42,"n":159,"o":338.53,"t":"2026-10-15T18:35:00Z","v":2527,"vw":338.498072},{"c":338.205,"h":338.21,"l":337.905,"n":217,"o":338.14,"t":"2026-10-15T18:40:00Z","v":2276,"vw":338.012516},{"c":337.88,"h":338.32,"l":337.86,"n":146,"o":338.235,"t":"2026-10-15T18:45:00Z","v":1041,"vw":338.160581},{"c":338.5,"h":338.51,"l":338.14,"n":127,"o":338.14,"t":"2026-10-15T18:50:00Z","v":1543,"vw":338.383846},{"c":338.17,"h":338.5,"l":337.87,"n":178,"o":338.46,"t":"2026-10-15T18:55:00Z","v":1996,"vw":338.191276},{"c":338.58,"h":339.14,"l":338.45,"n":143,"o":338.47,"t":"2026-10-15T19:00:00Z","v":1756,"vw":338.77878},{"c":339.3,"h":339.73,"l":338.6,"n":169,"o":338.835,"t":"2026-10-15T19:05:00Z","v":2531,"vw":339.054925},{"c":338.83,"h":339.34,"l":338.83,"n":126,"o":339.34,"t":"2026-10-15T19:10:00Z","v":1241,"vw":339.049137},{"c":339.53,"h":339.56,"l":339.27,"n":77,"o":339.27,"t":"2026-10-15T19:15:00Z","v":1221,"vw":339.383034},{"c":339.955,"h":340.02,"l":339.585,"n":242,"o":339.585,"t":"2026-10-15T19:20:00Z","v":2871,"vw":339.920068},{"c":339.39,"h":340.04,"l":339.39,"n":297,"o":339.91,"t":"2026-10-15T19:25:00Z","v":3588,"vw":339.858674},{"c":339.52,"h":339.68,"l":338.87,"n":274,"o":339.55,"t":"2026-10-15T19:30:00Z","v":7875,"vw":339.328373},{"c":339.06,"h":339.31,"l":338.85,"n":219,"o":339.1575,"t":"2026-10-15T19:35:00Z","v":5188,"vw":339.134536},{"c":339.505,"h":340.035,"l":338.35,"n":395,"o":338.97,"t":"2026-10-15T19:40:00Z","v":9187,"vw":339.286226},{"c":339.595,"h":340.35,"l":339.49,"n":228,"o":339.84,"t":"2026-10-15T19:45:00Z","v":3864,"vw":339.869969},{"c":340.39,"h":341.02,"l":339.11,"n":504,"o":339.35,"t":"2026-10-15T19:50:00Z","v":9112,"vw":340.101611},{"c":341.53,"h":341.76,"l":340.35,"n":1081,"o":340.56,"t":"2026-10-15T19:55:00Z","v":16568,"vw":341.367453},{"c":341.46,"h":341.46,"l":341.46,"n":61,"o":341.46,"t":"2026-10-15T20:00:00Z","v":40150,"vw":341.46},{"c":340,"h":342,"l":340,"n":13,"o":342,"t":"2026-10-16T08:10:00Z","v":534,"vw":341.768116},{"c":343.0375,"h":343.265,"l":341.615,"n":113,"o":342,"t":"2026-10-16T13:30:00Z","v":2371,"vw":342.274909},{"c":339.18,"h":342.3425,"l":339.18,"n":36,"o":341.52,"t":"2026-10-16T13:35:00Z","v":1035,"vw":341.546648},{"c":343.005,"h":343.51,"l":339.28,"n":72,"o":339.28,"t":"2026-10-16T13:40:00Z","v":3261,"vw":342.821938},{"c":343.46,"h":343.56,"l":342.07,"n":65,"o":343.21,"t":"2026-10-16T13:45:00Z","v":1267,"vw":343.002157},{"c":342.9702,"h":344.54,"l":342.97,"n":62,"o":343.465,"t":"2026-10-16T13:50:00Z","v":1008,"vw":343.613536},{"c":342.31,"h":343.505,"l":342.31,"n":24,"o":343.505,"t":"2026-10-16T13:55:00Z","v":1225,"vw":342.575571},{"c":342.985,"h":342.985,"l":342.385,"n":25,"o":342.385,"t":"2026-10-16T14:00:00Z","v":278,"vw":342.585},{"c":340.67,"h":342.44,"l":340.225,"n":87,"o":342.44,"t":"2026-10-16T14:05:00Z","v":1235,"vw":341.068974},{"c":340.22,"h":341.31,"l":340.22,"n":60,"o":341.3,"t":"2026-10-16T14:10:00Z","v":712,"vw":340.878574},{"c":339.44,"h":339.47,"l":339.44,"n":23,"o":339.47,"t":"2026-10-16T14:15:00Z","v":357,"vw":339.4575},{"c":340.28,"h":340.28,"l":339.08,"n":63,"o":339.08,"t":"2026-10-16T14:20:00Z","v":1147,"vw":339.812114},{"c":340.18,"h":340.82,"l":340.18,"n":70,"o":340.82,"t":"2026-10-16T14:25:00Z","v":906,"vw":340.58675},{"c":341.565,"h":341.565,"l":340.1375,"n":51,"o":340.1375,"t":"2026-10-16T14:30:00Z","v":635,"vw":340.890454},{"c":341.575,"h":342.05,"l":341.575,"n":28,"o":342.05,"t":"2026-10-16T14:35:00Z","v":396,"vw":341.7405},{"c":339.95,"h":341.0325,"l":339.95,"n":74,"o":341.0325,"t":"2026-10-16T14:40:00Z","v":811,"vw":340.582527},{"c":340.89,"h":340.89,"l":339.95,"n":87,"o":340.05,"t":"2026-10-16T14:45:00Z","v":6869,"vw":340.427426},{"c":341.51,"h":341.51,"l":340.81,"n":76,"o":341.1,"t":"2026-10-16T14:50:00Z","v":1759,"vw":341.138488},{"c":341.97,"h":342.24,"l":340.267,"n":87,"o":340.267,"t":"2026-10-16T14:55:00Z","v":1437,"vw":341.658688},{"c":341.305,"h":341.925,"l":341.3,"n":81,"o":341.925,"t":"2026-10-16T15:00:00Z","v":889,"vw":341.634454},{"c":340.44,"h":341.07,"l":340.4057,"n":99,"o":341.07,"t":"2026-10-16T15:05:00Z","v":1042,"vw":340.672092},{"c":338.68,"h":340.83,"l":338.45,"n":193,"o":340.83,"t":"2026-10-16T15:10:00Z","v":2233,"vw":339.455847},{"c":338.58,"h":338.58,"l":337.78,"n":121,"o":337.98,"t":"2026-10-16T15:15:00Z","v":1178,"vw":338.094914},{"c":338.23,"h":338.6775,"l":338.06,"n":60,"o":338.6775,"t":"2026-10-16T15:20:00Z","v":653,"vw":338.369822},{"c":338.185,"h":338.57,"l":337.4201,"n":42,"o":337.98,"t":"2026-10-16T15:25:00Z","v":1035,"vw":338.051587},{"c":337.575,"h":338.195,"l":337.45,"n":87,"o":337.67,"t":"2026-10-16T15:30:00Z","v":1605,"vw":337.596829},{"c":336.06,"h":337.575,"l":336.045,"n":149,"o":337.575,"t":"2026-10-16T15:35:00Z","v":1955,"vw":336.897399},{"c":334.565,"h":336.21,"l":334.565,"n":119,"o":336.21,"t":"2026-10-16T15:40:00Z","v":1489,"vw":335.628271},{"c":334.29,"h":335.1,"l":334.29,"n":154,"o":334.7175,"t":"2026-10-16T15:45:00Z","v":2954,"vw":334.745876},{"c":332.7765,"h":333.98,"l":332.7765,"n":63,"o":333.98,"t":"2026-10-16T15:50:00Z","v":645,"vw":333.313058},{"c":332.43,"h":332.77,"l":331.92,"n":142,"o":332.77,"t":"2026-10-16T15:55:00Z","v":1506,"vw":332.444088},{"c":331.43,"h":331.67,"l":330.7,"n":88,"o":331.67,"t":"2026-10-16T16:00:00Z","v":1447,"vw":331.261279},{"c":334.255,"h":334.255,"l":331.94,"n":122,"o":331.94,"t":"2026-10-16T16:05:00Z","v":1366,"vw":332.8275},{"c":336.625,"h":336.625,"l":334.325,"n":100,"o":334.325,"t":"2026-10-16T16:10:00Z","v":1444,"vw":336.01077},{"c":335.5261,"h":336.975,"l":335.5261,"n":135,"o":336.43,"t":"2026-10-16T16:15:00Z","v":3239,"vw":336.529907},{"c":335.21,"h":336.405,"l":335.04,"n":104,"o":336.405,"t":"2026-10-16T16:20:00Z","v":904,"vw":335.559077},{"c":334.755,"h":334.81,"l":334.55,"n":71,"o":334.55,"t":"2026-10-16T16:25:00Z","v":843,"vw":334.773557},{"c":335.195,"h":335.205,"l":334.435,"n":80,"o":334.435,"t":"2026-10-16T16:30:00Z","v":918,"vw":334.846666},{"c":335.19,"h":335.22,"l":335.19,"n":34,"o":335.195,"t":"2026-10-16T16:35:00Z","v":454,"vw":335.198871},{"c":335.74,"h":335.74,"l":335.23,"n":42,"o":335.535,"t":"2026-10-16T16:40:00Z","v":458,"vw":335.430897},{"c":335.535,"h":335.535,"l":335.535,"n":50,"o":335.535,"t":"2026-10-16T16:45:00Z","v":452,"vw":335.535},{"c":335.025,"h":335.53,"l":334.895,"n":253,"o":335.285,"t":"2026-10-16T16:50:00Z","v":4576,"vw":335.247339},{"c":334.595,"h":334.925,"l":334.5,"n":107,"o":334.925,"t":"2026-10-16T16:55:00Z","v":1676,"vw":334.656524},{"c":333.8175,"h":334.91,"l":333.795,"n":103,"o":334.89,"t":"2026-10-16T17:00:00Z","v":1467,"vw":334.273166},{"c":333.7001,"h":334.04,"l":333.34,"n":127,"o":334.04,"t":"2026-10-16T17:05:00Z","v":1805,"vw":333.571629},{"c":333.39,"h":333.74,"l":333.3401,"n":65,"o":333.3407,"t":"2026-10-16T17:10:00Z","v":1373,"vw":333.470915},{"c":333.26,"h":333.39,"l":332.67,"n":149,"o":333.39,"t":"2026-10-16T17:15:00Z","v":2109,"vw":333.158635},{"c":331.22,"h":332.51,"l":331.22,"n":195,"o":332.51,"t":"2026-10-16T17:20:00Z","v":2943,"vw":331.746284},{"c":331.615,"h":331.615,"l":331.52,"n":90,"o":331.52,"t":"2026-10-16T17:25:00Z","v":900,"vw":331.55965},{"c":332.97,"h":332.97,"l":331.14,"n":258,"o":331.615,"t":"2026-10-16T17:30:00Z","v":8034,"vw":332.10354},{"c":332.64,"h":333.055,"l":332.52,"n":66,"o":332.63,"t":"2026-10-16T17:35:00Z","v":2054,"vw":332.639752},{"c":333.25,"h":333.25,"l":332.725,"n":103,"o":332.89,"t":"2026-10-16T17:40:00Z","v":1442,"vw":333.075313},{"c":332.825,"h":333.41,"l":332.8,"n":173,"o":333.32,"t":"2026-10-16T17:45:00Z","v":2423,"vw":333.04914},{"c":332.445,"h":332.88,"l":332.4,"n":115,"o":332.835,"t":"2026-10-16T17:50:00Z","v":1813,"vw":332.735476},{"c":332.84,"h":332.84,"l":332.245,"n":93,"o":332.245,"t":"2026-10-16T17:55:00Z","v":1469,"vw":332.548594},{"c":332.3,"h":332.65,"l":331.7005,"n":93,"o":332.65,"t":"2026-10-16T18:00:00Z","v":1487,"vw":332.176999},{"c":333.12,"h":333.17,"l":331.3287,"n":139,"o":331.3287,"t":"2026-10-16T18:05:00Z","v":2153,"vw":332.633492},{"c":332.91,"h":333.42,"l":332.341,"n":79,"o":333.42,"t":"2026-10-16T18:10:00Z","v":1788,"vw":332.453783},{"c":332.13,"h":332.93,"l":331.98,"n":124,"o":332.915,"t":"2026-10-16T18:15:00Z","v":1886,"vw":332.348582},{"c":332.58,"h":332.58,"l":331.7708,"n":88,"o":332.2,"t":"2026-10-16T18:20:00Z","v":1783,"vw":332.339863},{"c":332.39,"h":332.65,"l":331.8646,"n":93,"o":331.8646,"t":"2026-10-16T18:25:00Z","v":989,"vw":332.418477},{"c":332.825,"h":332.86,"l":332.265,"n":98,"o":332.86,"t":"2026-10-16T18:30:00Z","v":1540,"vw":332.680383},{"c":332.7101,"h":332.77,"l":332.64,"n":52,"o":332.64,"t":"2026-10-16T18:35:00Z","v":594,"vw":332.709359},{"c":332.2,"h":332.715,"l":332.04,"n":118,"o":332.71,"t":"2026-10-16T18:40:00Z","v":933,"vw":332.409403},{"c":333.095,"h":333.45,"l":332.65,"n":140,"o":332.65,"t":"2026-10-16T18:45:00Z","v":2150,"vw":333.04484},{"c":333.7,"h":333.7,"l":333.125,"n":127,"o":333.125,"t":"2026-10-16T18:50:00Z","v":2272,"vw":333.439795},{"c":334.02,"h":334.02,"l":333.63,"n":90,"o":333.63,"t":"2026-10-16T18:55:00Z","v":1160,"vw":333.861755},{"c":333.5675,"h":334.03,"l":333.29,"n":165,"o":334.03,"t":"2026-10-16T19:00:00Z","v":2401,"vw":333.583696},{"c":332.855,"h":333.67,"l":332.82,"n":104,"o":333.67,"t":"2026-10-16T19:05:00Z","v":1464,"vw":333.303093},{"c":333.89,"h":333.89,"l":332.94,"n":106,"o":333.29,"t":"2026-10-16T19:10:00Z","v":1434,"vw":333.347961},{"c":333.93,"h":334.595,"l":333.61,"n":255,"o":334.06,"t":"2026-10-16T19:15:00Z","v":3618,"vw":333.985755},{"c":334.79,"h":334.79,"l":333.745,"n":146,"o":333.92,"t":"2026-10-16T19:20:00Z","v":1828,"vw":334.287594},{"c":335,"h":335.16,"l":334.53,"n":387,"o":334.62,"t":"2026-10-16T19:25:00Z","v":9820,"vw":334.886893},{"c":335.405,"h":335.88,"l":335,"n":464,"o":335,"t":"2026-10-16T19:30:00Z","v":15373,"vw":335.212564},{"c":335.92,"h":336.18,"l":335.6,"n":181,"o":335.76,"t":"2026-10-16T19:35:00Z","v":2189,"vw":335.891398},{"c":335.81,"h":335.92,"l":335.36,"n":306,"o":335.92,"t":"2026-10-16T19:40:00Z","v":7367,"vw":335.60731},{"c":335.47,"h":336.24,"l":335.31,"n":235,"o":336.12,"t":"2026-10-16T19:45:00Z","v":3600,"vw":335.933506},{"c":335.465,"h":335.58,"l":334.26,"n":487,"o":335.29,"t":"2026-10-16T19:50:00Z","v":12204,"vw":334.950972},{"c":335,"h":336.23,"l":334.03,"n":1721,"o":335.465,"t":"2026-10-16T19:55:00Z","v":66910,"vw":335.166108},{"c":335,"h":335,"l":334.81,"n":58,"o":334.81,"t":"2026-10-16T20:00:00Z","v":181604,"vw":334.999898},{"c":335.12,"h":335.12,"l":335.12,"n":11,"o":335.12,"t":"2026-10-19T13:25:00Z","v":3001,"vw":335.12},{"c":333.37,"h":339.03,"l":332.87,"n":132,"o":338.51,"t":"2026-10-19T13:30:00Z","v":3624,"vw":337.51604},{"c":335.015,"h":335.145,"l":335.015,"n":17,"o":335.145,"t":"2026-10-19T13:35:00Z","v":268,"vw":335.083783},{"c":336.86,"h":336.86,"l":334.52,"n":29,"o":335.2,"t":"2026-10-19T13:40:00Z","v":3749,"vw":335.374176},{"c":335.375,"h":335.633,"l":332.86,"n":13,"o":335.633,"t":"2026-10-19T13:45:00Z","v":525,"vw":334.796599},{"c":334.38,"h":336.85,"l":334.38,"n":54,"o":336.85,"t":"2026-10-19T13:50:00Z","v":670,"vw":335.303593},{"c":333.9,"h":335.265,"l":333.9,"n":137,"o":335.265,"t":"2026-10-19T13:55:00Z","v":1214,"vw":334.545262},{"c":334.495,"h":335.07,"l":334.2,"n":69,"o":334.68,"t":"2026-10-19T14:00:00Z","v":4012,"vw":334.539119},{"c":335.5,"h":337.81,"l":335.5,"n":116,"o":335.65,"t":"2026-10-19T14:05:00Z","v":8031,"vw":335.671119},{"c":335.625,"h":336.29,"l":335.185,"n":63,"o":335.185,"t":"2026-10-19T14:10:00Z","v":555,"vw":335.644294},{"c":335.845,"h":335.885,"l":335.12,"n":109,"o":335.67,"t":"2026-10-19T14:15:00Z","v":3959,"vw":335.4426},{"c":336.09,"h":337.06,"l":335.09,"n":152,"o":335.44,"t":"2026-10-19T14:20:00Z","v":1986,"vw":336.028916},{"c":335.38,"h":335.96,"l":335.38,"n":85,"o":335.6201,"t":"2026-10-19T14:25:00Z","v":1197,"vw":335.62521},{"c":335.37,"h":335.96,"l":335.37,"n":51,"o":335.96,"t":"2026-10-19T14:30:00Z","v":446,"vw":335.810913},{"c":335.315,"h":335.93,"l":335.06,"n":177,"o":335.93,"t":"2026-10-19T14:35:00Z","v":12543,"vw":335.200139},{"c":335.86,"h":336.0848,"l":335.69,"n":101,"o":335.69,"t":"2026-10-19T14:40:00Z","v":823,"vw":335.888734},{"c":335.03,"h":335.8625,"l":335.03,"n":143,"o":335.775,"t":"2026-10-19T14:45:00Z","v":1954,"vw":335.667887},{"c":335.205,"h":335.245,"l":335.01,"n":89,"o":335.245,"t":"2026-10-19T14:50:00Z","v":2197,"vw":335.201918},{"c":335.4,"h":335.4,"l":334.91,"n":70,"o":335.02,"t":"2026-10-19T14:55:00Z","v":784,"vw":335.165152},{"c":335.985,"h":335.985,"l":335.15,"n":64,"o":335.85,"t":"2026-10-19T15:00:00Z","v":4060,"vw":335.714445},{"c":334.9401,"h":335.995,"l":334.9401,"n":46,"o":335.995,"t":"2026-10-19T15:05:00Z","v":1369,"vw":335.86297},{"c":335.23,"h":336.635,"l":335.23,"n":187,"o":336,"t":"2026-10-19T15:10:00Z","v":8491,"vw":336.00113},{"c":337.115,"h":337.14,"l":335.92,"n":109,"o":335.92,"t":"2026-10-19T15:15:00Z","v":1350,"vw":336.561301},{"c":336.92,"h":336.92,"l":336.42,"n":58,"o":336.43,"t":"2026-10-19T15:20:00Z","v":558,"vw":336.562414},{"c":336.56,"h":336.56,"l":335.91,"n":234,"o":336.42,"t":"2026-10-19T15:25:00Z","v":4870,"vw":336.202272},{"c":337.44,"h":337.515,"l":336.49,"n":43,"o":337.31,"t":"2026-10-19T15:30:00Z","v":447,"vw":337.064436},{"c":336.84,"h":336.84,"l":336.84,"n":9,"o":336.84,"t":"2026-10-19T15:35:00Z","v":83,"vw":336.84},{"c":336.74,"h":337.405,"l":336.73,"n":43,"o":337.405,"t":"2026-10-19T15:40:00Z","v":547,"vw":336.999277},{"c":336.68,"h":337.36,"l":336.32,"n":135,"o":336.73,"t":"2026-10-19T15:45:00Z","v":4611,"vw":336.603561},{"c":336.11,"h":336.675,"l":336.11,"n":110,"o":336.6675,"t":"2026-10-19T15:50:00Z","v":1491,"vw":336.380113},{"c":336.11,"h":336.32,"l":335.76,"n":274,"o":336.24,"t":"2026-10-19T15:55:00Z","v":5161,"vw":336.061935},{"c":334.6,"h":336.47,"l":334.14,"n":255,"o":336.36,"t":"2026-10-19T16:00:00Z","v":6660,"vw":335.587423},{"c":334.45,"h":334.685,"l":334.32,"n":50,"o":334.65,"t":"2026-10-19T16:05:00Z","v":561,"vw":334.480123},{"c":334.16,"h":334.3384,"l":334.16,"n":20,"o":334.3384,"t":"2026-10-19T16:10:00Z","v":177,"vw":334.263284},{"c":334.655,"h":334.655,"l":334.655,"n":14,"o":334.655,"t":"2026-10-19T16:15:00Z","v":131,"vw":334.655},{"c":334.61,"h":334.61,"l":334.04,"n":99,"o":334.44,"t":"2026-10-19T16:20:00Z","v":1257,"vw":334.234093},{"c":334.975,"h":335.05,"l":334.745,"n":36,"o":334.745,"t":"2026-10-19T16:25:00Z","v":534,"vw":334.944445},{"c":334.22,"h":334.725,"l":334.22,"n":122,"o":334.725,"t":"2026-10-19T16:30:00Z","v":1274,"vw":334.475316},{"c":334.43,"h":334.585,"l":334.04,"n":97,"o":334.585,"t":"2026-10-19T16:35:00Z","v":1463,"vw":334.309973},{"c":334.6475,"h":334.655,"l":334.23,"n":107,"o":334.45,"t":"2026-10-19T16:40:00Z","v":3315,"vw":334.447041},{"c":334.3,"h":334.8,"l":334.04,"n":193,"o":334.24,"t":"2026-10-19T16:45:00Z","v":4849,"vw":334.544284},{"c":334.035,"h":334.39,"l":334,"n":122,"o":334.38,"t":"2026-10-19T16:50:00Z","v":1975,"vw":334.159322},{"c":333.45,"h":333.98,"l":333.45,"n":95,"o":333.98,"t":"2026-10-19T16:55:00Z","v":1953,"vw":333.667361},{"c":334.815,"h":334.815,"l":334.19,"n":87,"o":334.19,"t":"2026-10-19T17:00:00Z","v":888,"vw":334.404821},{"c":334.21,"h":334.675,"l":334.21,"n":92,"o":334.4,"t":"2026-10-19T17:05:00Z","v":1121,"vw":334.410447},{"c":334.1,"h":334.35,"l":333.982,"n":41,"o":334.35,"t":"2026-10-19T17:10:00Z","v":430,"vw":334.200375},{"c":334.24,"h":334.335,"l":334.02,"n":38,"o":334.02,"t":"2026-10-19T17:15:00Z","v":492,"vw":334.262376},{"c":333.955,"h":334.29,"l":333.955,"n":44,"o":334.29,"t":"2026-10-19T17:20:00Z","v":712,"vw":334.147864},{"c":333.645,"h":334.32,"l":333.44,"n":195,"o":334.015,"t":"2026-10-19T17:25:00Z","v":4438,"vw":333.85466},{"c":332.75,"h":333.64,"l":331.83,"n":288,"o":333.64,"t":"2026-10-19T17:30:00Z","v":9914,"vw":332.905774},{"c":331.18,"h":332.69,"l":331.18,"n":312,"o":332.69,"t":"2026-10-19T17:35:00Z","v":6921,"vw":332.096945},{"c":330.86,"h":331.205,"l":330.63,"n":169,"o":331.09,"t":"2026-10-19T17:40:00Z","v":2884,"vw":330.93222},{"c":331.165,"h":331.255,"l":330.32,"n":392,"o":330.86,"t":"2026-10-19T17:45:00Z","v":14442,"vw":330.780006},{"c":331.46,"h":331.755,"l":331.15,"n":100,"o":331.555,"t":"2026-10-19T17:50:00Z","v":4110,"vw":331.514706},{"c":331.695,"h":332.1,"l":331.38,"n":401,"o":331.58,"t":"2026-10-19T17:55:00Z","v":15595,"vw":331.658447},{"c":331.97,"h":332.345,"l":331.62,"n":217,"o":331.82,"t":"2026-10-19T18:00:00Z","v":2791,"vw":331.919651},{"c":332.11,"h":332.185,"l":331.88,"n":161,"o":331.92,"t":"2026-10-19T18:05:00Z","v":3613,"vw":332.065185},{"c":331.65,"h":332.25,"l":330.59,"n":220,"o":332.11,"t":"2026-10-19T18:10:00Z","v":11362,"vw":331.707142},{"c":332.05,"h":332.05,"l":331.705,"n":53,"o":332,"t":"2026-10-19T18:15:00Z","v":726,"vw":332.008514},{"c":331.93,"h":331.93,"l":331.72,"n":47,"o":331.72,"t":"2026-10-19T18:20:00Z","v":302,"vw":331.825},{"c":331.58,"h":331.885,"l":331.49,"n":81,"o":331.885,"t":"2026-10-19T18:25:00Z","v":785,"vw":331.652672},{"c":332.01,"h":332.35,"l":331.585,"n":130,"o":331.585,"t":"2026-10-19T18:30:00Z","v":2201,"vw":332.133397},{"c":332.195,"h":332.29,"l":331.97,"n":48,"o":332.12,"t":"2026-10-19T18:35:00Z","v":753,"vw":332.14806},{"c":331.86,"h":332.195,"l":331.64,"n":167,"o":332.195,"t":"2026-10-19T18:40:00Z","v":2360,"vw":331.864544},{"c":332.38,"h":332.38,"l":332.14,"n":93,"o":332.14,"t":"2026-10-19T18:45:00Z","v":1505,"vw":332.161613},{"c":331.41,"h":332.155,"l":331.41,"n":160,"o":332.155,"t":"2026-10-19T18:50:00Z","v":2184,"vw":331.660923},{"c":331.585,"h":331.9399,"l":331.23,"n":42,"o":331.46,"t":"2026-10-19T18:55:00Z","v":713,"vw":331.560943},{"c":332.865,"h":333.3645,"l":331.7,"n":197,"o":331.7,"t":"2026-10-19T19:00:00Z","v":6193,"vw":332.468306},{"c":333.48,"h":333.48,"l":332.43,"n":138,"o":332.92,"t":"2026-10-19T19:05:00Z","v":2444,"vw":332.983955},{"c":333.55,"h":333.575,"l":333.125,"n":99,"o":333.52,"t":"2026-10-19T19:10:00Z","v":1785,"vw":333.415395},{"c":333.59,"h":333.71,"l":333.3,"n":141,"o":333.3,"t":"2026-10-19T19:15:00Z","v":2834,"vw":333.547288},{"c":333.925,"h":333.925,"l":333.49,"n":182,"o":333.51,"t":"2026-10-19T19:20:00Z","v":3195,"vw":333.700701},{"c":333.94,"h":334.06,"l":333.5701,"n":255,"o":333.93,"t":"2026-10-19T19:25:00Z","v":4325,"vw":333.90724},{"c":332.41,"h":333.81,"l":332.41,"n":341,"o":333.7,"t":"2026-10-19T19:30:00Z","v":6944,"vw":333.264471},{"c":332.27,"h":332.8258,"l":332.26,"n":270,"o":332.37,"t":"2026-10-19T19:35:00Z","v":3962,"vw":332.43953},{"c":331.83,"h":332.69,"l":331.29,"n":467,"o":332.295,"t":"2026-10-19T19:40:00Z","v":12662,"vw":332.213013},{"c":332.26,"h":332.4891,"l":331.56,"n":239,"o":331.6,"t":"2026-10-19T19:45:00Z","v":3361,"vw":332.088426},{"c":331.64,"h":332.2795,"l":331.55,"n":762,"o":332.13,"t":"2026-10-19T19:50:00Z","v":11448,"vw":331.926774},{"c":331,"h":331.64,"l":330.44,"n":1571,"o":331.49,"t":"2026-10-19T19:55:00Z","v":33920,"vw":331.045076},{"c":331,"h":331,"l":331,"n":39,"o":331,"t":"2026-10-19T20:00:00Z","v":38362,"vw":331},{"c":331.07,"h":331.07,"l":331.07,"n":17,"o":331.07,"t":"2026-10-20T13:25:00Z","v":3007,"vw":331.07},{"c":332.7,"h":336.49,"l":330.9,"n":97,"o":330.9,"t":"2026-10-20T13:30:00Z","v":3969,"vw":332.096302},{"c":332.9,"h":333.9425,"l":332.3,"n":77,"o":332.7,"t":"2026-10-20T13:35:00Z","v":2842,"vw":333.137059},{"c":332.84,"h":333.71,"l":332.84,"n":50,"o":333.49,"t":"2026-10-20T13:40:00Z","v":687,"vw":333.556843},{"c":333.4,"h":334.4,"l":333.395,"n":94,"o":333.395,"t":"2026-10-20T13:45:00Z","v":1903,"vw":333.685091},{"c":333.1,"h":334.42,"l":333.1,"n":51,"o":334.28,"t":"2026-10-20T13:50:00Z","v":482,"vw":333.873981},{"c":335.75,"h":335.75,"l":333.1,"n":33,"o":333.1,"t":"2026-10-20T13:55:00Z","v":513,"vw":335.094286},{"c":335.815,"h":336.475,"l":335.815,"n":65,"o":336.18,"t":"2026-10-20T14:00:00Z","v":750,"vw":336.286354},{"c":335.26,"h":335.31,"l":334.3701,"n":59,"o":335.31,"t":"2026-10-20T14:05:00Z","v":464,"vw":335.0277},{"c":334.21,"h":335.27,"l":333.65,"n":102,"o":335.27,"t":"2026-10-20T14:10:00Z","v":1004,"vw":334.725671},{"c":334.88,"h":334.88,"l":333.52,"n":116,"o":333.53,"t":"2026-10-20T14:15:00Z","v":1462,"vw":334.212133},{"c":335.025,"h":335.57,"l":335,"n":49,"o":335.53,"t":"2026-10-20T14:20:00Z","v":1432,"vw":335.167064},{"c":336.019,"h":336.53,"l":334.97,"n":420,"o":334.98,"t":"2026-10-20T14:25:00Z","v":13053,"vw":335.660005},{"c":335.82,"h":337,"l":335.82,"n":116,"o":336.745,"t":"2026-10-20T14:30:00Z","v":2059,"vw":336.819273},{"c":335.95,"h":335.95,"l":335.93,"n":48,"o":335.93,"t":"2026-10-20T14:35:00Z","v":705,"vw":335.94},{"c":337.945,"h":338.24,"l":336.7125,"n":155,"o":337.13,"t":"2026-10-20T14:40:00Z","v":3887,"vw":337.16051},{"c":338.3625,"h":339.8299,"l":337.89,"n":337,"o":337.89,"t":"2026-10-20T14:45:00Z","v":8548,"vw":338.496202},{"c":339.93,"h":340.1,"l":338.83,"n":71,"o":338.83,"t":"2026-10-20T14:50:00Z","v":837,"vw":339.576032},{"c":339.97,"h":340.14,"l":339.3301,"n":474,"o":340.07,"t":"2026-10-20T14:55:00Z","v":10659,"vw":339.806268},{"c":340,"h":340.22,"l":339.61,"n":274,"o":339.98,"t":"2026-10-20T15:00:00Z","v":5857,"vw":339.893719},{"c":339.62,"h":340,"l":339.48,"n":153,"o":340,"t":"2026-10-20T15:05:00Z","v":2578,"vw":339.739477},{"c":338.425,"h":339.8375,"l":337.74,"n":361,"o":339.6,"t":"2026-10-20T15:10:00Z","v":8991,"vw":338.422241},{"c":338.395,"h":339.3,"l":338,"n":190,"o":338.8,"t":"2026-10-20T15:15:00Z","v":3749,"vw":338.506744},{"c":338.77,"h":339.08,"l":338,"n":75,"o":338.47,"t":"2026-10-20T15:20:00Z","v":1030,"vw":338.450476},{"c":338.53,"h":338.69,"l":338.23,"n":91,"o":338.69,"t":"2026-10-20T15:25:00Z","v":825,"vw":338.452641},{"c":337.32,"h":338.53,"l":337.32,"n":184,"o":338.43,"t":"2026-10-20T15:30:00Z","v":1769,"vw":337.916944},{"c":337.32,"h":337.555,"l":336.95,"n":66,"o":337.555,"t":"2026-10-20T15:35:00Z","v":901,"vw":337.243137},{"c":339.18,"h":339.18,"l":337.235,"n":149,"o":337.38,"t":"2026-10-20T15:40:00Z","v":1905,"vw":338.126241},{"c":338.8575,"h":338.8575,"l":338.8575,"n":16,"o":338.8575,"t":"2026-10-20T15:45:00Z","v":142,"vw":338.8575},{"c":339.63,"h":339.63,"l":338.78,"n":115,"o":338.8125,"t":"2026-10-20T15:50:00Z","v":1033,"vw":339.094828},{"c":339.86,"h":339.86,"l":339.43,"n":66,"o":339.72,"t":"2026-10-20T15:55:00Z","v":672,"vw":339.701651},{"c":339.14,"h":339.62,"l":338.695,"n":119,"o":339.62,"t":"2026-10-20T16:00:00Z","v":1573,"vw":339.174789},{"c":338.55,"h":339.69,"l":338.55,"n":54,"o":339.69,"t":"2026-10-20T16:05:00Z","v":780,"vw":339.295631},{"c":338.75,"h":339.25,"l":338.75,"n":27,"o":339.14,"t":"2026-10-20T16:10:00Z","v":319,"vw":338.970482},{"c":337.3,"h":339.19,"l":337.3,"n":128,"o":339.19,"t":"2026-10-20T16:15:00Z","v":1653,"vw":338.031194},{"c":337.09,"h":337.42,"l":337.09,"n":50,"o":337.19,"t":"2026-10-20T16:20:00Z","v":1144,"vw":337.169565},{"c":337.135,"h":337.505,"l":336.03,"n":124,"o":337.26,"t":"2026-10-20T16:25:00Z","v":2083,"vw":336.956467},{"c":336.73,"h":337.11,"l":336.68,"n":51,"o":337.07,"t":"2026-10-20T16:30:00Z","v":729,"vw":336.953529},{"c":337.42,"h":337.42,"l":337.055,"n":52,"o":337.3,"t":"2026-10-20T16:35:00Z","v":481,"vw":337.182342},{"c":336.99,"h":337.42,"l":336.99,"n":226,"o":337.42,"t":"2026-10-20T16:40:00Z","v":4861,"vw":337.076276},{"c":336.57,"h":337.3691,"l":336.57,"n":152,"o":337.0851,"t":"2026-10-20T16:45:00Z","v":1977,"vw":336.993514},{"c":335.7,"h":336.54,"l":335.54,"n":122,"o":336.54,"t":"2026-10-20T16:50:00Z","v":1619,"vw":336.018508},{"c":335.9,"h":336.06,"l":335.42,"n":140,"o":336.01,"t":"2026-10-20T17:00:00Z","v":3189,"vw":335.757616},{"c":335.815,"h":335.82,"l":335.745,"n":55,"o":335.745,"t":"2026-10-20T17:05:00Z","v":1011,"vw":335.803704},{"c":335.9625,"h":335.9625,"l":335.475,"n":81,"o":335.475,"t":"2026-10-20T17:10:00Z","v":1031,"vw":335.813606},{"c":335.99,"h":335.99,"l":335.925,"n":61,"o":335.93,"t":"2026-10-20T17:15:00Z","v":411,"vw":335.956216},{"c":336.45,"h":336.45,"l":335.98,"n":84,"o":335.98,"t":"2026-10-20T17:20:00Z","v":957,"vw":336.325142},{"c":337.04,"h":337.04,"l":336.18,"n":148,"o":336.44,"t":"2026-10-20T17:25:00Z","v":7495,"vw":336.698428},{"c":336.76,"h":337.55,"l":336.76,"n":114,"o":337.205,"t":"2026-10-20T17:30:00Z","v":1798,"vw":337.275998},{"c":337.33,"h":337.33,"l":336.67,"n":78,"o":336.67,"t":"2026-10-20T17:35:00Z","v":900,"vw":337.059128},{"c":337.1,"h":337.47,"l":337.1,"n":144,"o":337.1675,"t":"2026-10-20T17:40:00Z","v":3610,"vw":337.190414},{"c":336.81,"h":337.31,"l":336.81,"n":40,"o":337.3,"t":"2026-10-20T17:45:00Z","v":339,"vw":337.03},{"c":337.0925,"h":337.255,"l":337.08,"n":42,"o":337.255,"t":"2026-10-20T17:50:00Z","v":486,"vw":337.151891},{"c":336.68,"h":337.02,"l":336.56,"n":154,"o":336.89,"t":"2026-10-20T17:55:00Z","v":3012,"vw":336.713736},{"c":337.605,"h":337.62,"l":336.91,"n":169,"o":336.91,"t":"2026-10-20T18:00:00Z","v":3535,"vw":337.19853},{"c":336.68,"h":337.545,"l":336.67,"n":101,"o":337.535,"t":"2026-10-20T18:05:00Z","v":1814,"vw":337.298186},{"c":336.6175,"h":336.69,"l":336.3399,"n":105,"o":336.69,"t":"2026-10-20T18:10:00Z","v":1324,"vw":336.55174},{"c":337,"h":337.305,"l":336.715,"n":101,"o":336.715,"t":"2026-10-20T18:15:00Z","v":1529,"vw":337.080213},{"c":336.46,"h":337.075,"l":336.46,"n":55,"o":336.91,"t":"2026-10-20T18:20:00Z","v":618,"vw":336.855149},{"c":336.63,"h":336.63,"l":336.63,"n":6,"o":336.63,"t":"2026-10-20T18:25:00Z","v":65,"vw":336.63},{"c":336.61,"h":336.63,"l":336.61,"n":51,"o":336.63,"t":"2026-10-20T18:30:00Z","v":352,"vw":336.620698},{"c":336.66,"h":336.87,"l":336.615,"n":44,"o":336.615,"t":"2026-10-20T18:35:00Z","v":810,"vw":336.745061},{"c":336.15,"h":336.815,"l":336.1,"n":148,"o":336.5803,"t":"2026-10-20T18:40:00Z","v":2451,"vw":336.503464},{"c":336.09,"h":336.36,"l":336.09,"n":21,"o":336.3225,"t":"2026-10-20T18:45:00Z","v":250,"vw":336.248409},{"c":336.02,"h":336.7661,"l":335.84,"n":154,"o":336.49,"t":"2026-10-20T18:50:00Z","v":1815,"vw":336.269985},{"c":336.09,"h":336.09,"l":335.69,"n":69,"o":335.99,"t":"2026-10-20T18:55:00Z","v":819,"vw":335.827298},{"c":335.47,"h":336.095,"l":335.32,"n":131,"o":335.94,"t":"2026-10-20T19:00:00Z","v":2201,"vw":335.768536},{"c":335.705,"h":335.75,"l":335.41,"n":98,"o":335.44,"t":"2026-10-20T19:05:00Z","v":1011,"vw":335.568872},{"c":335.1,"h":335.185,"l":334.94,"n":104,"o":335.11,"t":"2026-10-20T19:10:00Z","v":996,"vw":335.07373},{"c":335.2,"h":335.2,"l":335.02,"n":95,"o":335.1,"t":"2026-10-20T19:15:00Z","v":742,"vw":335.135546},{"c":335.36,"h":335.5125,"l":334.75,"n":163,"o":334.82,"t":"2026-10-20T19:20:00Z","v":1497,"vw":335.128937},{"c":334.81,"h":335.92,"l":334.8,"n":282,"o":335.89,"t":"2026-10-20T19:25:00Z","v":4032,"vw":335.253044},{"c":333.74,"h":335.126,"l":333.44,"n":407,"o":335.126,"t":"2026-10-20T19:30:00Z","v":6291,"vw":334.019202},{"c":332.73,"h":333.44,"l":332.61,"n":252,"o":333.43,"t":"2026-10-20T19:35:00Z","v":3945,"vw":333.066132},{"c":333.6,"h":333.6,"l":332.87,"n":372,"o":332.87,"t":"2026-10-20T19:40:00Z","v":4793,"vw":333.073444},{"c":334.12,"h":334.62,"l":333.52,"n":436,"o":333.52,"t":"2026-10-20T19:45:00Z","v":7945,"vw":334.060785},{"c":334.14,"h":335.27,"l":333.905,"n":629,"o":334,"t":"2026-10-20T19:50:00Z","v":9513,"vw":334.634273},{"c":333.5,"h":334.2107,"l":333.24,"n":1394,"o":334.1,"t":"2026-10-20T19:55:00Z","v":29914,"vw":333.695538},{"c":333.66,"h":333.66,"l":333.66,"n":37,"o":333.66,"t":"2026-10-20T20:00:00Z","v":43999,"vw":333.66},{"c":335.6925,"h":337.25,"l":333.885,"n":115,"o":337.25,"t":"2026-10-21T13:30:00Z","v":3174,"vw":336.447544},{"c":334.175,"h":335.28,"l":333.7,"n":65,"o":334.71,"t":"2026-10-21T13:35:00Z","v":1362,"vw":334.466067},{"c":334.324,"h":335.93,"l":334.01,"n":138,"o":334.01,"t":"2026-10-21T13:40:00Z","v":1730,"vw":334.761036},{"c":336.66,"h":336.66,"l":335.72,"n":104,"o":335.72,"t":"2026-10-21T13:45:00Z","v":1412,"vw":336.046884},{"c":336.78,"h":336.78,"l":336.01,"n":70,"o":336.01,"t":"2026-10-21T13:50:00Z","v":470,"vw":336.501585},{"c":337.24,"h":337.395,"l":336.69,"n":89,"o":337.08,"t":"2026-10-21T13:55:00Z","v":1386,"vw":336.945991},{"c":335.935,"h":336.22,"l":334.98,"n":87,"o":336.22,"t":"2026-10-21T14:00:00Z","v":1190,"vw":335.601397},{"c":336.41,"h":336.45,"l":334.69,"n":67,"o":336.355,"t":"2026-10-21T14:05:00Z","v":1407,"vw":335.685287},{"c":337.755,"h":337.755,"l":336.93,"n":71,"o":336.93,"t":"2026-10-21T14:10:00Z","v":1457,"vw":337.327535},{"c":338.32,"h":338.755,"l":338.08,"n":90,"o":338.755,"t":"2026-10-21T14:15:00Z","v":1717,"vw":338.212862},{"c":337.245,"h":338.4,"l":337.22,"n":73,"o":338.3275,"t":"2026-10-21T14:20:00Z","v":1281,"vw":337.696012},{"c":337.425,"h":337.425,"l":337.425,"n":12,"o":337.425,"t":"2026-10-21T14:25:00Z","v":289,"vw":337.425},{"c":337.34,"h":337.6,"l":336.525,"n":52,"o":336.525,"t":"2026-10-21T14:30:00Z","v":488,"vw":337.145},{"c":336.62,"h":337.58,"l":336.62,"n":139,"o":336.86,"t":"2026-10-21T14:35:00Z","v":1604,"vw":336.831253},{"c":336.135,"h":336.895,"l":336.01,"n":86,"o":336.85,"t":"2026-10-21T14:40:00Z","v":1101,"vw":336.402122},{"c":336.59,"h":336.59,"l":336.01,"n":52,"o":336.125,"t":"2026-10-21T14:45:00Z","v":733,"vw":336.324473},{"c":337.18,"h":337.18,"l":337.18,"n":10,"o":337.18,"t":"2026-10-21T14:50:00Z","v":123,"vw":337.18},{"c":336.8847,"h":336.915,"l":336.755,"n":38,"o":336.755,"t":"2026-10-21T14:55:00Z","v":849,"vw":336.865962},{"c":337.75,"h":337.91,"l":336.1,"n":116,"o":337.03,"t":"2026-10-21T15:00:00Z","v":2016,"vw":336.791964},{"c":336.265,"h":337.16,"l":336.265,"n":86,"o":336.82,"t":"2026-10-21T15:05:00Z","v":1431,"vw":336.658933},{"c":337.515,"h":337.67,"l":336.45,"n":156,"o":336.45,"t":"2026-10-21T15:10:00Z","v":2399,"vw":337.067982},{"c":337.32,"h":337.51,"l":337.32,"n":28,"o":337.4293,"t":"2026-10-21T15:15:00Z","v":582,"vw":337.454044},{"c":337.86,"h":338,"l":337.06,"n":149,"o":337.22,"t":"2026-10-21T15:20:00Z","v":2633,"vw":337.608041},{"c":338.7,"h":338.86,"l":337.39,"n":96,"o":337.8875,"t":"2026-10-21T15:25:00Z","v":1973,"vw":338.090902},{"c":338.76,"h":338.76,"l":338.735,"n":20,"o":338.735,"t":"2026-10-21T15:30:00Z","v":175,"vw":338.748889},{"c":338.985,"h":339.03,"l":338.5199,"n":67,"o":338.7975,"t":"2026-10-21T15:35:00Z","v":969,"vw":338.854197},{"c":338.8,"h":338.985,"l":338.8,"n":27,"o":338.985,"t":"2026-10-21T15:40:00Z","v":257,"vw":338.854015},{"c":338.63,"h":339.1899,"l":338.6,"n":153,"o":338.755,"t":"2026-10-21T15:45:00Z","v":5525,"vw":338.890336},{"c":339.36,"h":339.36,"l":338.76,"n":77,"o":338.975,"t":"2026-10-21T15:50:00Z","v":1325,"vw":339.149384},{"c":339.37,"h":339.37,"l":339.3425,"n":19,"o":339.36,"t":"2026-10-21T15:55:00Z","v":249,"vw":339.35375},{"c":338.705,"h":338.93,"l":338.51,"n":162,"o":338.74,"t":"2026-10-21T16:00:00Z","v":2463,"vw":338.70658},{"c":338.99,"h":338.99,"l":338.92,"n":37,"o":338.955,"t":"2026-10-21T16:05:00Z","v":644,"vw":338.956444},{"c":339.54,"h":339.54,"l":338.9,"n":126,"o":338.965,"t":"2026-10-21T16:10:00Z","v":2243,"vw":339.158776},{"c":339.75,"h":340.07,"l":339.395,"n":74,"o":339.76,"t":"2026-10-21T16:15:00Z","v":1502,"vw":339.631559},{"c":339.46,"h":339.645,"l":338.91,"n":162,"o":339.64,"t":"2026-10-21T16:20:00Z","v":2527,"vw":339.260945},{"c":338.71,"h":339.24,"l":338.71,"n":33,"o":339.0525,"t":"2026-10-21T16:25:00Z","v":714,"vw":339.069824},{"c":338.91,"h":339.04,"l":338.91,"n":29,"o":338.9379,"t":"2026-10-21T16:30:00Z","v":336,"vw":338.985213},{"c":340.39,"h":340.52,"l":338.62,"n":236,"o":338.62,"t":"2026-10-21T16:35:00Z","v":3935,"vw":339.826732},{"c":339.52,"h":340.255,"l":339.52,"n":298,"o":340.17,"t":"2026-10-21T16:40:00Z","v":8560,"vw":339.883306},{"c":339.5,"h":339.81,"l":339.21,"n":96,"o":339.81,"t":"2026-10-21T16:45:00Z","v":1405,"vw":339.454628},{"c":338.79,"h":339.6275,"l":338.79,"n":102,"o":339.6275,"t":"2026-10-21T16:50:00Z","v":1866,"vw":339.098472},{"c":338.975,"h":339.065,"l":338.9725,"n":70,"o":339.065,"t":"2026-10-21T16:55:00Z","v":678,"vw":338.99644},{"c":338.83,"h":338.83,"l":338.62,"n":72,"o":338.62,"t":"2026-10-21T17:00:00Z","v":934,"vw":338.691127},{"c":338.84,"h":339.277,"l":338.8,"n":52,"o":338.8,"t":"2026-10-21T17:05:00Z","v":528,"vw":338.897653},{"c":339.07,"h":339.09,"l":339.07,"n":76,"o":339.07,"t":"2026-10-21T17:10:00Z","v":932,"vw":339.073008},{"c":339.8,"h":339.915,"l":339.29,"n":105,"o":339.29,"t":"2026-10-21T17:15:00Z","v":1882,"vw":339.701232},{"c":339.9825,"h":339.9825,"l":339.91,"n":16,"o":339.96,"t":"2026-10-21T17:20:00Z","v":219,"vw":339.954195},{"c":340.5525,"h":340.645,"l":339.72,"n":138,"o":339.985,"t":"2026-10-21T17:25:00Z","v":2233,"vw":340.188506},{"c":339.73,"h":340.42,"l":339.73,"n":103,"o":340.42,"t":"2026-10-21T17:30:00Z","v":1886,"vw":340.105483},{"c":339.58,"h":339.8625,"l":339.55,"n":88,"o":339.8625,"t":"2026-10-21T17:35:00Z","v":1042,"vw":339.638542},{"c":339.38,"h":339.52,"l":339.31,"n":65,"o":339.43,"t":"2026-10-21T17:40:00Z","v":1125,"vw":339.35165},{"c":338.9487,"h":339.345,"l":338.9487,"n":86,"o":339.26,"t":"2026-10-21T17:45:00Z","v":1801,"vw":339.223974},{"c":339.4225,"h":339.4225,"l":339.11,"n":49,"o":339.3525,"t":"2026-10-21T17:50:00Z","v":741,"vw":339.24362},{"c":339.455,"h":339.56,"l":339.43,"n":41,"o":339.56,"t":"2026-10-21T17:55:00Z","v":353,"vw":339.465897},{"c":338.76,"h":339.44,"l":338.665,"n":153,"o":339.44,"t":"2026-10-21T18:00:00Z","v":2328,"vw":339.013698},{"c":338.53,"h":338.81,"l":338.46,"n":96,"o":338.8,"t":"2026-10-21T18:05:00Z","v":2047,"vw":338.684156},{"c":339.065,"h":339.065,"l":338.645,"n":56,"o":338.645,"t":"2026-10-21T18:10:00Z","v":854,"vw":338.845847},{"c":338.72,"h":339.26,"l":338.72,"n":64,"o":339.065,"t":"2026-10-21T18:15:00Z","v":797,"vw":338.846623},{"c":338.41,"h":338.67,"l":338.41,"n":73,"o":338.59,"t":"2026-10-21T18:20:00Z","v":1015,"vw":338.556666},{"c":338.86,"h":338.86,"l":338.44,"n":98,"o":338.44,"t":"2026-10-21T18:25:00Z","v":981,"vw":338.667606},{"c":338.6,"h":338.98,"l":338.59,"n":37,"o":338.875,"t":"2026-10-21T18:30:00Z","v":618,"vw":338.77507},{"c":338.235,"h":338.9525,"l":338.175,"n":160,"o":338.9175,"t":"2026-10-21T18:35:00Z","v":2918,"vw":338.471564},{"c":338.365,"h":338.38,"l":338.2475,"n":54,"o":338.29,"t":"2026-10-21T18:40:00Z","v":616,"vw":338.297055},{"c":337.5825,"h":339,"l":337.5825,"n":329,"o":338.365,"t":"2026-10-21T18:45:00Z","v":6362,"vw":338.278371},{"c":337.4,"h":337.9,"l":337.37,"n":133,"o":337.495,"t":"2026-10-21T18:50:00Z","v":2255,"vw":337.618773},{"c":336.51,"h":337.39,"l":336.47,"n":262,"o":337.39,"t":"2026-10-21T18:55:00Z","v":3550,"vw":336.896357},{"c":335.67,"h":336.45,"l":335.2801,"n":190,"o":336.45,"t":"2026-10-21T19:00:00Z","v":3369,"vw":335.868369},{"c":335.74,"h":336.35,"l":334.95,"n":270,"o":335.8,"t":"2026-10-21T19:05:00Z","v":5110,"vw":335.709702},{"c":335.905,"h":335.97,"l":335.34,"n":156,"o":335.63,"t":"2026-10-21T19:10:00Z","v":2315,"vw":335.661283},{"c":336.53,"h":336.555,"l":335.94,"n":167,"o":335.94,"t":"2026-10-21T19:15:00Z","v":3677,"vw":336.437936},{"c":336.39,"h":337.335,"l":336.37,"n":344,"o":336.96,"t":"2026-10-21T19:20:00Z","v":6556,"vw":336.722761},{"c":337.375,"h":337.735,"l":336.55,"n":210,"o":336.55,"t":"2026-10-21T19:25:00Z","v":4633,"vw":336.995957},{"c":337.645,"h":337.675,"l":337.19,"n":215,"o":337.595,"t":"2026-10-21T19:30:00Z","v":4216,"vw":337.447535},{"c":336.93,"h":337.54,"l":336.82,"n":398,"o":337.2367,"t":"2026-10-21T19:35:00Z","v":6808,"vw":337.137634},{"c":338.385,"h":338.41,"l":336.97,"n":224,"o":336.97,"t":"2026-10-21T19:40:00Z","v":3840,"vw":337.771865},{"c":338.28,"h":338.63,"l":338.07,"n":314,"o":338.38,"t":"2026-10-21T19:45:00Z","v":7322,"vw":338.284648},{"c":338.67,"h":339.835,"l":337.63,"n":639,"o":338.2,"t":"2026-10-21T19:50:00Z","v":16320,"vw":338.698378},{"c":338.91,"h":339.45,"l":338.26,"n":1770,"o":338.36,"t":"2026-10-21T19:55:00Z","v":55260,"vw":339.109326},{"c":338.84,"h":338.84,"l":338.84,"n":34,"o":338.84,"t":"2026-10-21T20:00:00Z","v":48488,"vw":338.84},{"c":337.5,"h":337.5,"l":337.5,"n":4,"o":337.5,"t":"2026-10-22T13:00:00Z","v":65,"vw":337.5},{"c":341.365,"h":341.38,"l":335.81,"n":209,"o":336.84,"t":"2026-10-22T13:30:00Z","v":2972,"vw":337.639207},{"c":340.495,"h":341.35,"l":338.57,"n":88,"o":340.91,"t":"2026-10-22T13:35:00Z","v":1304,"vw":340.285141},{"c":336.9,"h":340.395,"l":336.37,"n":93,"o":340.395,"t":"2026-10-22T13:40:00Z","v":1703,"vw":337.709805},{"c":338.48,"h":338.48,"l":336.37,"n":131,"o":336.37,"t":"2026-10-22T13:45:00Z","v":1903,"vw":337.840211},{"c":339.68,"h":339.68,"l":338.45,"n":40,"o":338.45,"t":"2026-10-22T13:50:00Z","v":958,"vw":339.2704},{"c":341.5,"h":341.905,"l":340.215,"n":56,"o":340.215,"t":"2026-10-22T13:55:00Z","v":842,"vw":341.171809},{"c":341.735,"h":342.33,"l":340.67,"n":196,"o":341.82,"t":"2026-10-22T14:00:00Z","v":2247,"vw":341.934318},{"c":338.58,"h":341.27,"l":338.39,"n":98,"o":341.27,"t":"2026-10-22T14:05:00Z","v":1110,"vw":339.845555},{"c":339.58,"h":340.7999,"l":338.1101,"n":78,"o":339.245,"t":"2026-10-22T14:10:00Z","v":1770,"vw":339.440206},{"c":340.97,"h":341.095,"l":339.92,"n":181,"o":339.92,"t":"2026-10-22T14:15:00Z","v":3132,"vw":340.765076},{"c":340.71,"h":341.95,"l":340.66,"n":359,"o":340.7,"t":"2026-10-22T14:20:00Z","v":8799,"vw":341.314596},{"c":339.31,"h":341.4025,"l":339.31,"n":128,"o":340.99,"t":"2026-10-22T14:25:00Z","v":3637,"vw":340.800527},{"c":339.61,"h":339.61,"l":338.39,"n":114,"o":339.22,"t":"2026-10-22T14:30:00Z","v":2744,"vw":339.453238},{"c":340.37,"h":340.615,"l":339.81,"n":128,"o":339.91,"t":"2026-10-22T14:35:00Z","v":1575,"vw":340.116429},{"c":341.0475,"h":341.13,"l":340.55,"n":79,"o":340.81,"t":"2026-10-22T14:40:00Z","v":1908,"vw":340.949106},{"c":341.895,"h":342.34,"l":341.04,"n":152,"o":341.04,"t":"2026-10-22T14:45:00Z","v":3286,"vw":341.644167},{"c":343.4625,"h":343.71,"l":341.985,"n":144,"o":341.985,"t":"2026-10-22T14:50:00Z","v":6045,"vw":343.173726},{"c":343.615,"h":344.32,"l":343.42,"n":133,"o":344.32,"t":"2026-10-22T14:55:00Z","v":3334,"vw":343.886089},{"c":343,"h":343.39,"l":342.64,"n":256,"o":343.22,"t":"2026-10-22T15:00:00Z","v":4225,"vw":343.118413},{"c":341.34,"h":343,"l":341.125,"n":229,"o":342.99,"t":"2026-10-22T15:05:00Z","v":5049,"vw":341.7515},{"c":341.18,"h":341.58,"l":340.98,"n":97,"o":341.15,"t":"2026-10-22T15:10:00Z","v":1167,"vw":341.19236},{"c":342.19,"h":342.35,"l":341.31,"n":149,"o":341.31,"t":"2026-10-22T15:15:00Z","v":1273,"vw":341.983601},{"c":342.675,"h":342.715,"l":342.18,"n":71,"o":342.715,"t":"2026-10-22T15:20:00Z","v":747,"vw":342.518896},{"c":343.425,"h":343.45,"l":342.04,"n":205,"o":342.675,"t":"2026-10-22T15:25:00Z","v":2765,"vw":342.68043},{"c":343.3,"h":343.79,"l":343.3,"n":118,"o":343.425,"t":"2026-10-22T15:30:00Z","v":2872,"vw":343.655035},{"c":343.32,"h":343.79,"l":343.03,"n":158,"o":343.635,"t":"2026-10-22T15:35:00Z","v":1668,"vw":343.419816},{"c":344.55,"h":344.55,"l":342.69,"n":245,"o":343.26,"t":"2026-10-22T15:40:00Z","v":4992,"vw":343.681846},{"c":344.58,"h":344.94,"l":344.25,"n":128,"o":344.935,"t":"2026-10-22T15:45:00Z","v":5109,"vw":344.71405},{"c":345.03,"h":345.79,"l":344.57,"n":174,"o":344.57,"t":"2026-10-22T15:50:00Z","v":7676,"vw":345.597387},{"c":346.2,"h":346.2,"l":344.965,"n":172,"o":344.965,"t":"2026-10-22T15:55:00Z","v":1908,"vw":345.84268},{"c":346.235,"h":346.69,"l":346.06,"n":131,"o":346.09,"t":"2026-10-22T16:00:00Z","v":1722,"vw":346.426159},{"c":346.58,"h":346.58,"l":345.96,"n":166,"o":346.14,"t":"2026-10-22T16:05:00Z","v":3661,"vw":346.264397},{"c":345.82,"h":346.53,"l":345.615,"n":160,"o":346.53,"t":"2026-10-22T16:10:00Z","v":2553,"vw":346.116379},{"c":346.88,"h":347.01,"l":346,"n":169,"o":346,"t":"2026-10-22T16:15:00Z","v":2471,"vw":346.667893},{"c":346.47,"h":347.065,"l":346.22,"n":135,"o":347.065,"t":"2026-10-22T16:20:00Z","v":2078,"vw":346.653094},{"c":345.41,"h":346.49,"l":345.41,"n":123,"o":346.49,"t":"2026-10-22T16:25:00Z","v":1917,"vw":345.991737},{"c":346.3469,"h":346.43,"l":345.47,"n":93,"o":345.91,"t":"2026-10-22T16:30:00Z","v":1637,"vw":345.84719},{"c":346.295,"h":346.41,"l":346.02,"n":197,"o":346.29,"t":"2026-10-22T16:35:00Z","v":5398,"vw":346.256976},{"c":345,"h":345.82,"l":345,"n":128,"o":345.82,"t":"2026-10-22T16:40:00Z","v":2204,"vw":345.464769},{"c":344.495,"h":345.01,"l":344.22,"n":243,"o":345.01,"t":"2026-10-22T16:45:00Z","v":3903,"vw":344.588529},{"c":345.39,"h":345.53,"l":344.79,"n":103,"o":344.79,"t":"2026-10-22T16:50:00Z","v":1023,"vw":345.142727},{"c":346.68,"h":346.75,"l":345.59,"n":227,"o":345.59,"t":"2026-10-22T16:55:00Z","v":3407,"vw":346.297141},{"c":345.75,"h":346.7325,"l":345.67,"n":180,"o":346.6801,"t":"2026-10-22T17:00:00Z","v":2389,"vw":346.226423},{"c":346.77,"h":346.77,"l":345.89,"n":102,"o":345.95,"t":"2026-10-22T17:05:00Z","v":1468,"vw":346.449177},{"c":346.31,"h":347.49,"l":346.05,"n":212,"o":346.8,"t":"2026-10-22T17:10:00Z","v":2985,"vw":347.03538},{"c":345.23,"h":346.35,"l":345.23,"n":196,"o":346.28,"t":"2026-10-22T17:15:00Z","v":2605,"vw":346.01879},{"c":345.495,"h":345.835,"l":344.9372,"n":168,"o":345.5599,"t":"2026-10-22T17:20:00Z","v":2804,"vw":345.510766},{"c":345.13,"h":345.64,"l":345.1,"n":145,"o":345.41,"t":"2026-10-22T17:25:00Z","v":1621,"vw":345.334687},{"c":345.75,"h":345.81,"l":345.265,"n":194,"o":345.27,"t":"2026-10-22T17:30:00Z","v":2604,"vw":345.470065},{"c":345.225,"h":345.88,"l":345.06,"n":102,"o":345.8,"t":"2026-10-22T17:35:00Z","v":1578,"vw":345.493181},{"c":345.325,"h":345.435,"l":345.01,"n":149,"o":345.22,"t":"2026-10-22T17:40:00Z","v":1590,"vw":345.332654},{"c":345.44,"h":345.67,"l":344.99,"n":172,"o":345.545,"t":"2026-10-22T17:45:00Z","v":2812,"vw":345.232722},{"c":344.85,"h":345.46,"l":344.69,"n":126,"o":345.455,"t":"2026-10-22T17:50:00Z","v":2453,"vw":345.261213},{"c":343.97,"h":344.845,"l":343.835,"n":123,"o":344.845,"t":"2026-10-22T17:55:00Z","v":2048,"vw":344.284756},{"c":342.24,"h":343.965,"l":342.21,"n":134,"o":343.965,"t":"2026-10-22T18:00:00Z","v":1752,"vw":343.117199},{"c":343.05,"h":343.33,"l":342.6,"n":251,"o":342.6,"t":"2026-10-22T18:05:00Z","v":3624,"vw":343.056852},{"c":342.805,"h":343.4518,"l":342.68,"n":142,"o":342.68,"t":"2026-10-22T18:10:00Z","v":2063,"vw":342.877448},{"c":342.06,"h":342.635,"l":342.06,"n":60,"o":342.58,"t":"2026-10-22T18:15:00Z","v":1061,"vw":342.41417},{"c":342.37,"h":342.9141,"l":341.94,"n":169,"o":342.9141,"t":"2026-10-22T18:20:00Z","v":1840,"vw":342.298369},{"c":342.28,"h":342.44,"l":342.04,"n":216,"o":342.12,"t":"2026-10-22T18:25:00Z","v":2883,"vw":342.165985},{"c":341.755,"h":342.25,"l":341.27,"n":299,"o":342.04,"t":"2026-10-22T18:30:00Z","v":5978,"vw":341.799347},{"c":341.15,"h":341.645,"l":340.6,"n":170,"o":341.61,"t":"2026-10-22T18:35:00Z","v":2484,"vw":341.174074},{"c":341.445,"h":341.91,"l":341.0975,"n":189,"o":341.135,"t":"2026-10-22T18:40:00Z","v":2261,"vw":341.457509},{"c":342.1646,"h":342.58,"l":341.445,"n":164,"o":341.445,"t":"2026-10-22T18:45:00Z","v":2840,"vw":342.044244},{"c":342.05,"h":342.54,"l":341.9201,"n":165,"o":342.34,"t":"2026-10-22T18:50:00Z","v":2842,"vw":342.323487},{"c":342.02,"h":342.48,"l":341.845,"n":240,"o":341.87,"t":"2026-10-22T18:55:00Z","v":3378,"vw":342.195168},{"c":341.08,"h":341.77,"l":340.905,"n":226,"o":341.77,"t":"2026-10-22T19:00:00Z","v":3189,"vw":341.34153},{"c":341.96,"h":342.13,"l":341.45,"n":251,"o":341.45,"t":"2026-10-22T19:05:00Z","v":2892,"vw":341.619568},{"c":342.62,"h":342.78,"l":342.16,"n":229,"o":342.22,"t":"2026-10-22T19:10:00Z","v":4086,"vw":342.46131},{"c":342.73,"h":343.13,"l":342.46,"n":277,"o":342.53,"t":"2026-10-22T19:15:00Z","v":4794,"vw":342.766787},{"c":342.74,"h":342.92,"l":342.435,"n":367,"o":342.66,"t":"2026-10-22T19:20:00Z","v":5157,"vw":342.594217},{"c":342.97,"h":343.38,"l":342.71,"n":353,"o":342.71,"t":"2026-10-22T19:25:00Z","v":7050,"vw":343.047664},{"c":342.5,"h":343.11,"l":342.5,"n":342,"o":343.03,"t":"2026-10-22T19:30:00Z","v":6832,"vw":342.848971},{"c":342.48,"h":342.615,"l":341.74,"n":414,"o":342.5,"t":"2026-10-22T19:35:00Z","v":5395,"vw":342.181854},{"c":340.815,"h":342.24,"l":340.81,"n":373,"o":342.24,"t":"2026-10-22T19:40:00Z","v":6819,"vw":341.741569},{"c":342.72,"h":342.765,"l":341.18,"n":425,"o":341.4,"t":"2026-10-22T19:45:00Z","v":5839,"vw":341.647786},{"c":342.59,"h":343.28,"l":341.03,"n":898,"o":342.16,"t":"2026-10-22T19:50:00Z","v":25268,"vw":342.387752},{"c":344.71,"h":344.97,"l":342.12,"n":2736,"o":342.575,"t":"2026-10-22T19:55:00Z","v":74982,"vw":344.190922},{"c":344.5,"h":344.5,"l":344.5,"n":61,"o":344.5,"t":"2026-10-22T20:00:00Z","v":52465,"vw":344.5}],"history":[{"c":422.58,"h":430.2,"l":421.63,"n":10534,"o":429.4,"t":"2024-10-21T04:00:00Z","v":276634,"vw":424.213772},{"c":429.89,"h":430.9,"l":414.8701,"n":11170,"o":417.61,"t":"2024-10-22T04:00:00Z","v":409719,"vw":424.414623},{"c":412.89,"h":426,"l":412.6,"n":15927,"o":421.32,"t":"2024-10-23T04:00:00Z","v":649369,"vw":418.841639},{"c":414.43,"h":419.33,"l":410.945,"n":19561,"o":414.8,"t":"2024-10-24T04:00:00Z","v":825302,"vw":415.547107},{"c":461.65,"h":469.34,"l":420.9306,"n":31436,"o":439.79,"t":"2024-10-25T04:00:00Z","v":1116551,"vw":450.524227},{"c":479.38,"h":482.57,"l":463.23,"n":18244,"o":464.67,"t":"2024-10-28T04:00:00Z","v":573492,"vw":475.582934},{"c":476.99,"h":483.58,"l":471.11,"n":13228,"o":479.99,"t":"2024-10-29T04:00:00Z","v":507720,"vw":478.344289},{"c":491.33,"h":507.24,"l":474.11,"n":18802,"o":474.11,"t":"2024-10-30T04:00:00Z","v":536534,"vw":493.416142},{"c":488.61,"h":491.87,"l":484.22,"n":10725,"o":485.21,"t":"2024-10-31T04:00:00Z","v":259748,"vw":488.371493},{"c":480.69,"h":497.025,"l":479.39,"n":10713,"o":493.9,"t":"2024-11-01T04:00:00Z","v":262647,"vw":485.701275},{"c":486.14,"h":493.65,"l":476.0539,"n":8462,"o":477.49,"t":"2024-11-04T05:00:00Z","v":188924,"vw":487.238165},{"c":500.83,"h":500.92,"l":485.31,"n":8899,"o":485.31,"t":"2024-11-05T05:00:00Z","v":184376,"vw":498.398808},{"c":568.02,"h":624.5499,"l":536.28,"n":23415,"o":599.91,"t":"2024-11-06T05:00:00Z","v":750721,"vw":566.697047},{"c":545.09,"h":568.61,"l":543.27,"n":15335,"o":568.61,"t":"2024-11-07T05:00:00Z","v":663839,"vw":555.424501},{"c":544.89,"h":558.43,"l":543.81,"n":12591,"o":555.56,"t":"2024-11-08T05:00:00Z","v":447516,"vw":550.520156},{"c":558.1,"h":569.65,"l":547.63,"n":10725,"o":547.63,"t":"2024-11-11T05:00:00Z","v":312154,"vw":562.011574},{"c":545.73,"h":558.035,"l":539.46,"n":11964,"o":556.51,"t":"2024-11-12T05:00:00Z","v":281894,"vw":546.795398},{"c":537.2,"h":548.13,"l":536.45,"n":9910,"o":547.75,"t":"2024-11-13T05:00:00Z","v":234248,"vw":541.711902},{"c":542.32,"h":547.16,"l":534.95,"n":8499,"o":539.35,"t":"2024-11-14T05:00:00Z","v":179596,"vw":541.035044},{"c":522.37,"h":540,"l":519.57,"n":11669,"o":536.03,"t":"2024-11-15T05:00:00Z","v":337176,"vw":523.856759},{"c":518.17,"h":530,"l":516.27,"n":9400,"o":522.56,"t":"2024-11-18T05:00:00Z","v":253399,"vw":521.424318},{"c":515.88,"h":519.585,"l":512.021,"n":8677,"o":514.57,"t":"2024-11-19T05:00:00Z","v":186952,"vw":516.355059},{"c":530,"h":532.76,"l":511.725,"n":9329,"o":512.13,"t":"2024-11-20T05:00:00Z","v":271563,"vw":522.150572},{"c":549.19,"h":560.82,"l":537.77,"n":16164,"o":537.77,"t":"2024-11-21T05:00:00Z","v":588457,"vw":552.51457},{"c":541.69,"h":553.95,"l":540.28,"n":10488,"o":551.5,"t":"2024-11-22T05:00:00Z","v":267464,"vw":543.447467},{"c":557.27,"h":566.83,"l":544.24,"n":12043,"o":548.87,"t":"2024-11-25T05:00:00Z","v":308563,"vw":559.205973},{"c":565.96,"h":568.31,"l":545,"n":9431,"o":552.11,"t":"2024-11-26T05:00:00Z","v":317347,"vw":560.316557},{"c":564.38,"h":578.27,"l":554.55,"n":11502,"o":566.15,"t":"2024-11-27T05:00:00Z","v":421151,"vw":562.784963},{"c":569.08,"h":587.865,"l":568.21,"n":6325,"o":577.38,"t":"2024-11-29T05:00:00Z","v":160650,"vw":575.151775},{"c":557.74,"h":581.12,"l":551.9401,"n":11310,"o":581.12,"t":"2024-12-02T05:00:00Z","v":188748,"vw":559.09468},{"c":547.97,"h":553,"l":536.93,"n":16113,"o":540.81,"t":"2024-12-03T05:00:00Z","v":470621,"vw":546.25407},{"c":542.36,"h":551.785,"l":530.42,"n":11133,"o":544.21,"t":"2024-12-04T05:00:00Z","v":382970,"vw":540.725418},{"c":516.83,"h":550.75,"l":516.12,"n":12451,"o":550.75,"t":"2024-12-05T05:00:00Z","v":314377,"vw":522.654862},{"c":515.93,"h":532.87,"l":510.4,"n":13717,"o":524.94,"t":"2024-12-06T05:00:00Z","v":349999,"vw":517.64751},{"c":516.18,"h":521.03,"l":508.345,"n":11516,"o":519.33,"t":"2024-12-09T05:00:00Z","v":630976,"vw":515.940385},{"c":522.97,"h":525.88,"l":513.28,"n":10854,"o":514.69,"t":"2024-12-10T05:00:00Z","v":357862,"vw":521.716637},{"c":521.47,"h":529.18,"l":520.79,"n":7144,"o":529.18,"t":"2024-12-11T05:00:00Z","v":368853,"vw":523.061566},{"c":524.08,"h":527.69,"l":510.93,"n":7894,"o":520.95,"t":"2024-12-12T05:00:00Z","v":191942,"vw":520.223317},{"c":528.65,"h":534.32,"l":519.37,"n":10882,"o":524.77,"t":"2024-12-13T05:00:00Z","v":254017,"vw":528.49268},{"c":536.31,"h":537.12,"l":520.18,"n":13057,"o":525.65,"t":"2024-12-16T05:00:00Z","v":308596,"vw":533.435655},{"c":532.83,"h":538.58,"l":526.67,"n":12646,"o":536.85,"t":"2024-12-17T05:00:00Z","v":324793,"vw":533.342907},{"c":510.69,"h":545.12,"l":508.66,"n":14308,"o":535.95,"t":"2024-12-18T05:00:00Z","v":433513,"vw":519.610988},{"c":494.93,"h":527.23,"l":493.39,"n":13169,"o":515.62,"t":"2024-12-19T05:00:00Z","v":335170,"vw":499.244541},{"c":473.4,"h":494,"l":451.47,"n":28162,"o":491.12,"t":"2024-12-20T05:00:00Z","v":1210519,"vw":476.115736},{"c":464.85,"h":474.58,"l":458.89,"n":16666,"o":473.4,"t":"2024-12-23T05:00:00Z","v":396231,"vw":463.88177},{"c":476.03,"h":476.36,"l":464.04,"n":4671,"o":464.04,"t":"2024-12-24T05:00:00Z","v":98784,"vw":473.028288},{"c":476.17,"h":481.185,"l":470.275,"n":7073,"o":474.11,"t":"2024-12-26T05:00:00Z","v":311459,"vw":476.265555},{"c":475.31,"h":476.49,"l":465.8729,"n":8129,"o":470.13,"t":"2024-12-27T05:00:00Z","v":151474,"vw":472.909411},{"c":459.4,"h":470.64,"l":453.705,"n":16194,"o":470.64,"t":"2024-12-30T05:00:00Z","v":390376,"vw":459.22111},{"c":455.73,"h":465.13,"l":454.35,"n":11427,"o":460.57,"t":"2024-12-31T05:00:00Z","v":256466,"vw":458.381383},{"c":445.33,"h":461.7611,"l":443.31,"n":12755,"o":458.32,"t":"2025-01-02T05:00:00Z","v":357057,"vw":448.264896},{"c":465.28,"h":468.1335,"l":445.79,"n":12531,"o":448.68,"t":"2025-01-03T05:00:00Z","v":316614,"vw":462.245953},{"c":471.3,"h":480.72,"l":464.2001,"n":10587,"o":471.07,"t":"2025-01-06T05:00:00Z","v":422101,"vw":472.449458},{"c":458.25,"h":468.35,"l":452.34,"n":10627,"o":465.96,"t":"2025-01-07T05:00:00Z","v":342265,"vw":458.658796},{"c":448.22,"h":455.86,"l":447.405,"n":10974,"o":453.61,"t":"2025-01-08T05:00:00Z","v":293058,"vw":449.627358},{"c":450.66,"h":450.8,"l":440.02,"n":8993,"o":443.53,"t":"2025-01-10T05:00:00Z","v":208529,"vw":446.736319},{"c":462.87,"h":469.65,"l":445.99,"n":10206,"o":447.34,"t":"2025-01-13T05:00:00Z","v":240553,"vw":461.365814},{"c":470.85,"h":471.51,"l":459.615,"n":8213,"o":466.16,"t":"2025-01-14T05:00:00Z","v":207841,"vw":469.09558},{"c":484.21,"h":493.5,"l":478.15,"n":14269,"o":488.08,"t":"2025-01-15T05:00:00Z","v":488922,"vw":484.646876},{"c":493.04,"h":495.485,"l":480.48,"n":9788,"o":481.27,"t":"2025-01-16T05:00:00Z","v":193748,"vw":491.028908},{"c":486.89,"h":492.23,"l":478.99,"n":13060,"o":481.67,"t":"2025-01-17T05:00:00Z","v":593637,"vw":486.859717},{"c":505.6,"h":507.39,"l":484.51,"n":15422,"o":492.95,"t":"2025-01-21T05:00:00Z","v":648067,"vw":502.046158},{"c":495.7,"h":507.13,"l":486.46,"n":10508,"o":501.87,"t":"2025-01-22T05:00:00Z","v":362239,"vw":499.470941},{"c":501.55,"h":508.71,"l":494.12,"n":8236,"o":508.71,"t":"2025-01-23T05:00:00Z","v":184002,"vw":500.803011},{"c":494.3,"h":503,"l":487.75,"n":9429,"o":497.8,"t":"2025-01-24T05:00:00Z","v":198995,"vw":493.876638},{"c":499.83,"h":507.79,"l":491.73,"n":12396,"o":491.73,"t":"2025-01-27T05:00:00Z","v":296735,"vw":500.231817},{"c":495.82,"h":503.04,"l":492.75,"n":11335,"o":503.04,"t":"2025-01-28T05:00:00Z","v":286445,"vw":495.806708},{"c":481.41,"h":497.265,"l":478.54,"n":10875,"o":497.05,"t":"2025-01-29T05:00:00Z","v":308891,"vw":486.333535},{"c":495,"h":495.07,"l":474.64,"n":13175,"o":482.58,"t":"2025-01-30T05:00:00Z","v":328367,"vw":487.765339},{"c":480.11,"h":504.4,"l":476.54,"n":18952,"o":494.19,"t":"2025-01-31T05:00:00Z","v":575254,"vw":485.17923},{"c":470.41,"h":532.99,"l":461.8203,"n":28405,"o":532.99,"t":"2025-02-03T05:00:00Z","v":1139423,"vw":487.939913},{"c":479.27,"h":481.71,"l":465.11,"n":15801,"o":466.86,"t":"2025-02-04T05:00:00Z","v":402601,"vw":475.623449},{"c":503.01,"h":503.51,"l":481.7,"n":14680,"o":481.99,"t":"2025-02-05T05:00:00Z","v":525362,"vw":496.218186},{"c":508.47,"h":538.025,"l":499.02,"n":16216,"o":509.99,"t":"2025-02-06T05:00:00Z","v":638987,"vw":512.901492},{"c":489.51,"h":511,"l":489.185,"n":11959,"o":511,"t":"2025-02-07T05:00:00Z","v":273218,"vw":494.611658},{"c":495.99,"h":497.415,"l":482.42,"n":9330,"o":494.18,"t":"2025-02-10T05:00:00Z","v":264424,"vw":492.548803},{"c":492.55,"h":497.05,"l":489.71,"n":9569,"o":496.24,"t":"2025-02-11T05:00:00Z","v":211764,"vw":492.502937},{"c":476.9,"h":489.96,"l":476.765,"n":8706,"o":483.01,"t":"2025-02-12T05:00:00Z","v":333960,"vw":480.595974},{"c":482.19,"h":483.44,"l":465.34,"n":11541,"o":476.06,"t":"2025-02-13T05:00:00Z","v":324338,"vw":478.037858},{"c":487.53,"h":494.6999,"l":482.96,"n":8683,"o":482.96,"t":"2025-02-14T05:00:00Z","v":243511,"vw":487.515006},{"c":504.96,"h":507.3875,"l":488.67,"n":11608,"o":488.67,"t":"2025-02-18T05:00:00Z","v":291790,"vw":502.305562},{"c":476.4,"h":499.095,"l":476.38,"n":10908,"o":496.84,"t":"2025-02-19T05:00:00Z","v":402051,"vw":483.286976},{"c":453.9,"h":473.14,"l":449.12,"n":14747,"o":473.14,"t":"2025-02-20T05:00:00Z","v":365811,"vw":455.103455},{"c":406.65,"h":450.24,"l":387.65,"n":34042,"o":450.24,"t":"2025-02-21T05:00:00Z","v":1254995,"vw":410.695817},{"c":420.35,"h":421,"l":408.375,"n":17286,"o":415.61,"t":"2025-02-24T05:00:00Z","v":547049,"vw":415.736516},{"c":410.42,"h":420.92,"l":395.51,"n":17161,"o":418.5,"t":"2025-02-25T05:00:00Z","v":615399,"vw":406.620237},{"c":404.34,"h":430.35,"l":402.235,"n":15015,"o":414.04,"t":"2025-02-26T05:00:00Z","v":737974,"vw":415.523967},{"c":397.91,"h":412.77,"l":397.42,"n":11921,"o":407.31,"t":"2025-02-27T05:00:00Z","v":284417,"vw":403.256515},{"c":409.44,"h":420.09,"l":394.58,"n":14813,"o":398.86,"t":"2025-02-28T05:00:00Z","v":506302,"vw":409.852892},{"c":390.34,"h":419.68,"l":388.82,"n":12945,"o":411,"t":"2025-03-03T05:00:00Z","v":386299,"vw":396.180151},{"c":397.14,"h":405.81,"l":371.73,"n":19819,"o":391,"t":"2025-03-04T05:00:00Z","v":722692,"vw":390.522478},{"c":395.19,"h":402.04,"l":382.815,"n":18257,"o":398.73,"t":"2025-03-05T05:00:00Z","v":646037,"vw":391.998158},{"c":382.61,"h":399.04,"l":380.92,"n":13851,"o":392.48,"t":"2025-03-06T05:00:00Z","v":435926,"vw":385.098569},{"c":375.92,"h":391.115,"l":367.36,"n":15429,"o":385.61,"t":"2025-03-07T05:00:00Z","v":458604,"vw":376.678179},{"c":366.6,"h":377.51,"l":365.53,"n":16398,"o":369.91,"t":"2025-03-10T04:00:00Z","v":666196,"vw":371.00453},{"c":361.59,"h":372.58,"l":359.98,"n":18104,"o":365.61,"t":"2025-03-11T04:00:00Z","v":603901,"vw":364.85883},{"c":370.19,"h":378.77,"l":361.72,"n":17846,"o":370,"t":"2025-03-12T04:00:00Z","v":785336,"vw":370.446986},{"c":352.36,"h":368.47,"l":347.11,"n":15420,"o":368.47,"t":"2025-03-13T04:00:00Z","v":673560,"vw":353.94588},{"c":353.64,"h":360.2,"l":347.13,"n":15699,"o":360.2,"t":"2025-03-14T04:00:00Z","v":638032,"vw":350.944212},{"c":358.7,"h":359.58,"l":345.77,"n":14378,"o":352.4,"t":"2025-03-17T04:00:00Z","v":501777,"vw":354.062727},{"c":349.29,"h":358.39,"l":346.09,"n":12782,"o":355.41,"t":"2025-03-18T04:00:00Z","v":376490,"vw":349.66186},{"c":350.65,"h":359.52,"l":343.61,"n":15452,"o":359.52,"t":"2025-03-19T04:00:00Z","v":650794,"vw":349.749409},{"c":352.28,"h":354.66,"l":342.68,"n":14805,"o":345.73,"t":"2025-03-20T04:00:00Z","v":553944,"vw":349.816641},{"c":362.9,"h":363.375,"l":344.35,"n":14361,"o":346.47,"t":"2025-03-21T04:00:00Z","v":539211,"vw":357.630506},{"c":381.49,"h":381.81,"l":365,"n":13237,"o":370.03,"t":"2025-03-24T04:00:00Z","v":378181,"vw":378.152023},{"c":378.49,"h":385.48,"l":370.755,"n":12165,"o":379.62,"t":"2025-03-25T04:00:00Z","v":548060,"vw":379.197314},{"c":377.04,"h":384.24,"l":372.965,"n":13971,"o":377.53,"t":"2025-03-26T04:00:00Z","v":675212,"vw":376.010527},{"c":376,"h":379.245,"l":368.1354,"n":13372,"o":375.5,"t":"2025-03-27T04:00:00Z","v":708067,"vw":375.354912},{"c":359,"h":375.27,"l":356.8,"n":15449,"o":375.27,"t":"2025-03-28T04:00:00Z","v":453433,"vw":361.446242},{"c":349.43,"h":360.435,"l":345.65,"n":21599,"o":352.5,"t":"2025-03-31T04:00:00Z","v":752863,"vw":350.900755},{"c":354.77,"h":361.94,"l":344.77,"n":18851,"o":348.97,"t":"2025-04-01T04:00:00Z","v":855020,"vw":354.800811},{"c":370.82,"h":374.78,"l":346.9,"n":17438,"o":346.9,"t":"2025-04-02T04:00:00Z","v":529857,"vw":370.723624},{"c":319.97,"h":357,"l":307.73,"n":27235,"o":348.24,"t":"2025-04-03T04:00:00Z","v":1022093,"vw":322.405662},{"c":322.38,"h":330.16,"l":287.5,"n":47263,"o":306,"t":"2025-04-04T04:00:00Z","v":1959792,"vw":314.95231},{"c":325.31,"h":355.71,"l":304.4,"n":25289,"o":317.65,"t":"2025-04-07T04:00:00Z","v":901222,"vw":329.032549},{"c":323.07,"h":342.33,"l":317.235,"n":17379,"o":337.3,"t":"2025-04-08T04:00:00Z","v":528354,"vw":327.989184},{"c":374.8,"h":386.01,"l":316.24,"n":23285,"o":317.03,"t":"2025-04-09T04:00:00Z","v":937743,"vw":357.831592},{"c":351.45,"h":366.91,"l":334.585,"n":21080,"o":362.61,"t":"2025-04-10T04:00:00Z","v":672125,"vw":347.798805},{"c":330.37,"h":346.87,"l":321.73,"n":23016,"o":346.87,"t":"2025-04-11T04:00:00Z","v":850400,"vw":330.208072},{"c":340.64,"h":348.6313,"l":330.815,"n":12455,"o":344.06,"t":"2025-04-14T04:00:00Z","v":480559,"vw":338.648835},{"c":330.72,"h":342.355,"l":324.55,"n":12840,"o":336.41,"t":"2025-04-15T04:00:00Z","v":399502,"vw":330.437738},{"c":318.5,"h":325.905,"l":311.015,"n":14620,"o":324.47,"t":"2025-04-16T04:00:00Z","v":528508,"vw":317.112303},{"c":334.55,"h":337.01,"l":321.49,"n":13272,"o":321.49,"t":"2025-04-17T04:00:00Z","v":426910,"vw":332.220172},{"c":326.66,"h":328.93,"l":314.665,"n":13113,"o":328.7,"t":"2025-04-21T04:00:00Z","v":414913,"vw":324.2114},{"c":331.28,"h":335.67,"l":323.01,"n":11365,"o":327.15,"t":"2025-04-22T04:00:00Z","v":339233,"vw":328.944259},{"c":341.48,"h":362.49,"l":336.92,"n":15664,"o":344.05,"t":"2025-04-23T04:00:00Z","v":558305,"vw":344.696935},{"c":354.22,"h":354.78,"l":335.01,"n":16450,"o":339.21,"t":"2025-04-24T04:00:00Z","v":559786,"vw":350.8488},{"c":245.63,"h":276,"l":229.21,"n":82359,"o":265.67,"t":"2025-04-25T04:00:00Z","v":4569514,"vw":250.072338},{"c":237.11,"h":249.435,"l":236.3501,"n":40959,"o":245.33,"t":"2025-04-28T04:00:00Z","v":1853122,"vw":240.521205},{"c":236.65,"h":239.45,"l":229.12,"n":40394,"o":233.38,"t":"2025-04-29T04:00:00Z","v":2004099,"vw":235.723437},{"c":244,"h":244.87,"l":229.17,"n":39296,"o":234.98,"t":"2025-04-30T04:00:00Z","v":1878316,"vw":238.643903},{"c":240.16,"h":242.76,"l":231.69,"n":33706,"o":238.53,"t":"2025-05-01T04:00:00Z","v":1466906,"vw":237.3258},{"c":262.33,"h":267.8999,"l":244.94,"n":35880,"o":246,"t":"2025-05-02T04:00:00Z","v":1588067,"vw":259.480548},{"c":259.15,"h":266,"l":258.94,"n":17510,"o":260.98,"t":"2025-05-05T04:00:00Z","v":596654,"vw":261.587648},{"c":254.53,"h":261.71,"l":251.67,"n":14407,"o":256.25,"t":"2025-05-06T04:00:00Z","v":479513,"vw":255.781629},{"c":259.97,"h":260.99,"l":255,"n":17504,"o":255.39,"t":"2025-05-07T04:00:00Z","v":741367,"vw":258.974465},{"c":265.79,"h":271.16,"l":259.6,"n":17758,"o":260.53,"t":"2025-05-08T04:00:00Z","v":545721,"vw":266.386187},{"c":260.62,"h":268.13,"l":260.34,"n":15240,"o":263.71,"t":"2025-05-09T04:00:00Z","v":479408,"vw":262.974563},{"c":292.91,"h":305.385,"l":285.04,"n":35160,"o":286.71,"t":"2025-05-12T04:00:00Z","v":1673040,"vw":293.14692},{"c":285.05,"h":294.83,"l":284.88,"n":18474,"o":293.1,"t":"2025-05-13T04:00:00Z","v":623440,"vw":289.227538},{"c":288.99,"h":291.81,"l":278.26,"n":18812,"o":283.43,"t":"2025-05-14T04:00:00Z","v":634498,"vw":287.800889},{"c":279.7,"h":288.0052,"l":276.9643,"n":15710,"o":283.89,"t":"2025-05-15T04:00:00Z","v":658260,"vw":280.229597},{"c":285.1,"h":286.81,"l":278.8259,"n":12394,"o":282,"t":"2025-05-16T04:00:00Z","v":412859,"vw":283.844873},{"c":281.49,"h":285.29,"l":278,"n":16907,"o":279.34,"t":"2025-05-19T04:00:00Z","v":598750,"vw":282.492567},{"c":277.58,"h":283.8,"l":276.68,"n":12055,"o":281.49,"t":"2025-05-20T04:00:00Z","v":313961,"vw":278.885821},{"c":268.75,"h":275.96,"l":268.38,"n":15720,"o":274.5,"t":"2025-05-21T04:00:00Z","v":408639,"vw":270.713885},{"c":268.04,"h":269.1799,"l":262.63,"n":13410,"o":268.94,"t":"2025-05-22T04:00:00Z","v":434312,"vw":266.648785},{"c":264.32,"h":265.185,"l":260.285,"n":12618,"o":261.24,"t":"2025-05-23T04:00:00Z","v":427907,"vw":263.495655},{"c":275.01,"h":277.885,"l":266.14,"n":23597,"o":269.26,"t":"2025-05-27T04:00:00Z","v":904877,"vw":274.286512},{"c":268.1,"h":277.02,"l":267.655,"n":16032,"o":275.62,"t":"2025-05-28T04:00:00Z","v":411944,"vw":271.117937},{"c":270.03,"h":277.715,"l":266.92,"n":14150,"o":271.5,"t":"2025-05-29T04:00:00Z","v":481613,"vw":271.056978},{"c":264.41,"h":273.565,"l":261.7,"n":14023,"o":270.03,"t":"2025-05-30T04:00:00Z","v":532639,"vw":265.313392},{"c":264.23,"h":269.41,"l":257.03,"n":19372,"o":269,"t":"2025-06-02T04:00:00Z","v":647899,"vw":262.765785},{"c":267.99,"h":273.105,"l":260.71,"n":20086,"o":264.34,"t":"2025-06-03T04:00:00Z","v":714234,"vw":269.200347},{"c":265.08,"h":269,"l":260.3701,"n":18376,"o":267.47,"t":"2025-06-04T04:00:00Z","v":678397,"vw":265.278639},{"c":253.45,"h":259.115,"l":248.37,"n":26897,"o":252,"t":"2025-06-05T04:00:00Z","v":1174890,"vw":254.41958},{"c":251.43,"h":260.685,"l":251.305,"n":21040,"o":257.5,"t":"2025-06-06T04:00:00Z","v":826732,"vw":253.37066},{"c":256.5,"h":259.77,"l":250.7,"n":23435,"o":255.39,"t":"2025-06-09T04:00:00Z","v":941981,"vw":255.949237},{"c":263.45,"h":265.4,"l":257.62,"n":21822,"o":260.51,"t":"2025-06-10T04:00:00Z","v":944920,"vw":262.55067},{"c":255.16,"h":267.7,"l":252.33,"n":18753,"o":265.4,"t":"2025-06-11T04:00:00Z","v":725886,"vw":256.608752},{"c":259.98,"h":259.98,"l":249,"n":16028,"o":252.77,"t":"2025-06-12T04:00:00Z","v":547740,"vw":257.440899},{"c":260.81,"h":265.135,"l":256.13,"n":19722,"o":256.13,"t":"2025-06-13T04:00:00Z","v":685339,"vw":261.377986},{"c":265.61,"h":267.275,"l":260.7,"n":23214,"o":263.21,"t":"2025-06-16T04:00:00Z","v":879572,"vw":264.854963},{"c":262.23,"h":268.54,"l":261.14,"n":17908,"o":263.4,"t":"2025-06-17T04:00:00Z","v":491648,"vw":263.327358},{"c":260.48,"h":265.56,"l":256.08,"n":22290,"o":262.37,"t":"2025-06-18T04:00:00Z","v":1207467,"vw":259.339582},{"c":256.4,"h":263.98,"l":256.2,"n":17100,"o":262.66,"t":"2025-06-20T04:00:00Z","v":771002,"vw":258.345939},{"c":270,"h":270.99,"l":253.83,"n":19992,"o":254.76,"t":"2025-06-23T04:00:00Z","v":708290,"vw":265.514894},{"c":275.18,"h":276.19,"l":269.87,"n":16886,"o":271.96,"t":"2025-06-24T04:00:00Z","v":513416,"vw":274.285664},{"c":270.09,"h":276.4,"l":267.14,"n":19029,"o":275.18,"t":"2025-06-25T04:00:00Z","v":681736,"vw":270.091366},{"c":270.74,"h":275.7816,"l":269.18,"n":11787,"o":272.8,"t":"2025-06-26T04:00:00Z","v":307506,"vw":270.927863},{"c":277.26,"h":277.54,"l":270.75,"n":18063,"o":271.69,"t":"2025-06-27T04:00:00Z","v":1143605,"vw":275.508345},{"c":273.99,"h":279,"l":273.02,"n":16164,"o":277.94,"t":"2025-06-30T04:00:00Z","v":482165,"vw":275.093865},{"c":285.97,"h":294.18,"l":271.255,"n":20058,"o":273.99,"t":"2025-07-01T04:00:00Z","v":578790,"vw":286.702129},{"c":293.8,"h":296.26,"l":282.93,"n":17776,"o":287.04,"t":"2025-07-02T04:00:00Z","v":594884,"vw":292.170079},{"c":294.79,"h":298.05,"l":289.74,"n":10032,"o":294.15,"t":"2025-07-03T04:00:00Z","v":309135,"vw":294.085966},{"c":285.89,"h":294.24,"l":283.24,"n":20593,"o":290.39,"t":"2025-07-07T04:00:00Z","v":736016,"vw":286.077841},{"c":294.89,"h":297.62,"l":283.03,"n":17200,"o":285.16,"t":"2025-07-08T04:00:00Z","v":545197,"vw":294.518255},{"c":301.66,"h":302.22,"l":293.8,"n":15904,"o":295.99,"t":"2025-07-09T04:00:00Z","v":409369,"vw":299.15721},{"c":306.78,"h":313.515,"l":300.09,"n":21332,"o":303.91,"t":"2025-07-10T04:00:00Z","v":703729,"vw":309.09792},{"c":303.28,"h":305.37,"l":300.25,"n":14603,"o":301.96,"t":"2025-07-11T04:00:00Z","v":392721,"vw":302.791179},{"c":293.07,"h":301.0792,"l":291.95,"n":18502,"o":300.01,"t":"2025-07-14T04:00:00Z","v":609242,"vw":295.727922},{"c":289.92,"h":297.9799,"l":288.92,"n":18510,"o":294.65,"t":"2025-07-15T04:00:00Z","v":708970,"vw":290.974644},{"c":285.78,"h":297.87,"l":284.99,"n":20801,"o":293.72,"t":"2025-07-16T04:00:00Z","v":637800,"vw":288.039725},{"c":291.65,"h":298.22,"l":288.0542,"n":15414,"o":289.13,"t":"2025-07-17T04:00:00Z","v":481702,"vw":293.209905},{"c":288.1,"h":295.755,"l":285.655,"n":12600,"o":295.07,"t":"2025-07-18T04:00:00Z","v":661657,"vw":288.293411},{"c":287.8,"h":297.2499,"l":286.15,"n":12998,"o":289.74,"t":"2025-07-21T04:00:00Z","v":458438,"vw":289.106971},{"c":304.42,"h":305.4,"l":289.77,"n":17714,"o":289.77,"t":"2025-07-22T04:00:00Z","v":554414,"vw":301.816716},{"c":310.98,"h":313.54,"l":305.625,"n":24899,"o":307.26,"t":"2025-07-23T04:00:00Z","v":983315,"vw":310.77537},{"c":311.79,"h":312.6,"l":302.29,"n":32344,"o":306.83,"t":"2025-07-24T04:00:00Z","v":1189622,"vw":309.506486},{"c":333.61,"h":355,"l":312.8868,"n":49165,"o":349.21,"t":"2025-07-25T04:00:00Z","v":2068697,"vw":333.218974},{"c":323.23,"h":334,"l":320.92,"n":25731,"o":334,"t":"2025-07-28T04:00:00Z","v":970879,"vw":325.372478},{"c":315.23,"h":322.32,"l":308.84,"n":23722,"o":322.27,"t":"2025-07-29T04:00:00Z","v":682827,"vw":314.378258},{"c":302.68,"h":319.59,"l":300.57,"n":23951,"o":315.51,"t":"2025-07-30T04:00:00Z","v":904904,"vw":305.353584},{"c":302.24,"h":304.6525,"l":298.1306,"n":14876,"o":300,"t":"2025-07-31T04:00:00Z","v":486613,"vw":301.594627},{"c":293.09,"h":299.6,"l":287.05,"n":18974,"o":297.12,"t":"2025-08-01T04:00:00Z","v":599255,"vw":291.231472},{"c":300.81,"h":302.7,"l":292.06,"n":13954,"o":299.14,"t":"2025-08-04T04:00:00Z","v":390110,"vw":299.827225},{"c":299.08,"h":303.25,"l":295.11,"n":15451,"o":300.15,"t":"2025-08-05T04:00:00Z","v":572185,"vw":299.575677},{"c":294.72,"h":301.27,"l":294.14,"n":14994,"o":299.47,"t":"2025-08-06T04:00:00Z","v":508986,"vw":295.926759},{"c":284.3,"h":299.015,"l":282.895,"n":17444,"o":298.27,"t":"2025-08-07T04:00:00Z","v":523849,"vw":287.107735},{"c":283.72,"h":287.28,"l":280.775,"n":10841,"o":283.68,"t":"2025-08-08T04:00:00Z","v":233447,"vw":284.534165},{"c":281.49,"h":286.89,"l":278.2,"n":11878,"o":283.86,"t":"2025-08-11T04:00:00Z","v":286372,"vw":281.276097},{"c":301.21,"h":301.42,"l":283.945,"n":18482,"o":284.47,"t":"2025-08-12T04:00:00Z","v":689691,"vw":296.178836},{"c":313.21,"h":317.24,"l":300.55,"n":24173,"o":301.14,"t":"2025-08-13T04:00:00Z","v":1064736,"vw":312.239717},{"c":305.27,"h":308.58,"l":297.1,"n":15261,"o":307.62,"t":"2025-08-14T04:00:00Z","v":440920,"vw":302.492211},{"c":299.4,"h":308.34,"l":299.13,"n":10517,"o":306.47,"t":"2025-08-15T04:00:00Z","v":259356,"vw":301.0488},{"c":295.74,"h":301.595,"l":295.51,"n":11339,"o":300.18,"t":"2025-08-18T04:00:00Z","v":260989,"vw":297.402767},{"c":307.88,"h":314.05,"l":296.07,"n":18860,"o":300.39,"t":"2025-08-19T04:00:00Z","v":714478,"vw":309.060595},{"c":293.44,"h":305.585,"l":292.11,"n":18080,"o":302.88,"t":"2025-08-20T04:00:00Z","v":516192,"vw":295.101832},{"c":293.95,"h":296.075,"l":287.01,"n":14273,"o":290.32,"t":"2025-08-21T04:00:00Z","v":404711,"vw":293.321749},{"c":320.27,"h":324.1,"l":293.335,"n":23681,"o":294.16,"t":"2025-08-22T04:00:00Z","v":778803,"vw":317.957693},{"c":308.66,"h":322.88,"l":308.22,"n":25490,"o":318.96,"t":"2025-08-25T04:00:00Z","v":844476,"vw":314.485506},{"c":307.78,"h":312.11,"l":303.01,"n":15091,"o":306.52,"t":"2025-08-26T04:00:00Z","v":506485,"vw":307.46301},{"c":302.79,"h":312.62,"l":300.555,"n":13228,"o":304.86,"t":"2025-08-27T04:00:00Z","v":382245,"vw":303.742922},{"c":292.36,"h":305.27,"l":286.45,"n":22047,"o":304.59,"t":"2025-08-28T04:00:00Z","v":748862,"vw":291.12244},{"c":296.46,"h":302.1,"l":291.74,"n":18209,"o":292.17,"t":"2025-08-29T04:00:00Z","v":685305,"vw":297.595293},{"c":292.47,"h":295.825,"l":289.41,"n":16759,"o":289.76,"t":"2025-09-02T04:00:00Z","v":550360,"vw":292.358907},{"c":291.13,"h":296.135,"l":289.12,"n":16937,"o":291.17,"t":"2025-09-03T04:00:00Z","v":332358,"vw":290.825927},{"c":297.2,"h":297.61,"l":283,"n":14851,"o":290.71,"t":"2025-09-04T04:00:00Z","v":443895,"vw":291.290499},{"c":313.15,"h":317.45,"l":305,"n":24266,"o":305,"t":"2025-09-05T04:00:00Z","v":752293,"vw":312.121174},{"c":312.06,"h":313.245,"l":305.865,"n":19316,"o":312.48,"t":"2025-09-08T04:00:00Z","v":562571,"vw":310.357987},{"c":306.24,"h":313.39,"l":302.885,"n":16609,"o":312.13,"t":"2025-09-09T04:00:00Z","v":508155,"vw":306.288515},{"c":307.41,"h":313.555,"l":299.5,"n":16330,"o":312.36,"t":"2025-09-10T04:00:00Z","v":411995,"vw":305.864476},{"c":315.75,"h":318.4,"l":307.57,"n":16916,"o":307.57,"t":"2025-09-11T04:00:00Z","v":450229,"vw":314.539414},{"c":312.63,"h":315.25,"l":309.2,"n":14181,"o":313.41,"t":"2025-09-12T04:00:00Z","v":343142,"vw":312.25949},{"c":319.5,"h":320,"l":310.71,"n":19080,"o":313.17,"t":"2025-09-15T04:00:00Z","v":565343,"vw":317.484446},{"c":328.6,"h":329.62,"l":315.835,"n":22646,"o":322.4,"t":"2025-09-16T04:00:00Z","v":756759,"vw":323.844417},{"c":308.15,"h":330,"l":307.64,"n":22172,"o":321.91,"t":"2025-09-17T04:00:00Z","v":720171,"vw":315.700488},{"c":314.83,"h":322.14,"l":310,"n":18349,"o":312.59,"t":"2025-09-18T04:00:00Z","v":421536,"vw":315.407769},{"c":310.04,"h":315.09,"l":307.175,"n":13120,"o":315.09,"t":"2025-09-19T04:00:00Z","v":413320,"vw":310.448209},{"c":302.82,"h":309.78,"l":301.01,"n":17528,"o":309.78,"t":"2025-09-22T04:00:00Z","v":561780,"vw":303.243803},{"c":302.35,"h":311.38,"l":299.375,"n":13390,"o":303,"t":"2025-09-23T04:00:00Z","v":324526,"vw":303.553609},{"c":300.08,"h":307.87,"l":298.43,"n":10350,"o":300.3,"t":"2025-09-24T04:00:00Z","v":244141,"vw":300.824287},{"c":301.31,"h":302.57,"l":295.23,"n":11471,"o":297.31,"t":"2025-09-25T04:00:00Z","v":261675,"vw":300.224307},{"c":293.57,"h":308.59,"l":280.91,"n":21518,"o":302.01,"t":"2025-09-26T04:00:00Z","v":722282,"vw":291.652579},{"c":294.65,"h":297.54,"l":285,"n":19420,"o":297.54,"t":"2025-09-29T04:00:00Z","v":677754,"vw":292.565689},{"c":299.36,"h":299.66,"l":289,"n":14858,"o":293.79,"t":"2025-09-30T04:00:00Z","v":472054,"vw":295.795981},{"c":293.88,"h":295.195,"l":286.275,"n":18621,"o":294.7,"t":"2025-10-01T04:00:00Z","v":573951,"vw":291.020927},{"c":293.9,"h":297.07,"l":289.84,"n":17962,"o":293.15,"t":"2025-10-02T04:00:00Z","v":497373,"vw":293.976614},{"c":297.42,"h":307.27,"l":294.36,"n":17887,"o":294.88,"t":"2025-10-03T04:00:00Z","v":509686,"vw":298.44287},{"c":309.28,"h":314.09,"l":293.19,"n":19159,"o":297.73,"t":"2025-10-06T04:00:00Z","v":615545,"vw":308.740204},{"c":305.58,"h":314.0165,"l":302.66,"n":13273,"o":308.37,"t":"2025-10-07T04:00:00Z","v":325332,"vw":306.039951},{"c":322.395,"h":325.65,"l":298.34,"n":18376,"o":305.39,"t":"2025-10-08T04:00:00Z","v":663802,"vw":321.03785},{"c":315.38,"h":322.87,"l":309.92,"n":14166,"o":320.56,"t":"2025-10-09T04:00:00Z","v":295573,"vw":314.341037},{"c":294.23,"h":318.49,"l":292.42,"n":17864,"o":317.4,"t":"2025-10-10T04:00:00Z","v":402477,"vw":298.3634},{"c":296.5,"h":303.41,"l":295.215,"n":13682,"o":300.26,"t":"2025-10-13T04:00:00Z","v":240177,"vw":298.422795},{"c":298.06,"h":300.925,"l":291.01,"n":14161,"o":291.75,"t":"2025-10-14T04:00:00Z","v":388503,"vw":297.722491},{"c":296.77,"h":306.19,"l":295.95,"n":14858,"o":306.19,"t":"2025-10-15T04:00:00Z","v":399356,"vw":299.69347},{"c":304.31,"h":309,"l":299.04,"n":19129,"o":304.95,"t":"2025-10-16T04:00:00Z","v":597302,"vw":304.633727},{"c":306.64,"h":309,"l":301.62,"n":14846,"o":301.62,"t":"2025-10-17T04:00:00Z","v":490859,"vw":306.417463},{"c":310.39,"h":320.39,"l":307.75,"n":14068,"o":307.75,"t":"2025-10-20T04:00:00Z","v":374512,"vw":313.943237},{"c":318.53,"h":320.695,"l":308.59,"n":15238,"o":308.71,"t":"2025-10-21T04:00:00Z","v":398908,"vw":317.130155},{"c":309.34,"h":321.05,"l":308.93,"n":17988,"o":315.45,"t":"2025-10-22T04:00:00Z","v":526703,"vw":312.733988},{"c":291.98,"h":308.84,"l":287.1,"n":22502,"o":305.54,"t":"2025-10-23T04:00:00Z","v":683378,"vw":292.882387},{"c":290.15,"h":298.79,"l":289.12,"n":15836,"o":296.23,"t":"2025-10-24T04:00:00Z","v":396788,"vw":291.328973},{"c":289.32,"h":292.955,"l":285,"n":16910,"o":290.79,"t":"2025-10-27T04:00:00Z","v":500401,"vw":288.970275},{"c":284.33,"h":291.63,"l":283.77,"n":17023,"o":291.44,"t":"2025-10-28T04:00:00Z","v":543533,"vw":286.995316},{"c":277.36,"h":290.09,"l":276,"n":31809,"o":284.35,"t":"2025-10-29T04:00:00Z","v":1352956,"vw":281.580808},{"c":283.47,"h":288.56,"l":266.08,"n":35028,"o":278,"t":"2025-10-30T04:00:00Z","v":1741363,"vw":280.065715},{"c":292.5,"h":295.55,"l":275.11,"n":20464,"o":278.07,"t":"2025-10-31T04:00:00Z","v":664635,"vw":289.678556},{"c":284.58,"h":291.57,"l":276.46,"n":19875,"o":291.2,"t":"2025-11-03T05:00:00Z","v":472622,"vw":282.228176},{"c":288.23,"h":288.88,"l":277.5301,"n":20211,"o":282.25,"t":"2025-11-04T05:00:00Z","v":483342,"vw":286.236857},{"c":282.93,"h":289.62,"l":275.11,"n":18499,"o":284.71,"t":"2025-11-05T05:00:00Z","v":410655,"vw":283.584043},{"c":273.81,"h":282.495,"l":272.39,"n":17952,"o":281.55,"t":"2025-11-06T05:00:00Z","v":480661,"vw":274.970501},{"c":282.31,"h":284.11,"l":270.1,"n":15556,"o":274,"t":"2025-11-07T05:00:00Z","v":358112,"vw":278.279979},{"c":277.61,"h":283.29,"l":270.1901,"n":21628,"o":283.29,"t":"2025-11-10T05:00:00Z","v":567129,"vw":275.41565},{"c":280.93,"h":281.97,"l":272.84,"n":15266,"o":280.13,"t":"2025-11-11T05:00:00Z","v":377130,"vw":278.821013},{"c":285.04,"h":289.75,"l":282.9,"n":11920,"o":283,"t":"2025-11-12T05:00:00Z","v":295664,"vw":285.608585},{"c":271.98,"h":287.335,"l":270.67,"n":17043,"o":281.74,"t":"2025-11-13T05:00:00Z","v":486741,"vw":276.786554},{"c":267.92,"h":272.29,"l":264.1901,"n":15190,"o":270,"t":"2025-11-14T05:00:00Z","v":417881,"vw":268.693311},{"c":262.31,"h":272.12,"l":259.37,"n":16958,"o":268.18,"t":"2025-11-17T05:00:00Z","v":556811,"vw":266.653604},{"c":261.48,"h":267.9,"l":257.78,"n":15797,"o":261.46,"t":"2025-11-18T05:00:00Z","v":371893,"vw":262.989078},{"c":253.25,"h":264.485,"l":251.28,"n":20892,"o":260.72,"t":"2025-11-19T05:00:00Z","v":611277,"vw":254.595287},{"c":250.48,"h":260.69,"l":249.32,"n":13632,"o":257,"t":"2025-11-20T05:00:00Z","v":306869,"vw":252.368705},{"c":271.46,"h":277.5502,"l":250.48,"n":27567,"o":250.48,"t":"2025-11-21T05:00:00Z","v":727177,"vw":270.804169},{"c":272.05,"h":274.05,"l":267.14,"n":17415,"o":270.095,"t":"2025-11-24T05:00:00Z","v":406189,"vw":271.729039},{"c":279.79,"h":280.575,"l":267.475,"n":13513,"o":272.62,"t":"2025-11-25T05:00:00Z","v":269649,"vw":278.285916},{"c":279.47,"h":284.04,"l":275.75,"n":14136,"o":275.75,"t":"2025-11-26T05:00:00Z","v":319553,"vw":280.631837},{"c":281.56,"h":284.3,"l":277.64,"n":8480,"o":280.62,"t":"2025-11-28T05:00:00Z","v":175700,"vw":281.19551},{"c":293.15,"h":299.99,"l":276.69,"n":19387,"o":277.73,"t":"2025-12-01T05:00:00Z","v":501835,"vw":295.053662},{"c":314.5,"h":315.95,"l":293.165,"n":34633,"o":308.225,"t":"2025-12-02T05:00:00Z","v":973906,"vw":308.499263},{"c":326.22,"h":330.65,"l":312.755,"n":25415,"o":315.42,"t":"2025-12-03T05:00:00Z","v":981167,"vw":326.729159},{"c":328.43,"h":336.43,"l":324.89,"n":25340,"o":325.48,"t":"2025-12-04T05:00:00Z","v":765673,"vw":331.485947},{"c":330.91,"h":334.5,"l":325.69,"n":15851,"o":325.69,"t":"2025-12-05T05:00:00Z","v":544677,"vw":331.061012},{"c":331.58,"h":339.79,"l":329.83,"n":19495,"o":335.69,"t":"2025-12-08T05:00:00Z","v":476013,"vw":333.892179},{"c":329.65,"h":334.58,"l":326.89,"n":16179,"o":333.58,"t":"2025-12-09T05:00:00Z","v":356483,"vw":329.796582},{"c":347.98,"h":351.35,"l":324.61,"n":19542,"o":329.61,"t":"2025-12-10T05:00:00Z","v":528629,"vw":343.764373},{"c":343.66,"h":358.5,"l":340,"n":23248,"o":347.79,"t":"2025-12-11T05:00:00Z","v":628707,"vw":348.008682},{"c":345.05,"h":349.16,"l":339.05,"n":17275,"o":344.315,"t":"2025-12-12T05:00:00Z","v":436826,"vw":343.681775},{"c":339.57,"h":345.845,"l":334.27,"n":18253,"o":344.53,"t":"2025-12-15T05:00:00Z","v":430612,"vw":338.596274},{"c":339.77,"h":344.71,"l":334.81,"n":14484,"o":344.71,"t":"2025-12-16T05:00:00Z","v":392732,"vw":338.42263},{"c":328,"h":340.35,"l":327.555,"n":16060,"o":337.57,"t":"2025-12-17T05:00:00Z","v":435684,"vw":332.563214},{"c":329.04,"h":336.5899,"l":325.865,"n":20429,"o":332.62,"t":"2025-12-18T05:00:00Z","v":609584,"vw":330.155402},{"c":320.29,"h":329.09,"l":316.14,"n":18759,"o":329.09,"t":"2025-12-19T05:00:00Z","v":869053,"vw":320.513691},{"c":330.63,"h":331.62,"l":319.33,"n":15933,"o":321.29,"t":"2025-12-22T05:00:00Z","v":472479,"vw":328.671758},{"c":328.31,"h":333.4885,"l":325.5,"n":10159,"o":328.53,"t":"2025-12-23T05:00:00Z","v":291431,"vw":328.212115},{"c":329.94,"h":331,"l":323.1,"n":6306,"o":323.74,"t":"2025-12-24T05:00:00Z","v":154279,"vw":329.021245},{"c":331.02,"h":331.11,"l":325.68,"n":7672,"o":327.26,"t":"2025-12-26T05:00:00Z","v":166775,"vw":329.744229},{"c":331.34,"h":334.3999,"l":324.87,"n":13308,"o":330.61,"t":"2025-12-29T05:00:00Z","v":355158,"vw":328.819707},{"c":332.34,"h":333.4,"l":327.45,"n":14617,"o":329.24,"t":"2025-12-30T05:00:00Z","v":385664,"vw":331.965331},{"c":326.52,"h":333.23,"l":325.75,"n":12734,"o":329.06,"t":"2025-12-31T05:00:00Z","v":290827,"vw":328.676738},{"c":337.17,"h":337.53,"l":323.085,"n":11182,"o":327.01,"t":"2026-01-02T05:00:00Z","v":257819,"vw":333.233172},{"c":353.01,"h":358.18,"l":332.59,"n":21295,"o":336.41,"t":"2026-01-05T05:00:00Z","v":508767,"vw":353.859604},{"c":365.62,"h":368.4,"l":357.44,"n":24826,"o":357.94,"t":"2026-01-06T05:00:00Z","v":870426,"vw":363.482154},{"c":357.68,"h":369.83,"l":354.42,"n":17917,"o":364.18,"t":"2026-01-07T05:00:00Z","v":437472,"vw":358.874778},{"c":366.69,"h":367.81,"l":346.59,"n":14999,"o":350.875,"t":"2026-01-08T05:00:00Z","v":407038,"vw":363.12634},{"c":366.96,"h":376.3,"l":362.17,"n":15327,"o":369.63,"t":"2026-01-09T05:00:00Z","v":435526,"vw":368.329901},{"c":365.68,"h":372.48,"l":361.37,"n":13475,"o":366.4,"t":"2026-01-12T05:00:00Z","v":321058,"vw":367.380375},{"c":356.575,"h":367.12,"l":354.55,"n":21935,"o":362.02,"t":"2026-01-13T05:00:00Z","v":626505,"vw":359.5716},{"c":358.22,"h":362.87,"l":350.43,"n":17787,"o":353.89,"t":"2026-01-14T05:00:00Z","v":503349,"vw":358.832057},{"c":358.75,"h":363.6,"l":356.58,"n":14596,"o":361,"t":"2026-01-15T05:00:00Z","v":364607,"vw":359.936483},{"c":350.89,"h":358.51,"l":346.52,"n":14895,"o":354.48,"t":"2026-01-16T05:00:00Z","v":533000,"vw":350.95219},{"c":340.8,"h":348.9227,"l":337.765,"n":18677,"o":345.92,"t":"2026-01-20T05:00:00Z","v":547413,"vw":341.93766},{"c":359.44,"h":365.31,"l":344.555,"n":16225,"o":344.69,"t":"2026-01-21T05:00:00Z","v":457177,"vw":358.10093},{"c":360.34,"h":369.6448,"l":357.145,"n":15406,"o":359.44,"t":"2026-01-22T05:00:00Z","v":505754,"vw":361.954925},{"c":351.31,"h":362.17,"l":347.61,"n":16129,"o":360.26,"t":"2026-01-23T05:00:00Z","v":455555,"vw":352.124603},{"c":346.48,"h":355.91,"l":340.94,"n":12807,"o":350.21,"t":"2026-01-26T05:00:00Z","v":379533,"vw":345.008482},{"c":350,"h":350.28,"l":344.33,"n":10205,"o":346.05,"t":"2026-01-27T05:00:00Z","v":308053,"vw":348.557964},{"c":349.87,"h":354.985,"l":345.68,"n":13361,"o":351.93,"t":"2026-01-28T05:00:00Z","v":373880,"vw":348.769735},{"c":341.78,"h":353.765,"l":337.13,"n":19715,"o":350,"t":"2026-01-29T05:00:00Z","v":639904,"vw":342.766603},{"c":334.87,"h":341.285,"l":334.24,"n":16337,"o":337.29,"t":"2026-01-30T05:00:00Z","v":497873,"vw":336.163944},{"c":367.75,"h":371.6437,"l":334.87,"n":27397,"o":334.87,"t":"2026-02-02T05:00:00Z","v":1046689,"vw":359.985878},{"c":374.28,"h":381,"l":365.085,"n":17599,"o":367.27,"t":"2026-02-03T05:00:00Z","v":435026,"vw":372.515456},{"c":405.95,"h":406.18,"l":374.85,"n":33863,"o":374.85,"t":"2026-02-04T05:00:00Z","v":1002597,"vw":397.928928},{"c":404.745,"h":412.565,"l":398,"n":23808,"o":406.82,"t":"2026-02-05T05:00:00Z","v":649712,"vw":405.132285},{"c":415.46,"h":417.85,"l":400.31,"n":22133,"o":402.35,"t":"2026-02-06T05:00:00Z","v":762674,"vw":414.258226},{"c":409.6,"h":416.505,"l":401.8,"n":28985,"o":414.83,"t":"2026-02-09T05:00:00Z","v":822836,"vw":407.200049},{"c":381.64,"h":396.485,"l":374.5,"n":36876,"o":389.6,"t":"2026-02-10T05:00:00Z","v":1407878,"vw":385.384883},{"c":388.68,"h":404.11,"l":385.3,"n":21530,"o":385.685,"t":"2026-02-11T05:00:00Z","v":645922,"vw":391.33289},{"c":379.08,"h":396.45,"l":357.64,"n":28915,"o":396.45,"t":"2026-02-12T05:00:00Z","v":821910,"vw":373.712431},{"c":384.91,"h":390.09,"l":379.59,"n":16574,"o":381.88,"t":"2026-02-13T05:00:00Z","v":565015,"vw":386.514169},{"c":388.35,"h":394.35,"l":383.86,"n":13364,"o":387.05,"t":"2026-02-17T05:00:00Z","v":403168,"vw":387.319208},{"c":390.35,"h":394.48,"l":381.2427,"n":11420,"o":384.76,"t":"2026-02-18T05:00:00Z","v":277676,"vw":390.586528},{"c":392.67,"h":395.2699,"l":387.91,"n":10672,"o":387.91,"t":"2026-02-19T05:00:00Z","v":249642,"vw":392.11247},{"c":411.63,"h":414.36,"l":388.19,"n":16299,"o":389.11,"t":"2026-02-20T05:00:00Z","v":415637,"vw":406.518053},{"c":397,"h":410.605,"l":389.61,"n":18616,"o":407.51,"t":"2026-02-23T05:00:00Z","v":523018,"vw":396.009363},{"c":401.56,"h":408.22,"l":385.8113,"n":13172,"o":397.78,"t":"2026-02-24T05:00:00Z","v":290704,"vw":403.599404},{"c":384.33,"h":404.43,"l":380,"n":16171,"o":404.43,"t":"2026-02-25T05:00:00Z","v":814451,"vw":384.528958},{"c":404.16,"h":405.46,"l":385.9,"n":14062,"o":385.9,"t":"2026-02-26T05:00:00Z","v":509983,"vw":400.792705},{"c":405.39,"h":410.475,"l":397.4354,"n":14766,"o":400.37,"t":"2026-02-27T05:00:00Z","v":471522,"vw":405.249116},{"c":407.79,"h":417.23,"l":394.905,"n":20105,"o":399.05,"t":"2026-03-02T05:00:00Z","v":579474,"vw":408.785554},{"c":414.055,"h":415.725,"l":391.18,"n":16234,"o":396.16,"t":"2026-03-03T05:00:00Z","v":429244,"vw":406.380255},{"c":414.43,"h":430.11,"l":409.68,"n":18545,"o":421.16,"t":"2026-03-04T05:00:00Z","v":605125,"vw":415.720669},{"c":396.62,"h":411.87,"l":390.465,"n":16427,"o":408.06,"t":"2026-03-05T05:00:00Z","v":572358,"vw":397.897927},{"c":359.78,"h":386.1,"l":352.33,"n":28023,"o":386.08,"t":"2026-03-06T05:00:00Z","v":858425,"vw":359.401102},{"c":368.78,"h":369.61,"l":338.39,"n":32170,"o":353.53,"t":"2026-03-09T04:00:00Z","v":1010889,"vw":353.311648},{"c":356.03,"h":374.41,"l":353.67,"n":18675,"o":366.97,"t":"2026-03-10T04:00:00Z","v":711379,"vw":361.550382},{"c":341.41,"h":353.325,"l":336.72,"n":19789,"o":351.36,"t":"2026-03-11T04:00:00Z","v":535370,"vw":341.966023},{"c":315.75,"h":338,"l":314.58,"n":27992,"o":332.75,"t":"2026-03-12T04:00:00Z","v":944236,"vw":321.792201},{"c":321,"h":321.97,"l":310,"n":19342,"o":316.77,"t":"2026-03-13T04:00:00Z","v":556971,"vw":318.57434},{"c":327.71,"h":329.98,"l":317.42,"n":18011,"o":326.77,"t":"2026-03-16T04:00:00Z","v":435761,"vw":324.833895},{"c":328.96,"h":344.18,"l":327.88,"n":21984,"o":333.17,"t":"2026-03-17T04:00:00Z","v":623929,"vw":334.042011},{"c":322.63,"h":331.35,"l":321.97,"n":16955,"o":325.83,"t":"2026-03-18T04:00:00Z","v":464364,"vw":326.310704},{"c":321.17,"h":321.59,"l":308.92,"n":26310,"o":315.27,"t":"2026-03-19T04:00:00Z","v":753056,"vw":315.018628},{"c":318.63,"h":323.965,"l":313.93,"n":18851,"o":323.12,"t":"2026-03-20T04:00:00Z","v":563235,"vw":318.27844},{"c":329.48,"h":345.84,"l":328.03,"n":15928,"o":334.14,"t":"2026-03-23T04:00:00Z","v":443935,"vw":335.117589},{"c":330.26,"h":341.66,"l":321.27,"n":14068,"o":322.79,"t":"2026-03-24T04:00:00Z","v":403383,"vw":331.798231},{"c":344.36,"h":345.26,"l":329.8,"n":18991,"o":329.8,"t":"2026-03-25T04:00:00Z","v":536130,"vw":341.828299},{"c":336.78,"h":344.83,"l":331.19,"n":16955,"o":339.3,"t":"2026-03-26T04:00:00Z","v":411612,"vw":336.757863},{"c":334.31,"h":335.2575,"l":327.04,"n":17741,"o":331.73,"t":"2026-03-27T04:00:00Z","v":652865,"vw":332.141073},{"c":336.01,"h":343.5409,"l":332.34,"n":19981,"o":338.05,"t":"2026-03-30T04:00:00Z","v":527030,"vw":337.578496},{"c":351.28,"h":355.545,"l":336.01,"n":14960,"o":336.01,"t":"2026-03-31T04:00:00Z","v":432591,"vw":348.646253},{"c":354.88,"h":365.79,"l":353.86,"n":17158,"o":355.89,"t":"2026-04-01T04:00:00Z","v":453894,"vw":357.966151},{"c":354.28,"h":365,"l":339.87,"n":13297,"o":343.51,"t":"2026-04-02T04:00:00Z","v":295668,"vw":352.570923},{"c":372.05,"h":372.46,"l":350.745,"n":17427,"o":351.92,"t":"2026-04-06T04:00:00Z","v":455711,"vw":365.404459},{"c":375.61,"h":379.01,"l":367.21,"n":19422,"o":373.33,"t":"2026-04-07T04:00:00Z","v":542924,"vw":374.161947},{"c":400.31,"h":408,"l":388.91,"n":22873,"o":389.15,"t":"2026-04-08T04:00:00Z","v":688211,"vw":401.322135},{"c":401.67,"h":407.245,"l":394.82,"n":15185,"o":402.06,"t":"2026-04-09T04:00:00Z","v":383584,"vw":401.625873},{"c":401.85,"h":405.99,"l":397.64,"n":13782,"o":402.41,"t":"2026-04-10T04:00:00Z","v":296508,"vw":402.037694},{"c":396.74,"h":404.47,"l":386.48,"n":18347,"o":399.99,"t":"2026-04-13T04:00:00Z","v":591158,"vw":395.147173},{"c":404.47,"h":409,"l":391.91,"n":19820,"o":402.4,"t":"2026-04-14T04:00:00Z","v":523470,"vw":404.080229},{"c":397.79,"h":407.87,"l":393.7,"n":18330,"o":407.87,"t":"2026-04-15T04:00:00Z","v":490026,"vw":398.445537},{"c":422.56,"h":423.81,"l":401.005,"n":22530,"o":401.6,"t":"2026-04-16T04:00:00Z","v":671482,"vw":418.030969},{"c":434.22,"h":445.08,"l":429.015,"n":22162,"o":430.04,"t":"2026-04-17T04:00:00Z","v":709628,"vw":436.118477},{"c":446.33,"h":448.005,"l":430.175,"n":16463,"o":431.66,"t":"2026-04-20T04:00:00Z","v":448723,"vw":443.221788},{"c":441.81,"h":451.91,"l":433.84,"n":19145,"o":447.92,"t":"2026-04-21T04:00:00Z","v":504917,"vw":441.708196},{"c":431.46,"h":449.38,"l":429.16,"n":19747,"o":449.36,"t":"2026-04-22T04:00:00Z","v":551495,"vw":433.603362},{"c":440.98,"h":446.57,"l":435.39,"n":16310,"o":437.75,"t":"2026-04-23T04:00:00Z","v":396325,"vw":440.448077},{"c":442.44,"h":450,"l":434.8,"n":13984,"o":442.08,"t":"2026-04-24T04:00:00Z","v":358205,"vw":445.137133},{"c":444.32,"h":454.88,"l":443.06,"n":16165,"o":443.06,"t":"2026-04-27T04:00:00Z","v":354814,"vw":446.528143},{"c":443.32,"h":448.6249,"l":435.8,"n":15267,"o":446.33,"t":"2026-04-28T04:00:00Z","v":367104,"vw":444.686065},{"c":422.04,"h":451.32,"l":417.27,"n":24619,"o":441.4,"t":"2026-04-29T04:00:00Z","v":681829,"vw":426.820166},{"c":448.82,"h":451.97,"l":417.015,"n":25317,"o":444.86,"t":"2026-04-30T04:00:00Z","v":737273,"vw":442.548832},{"c":441.26,"h":457.99,"l":440.88,"n":18286,"o":454.31,"t":"2026-05-01T04:00:00Z","v":427662,"vw":445.855997},{"c":405.09,"h":434.52,"l":403.34,"n":21826,"o":433.96,"t":"2026-05-04T04:00:00Z","v":534076,"vw":412.008256},{"c":422.31,"h":426.395,"l":404.555,"n":17119,"o":407.5,"t":"2026-05-05T04:00:00Z","v":417564,"vw":421.728309},{"c":449.4,"h":454.22,"l":430.52,"n":25702,"o":431.42,"t":"2026-05-06T04:00:00Z","v":693552,"vw":448.083431},{"c":448.94,"h":460.05,"l":445.545,"n":17001,"o":455.71,"t":"2026-05-07T04:00:00Z","v":336704,"vw":450.65378},{"c":449.8,"h":453.11,"l":443.86,"n":11369,"o":449.78,"t":"2026-05-08T04:00:00Z","v":212121,"vw":449.744541},{"c":446.18,"h":454.61,"l":440.315,"n":12715,"o":448.08,"t":"2026-05-11T04:00:00Z","v":261421,"vw":446.687594},{"c":434.98,"h":445.46,"l":420.418,"n":15880,"o":445.12,"t":"2026-05-12T04:00:00Z","v":428611,"vw":431.400561},{"c":431.42,"h":440.45,"l":426.86,"n":11634,"o":436.33,"t":"2026-05-13T04:00:00Z","v":257056,"vw":430.910946},{"c":459.29,"h":462.48,"l":425.83,"n":21106,"o":436.94,"t":"2026-05-14T04:00:00Z","v":504199,"vw":452.990024},{"c":460.38,"h":463.124,"l":446.09,"n":13874,"o":453.86,"t":"2026-05-15T04:00:00Z","v":320899,"vw":457.00992},{"c":458.31,"h":464.625,"l":453.43,"n":12718,"o":459.24,"t":"2026-05-18T04:00:00Z","v":266828,"vw":459.620107},{"c":448.95,"h":458.55,"l":441.51,"n":12016,"o":454.31,"t":"2026-05-19T04:00:00Z","v":254843,"vw":450.464232},{"c":466.47,"h":471.725,"l":452.46,"n":16920,"o":455.36,"t":"2026-05-20T04:00:00Z","v":433853,"vw":466.309285},{"c":458.25,"h":465.69,"l":445.67,"n":12495,"o":460.45,"t":"2026-05-21T04:00:00Z","v":336671,"vw":457.670188},{"c":456.23,"h":466.65,"l":448,"n":14583,"o":459.17,"t":"2026-05-22T04:00:00Z","v":367196,"vw":453.802734},{"c":467.89,"h":474.04,"l":459.0963,"n":10994,"o":462.32,"t":"2026-05-26T04:00:00Z","v":230830,"vw":468.025661},{"c":474,"h":480.885,"l":467.5501,"n":16284,"o":472.77,"t":"2026-05-27T04:00:00Z","v":314219,"vw":474.768882},{"c":469.21,"h":477.98,"l":460.92,"n":13704,"o":474.7,"t":"2026-05-28T04:00:00Z","v":287145,"vw":471.049598},{"c":472.37,"h":477.605,"l":460.56,"n":13944,"o":466.3,"t":"2026-05-29T04:00:00Z","v":418758,"vw":470.796019},{"c":482.22,"h":483.02,"l":458.95,"n":12797,"o":465.6,"t":"2026-06-01T04:00:00Z","v":295794,"vw":478.120074},{"c":471.15,"h":485,"l":468.54,"n":17157,"o":483.14,"t":"2026-06-02T04:00:00Z","v":473012,"vw":473.174168},{"c":464.49,"h":476.08,"l":455.03,"n":23320,"o":469.8,"t":"2026-06-03T04:00:00Z","v":567972,"vw":463.804008},{"c":471.43,"h":474.4899,"l":460.07,"n":13574,"o":472.49,"t":"2026-06-04T04:00:00Z","v":280666,"vw":467.915197},{"c":466.51,"h":482.46,"l":461.06,"n":19858,"o":473.99,"t":"2026-06-05T04:00:00Z","v":423492,"vw":470.181046},{"c":480.68,"h":489.43,"l":466.25,"n":13725,"o":470.22,"t":"2026-06-08T04:00:00Z","v":331617,"vw":481.962944},{"c":479.3,"h":494.71,"l":459.79,"n":20791,"o":488.08,"t":"2026-06-09T04:00:00Z","v":590977,"vw":475.306505},{"c":463.7,"h":475.2,"l":430.01,"n":25290,"o":440,"t":"2026-06-10T04:00:00Z","v":751746,"vw":461.291046},{"c":487.14,"h":489.47,"l":467.88,"n":19557,"o":471.04,"t":"2026-06-11T04:00:00Z","v":506194,"vw":482.729681},{"c":482.87,"h":490.07,"l":477.36,"n":14667,"o":487.79,"t":"2026-06-12T04:00:00Z","v":383116,"vw":484.374514},{"c":474.19,"h":486.73,"l":470.155,"n":22766,"o":482.87,"t":"2026-06-15T04:00:00Z","v":694724,"vw":475.923817},{"c":457.02,"h":476.595,"l":455.7525,"n":15481,"o":472.04,"t":"2026-06-16T04:00:00Z","v":363101,"vw":459.108702},{"c":425.86,"h":456.42,"l":422.34,"n":27816,"o":456.42,"t":"2026-06-17T04:00:00Z","v":709738,"vw":434.118373},{"c":435.12,"h":439.725,"l":430.49,"n":16928,"o":435.61,"t":"2026-06-18T04:00:00Z","v":501381,"vw":435.30397},{"c":436.05,"h":444.55,"l":433.85,"n":11885,"o":434.72,"t":"2026-06-22T04:00:00Z","v":272887,"vw":437.872694},{"c":430.87,"h":440.16,"l":430.12,"n":13874,"o":437.29,"t":"2026-06-23T04:00:00Z","v":296613,"vw":432.640475},{"c":428.44,"h":440.05,"l":423.42,"n":15511,"o":435.29,"t":"2026-06-24T04:00:00Z","v":258615,"vw":428.46824},{"c":433.69,"h":444.81,"l":429.06,"n":11645,"o":432.44,"t":"2026-06-25T04:00:00Z","v":245903,"vw":435.388234},{"c":430.51,"h":433.81,"l":420.76,"n":18199,"o":431.43,"t":"2026-06-26T04:00:00Z","v":558700,"vw":428.500493},{"c":425.71,"h":434.96,"l":420.8,"n":14178,"o":428.37,"t":"2026-06-29T04:00:00Z","v":333351,"vw":424.768335},{"c":421.16,"h":426.97,"l":411.74,"n":13648,"o":425.71,"t":"2026-06-30T04:00:00Z","v":304516,"vw":418.900872},{"c":418.15,"h":429.5,"l":410.135,"n":17204,"o":427.74,"t":"2026-07-01T04:00:00Z","v":428916,"vw":420.224555},{"c":416.69,"h":426.0275,"l":410.205,"n":13547,"o":421.86,"t":"2026-07-02T04:00:00Z","v":277706,"vw":417.022166},{"c":417.89,"h":422.8,"l":412.69,"n":11480,"o":417.42,"t":"2026-07-06T04:00:00Z","v":235211,"vw":416.735611},{"c":416,"h":422.32,"l":414.86,"n":15633,"o":422.32,"t":"2026-07-07T04:00:00Z","v":345373,"vw":417.917996},{"c":414.65,"h":422.27,"l":401.53,"n":20506,"o":416.01,"t":"2026-07-08T04:00:00Z","v":596936,"vw":408.551331},{"c":421.29,"h":428.01,"l":419.36,"n":13451,"o":421.52,"t":"2026-07-09T04:00:00Z","v":261366,"vw":422.586803},{"c":420.82,"h":428.93,"l":415.76,"n":13875,"o":425.15,"t":"2026-07-10T04:00:00Z","v":348562,"vw":420.246133},{"c":432.06,"h":435.07,"l":420.56,"n":14979,"o":427.74,"t":"2026-07-13T04:00:00Z","v":321342,"vw":431.039777},{"c":432.73,"h":436.07,"l":426.405,"n":17324,"o":434.79,"t":"2026-07-14T04:00:00Z","v":363575,"vw":430.318576},{"c":417.05,"h":434.03,"l":410.805,"n":20179,"o":429.37,"t":"2026-07-15T04:00:00Z","v":542644,"vw":419.188761},{"c":438.29,"h":439.2899,"l":423.235,"n":17351,"o":424.45,"t":"2026-07-16T04:00:00Z","v":447660,"vw":435.492549},{"c":436.85,"h":439.99,"l":428.92,"n":20370,"o":438.14,"t":"2026-07-17T04:00:00Z","v":914286,"vw":435.536202},{"c":428.02,"h":434.97,"l":426.42,"n":13592,"o":434.97,"t":"2026-07-20T04:00:00Z","v":328949,"vw":429.194502},{"c":433.22,"h":433.79,"l":419.33,"n":12961,"o":430.97,"t":"2026-07-21T04:00:00Z","v":337403,"vw":432.138245},{"c":426.29,"h":436.4,"l":424.04,"n":12599,"o":431.16,"t":"2026-07-22T04:00:00Z","v":245165,"vw":427.344064},{"c":426.55,"h":427.85,"l":413.5257,"n":15790,"o":426.4,"t":"2026-07-23T04:00:00Z","v":337266,"vw":424.091377},{"c":423.68,"h":431.415,"l":414.6601,"n":13067,"o":426.17,"t":"2026-07-24T04:00:00Z","v":292199,"vw":425.117983},{"c":419.92,"h":426.78,"l":411.55,"n":20166,"o":425.31,"t":"2026-07-27T04:00:00Z","v":511831,"vw":418.04764},{"c":409.99,"h":421.56,"l":407.165,"n":18321,"o":416.82,"t":"2026-07-28T04:00:00Z","v":471859,"vw":411.45392},{"c":394.44,"h":404.14,"l":388.13,"n":19124,"o":404.13,"t":"2026-07-29T04:00:00Z","v":554164,"vw":394.6782},{"c":350.63,"h":390,"l":341.59,"n":44917,"o":382.92,"t":"2026-07-30T04:00:00Z","v":1415877,"vw":353.745561},{"c":347.63,"h":361.65,"l":342.175,"n":28380,"o":361.65,"t":"2026-07-31T04:00:00Z","v":821607,"vw":350.178052},{"c":360.1,"h":360.36,"l":345.42,"n":21313,"o":348.11,"t":"2026-08-03T04:00:00Z","v":594275,"vw":352.973625},{"c":374.33,"h":374.97,"l":360.9,"n":25147,"o":360.9,"t":"2026-08-04T04:00:00Z","v":720151,"vw":369.483174},{"c":356.81,"h":374.6016,"l":356.46,"n":20690,"o":369.13,"t":"2026-08-05T04:00:00Z","v":640838,"vw":361.895945},{"c":361.82,"h":362.93,"l":350.211,"n":20794,"o":354.23,"t":"2026-08-06T04:00:00Z","v":502459,"vw":360.72473},{"c":364.21,"h":369.11,"l":357.365,"n":15484,"o":361.82,"t":"2026-08-07T04:00:00Z","v":312118,"vw":364.972663},{"c":355.77,"h":367.655,"l":354.545,"n":15158,"o":360.17,"t":"2026-08-10T04:00:00Z","v":381932,"vw":356.749288},{"c":356.96,"h":363.4,"l":352.59,"n":14939,"o":356.74,"t":"2026-08-11T04:00:00Z","v":455435,"vw":357.092026},{"c":364.66,"h":368.9831,"l":358.08,"n":14749,"o":360.31,"t":"2026-08-12T04:00:00Z","v":371947,"vw":365.764235},{"c":380.22,"h":384.1,"l":365,"n":17689,"o":365,"t":"2026-08-13T04:00:00Z","v":760643,"vw":380.26834},{"c":384.32,"h":385.895,"l":375.01,"n":22261,"o":375.01,"t":"2026-08-14T04:00:00Z","v":610691,"vw":383.353905},{"c":385.22,"h":389.5575,"l":382.7,"n":21008,"o":383.485,"t":"2026-08-17T04:00:00Z","v":469550,"vw":386.009513},{"c":368.92,"h":383.29,"l":368,"n":17679,"o":382.19,"t":"2026-08-18T04:00:00Z","v":528168,"vw":373.941944},{"c":359.19,"h":375,"l":357.14,"n":15300,"o":374.45,"t":"2026-08-19T04:00:00Z","v":319658,"vw":362.466921},{"c":359.63,"h":365.09,"l":353.13,"n":12415,"o":354.58,"t":"2026-08-20T04:00:00Z","v":233160,"vw":359.752358},{"c":362.15,"h":369.44,"l":357.87,"n":12358,"o":363.25,"t":"2026-08-21T04:00:00Z","v":279817,"vw":361.631222},{"c":349.54,"h":365.9,"l":344.96,"n":17025,"o":363.2,"t":"2026-08-24T04:00:00Z","v":368171,"vw":349.534154},{"c":343.92,"h":354.28,"l":343.41,"n":15524,"o":354.28,"t":"2026-08-25T04:00:00Z","v":342680,"vw":345.908267},{"c":349.83,"h":353.53,"l":339.6,"n":15632,"o":343.57,"t":"2026-08-26T04:00:00Z","v":570730,"vw":349.360339},{"c":353.08,"h":358.34,"l":349.83,"n":14274,"o":349.83,"t":"2026-08-27T04:00:00Z","v":371363,"vw":353.84904},{"c":352.25,"h":365.475,"l":348.55,"n":15422,"o":359.28,"t":"2026-08-28T04:00:00Z","v":388172,"vw":352.624372},{"c":355.13,"h":356.775,"l":344.8925,"n":17910,"o":350.33,"t":"2026-08-31T04:00:00Z","v":407567,"vw":353.327558},{"c":331.62,"h":356.0125,"l":330.99,"n":17629,"o":350.74,"t":"2026-09-01T04:00:00Z","v":485872,"vw":335.528419},{"c":332.04,"h":338.26,"l":324.575,"n":12767,"o":332.93,"t":"2026-09-02T04:00:00Z","v":256261,"vw":332.647007},{"c":345.81,"h":346.07,"l":326.01,"n":16627,"o":333.48,"t":"2026-09-03T04:00:00Z","v":400806,"vw":341.061451},{"c":357.94,"h":358.45,"l":341.55,"n":21770,"o":344.3,"t":"2026-09-04T04:00:00Z","v":466362,"vw":354.488665},{"c":354.84,"h":361.3,"l":354.45,"n":13229,"o":357.94,"t":"2026-09-08T04:00:00Z","v":259874,"vw":356.186965},{"c":346.55,"h":357.86,"l":344.245,"n":15620,"o":353.6,"t":"2026-09-09T04:00:00Z","v":355671,"vw":348.4862},{"c":346,"h":354.3104,"l":344.14,"n":14928,"o":347.3,"t":"2026-09-10T04:00:00Z","v":313404,"vw":346.981444},{"c":351.05,"h":351.87,"l":344.13,"n":18376,"o":348.47,"t":"2026-09-11T04:00:00Z","v":423617,"vw":348.806123},{"c":351.03,"h":351.985,"l":344.67,"n":13491,"o":346.24,"t":"2026-09-14T04:00:00Z","v":315066,"vw":350.060791},{"c":353.8,"h":359.03,"l":347.29,"n":16554,"o":351.14,"t":"2026-09-15T04:00:00Z","v":349095,"vw":353.122424},{"c":343.53,"h":354,"l":339.85,"n":18754,"o":346.36,"t":"2026-09-16T04:00:00Z","v":387040,"vw":344.444275},{"c":341.8,"h":358.4,"l":341.5,"n":12671,"o":352.65,"t":"2026-09-17T04:00:00Z","v":258903,"vw":344.689762},{"c":342.22,"h":343.68,"l":336.31,"n":11601,"o":341.56,"t":"2026-09-18T04:00:00Z","v":383698,"vw":341.467661},{"c":348.04,"h":348.77,"l":335.88,"n":13726,"o":342.95,"t":"2026-09-21T04:00:00Z","v":244184,"vw":345.636937},{"c":348.38,"h":357.705,"l":348,"n":18324,"o":351.22,"t":"2026-09-22T04:00:00Z","v":356167,"vw":350.943695},{"c":343.85,"h":352.795,"l":341.41,"n":14677,"o":347.25,"t":"2026-09-23T04:00:00Z","v":373001,"vw":346.431828},{"c":333.22,"h":345.705,"l":332.38,"n":13249,"o":343.85,"t":"2026-09-24T04:00:00Z","v":297499,"vw":335.330896},{"c":324.22,"h":334.62,"l":321.54,"n":18857,"o":332.19,"t":"2026-09-25T04:00:00Z","v":456404,"vw":326.174048},{"c":330.25,"h":332.295,"l":322.05,"n":16214,"o":324.22,"t":"2026-09-28T04:00:00Z","v":391752,"vw":328.637965},{"c":336.32,"h":337.25,"l":329.67,"n":10713,"o":330.56,"t":"2026-09-29T04:00:00Z","v":202057,"vw":335.364567},{"c":333.74,"h":340,"l":331.24,"n":11917,"o":339.05,"t":"2026-09-30T04:00:00Z","v":282667,"vw":335.214118},{"c":344.38,"h":345.26,"l":326.94,"n":16484,"o":330.72,"t":"2026-10-01T04:00:00Z","v":444154,"vw":338.826835},{"c":351.12,"h":358.28,"l":346.66,"n":18663,"o":349.99,"t":"2026-10-02T04:00:00Z","v":410703,"vw":353.234412},{"c":346.14,"h":356.56,"l":340.275,"n":17041,"o":351.18,"t":"2026-10-05T04:00:00Z","v":418320,"vw":347.312277},{"c":341.65,"h":352.63,"l":338.405,"n":16957,"o":348.6,"t":"2026-10-06T04:00:00Z","v":344945,"vw":342.074891},{"c":334.72,"h":342.99,"l":333.22,"n":13426,"o":338.01,"t":"2026-10-07T04:00:00Z","v":279562,"vw":335.892691},{"c":341.26,"h":344.2099,"l":334.55,"n":15321,"o":335.16,"t":"2026-10-08T04:00:00Z","v":419178,"vw":339.284093},{"c":336.75,"h":343.1,"l":336,"n":11577,"o":341.78,"t":"2026-10-09T04:00:00Z","v":218386,"vw":337.827387},{"c":337.52,"h":340.33,"l":333.05,"n":9919,"o":336,"t":"2026-10-12T04:00:00Z","v":197913,"vw":337.631325},{"c":334.8,"h":343.29,"l":330.98,"n":10716,"o":338.94,"t":"2026-10-13T04:00:00Z","v":197540,"vw":334.489349},{"c":334.69,"h":335.93,"l":326.38,"n":12539,"o":331.21,"t":"2026-10-14T04:00:00Z","v":294818,"vw":331.614607},{"c":341.46,"h":342.87,"l":331.94,"n":13290,"o":337.22,"t":"2026-10-15T04:00:00Z","v":225070,"vw":339.414839},{"c":335,"h":344.54,"l":330.7,"n":12362,"o":342,"t":"2026-10-16T04:00:00Z","v":426779,"vw":335.277506},{"c":331,"h":339.03,"l":330.32,"n":13722,"o":338.51,"t":"2026-10-19T04:00:00Z","v":337544,"vw":333.003927},{"c":333.66,"h":340.22,"l":330.9,"n":13558,"o":330.9,"t":"2026-10-20T04:00:00Z","v":271299,"vw":335.526783},{"c":338.84,"h":340.645,"l":333.7,"n":12144,"o":337.25,"t":"2026-10-21T04:00:00Z","v":280261,"vw":338.438349},{"c":344.5,"h":347.49,"l":335.81,"n":18307,"o":336.84,"t":"2026-10-22T04:00:00Z","v":393745,"vw":343.561766}],"volatilityBars":[{"c":346,"h":346,"l":343,"n":12,"o":343,"t":"2026-09-21T09:15:00Z","v":549,"vw":344.038023},{"c":343.9,"h":343.9,"l":343.9,"n":21,"o":343.9,"t":"2026-09-21T09:30:00Z","v":290,"vw":343.9},{"c":336.18,"h":345.075,"l":336.18,"n":210,"o":342.95,"t":"2026-09-21T13:30:00Z","v":3771,"vw":341.758487},{"c":336.3675,"h":337.985,"l":335.88,"n":292,"o":337.2825,"t":"2026-09-21T13:45:00Z","v":4006,"vw":337.034147},{"c":336.8621,"h":337.36,"l":336,"n":231,"o":336.07,"t":"2026-09-21T14:00:00Z","v":3534,"vw":336.419338},{"c":338.06,"h":338.71,"l":336.28,"n":204,"o":336.28,"t":"2026-09-21T14:15:00Z","v":4070,"vw":337.958679},{"c":338.77,"h":338.82,"l":336.9,"n":240,"o":338.07,"t":"2026-09-21T14:30:00Z","v":4357,"vw":337.468681},{"c":337.735,"h":339.23,"l":336.97,"n":187,"o":338.935,"t":"2026-09-21T14:45:00Z","v":4556,"vw":337.941297},{"c":338.68,"h":339.4675,"l":337.5383,"n":277,"o":337.72,"t":"2026-09-21T15:00:00Z","v":3524,"vw":338.358582},{"c":340.89,"h":341.285,"l":338.33,"n":185,"o":338.705,"t":"2026-09-21T15:15:00Z","v":2153,"vw":340.240996},{"c":340.635,"h":341.09,"l":340.11,"n":186,"o":340.815,"t":"2026-09-21T15:30:00Z","v":1589,"vw":340.557549},{"c":340.51,"h":341.2,"l":340.19,"n":302,"o":340.2,"t":"2026-09-21T15:45:00Z","v":4163,"vw":340.882869},{"c":341.75,"h":342.565,"l":341.1003,"n":380,"o":341.205,"t":"2026-09-21T16:00:00Z","v":4689,"vw":341.846571},{"c":342.46,"h":342.76,"l":341.69,"n":93,"o":341.78,"t":"2026-09-21T16:15:00Z","v":1115,"vw":342.163236},{"c":342.56,"h":343.7,"l":342.265,"n":300,"o":342.46,"t":"2026-09-21T16:30:00Z","v":3410,"vw":342.964628},{"c":341.69,"h":342.68,"l":341.69,"n":97,"o":342.21,"t":"2026-09-21T16:45:00Z","v":1183,"vw":342.109917},{"c":341.84,"h":342.22,"l":341.17,"n":257,"o":342.22,"t":"2026-09-21T17:00:00Z","v":2739,"vw":341.767701},{"c":343.39,"h":343.633,"l":342.01,"n":301,"o":342.2725,"t":"2026-09-21T17:15:00Z","v":5327,"vw":343.017622},{"c":341.7375,"h":343.2886,"l":341.51,"n":326,"o":342.95,"t":"2026-09-21T17:30:00Z","v":3347,"vw":342.173615},{"c":341.89,"h":342.32,"l":341.585,"n":306,"o":341.585,"t":"2026-09-21T17:45:00Z","v":2266,"vw":342.016421},{"c":342.52,"h":342.895,"l":341.955,"n":334,"o":342.4,"t":"2026-09-21T18:00:00Z","v":3716,"vw":342.556336},{"c":342.7,"h":343.01,"l":342.33,"n":195,"o":342.45,"t":"2026-09-21T18:15:00Z","v":1837,"vw":342.681017},{"c":343.69,"h":344.08,"l":342.67,"n":483,"o":342.67,"t":"2026-09-21T18:30:00Z","v":7596,"vw":343.120059},{"c":346.285,"h":346.37,"l":343.93,"n":468,"o":344.08,"t":"2026-09-21T18:45:00Z","v":5971,"vw":344.824766},{"c":346.14,"h":346.92,"l":345.49,"n":741,"o":346.25,"t":"2026-09-21T19:00:00Z","v":11217,"vw":346.17673},{"c":347.21,"h":347.51,"l":345.925,"n":651,"o":345.925,"t":"2026-09-21T19:15:00Z","v":7943,"vw":346.825837},{"c":347.645,"h":348.19,"l":346.46,"n":898,"o":346.81,"t":"2026-09-21T19:30:00Z","v":12941,"vw":347.551442},{"c":348.35,"h":348.77,"l":345.64,"n":2710,"o":347.58,"t":"2026-09-21T19:45:00Z","v":56457,"vw":347.778092},{"c":348.04,"h":348.04,"l":348.04,"n":44,"o":348.04,"t":"2026-09-21T20:00:00Z","v":56774,"vw":348.04},{"c":348.1,"h":348.1,"l":348.1,"n":2,"o":348.1,"t":"2026-09-22T08:15:00Z","v":401,"vw":348.1},{"c":348.1,"h":348.1,"l":348.1,"n":2,"o":348.1,"t":"2026-09-22T08:30:00Z","v":404,"vw":348.1},{"c":346,"h":347.1,"l":346,"n":15,"o":347.1,"t":"2026-09-22T10:30:00Z","v":271,"vw":346.758621},{"c":347.8,"h":347.8,"l":347.8,"n":8,"o":347.8,"t":"2026-09-22T10:45:00Z","v":275,"vw":347.8},{"c":348.87,"h":348.87,"l":348.87,"n":11,"o":348.87,"t":"2026-09-22T11:45:00Z","v":88,"vw":348.87},{"c":364,"h":364,"l":364,"n":2,"o":364,"t":"2026-09-22T13:00:00Z","v":1001,"vw":364},{"c":356.81,"h":356.81,"l":351.135,"n":418,"o":351.22,"t":"2026-09-22T13:30:00Z","v":12751,"vw":353.333423},{"c":356.39,"h":357.21,"l":355.2343,"n":692,"o":356.37,"t":"2026-09-22T13:45:00Z","v":7773,"vw":356.536545},{"c":356.68,"h":357.705,"l":355.71,"n":813,"o":356.38,"t":"2026-09-22T14:00:00Z","v":12768,"vw":356.564207},{"c":354.1,"h":356.87,"l":354.03,"n":571,"o":356.65,"t":"2026-09-22T14:15:00Z","v":12715,"vw":354.923918},{"c":355.395,"h":356.92,"l":353.85,"n":754,"o":354.025,"t":"2026-09-22T14:30:00Z","v":12195,"vw":355.290578},{"c":352.88,"h":355.69,"l":352.6,"n":649,"o":355.3,"t":"2026-09-22T14:45:00Z","v":10876,"vw":353.722849},{"c":351.93,"h":353.83,"l":351.09,"n":652,"o":353.03,"t":"2026-09-22T15:00:00Z","v":12810,"vw":352.609925},{"c":351.7,"h":352.315,"l":350.695,"n":440,"o":352.315,"t":"2026-09-22T15:15:00Z","v":7109,"vw":351.507537},{"c":350.8275,"h":352.9,"l":350.17,"n":384,"o":351.35,"t":"2026-09-22T15:30:00Z","v":6502,"vw":351.162461},{"c":351.425,"h":351.88,"l":350.805,"n":486,"o":350.805,"t":"2026-09-22T15:45:00Z","v":7261,"vw":351.383576},{"c":352.2,"h":352.305,"l":351.03,"n":369,"o":351.4,"t":"2026-09-22T16:00:00Z","v":6911,"vw":351.570514},{"c":351.92,"h":352.405,"l":351.3,"n":380,"o":351.825,"t":"2026-09-22T16:15:00Z","v":4993,"vw":351.782556},{"c":352.16,"h":352.41,"l":350.97,"n":519,"o":351.94,"t":"2026-09-22T16:30:00Z","v":7272,"vw":351.670512},{"c":352,"h":352.14,"l":351.03,"n":421,"o":351.89,"t":"2026-09-22T16:45:00Z","v":4768,"vw":351.770125},{"c":353.065,"h":353.065,"l":351.1501,"n":491,"o":352.13,"t":"2026-09-22T17:00:00Z","v":6803,"vw":352.299461},{"c":352.3,"h":352.91,"l":351.89,"n":612,"o":352.43,"t":"2026-09-22T17:15:00Z","v":5607,"vw":352.231563},{"c":351.91,"h":352.57,"l":351.54,"n":490,"o":352.3,"t":"2026-09-22T17:30:00Z","v":7302,"vw":352.029347},{"c":352.67,"h":353.4,"l":351.17,"n":590,"o":351.675,"t":"2026-09-22T17:45:00Z","v":10989,"vw":351.97023},{"c":351.72,"h":352.93,"l":351.49,"n":533,"o":352.7,"t":"2026-09-22T18:00:00Z","v":6462,"vw":352.329557},{"c":351.94,"h":351.95,"l":351.0355,"n":337,"o":351.87,"t":"2026-09-22T18:15:00Z","v":4633,"vw":351.618761},{"c":350.275,"h":351.82,"l":350.275,"n":566,"o":351.79,"t":"2026-09-22T18:30:00Z","v":8559,"vw":351.009789},{"c":350.29,"h":350.75,"l":349.8101,"n":513,"o":350.275,"t":"2026-09-22T18:45:00Z","v":7141,"vw":350.384905},{"c":350.27,"h":350.61,"l":349.88,"n":812,"o":350.31,"t":"2026-09-22T19:00:00Z","v":12544,"vw":350.116694},{"c":351.05,"h":351.66,"l":350.26,"n":765,"o":350.27,"t":"2026-09-22T19:15:00Z","v":12218,"vw":351.06392},{"c":349.09,"h":351.08,"l":348.76,"n":1098,"o":351.05,"t":"2026-09-22T19:30:00Z","v":19738,"vw":350.177026},{"c":348.06,"h":350.825,"l":348,"n":3125,"o":349.09,"t":"2026-09-22T19:45:00Z","v":69325,"vw":349.085923},{"c":348.38,"h":348.38,"l":348.38,"n":51,"o":348.38,"t":"2026-09-22T20:00:00Z","v":50348,"vw":348.38},{"c":348.42,"h":348.42,"l":348.42,"n":7,"o":348.42,"t":"2026-09-23T08:30:00Z","v":349,"vw":348.42},{"c":343.83,"h":351.7,"l":342.2,"n":565,"o":347.25,"t":"2026-09-23T13:30:00Z","v":10010,"vw":346.061421},{"c":342.81,"h":344.36,"l":341.41,"n":529,"o":343.71,"t":"2026-09-23T13:45:00Z","v":15529,"vw":343.409781},{"c":346.56,"h":347.65,"l":343.865,"n":667,"o":343.865,"t":"2026-09-23T14:00:00Z","v":21428,"vw":345.588752},{"c":346.7,"h":349.3499,"l":344.85,"n":275,"o":347.275,"t":"2026-09-23T14:15:00Z","v":5087,"vw":346.752615},{"c":346.8,"h":348.11,"l":345.365,"n":219,"o":345.365,"t":"2026-09-23T14:30:00Z","v":4784,"vw":346.631264},{"c":346.4,"h":348.83,"l":345.78,"n":411,"o":345.78,"t":"2026-09-23T14:45:00Z","v":10847,"vw":347.351175},{"c":348.045,"h":348.945,"l":346.55,"n":620,"o":347.125,"t":"2026-09-23T15:00:00Z","v":12473,"vw":348.331879},{"c":348.67,"h":349.44,"l":348.3,"n":283,"o":348.3,"t":"2026-09-23T15:15:00Z","v":3642,"vw":348.793496},{"c":350.05,"h":350.08,"l":348.2,"n":360,"o":348.67,"t":"2026-09-23T15:30:00Z","v":8781,"vw":349.417002},{"c":350.2,"h":350.45,"l":349.46,"n":251,"o":350.07,"t":"2026-09-23T15:45:00Z","v":10534,"vw":349.922103},{"c":349.19,"h":349.845,"l":348.64,"n":328,"o":349.845,"t":"2026-09-23T16:00:00Z","v":7578,"vw":349.121934},{"c":349.06,"h":349.725,"l":348.31,"n":272,"o":349.2,"t":"2026-09-23T16:15:00Z","v":3718,"vw":348.907848},{"c":349.235,"h":350.38,"l":348.97,"n":341,"o":349.79,"t":"2026-09-23T16:30:00Z","v":3943,"vw":349.557671},{"c":352.44,"h":352.795,"l":348.96,"n":592,"o":349.235,"t":"2026-09-23T16:45:00Z","v":12027,"vw":351.316514},{"c":349.53,"h":352.405,"l":349.1,"n":529,"o":352.38,"t":"2026-09-23T17:00:00Z","v":18560,"vw":350.503726},{"c":348.94,"h":349.62,"l":348.71,"n":399,"o":349.525,"t":"2026-09-23T17:15:00Z","v":13376,"vw":349.093828},{"c":346.42,"h":348.755,"l":346.205,"n":553,"o":348.48,"t":"2026-09-23T17:30:00Z","v":14361,"vw":347.19029},{"c":348.41,"h":348.53,"l":346.14,"n":275,"o":346.48,"t":"2026-09-23T17:45:00Z","v":3661,"vw":347.649725},{"c":348.81,"h":350.38,"l":348.36,"n":436,"o":349.28,"t":"2026-09-23T18:00:00Z","v":8979,"vw":349.02224},{"c":347.25,"h":348.805,"l":347.25,"n":378,"o":348.37,"t":"2026-09-23T18:15:00Z","v":4836,"vw":348.126982},{"c":345.92,"h":347.53,"l":345.92,"n":341,"o":347.2,"t":"2026-09-23T18:30:00Z","v":5539,"vw":346.936986},{"c":345.835,"h":346,"l":345.59,"n":514,"o":345.81,"t":"2026-09-23T18:45:00Z","v":5636,"vw":345.81426},{"c":345.5301,"h":346.36,"l":345.53,"n":311,"o":345.82,"t":"2026-09-23T19:00:00Z","v":3959,"vw":345.890228},{"c":345.97,"h":345.97,"l":345.05,"n":617,"o":345.53,"t":"2026-09-23T19:15:00Z","v":9769,"vw":345.415494},{"c":346.29,"h":347.235,"l":345.17,"n":912,"o":345.69,"t":"2026-09-23T19:30:00Z","v":16441,"vw":346.189588},{"c":343.85,"h":346.54,"l":343.56,"n":2387,"o":346.49,"t":"2026-09-23T19:45:00Z","v":51339,"vw":344.539142},{"c":343.85,"h":343.85,"l":343.85,"n":35,"o":343.85,"t":"2026-09-23T20:00:00Z","v":61934,"vw":343.85},{"c":342.5,"h":342.5,"l":342.5,"n":7,"o":342.5,"t":"2026-09-24T09:15:00Z","v":355,"vw":342.5},{"c":342.67,"h":345.705,"l":341.46,"n":261,"o":344.08,"t":"2026-09-24T13:30:00Z","v":6208,"vw":343.374461},{"c":341.54,"h":342.375,"l":339.28,"n":377,"o":342.375,"t":"2026-09-24T13:45:00Z","v":8041,"vw":340.980491},{"c":342.54,"h":343.47,"l":341.18,"n":233,"o":341.185,"t":"2026-09-24T14:00:00Z","v":3103,"vw":341.995408},{"c":340.395,"h":342.715,"l":340.06,"n":179,"o":341.87,"t":"2026-09-24T14:15:00Z","v":2805,"vw":341.734207},{"c":340.13,"h":342.82,"l":340.13,"n":228,"o":340.93,"t":"2026-09-24T14:30:00Z","v":3584,"vw":341.717469},{"c":341.5,"h":341.66,"l":340.32,"n":196,"o":340.37,"t":"2026-09-24T14:45:00Z","v":3369,"vw":340.69596},{"c":341.66,"h":342.5574,"l":341.0801,"n":117,"o":342.5574,"t":"2026-09-24T15:00:00Z","v":1639,"vw":341.621435},{"c":339.68,"h":341.655,"l":339.67,"n":323,"o":341.655,"t":"2026-09-24T15:15:00Z","v":4144,"vw":340.55977},{"c":339.51,"h":339.9944,"l":338.81,"n":335,"o":339.2601,"t":"2026-09-24T15:30:00Z","v":6332,"vw":339.303592},{"c":338.715,"h":340.05,"l":337.81,"n":333,"o":339.51,"t":"2026-09-24T15:45:00Z","v":6006,"vw":338.833433},{"c":337.36,"h":338.65,"l":337.24,"n":264,"o":338.57,"t":"2026-09-24T16:00:00Z","v":3936,"vw":338.234495},{"c":338.37,"h":341.6415,"l":337.7,"n":555,"o":337.7,"t":"2026-09-24T16:15:00Z","v":10581,"vw":339.726723},{"c":339.015,"h":339.7354,"l":337.64,"n":307,"o":338.1,"t":"2026-09-24T16:30:00Z","v":6390,"vw":338.731283},{"c":338.38,"h":338.8125,"l":337.68,"n":244,"o":338.35,"t":"2026-09-24T16:45:00Z","v":4638,"vw":338.450689},{"c":337.42,"h":337.84,"l":336.69,"n":361,"o":337.84,"t":"2026-09-24T17:00:00Z","v":5463,"vw":337.489224},{"c":336.31,"h":337.596,"l":336.26,"n":318,"o":337.27,"t":"2026-09-24T17:15:00Z","v":5018,"vw":336.837835},{"c":336.26,"h":337.29,"l":336.04,"n":386,"o":336.6,"t":"2026-09-24T17:30:00Z","v":6432,"vw":336.51064},{"c":336.75,"h":336.77,"l":336.26,"n":160,"o":336.28,"t":"2026-09-24T17:45:00Z","v":2311,"vw":336.594059},{"c":336.43,"h":337.04,"l":335.85,"n":281,"o":336.775,"t":"2026-09-24T18:00:00Z","v":4308,"vw":336.377918},{"c":334.77,"h":336.8,"l":333.96,"n":461,"o":335.905,"t":"2026-09-24T18:15:00Z","v":8076,"vw":335.610806},{"c":335.525,"h":335.755,"l":334.02,"n":546,"o":334.65,"t":"2026-09-24T18:30:00Z","v":9648,"vw":334.704775},{"c":334.12,"h":335.155,"l":333.61,"n":384,"o":335.155,"t":"2026-09-24T18:45:00Z","v":5788,"vw":334.576041},{"c":334.045,"h":334.42,"l":333.53,"n":399,"o":334.41,"t":"2026-09-24T19:00:00Z","v":5416,"vw":334.157253},{"c":333.165,"h":334.08,"l":332.38,"n":608,"o":333.61,"t":"2026-09-24T19:15:00Z","v":8982,"vw":333.236268},{"c":333.99,"h":334.54,"l":333.02,"n":1116,"o":333.165,"t":"2026-09-24T19:30:00Z","v":19625,"vw":334.006715},{"c":333.37,"h":334.69,"l":332.4,"n":3435,"o":333.9,"t":"2026-09-24T19:45:00Z","v":86031,"vw":333.388783},{"c":333.22,"h":333.22,"l":333.22,"n":47,"o":333.22,"t":"2026-09-24T20:00:00Z","v":52447,"vw":333.22},{"c":330.2246,"h":330.2246,"l":330.2246,"n":2,"o":330.2246,"t":"2026-09-24T23:45:00Z","v":50,"vw":330.2246},{"c":333.2,"h":333.22,"l":333.2,"n":6,"o":333.22,"t":"2026-09-25T08:45:00Z","v":202,"vw":333.210101},{"c":331.84,"h":334.62,"l":329.605,"n":550,"o":332.19,"t":"2026-09-25T13:30:00Z","v":12081,"vw":331.883612},{"c":333.845,"h":334.45,"l":330.73,"n":539,"o":331.13,"t":"2026-09-25T13:45:00Z","v":9326,"vw":332.669034},{"c":332.85,"h":334.2599,"l":331.39,"n":485,"o":334.105,"t":"2026-09-25T14:00:00Z","v":10251,"vw":332.73983},{"c":331.67,"h":332.62,"l":331.32,"n":382,"o":332.58,"t":"2026-09-25T14:15:00Z","v":6142,"vw":332.050198},{"c":331.4,"h":332.37,"l":330.22,"n":425,"o":331.34,"t":"2026-09-25T14:30:00Z","v":7204,"vw":331.41789},{"c":330.795,"h":331.49,"l":330.2201,"n":320,"o":331.43,"t":"2026-09-25T14:45:00Z","v":5481,"vw":330.8883},{"c":330.12,"h":331.06,"l":329.15,"n":634,"o":330.81,"t":"2026-09-25T15:00:00Z","v":13722,"vw":330.251366},{"c":330.05,"h":330.88,"l":329.4,"n":459,"o":330.12,"t":"2026-09-25T15:15:00Z","v":9128,"vw":330.053541},{"c":327.905,"h":330.875,"l":327.905,"n":522,"o":330.34,"t":"2026-09-25T15:30:00Z","v":12882,"vw":329.610093},{"c":330.17,"h":330.17,"l":327.5,"n":704,"o":327.9,"t":"2026-09-25T15:45:00Z","v":12400,"vw":328.428702},{"c":331.25,"h":332.455,"l":329.45,"n":547,"o":329.88,"t":"2026-09-25T16:00:00Z","v":18276,"vw":331.537128},{"c":331.28,"h":331.7,"l":329.99,"n":461,"o":330.75,"t":"2026-09-25T16:15:00Z","v":10373,"vw":330.783709},{"c":329.76,"h":331.11,"l":329.45,"n":290,"o":331.11,"t":"2026-09-25T16:30:00Z","v":6211,"vw":330.335534},{"c":328.53,"h":330.225,"l":328.53,"n":441,"o":329.65,"t":"2026-09-25T16:45:00Z","v":5522,"vw":328.985198},{"c":326.53,"h":328.08,"l":325.99,"n":495,"o":328.08,"t":"2026-09-25T17:00:00Z","v":9094,"vw":326.487409},{"c":326.375,"h":327,"l":325.805,"n":455,"o":326.5301,"t":"2026-09-25T17:15:00Z","v":9692,"vw":326.469053},{"c":325.63,"h":326.85,"l":325.04,"n":734,"o":326.37,"t":"2026-09-25T17:30:00Z","v":14453,"vw":326.059906},{"c":326.055,"h":326.53,"l":325.215,"n":579,"o":325.62,"t":"2026-09-25T17:45:00Z","v":13691,"vw":326.026272},{"c":324.45,"h":326.21,"l":324.28,"n":650,"o":325.88,"t":"2026-09-25T18:00:00Z","v":9837,"vw":324.958027},{"c":324.26,"h":324.64,"l":323.8,"n":554,"o":324.42,"t":"2026-09-25T18:15:00Z","v":10569,"vw":324.24007},{"c":323.8,"h":324.52,"l":323.27,"n":811,"o":324.36,"t":"2026-09-25T18:30:00Z","v":13348,"vw":323.788051},{"c":324,"h":325.155,"l":323.16,"n":809,"o":323.705,"t":"2026-09-25T18:45:00Z","v":16643,"vw":323.836259},{"c":322.545,"h":324,"l":322.135,"n":1083,"o":324,"t":"2026-09-25T19:00:00Z","v":26354,"vw":323.208223},{"c":322.575,"h":323.05,"l":321.54,"n":902,"o":322.7,"t":"2026-09-25T19:15:00Z","v":20443,"vw":322.505509},{"c":323.19,"h":323.86,"l":322.18,"n":1010,"o":322.58,"t":"2026-09-25T19:30:00Z","v":21075,"vw":322.802297},{"c":324.3,"h":325.22,"l":322.84,"n":3279,"o":323.63,"t":"2026-09-25T19:45:00Z","v":78771,"vw":324.316344},{"c":324.22,"h":324.86,"l":324.114,"n":50,"o":324.22,"t":"2026-09-25T20:00:00Z","v":65531,"vw":324.221429},{"c":328,"h":328,"l":323.4,"n":19,"o":323.4,"t":"2026-09-28T08:45:00Z","v":557,"vw":324.452018},{"c":320,"h":320,"l":320,"n":7,"o":320,"t":"2026-09-28T09:00:00Z","v":238,"vw":320},{"c":325,"h":327.6,"l":323,"n":67,"o":323.5,"t":"2026-09-28T12:00:00Z","v":1903,"vw":324.514604},{"c":324.4,"h":324.4,"l":323.3,"n":77,"o":324.38,"t":"2026-09-28T12:15:00Z","v":1211,"vw":324.084731},{"c":325.3,"h":325.3,"l":322.05,"n":651,"o":324.22,"t":"2026-09-28T13:30:00Z","v":16014,"vw":323.588782},{"c":324.78,"h":327.68,"l":323.2,"n":448,"o":324.94,"t":"2026-09-28T13:45:00Z","v":11066,"vw":325.404954},{"c":327.347,"h":328.61,"l":323.9325,"n":477,"o":324.805,"t":"2026-09-28T14:00:00Z","v":11009,"vw":327.111049},{"c":326.86,"h":328.6599,"l":326.24,"n":453,"o":327.93,"t":"2026-09-28T14:15:00Z","v":11546,"vw":327.326185},{"c":326.63,"h":327.485,"l":326.63,"n":286,"o":326.85,"t":"2026-09-28T14:30:00Z","v":3748,"vw":327.095951},{"c":326.4225,"h":326.93,"l":326.12,"n":323,"o":326.6494,"t":"2026-09-28T14:45:00Z","v":6371,"vw":326.497992},{"c":324.12,"h":326.14,"l":323.98,"n":492,"o":326.14,"t":"2026-09-28T15:00:00Z","v":7963,"vw":324.968964},{"c":324.46,"h":325.07,"l":323.96,"n":390,"o":324.33,"t":"2026-09-28T15:15:00Z","v":6320,"vw":324.396078},{"c":325.685,"h":325.72,"l":324.24,"n":344,"o":324.25,"t":"2026-09-28T15:30:00Z","v":7145,"vw":325.299681},{"c":324.575,"h":325.902,"l":324.18,"n":249,"o":325.775,"t":"2026-09-28T15:45:00Z","v":4153,"vw":324.980857},{"c":326.425,"h":326.46,"l":324.48,"n":515,"o":324.58,"t":"2026-09-28T16:00:00Z","v":18143,"vw":325.12044},{"c":332.2625,"h":332.295,"l":326.42,"n":544,"o":326.68,"t":"2026-09-28T16:15:00Z","v":14767,"vw":329.972251},{"c":329.475,"h":331.62,"l":329.3,"n":255,"o":331.62,"t":"2026-09-28T16:30:00Z","v":3526,"vw":330.171117},{"c":328.415,"h":329.55,"l":327.8,"n":385,"o":329.55,"t":"2026-09-28T16:45:00Z","v":7874,"vw":328.49402},{"c":331.2,"h":331.7084,"l":328.17,"n":870,"o":328.425,"t":"2026-09-28T17:00:00Z","v":23539,"vw":329.524858},{"c":329.705,"h":330.6375,"l":328.81,"n":463,"o":330.28,"t":"2026-09-28T17:15:00Z","v":16214,"vw":329.422528},{"c":330.7,"h":330.705,"l":328.725,"n":457,"o":329.69,"t":"2026-09-28T17:30:00Z","v":6094,"vw":329.741009},{"c":329.855,"h":330.695,"l":329.53,"n":208,"o":330.695,"t":"2026-09-28T17:45:00Z","v":2673,"vw":330.042647},{"c":329.31,"h":329.755,"l":328.65,"n":497,"o":329.52,"t":"2026-09-28T18:00:00Z","v":11496,"vw":329.312938},{"c":329.18,"h":330.04,"l":329.055,"n":463,"o":329.27,"t":"2026-09-28T18:15:00Z","v":12938,"vw":329.588146},{"c":329.37,"h":329.72,"l":329.0205,"n":450,"o":329.4,"t":"2026-09-28T18:30:00Z","v":9515,"vw":329.355383},{"c":328.914,"h":329.23,"l":327.4,"n":535,"o":329.18,"t":"2026-09-28T18:45:00Z","v":8905,"vw":328.551653},{"c":328.565,"h":329.005,"l":328.36,"n":333,"o":329,"t":"2026-09-28T19:00:00Z","v":4023,"vw":328.65629},{"c":329.1,"h":329.11,"l":328.03,"n":875,"o":328.35,"t":"2026-09-28T19:15:00Z","v":17151,"vw":328.700215},{"c":331.01,"h":331.29,"l":329.11,"n":863,"o":329.11,"t":"2026-09-28T19:30:00Z","v":12196,"vw":330.400987},{"c":330.21,"h":331.67,"l":329.64,"n":2881,"o":331.01,"t":"2026-09-28T19:45:00Z","v":53525,"vw":330.705832},{"c":330.25,"h":330.25,"l":330.25,"n":36,"o":330.25,"t":"2026-09-28T20:00:00Z","v":71394,"vw":330.25},{"c":330.5,"h":330.5,"l":330,"n":9,"o":330.5,"t":"2026-09-29T08:45:00Z","v":835,"vw":330.465261},{"c":334.24,"h":334.74,"l":329.67,"n":373,"o":330.56,"t":"2026-09-29T13:30:00Z","v":11383,"vw":332.046534},{"c":334.9,"h":336.2732,"l":333.145,"n":281,"o":334.12,"t":"2026-09-29T13:45:00Z","v":6579,"vw":334.57379},{"c":334.995,"h":335.515,"l":333.86,"n":255,"o":335.315,"t":"2026-09-29T14:00:00Z","v":3845,"vw":334.615611},{"c":332.105,"h":335.2899,"l":332.105,"n":402,"o":335.09,"t":"2026-09-29T14:15:00Z","v":7464,"vw":333.735082},{"c":333.025,"h":333.85,"l":331.51,"n":401,"o":331.5795,"t":"2026-09-29T14:30:00Z","v":6478,"vw":332.751496},{"c":334.55,"h":334.55,"l":333.105,"n":198,"o":333.105,"t":"2026-09-29T14:45:00Z","v":2762,"vw":333.936598},{"c":333.58,"h":334.62,"l":333.03,"n":272,"o":334.62,"t":"2026-09-29T15:00:00Z","v":3173,"vw":333.576725},{"c":334.03,"h":334.47,"l":333.47,"n":192,"o":333.89,"t":"2026-09-29T15:15:00Z","v":2678,"vw":333.703672},{"c":334.525,"h":335.11,"l":333.72,"n":210,"o":334.09,"t":"2026-09-29T15:30:00Z","v":7586,"vw":334.539579},{"c":335.1,"h":336.25,"l":334.6,"n":325,"o":334.6,"t":"2026-09-29T15:45:00Z","v":4063,"vw":335.552165},{"c":336.605,"h":336.97,"l":334.64,"n":258,"o":335.105,"t":"2026-09-29T16:00:00Z","v":4961,"vw":336.005572},{"c":336.435,"h":336.5,"l":335.78,"n":245,"o":336.35,"t":"2026-09-29T16:15:00Z","v":3632,"vw":336.197768},{"c":335.38,"h":336.43,"l":335.32,"n":161,"o":336.43,"t":"2026-09-29T16:30:00Z","v":1846,"vw":335.682249},{"c":334.58,"h":335.2,"l":334.4,"n":166,"o":335.02,"t":"2026-09-29T16:45:00Z","v":1809,"vw":334.943987},{"c":334.92,"h":335.5475,"l":334.765,"n":123,"o":334.89,"t":"2026-09-29T17:00:00Z","v":1483,"vw":335.108735},{"c":334.855,"h":334.95,"l":334.54,"n":75,"o":334.79,"t":"2026-09-29T17:15:00Z","v":943,"vw":334.800182},{"c":335.33,"h":335.33,"l":335.08,"n":70,"o":335.2,"t":"2026-09-29T17:30:00Z","v":1434,"vw":335.270305},{"c":335.545,"h":336.165,"l":335.33,"n":234,"o":335.56,"t":"2026-09-29T17:45:00Z","v":2699,"vw":335.769398},{"c":336.145,"h":337.25,"l":335.71,"n":389,"o":335.86,"t":"2026-09-29T18:00:00Z","v":5674,"vw":336.386832},{"c":335.855,"h":336.34,"l":335.69,"n":120,"o":336.335,"t":"2026-09-29T18:15:00Z","v":1116,"vw":336.049485},{"c":336.05,"h":336.91,"l":335.44,"n":420,"o":336.01,"t":"2026-09-29T18:30:00Z","v":5899,"vw":336.15255},{"c":336.325,"h":336.325,"l":334.63,"n":417,"o":336.24,"t":"2026-09-29T18:45:00Z","v":6228,"vw":335.508264},{"c":335.715,"h":336.63,"l":335.34,"n":397,"o":335.87,"t":"2026-09-29T19:00:00Z","v":6879,"vw":335.906606},{"c":335.305,"h":337.13,"l":335.065,"n":760,"o":335.53,"t":"2026-09-29T19:15:00Z","v":14678,"vw":336.281396},{"c":335.17,"h":335.51,"l":334.92,"n":460,"o":335.3,"t":"2026-09-29T19:30:00Z","v":7297,"vw":335.169798},{"c":336.37,"h":337.09,"l":334.91,"n":1864,"o":335.21,"t":"2026-09-29T19:45:00Z","v":31270,"vw":336.016091},{"c":336.32,"h":336.32,"l":336.26,"n":50,"o":336.32,"t":"2026-09-29T20:00:00Z","v":37695,"vw":336.319936},{"c":332.82,"h":340,"l":331.24,"n":424,"o":339.05,"t":"2026-09-30T13:30:00Z","v":13609,"vw":336.746032},{"c":332.26,"h":336.26,"l":332.26,"n":444,"o":333.92,"t":"2026-09-30T13:45:00Z","v":17631,"vw":335.099121},{"c":335.105,"h":336.52,"l":332.36,"n":484,"o":332.36,"t":"2026-09-30T14:00:00Z","v":13166,"vw":334.938215},{"c":333.34,"h":335.11,"l":332.635,"n":176,"o":335.11,"t":"2026-09-30T14:15:00Z","v":2192,"vw":333.688644},{"c":336.16,"h":336.16,"l":333.3125,"n":387,"o":333.3125,"t":"2026-09-30T14:30:00Z","v":7763,"vw":334.727627},{"c":336.79,"h":336.97,"l":335.11,"n":312,"o":335.4,"t":"2026-09-30T14:45:00Z","v":3249,"vw":336.130724},{"c":337.54,"h":337.54,"l":334.91,"n":439,"o":336.19,"t":"2026-09-30T15:00:00Z","v":6517,"vw":336.075019},{"c":335.54,"h":338.37,"l":335.54,"n":240,"o":338.15,"t":"2026-09-30T15:15:00Z","v":4864,"vw":336.749852},{"c":335.6,"h":336.57,"l":335.55,"n":223,"o":336.145,"t":"2026-09-30T15:30:00Z","v":3243,"vw":335.978809},{"c":336.79,"h":336.79,"l":335.33,"n":177,"o":335.65,"t":"2026-09-30T15:45:00Z","v":2413,"vw":336.009623},{"c":338.34,"h":338.35,"l":336.76,"n":314,"o":336.76,"t":"2026-09-30T16:00:00Z","v":6438,"vw":337.532847},{"c":337.975,"h":337.975,"l":337.01,"n":127,"o":337.96,"t":"2026-09-30T16:15:00Z","v":1739,"vw":337.616393},{"c":338.91,"h":338.965,"l":337.4401,"n":195,"o":337.9701,"t":"2026-09-30T16:30:00Z","v":2155,"vw":338.380825},{"c":336.9,"h":338.8524,"l":336.56,"n":330,"o":338.8524,"t":"2026-09-30T16:45:00Z","v":7398,"vw":337.618373},{"c":337.16,"h":337.4,"l":336.9001,"n":145,"o":336.9001,"t":"2026-09-30T17:00:00Z","v":1926,"vw":337.16865},{"c":337.085,"h":337.33,"l":336.46,"n":280,"o":337.13,"t":"2026-09-30T17:15:00Z","v":4566,"vw":336.818226},{"c":337.265,"h":337.75,"l":336.73,"n":274,"o":337.14,"t":"2026-09-30T17:30:00Z","v":5233,"vw":337.183907},{"c":336.5,"h":337.58,"l":336.115,"n":259,"o":337.23,"t":"2026-09-30T17:45:00Z","v":3542,"vw":336.747053},{"c":336.4,"h":336.79,"l":336.14,"n":209,"o":336.62,"t":"2026-09-30T18:00:00Z","v":3915,"vw":336.515329},{"c":335.635,"h":336.79,"l":334.89,"n":464,"o":336.79,"t":"2026-09-30T18:15:00Z","v":11759,"vw":336.079513},{"c":335.43,"h":336.21,"l":335.43,"n":287,"o":335.69,"t":"2026-09-30T18:30:00Z","v":4210,"vw":335.792765},{"c":334.905,"h":335.39,"l":334.61,"n":342,"o":335.39,"t":"2026-09-30T18:45:00Z","v":4957,"vw":335.020742},{"c":335.285,"h":335.4425,"l":333.78,"n":642,"o":334.6,"t":"2026-09-30T19:00:00Z","v":14498,"vw":334.463485},{"c":335.12,"h":335.6278,"l":334.87,"n":516,"o":335.28,"t":"2026-09-30T19:15:00Z","v":8373,"vw":335.172204},{"c":335.805,"h":336.22,"l":335.1,"n":992,"o":335.12,"t":"2026-09-30T19:30:00Z","v":21225,"vw":335.744514},{"c":333.44,"h":336.1,"l":333.44,"n":1882,"o":335.7825,"t":"2026-09-30T19:45:00Z","v":36984,"vw":334.685669},{"c":334.06,"h":334.06,"l":333.74,"n":32,"o":333.74,"t":"2026-09-30T20:00:00Z","v":56317,"vw":333.761688},{"c":329.41,"h":332.01,"l":250.02,"n":79,"o":327.24,"t":"2026-09-30T20:15:00Z","v":4195,"vw":322.48329},{"c":328.78,"h":328.78,"l":328.78,"n":1,"o":328.78,"t":"2026-09-30T21:30:00Z","v":45,"vw":328.78},{"c":331.97,"h":332.34,"l":331.97,"n":4,"o":332.34,"t":"2026-09-30T22:15:00Z","v":150,"vw":332.155},{"c":331.93,"h":331.93,"l":331.93,"n":4,"o":331.93,"t":"2026-09-30T22:30:00Z","v":53,"vw":331.93},{"c":332.34,"h":332.34,"l":331.7,"n":3,"o":331.7,"t":"2026-09-30T23:30:00Z","v":246,"vw":331.961224},{"c":329.15,"h":332.4,"l":329.15,"n":6,"o":332.4,"t":"2026-09-30T23:45:00Z","v":299,"vw":330.190155},{"c":333.5,"h":333.5,"l":333.5,"n":6,"o":333.5,"t":"2026-10-01T10:15:00Z","v":304,"vw":333.5},{"c":334,"h":334.06,"l":334,"n":9,"o":334.06,"t":"2026-10-01T11:30:00Z","v":362,"vw":334.04145},{"c":330,"h":330,"l":330,"n":7,"o":330,"t":"2026-10-01T12:45:00Z","v":204,"vw":330},{"c":328.35,"h":333.285,"l":326.94,"n":373,"o":330.72,"t":"2026-10-01T13:30:00Z","v":12984,"vw":331.281414},{"c":329.83,"h":332.95,"l":327.74,"n":288,"o":327.74,"t":"2026-10-01T13:45:00Z","v":10400,"vw":331.16073},{"c":329,"h":331.01,"l":327.575,"n":505,"o":331.01,"t":"2026-10-01T14:00:00Z","v":11672,"vw":328.734918},{"c":327.55,"h":330.66,"l":327.48,"n":385,"o":329.82,"t":"2026-10-01T14:15:00Z","v":8397,"vw":329.433061},{"c":330.52,"h":331.395,"l":327.51,"n":432,"o":327.51,"t":"2026-10-01T14:30:00Z","v":12652,"vw":330.088821},{"c":330.54,"h":331.57,"l":328.8425,"n":675,"o":331.07,"t":"2026-10-01T14:45:00Z","v":17545,"vw":330.614826},{"c":330.56,"h":331.23,"l":329.34,"n":395,"o":330.58,"t":"2026-10-01T15:00:00Z","v":7299,"vw":330.228125},{"c":331.64,"h":332.4,"l":330.66,"n":559,"o":331.38,"t":"2026-10-01T15:15:00Z","v":10652,"vw":331.574525},{"c":333.9125,"h":334.6267,"l":330.59,"n":486,"o":331.64,"t":"2026-10-01T15:30:00Z","v":18164,"vw":332.416245},{"c":334.82,"h":336.88,"l":333.37,"n":506,"o":333.885,"t":"2026-10-01T15:45:00Z","v":8965,"vw":334.719367},{"c":338.39,"h":339.14,"l":335.075,"n":612,"o":335.075,"t":"2026-10-01T16:00:00Z","v":19590,"vw":337.820613},{"c":338.94,"h":338.97,"l":337.92,"n":259,"o":338.39,"t":"2026-10-01T16:15:00Z","v":3458,"vw":338.558822},{"c":338.07,"h":339.76,"l":337.05,"n":722,"o":338.2425,"t":"2026-10-01T16:30:00Z","v":26685,"vw":338.104893},{"c":337.575,"h":338.84,"l":337.56,"n":576,"o":338.05,"t":"2026-10-01T16:45:00Z","v":20472,"vw":338.02719},{"c":338.5,"h":338.92,"l":337.55,"n":419,"o":337.85,"t":"2026-10-01T17:00:00Z","v":12160,"vw":338.067489},{"c":339.72,"h":341.11,"l":338.02,"n":534,"o":338.44,"t":"2026-10-01T17:15:00Z","v":13888,"vw":339.917554},{"c":341.1,"h":341.55,"l":339.67,"n":379,"o":339.975,"t":"2026-10-01T17:30:00Z","v":7036,"vw":340.697852},{"c":339.81,"h":341.29,"l":339,"n":492,"o":341.29,"t":"2026-10-01T17:45:00Z","v":12415,"vw":339.964585},{"c":338.74,"h":340.16,"l":338.74,"n":502,"o":339.3,"t":"2026-10-01T18:00:00Z","v":8196,"vw":339.467761},{"c":339.32,"h":340.88,"l":338.85,"n":452,"o":338.9,"t":"2026-10-01T18:15:00Z","v":7909,"vw":340.056551},{"c":341.31,"h":341.31,"l":338.69,"n":416,"o":339.23,"t":"2026-10-01T18:30:00Z","v":7184,"vw":339.953019},{"c":342.67,"h":342.67,"l":340.905,"n":375,"o":341.63,"t":"2026-10-01T18:45:00Z","v":4889,"vw":341.356667},{"c":342.55,"h":342.55,"l":341.725,"n":554,"o":342.48,"t":"2026-10-01T19:00:00Z","v":10424,"vw":342.060712},{"c":344.24,"h":344.435,"l":342.03,"n":803,"o":342.57,"t":"2026-10-01T19:15:00Z","v":16800,"vw":343.386069},{"c":344.695,"h":344.705,"l":343.655,"n":969,"o":343.96,"t":"2026-10-01T19:30:00Z","v":17937,"vw":344.088411},{"c":344.08,"h":345.26,"l":342.62,"n":2957,"o":344.55,"t":"2026-10-01T19:45:00Z","v":67216,"vw":344.036974},{"c":344.38,"h":344.38,"l":344.38,"n":41,"o":344.38,"t":"2026-10-01T20:00:00Z","v":62132,"vw":344.38},{"c":352.93,"h":355,"l":346.66,"n":703,"o":349.99,"t":"2026-10-02T13:30:00Z","v":18399,"vw":351.626918},{"c":351.825,"h":354.93,"l":351.545,"n":496,"o":352.45,"t":"2026-10-02T13:45:00Z","v":10609,"vw":352.678342},{"c":352.82,"h":353.81,"l":350.7,"n":415,"o":351.5625,"t":"2026-10-02T14:00:00Z","v":7840,"vw":352.894577},{"c":355.43,"h":355.53,"l":352.18,"n":510,"o":352.82,"t":"2026-10-02T14:15:00Z","v":10103,"vw":354.739117},{"c":355.275,"h":356.27,"l":353.93,"n":437,"o":355.13,"t":"2026-10-02T14:30:00Z","v":9298,"vw":355.545848},{"c":358.22,"h":358.28,"l":355.4,"n":451,"o":355.88,"t":"2026-10-02T14:45:00Z","v":8547,"vw":356.531786},{"c":354.96,"h":358.28,"l":354.95,"n":785,"o":358.28,"t":"2026-10-02T15:00:00Z","v":21152,"vw":356.267273},{"c":355.97,"h":356.18,"l":354.32,"n":599,"o":355.27,"t":"2026-10-02T15:15:00Z","v":9633,"vw":355.109137},{"c":357.22,"h":357.43,"l":354.675,"n":766,"o":356.3,"t":"2026-10-02T15:30:00Z","v":19052,"vw":355.694474},{"c":357.025,"h":358.07,"l":356.33,"n":500,"o":357.38,"t":"2026-10-02T15:45:00Z","v":9117,"vw":357.187359},{"c":356.405,"h":356.995,"l":355.775,"n":365,"o":356.93,"t":"2026-10-02T16:00:00Z","v":5121,"vw":356.321356},{"c":357.16,"h":357.63,"l":355.49,"n":713,"o":356,"t":"2026-10-02T16:15:00Z","v":10315,"vw":356.117608},{"c":356.425,"h":357.555,"l":356.31,"n":644,"o":357.52,"t":"2026-10-02T16:30:00Z","v":9054,"vw":357.070188},{"c":355.41,"h":357.35,"l":354.33,"n":556,"o":356.425,"t":"2026-10-02T16:45:00Z","v":14246,"vw":355.791338},{"c":354.755,"h":355.72,"l":354.665,"n":432,"o":354.9725,"t":"2026-10-02T17:00:00Z","v":15068,"vw":355.123121},{"c":353.325,"h":355.63,"l":352.96,"n":466,"o":354.76,"t":"2026-10-02T17:15:00Z","v":6775,"vw":353.924987},{"c":354.82,"h":355.53,"l":352.71,"n":583,"o":353.32,"t":"2026-10-02T17:30:00Z","v":10843,"vw":354.533965},{"c":353.585,"h":355.16,"l":353.58,"n":614,"o":354.475,"t":"2026-10-02T17:45:00Z","v":13202,"vw":354.348912},{"c":352.38,"h":353.598,"l":352.38,"n":413,"o":353.28,"t":"2026-10-02T18:00:00Z","v":4967,"vw":352.916222},{"c":352.765,"h":353.223,"l":351.86,"n":544,"o":352.37,"t":"2026-10-02T18:15:00Z","v":7008,"vw":352.283928},{"c":352.835,"h":352.835,"l":351.7848,"n":328,"o":352.67,"t":"2026-10-02T18:30:00Z","v":5124,"vw":352.463999},{"c":352.475,"h":353.25,"l":352.18,"n":427,"o":352.58,"t":"2026-10-02T18:45:00Z","v":6542,"vw":352.728909},{"c":350.345,"h":352.525,"l":350.12,"n":688,"o":352.475,"t":"2026-10-02T19:00:00Z","v":14937,"vw":351.961914},{"c":350.915,"h":352.32,"l":350.35,"n":840,"o":350.79,"t":"2026-10-02T19:15:00Z","v":12361,"vw":351.130016},{"c":351.58,"h":351.81,"l":350.56,"n":1005,"o":350.865,"t":"2026-10-02T19:30:00Z","v":16714,"vw":351.325592},{"c":350.87,"h":352.7,"l":349.81,"n":2941,"o":351.65,"t":"2026-10-02T19:45:00Z","v":55098,"vw":351.188208},{"c":351.12,"h":351.12,"l":351.12,"n":34,"o":351.12,"t":"2026-10-02T20:00:00Z","v":69616,"vw":351.12},{"c":346.7,"h":356.56,"l":346.25,"n":627,"o":351.18,"t":"2026-10-05T13:30:00Z","v":19265,"vw":350.731456},{"c":345.93,"h":347.295,"l":342,"n":565,"o":346,"t":"2026-10-05T13:45:00Z","v":11423,"vw":344.71672},{"c":343.52,"h":346.78,"l":343.52,"n":532,"o":345.93,"t":"2026-10-05T14:00:00Z","v":11893,"vw":345.40344},{"c":343.39,"h":345.29,"l":343.39,"n":368,"o":344.04,"t":"2026-10-05T14:15:00Z","v":5754,"vw":344.463008},{"c":341.175,"h":343.64,"l":340.275,"n":491,"o":343.64,"t":"2026-10-05T14:30:00Z","v":12355,"vw":341.95595},{"c":343.8,"h":344.365,"l":341.27,"n":484,"o":341.52,"t":"2026-10-05T14:45:00Z","v":11597,"vw":342.57538},{"c":344.185,"h":344.48,"l":341.81,"n":556,"o":343.43,"t":"2026-10-05T15:00:00Z","v":8840,"vw":342.798535},{"c":344.675,"h":345.22,"l":343.6,"n":580,"o":344.19,"t":"2026-10-05T15:15:00Z","v":15429,"vw":344.491118},{"c":346.815,"h":347.05,"l":344.675,"n":498,"o":344.675,"t":"2026-10-05T15:30:00Z","v":8552,"vw":345.977915},{"c":346.825,"h":347.67,"l":346.35,"n":305,"o":346.52,"t":"2026-10-05T15:45:00Z","v":4406,"vw":346.877675},{"c":348.8,"h":349.22,"l":346.655,"n":387,"o":346.655,"t":"2026-10-05T16:00:00Z","v":5789,"vw":347.659417},{"c":348.77,"h":349.19,"l":348.115,"n":428,"o":348.4,"t":"2026-10-05T16:15:00Z","v":10372,"vw":348.751542},{"c":350.0225,"h":350.16,"l":348.21,"n":571,"o":348.61,"t":"2026-10-05T16:30:00Z","v":9298,"vw":349.165771},{"c":349.07,"h":350.28,"l":349.01,"n":310,"o":349.8875,"t":"2026-10-05T16:45:00Z","v":5046,"vw":349.589038},{"c":350.87,"h":351.01,"l":349.07,"n":418,"o":349.07,"t":"2026-10-05T17:00:00Z","v":8635,"vw":350.106588},{"c":351.115,"h":351.34,"l":350.61,"n":451,"o":350.89,"t":"2026-10-05T17:15:00Z","v":6269,"vw":350.945249},{"c":351.43,"h":351.57,"l":350.82,"n":540,"o":351.115,"t":"2026-10-05T17:30:00Z","v":6983,"vw":351.130674},{"c":351.09,"h":351.52,"l":350.42,"n":666,"o":351.52,"t":"2026-10-05T17:45:00Z","v":12088,"vw":350.838594},{"c":349.78,"h":351.36,"l":349.33,"n":512,"o":351.265,"t":"2026-10-05T18:00:00Z","v":7024,"vw":350.648928},{"c":349.76,"h":350.03,"l":349.31,"n":586,"o":349.65,"t":"2026-10-05T18:15:00Z","v":7948,"vw":349.69329},{"c":348.51,"h":349.99,"l":348.51,"n":544,"o":349.765,"t":"2026-10-05T18:30:00Z","v":12499,"vw":349.218593},{"c":349.05,"h":349.09,"l":347.9,"n":646,"o":348.47,"t":"2026-10-05T18:45:00Z","v":10411,"vw":348.427668},{"c":350.19,"h":350.39,"l":348.91,"n":689,"o":349.06,"t":"2026-10-05T19:00:00Z","v":12124,"vw":349.686249},{"c":349.035,"h":350.4,"l":348.375,"n":1053,"o":350.4,"t":"2026-10-05T19:15:00Z","v":26321,"vw":349.408235},{"c":349.55,"h":349.91,"l":348.605,"n":855,"o":348.84,"t":"2026-10-05T19:30:00Z","v":19145,"vw":349.423868},{"c":346.16,"h":349.64,"l":346.07,"n":2868,"o":349.46,"t":"2026-10-05T19:45:00Z","v":62451,"vw":347.335213},{"c":346.14,"h":346.41,"l":346.14,"n":38,"o":346.41,"t":"2026-10-05T20:00:00Z","v":83556,"vw":346.140251},{"c":347.5,"h":347.5,"l":347.5,"n":1,"o":347.5,"t":"2026-10-05T23:30:00Z","v":100,"vw":347.5},{"c":344.545,"h":352.63,"l":343.5,"n":353,"o":348.6,"t":"2026-10-06T13:30:00Z","v":9755,"vw":346.931966},{"c":344.7,"h":345.49,"l":343.36,"n":333,"o":344.08,"t":"2026-10-06T13:45:00Z","v":5911,"vw":344.288556},{"c":346.295,"h":347.13,"l":343.66,"n":513,"o":344.68,"t":"2026-10-06T14:00:00Z","v":11087,"vw":344.639295},{"c":341.985,"h":345.45,"l":341.985,"n":262,"o":345.45,"t":"2026-10-06T14:15:00Z","v":3077,"vw":343.564312},{"c":342.415,"h":344.25,"l":341.985,"n":276,"o":342.0175,"t":"2026-10-06T14:30:00Z","v":3430,"vw":342.91371},{"c":342.51,"h":344.18,"l":342.33,"n":278,"o":342.505,"t":"2026-10-06T14:45:00Z","v":3486,"vw":343.265128},{"c":343.63,"h":344.2,"l":342.1,"n":526,"o":342.66,"t":"2026-10-06T15:00:00Z","v":7072,"vw":343.427292},{"c":345.38,"h":345.38,"l":343.53,"n":643,"o":343.85,"t":"2026-10-06T15:15:00Z","v":7564,"vw":344.314746},{"c":344.46,"h":345.01,"l":344.36,"n":506,"o":344.925,"t":"2026-10-06T15:30:00Z","v":9164,"vw":344.642552},{"c":344.295,"h":344.99,"l":343.89,"n":582,"o":344.57,"t":"2026-10-06T15:45:00Z","v":7810,"vw":344.389415},{"c":344.29,"h":344.99,"l":343.76,"n":295,"o":343.76,"t":"2026-10-06T16:00:00Z","v":5326,"vw":344.523273},{"c":343.445,"h":344.93,"l":343.32,"n":480,"o":344.14,"t":"2026-10-06T16:15:00Z","v":6357,"vw":343.983761},{"c":342.93,"h":343.7,"l":342.37,"n":321,"o":343.0942,"t":"2026-10-06T16:30:00Z","v":5113,"vw":342.984312},{"c":343,"h":343.16,"l":342.39,"n":250,"o":342.715,"t":"2026-10-06T16:45:00Z","v":3008,"vw":342.743102},{"c":342.61,"h":343.11,"l":342.44,"n":504,"o":342.855,"t":"2026-10-06T17:00:00Z","v":6453,"vw":342.79298},{"c":341.855,"h":342.82,"l":341.41,"n":484,"o":342.49,"t":"2026-10-06T17:15:00Z","v":14832,"vw":341.973445},{"c":342.375,"h":342.84,"l":341.1,"n":577,"o":341.86,"t":"2026-10-06T17:30:00Z","v":10286,"vw":341.899046},{"c":342.16,"h":343.09,"l":342.15,"n":368,"o":342.375,"t":"2026-10-06T17:45:00Z","v":5477,"vw":342.572751},{"c":343.9755,"h":344.57,"l":342.175,"n":569,"o":342.175,"t":"2026-10-06T18:00:00Z","v":10965,"vw":343.379865},{"c":341.905,"h":343.68,"l":341.8,"n":438,"o":343.26,"t":"2026-10-06T18:15:00Z","v":9087,"vw":342.587423},{"c":342.58,"h":342.89,"l":341.67,"n":409,"o":341.905,"t":"2026-10-06T18:30:00Z","v":7395,"vw":342.383726},{"c":341.965,"h":343.12,"l":341.87,"n":681,"o":342.58,"t":"2026-10-06T18:45:00Z","v":9293,"vw":342.364154},{"c":341.705,"h":342.87,"l":341.47,"n":725,"o":342.16,"t":"2026-10-06T19:00:00Z","v":9351,"vw":342.112143},{"c":341.6,"h":342.16,"l":340.745,"n":722,"o":341.99,"t":"2026-10-06T19:15:00Z","v":11373,"vw":341.523961},{"c":339.63,"h":341.81,"l":339.63,"n":1138,"o":341.73,"t":"2026-10-06T19:30:00Z","v":20832,"vw":340.446435},{"c":341.39,"h":341.58,"l":338.405,"n":3296,"o":339.63,"t":"2026-10-06T19:45:00Z","v":79792,"vw":339.960677},{"c":341.65,"h":341.65,"l":341.65,"n":38,"o":341.65,"t":"2026-10-06T20:00:00Z","v":53725,"vw":341.65},{"c":343,"h":343,"l":343,"n":4,"o":343,"t":"2026-10-06T20:30:00Z","v":126,"vw":343},{"c":339.4,"h":339.4,"l":339.4,"n":1,"o":339.4,"t":"2026-10-07T13:00:00Z","v":50,"vw":339.4},{"c":343,"h":343,"l":341.17,"n":29,"o":341.17,"t":"2026-10-07T13:15:00Z","v":6008,"vw":341.781631},{"c":341.38,"h":342.99,"l":338.01,"n":364,"o":338.01,"t":"2026-10-07T13:30:00Z","v":8504,"vw":339.73459},{"c":338.665,"h":341.25,"l":338.26,"n":279,"o":340.2,"t":"2026-10-07T13:45:00Z","v":4673,"vw":339.539752},{"c":340.185,"h":340.22,"l":338.2,"n":337,"o":338.2,"t":"2026-10-07T14:00:00Z","v":6780,"vw":339.079447},{"c":338.795,"h":341.7,"l":338.795,"n":397,"o":340,"t":"2026-10-07T14:15:00Z","v":5798,"vw":340.135904},{"c":338.8,"h":339.555,"l":338.635,"n":350,"o":338.8,"t":"2026-10-07T14:30:00Z","v":4705,"vw":339.175207},{"c":338.935,"h":339.55,"l":337.28,"n":257,"o":338.635,"t":"2026-10-07T14:45:00Z","v":4675,"vw":338.675498},{"c":337.295,"h":338.335,"l":336.85,"n":334,"o":338.335,"t":"2026-10-07T15:00:00Z","v":5089,"vw":337.506804},{"c":335.525,"h":336.995,"l":335.24,"n":486,"o":336.86,"t":"2026-10-07T15:15:00Z","v":14401,"vw":336.186566},{"c":335.99,"h":336.31,"l":334.8685,"n":355,"o":335.665,"t":"2026-10-07T15:30:00Z","v":5448,"vw":335.464025},{"c":336.78,"h":336.81,"l":335.41,"n":321,"o":335.58,"t":"2026-10-07T15:45:00Z","v":3937,"vw":335.964448},{"c":336.805,"h":337.15,"l":336.335,"n":285,"o":336.335,"t":"2026-10-07T16:00:00Z","v":3890,"vw":336.809759},{"c":336.71,"h":337.775,"l":336.71,"n":231,"o":337.46,"t":"2026-10-07T16:15:00Z","v":3679,"vw":337.370813},{"c":336.895,"h":337.56,"l":336.43,"n":237,"o":336.82,"t":"2026-10-07T16:30:00Z","v":3134,"vw":336.998093},{"c":336.85,"h":337.21,"l":336.59,"n":271,"o":337.15,"t":"2026-10-07T16:45:00Z","v":3548,"vw":336.961476},{"c":337.2525,"h":338.24,"l":336.92,"n":319,"o":337.53,"t":"2026-10-07T17:00:00Z","v":5502,"vw":337.544765},{"c":337.68,"h":337.84,"l":336.2601,"n":240,"o":336.91,"t":"2026-10-07T17:15:00Z","v":3403,"vw":336.975804},{"c":335.12,"h":338,"l":335.12,"n":420,"o":337.99,"t":"2026-10-07T17:30:00Z","v":11711,"vw":336.135514},{"c":335.815,"h":336.25,"l":335.34,"n":201,"o":335.94,"t":"2026-10-07T17:45:00Z","v":2559,"vw":335.802389},{"c":335.46,"h":336.34,"l":335.46,"n":551,"o":335.82,"t":"2026-10-07T18:00:00Z","v":6071,"vw":335.973217},{"c":335.625,"h":335.83,"l":335.345,"n":213,"o":335.405,"t":"2026-10-07T18:15:00Z","v":3186,"vw":335.60123},{"c":334.75,"h":336.62,"l":334.68,"n":583,"o":335.685,"t":"2026-10-07T18:30:00Z","v":11880,"vw":335.609163},{"c":335.88,"h":335.88,"l":334.72,"n":299,"o":334.75,"t":"2026-10-07T18:45:00Z","v":5210,"vw":335.271711},{"c":334.145,"h":335.725,"l":333.455,"n":608,"o":335.72,"t":"2026-10-07T19:00:00Z","v":12489,"vw":334.327505},{"c":334.78,"h":334.95,"l":333.82,"n":597,"o":334.39,"t":"2026-10-07T19:15:00Z","v":11203,"vw":334.37677},{"c":334.7,"h":335.73,"l":334.39,"n":999,"o":334.78,"t":"2026-10-07T19:30:00Z","v":18306,"vw":334.929038},{"c":334.4,"h":335.28,"l":333.22,"n":2514,"o":334.7,"t":"2026-10-07T19:45:00Z","v":45269,"vw":334.48695},{"c":336.01,"h":340.99,"l":334.479,"n":89,"o":334.479,"t":"2026-10-07T20:00:00Z","v":51864,"vw":335.378382},{"c":335.29,"h":335.29,"l":335.29,"n":3,"o":335.29,"t":"2026-10-07T20:15:00Z","v":100,"vw":335.29},{"c":335.95,"h":335.95,"l":335.95,"n":2,"o":335.95,"t":"2026-10-07T20:45:00Z","v":49,"vw":335.95},{"c":336.29,"h":336.29,"l":336.29,"n":5,"o":336.29,"t":"2026-10-07T23:15:00Z","v":62,"vw":336.29},{"c":333.51,"h":334.43,"l":333.51,"n":40,"o":333.51,"t":"2026-10-08T09:15:00Z","v":586,"vw":333.606044},{"c":331.5,"h":331.5,"l":331.5,"n":30,"o":331.5,"t":"2026-10-08T09:30:00Z","v":291,"vw":331.5},{"c":333,"h":333,"l":333,"n":2,"o":333,"t":"2026-10-08T11:00:00Z","v":51,"vw":333},{"c":342.73,"h":342.73,"l":342.73,"n":4,"o":342.73,"t":"2026-10-08T13:00:00Z","v":53,"vw":342.73},{"c":334.56,"h":334.56,"l":334.52,"n":34,"o":334.52,"t":"2026-10-08T13:15:00Z","v":7994,"vw":334.54},{"c":337.015,"h":341.85,"l":335.15,"n":285,"o":335.16,"t":"2026-10-08T13:30:00Z","v":14511,"vw":337.06049},{"c":340.33,"h":340.56,"l":337.06,"n":436,"o":337.16,"t":"2026-10-08T13:45:00Z","v":12313,"vw":338.683509},{"c":341.32,"h":344.2099,"l":339.55,"n":475,"o":340.33,"t":"2026-10-08T14:00:00Z","v":9592,"vw":341.426876},{"c":340.69,"h":341.51,"l":339.58,"n":374,"o":341.32,"t":"2026-10-08T14:15:00Z","v":9292,"vw":340.711586},{"c":338.825,"h":341.695,"l":338.56,"n":351,"o":340.675,"t":"2026-10-08T14:30:00Z","v":6505,"vw":340.483395},{"c":335.54,"h":340.14,"l":335.54,"n":724,"o":339.46,"t":"2026-10-08T14:45:00Z","v":26413,"vw":339.182651},{"c":334.69,"h":335.86,"l":334.56,"n":520,"o":335.54,"t":"2026-10-08T15:00:00Z","v":10283,"vw":335.155996},{"c":336.59,"h":337.26,"l":334.69,"n":411,"o":334.69,"t":"2026-10-08T15:15:00Z","v":6732,"vw":336.511216},{"c":335.985,"h":336.93,"l":335.61,"n":208,"o":336.59,"t":"2026-10-08T15:30:00Z","v":2841,"vw":336.180527},{"c":337.24,"h":337.24,"l":334.55,"n":541,"o":335.99,"t":"2026-10-08T15:45:00Z","v":15647,"vw":336.08003},{"c":336.54,"h":337.27,"l":336.16,"n":385,"o":337.145,"t":"2026-10-08T16:00:00Z","v":5247,"vw":336.761787},{"c":336.73,"h":338.9,"l":336.38,"n":362,"o":336.875,"t":"2026-10-08T16:15:00Z","v":5803,"vw":337.362854},{"c":337.03,"h":337.59,"l":335.7,"n":160,"o":335.7,"t":"2026-10-08T16:30:00Z","v":1609,"vw":337.193842},{"c":336.9925,"h":337.88,"l":336.46,"n":654,"o":336.46,"t":"2026-10-08T16:45:00Z","v":14834,"vw":337.299056},{"c":335.81,"h":337.0199,"l":335.62,"n":524,"o":336.87,"t":"2026-10-08T17:00:00Z","v":9520,"vw":336.455271},{"c":336.27,"h":336.77,"l":335.58,"n":504,"o":335.92,"t":"2026-10-08T17:15:00Z","v":8173,"vw":336.210146},{"c":337.91,"h":337.91,"l":336.47,"n":437,"o":336.545,"t":"2026-10-08T17:30:00Z","v":10949,"vw":337.109002},{"c":337.1175,"h":338.12,"l":335.16,"n":719,"o":337.925,"t":"2026-10-08T17:45:00Z","v":12493,"vw":336.556309},{"c":338.9,"h":338.9748,"l":336.05,"n":938,"o":336.78,"t":"2026-10-08T18:00:00Z","v":40174,"vw":337.099006},{"c":341.44,"h":341.5,"l":339.26,"n":617,"o":339.515,"t":"2026-10-08T18:15:00Z","v":12793,"vw":340.904465},{"c":342.03,"h":342.81,"l":340.995,"n":426,"o":341.44,"t":"2026-10-08T18:30:00Z","v":5949,"vw":342.054956},{"c":341.97,"h":342.5099,"l":341.1725,"n":421,"o":342.04,"t":"2026-10-08T18:45:00Z","v":5783,"vw":342.081618},{"c":341.5025,"h":342.265,"l":341.15,"n":464,"o":341.945,"t":"2026-10-08T19:00:00Z","v":5612,"vw":341.720441},{"c":340.92,"h":342.56,"l":340.4975,"n":641,"o":341.4725,"t":"2026-10-08T19:15:00Z","v":12750,"vw":341.618284},{"c":341.43,"h":342.5422,"l":340.27,"n":726,"o":341.03,"t":"2026-10-08T19:30:00Z","v":10490,"vw":341.153008},{"c":341.25,"h":341.995,"l":340.53,"n":1999,"o":340.72,"t":"2026-10-08T19:45:00Z","v":33360,"vw":341.141876},{"c":341.26,"h":341.26,"l":341.26,"n":54,"o":341.26,"t":"2026-10-08T20:00:00Z","v":95246,"vw":341.26},{"c":339.795,"h":343.1,"l":339.77,"n":112,"o":341.78,"t":"2026-10-09T13:30:00Z","v":2325,"vw":341.237576},{"c":338.95,"h":340.475,"l":338.335,"n":148,"o":339.47,"t":"2026-10-09T13:45:00Z","v":2039,"vw":339.532279},{"c":340.42,"h":342.09,"l":339.85,"n":136,"o":341.09,"t":"2026-10-09T14:00:00Z","v":1975,"vw":340.650949},{"c":340.155,"h":340.79,"l":339.56,"n":205,"o":340.42,"t":"2026-10-09T14:15:00Z","v":2651,"vw":340.367869},{"c":339.66,"h":340.57,"l":339.4501,"n":273,"o":340.02,"t":"2026-10-09T14:30:00Z","v":3529,"vw":340.054414},{"c":339.54,"h":339.93,"l":338.99,"n":370,"o":339.64,"t":"2026-10-09T14:45:00Z","v":5392,"vw":339.480344},{"c":338.8,"h":340.17,"l":338.72,"n":380,"o":339.57,"t":"2026-10-09T15:00:00Z","v":5684,"vw":339.475904},{"c":337.905,"h":338.69,"l":337.705,"n":312,"o":338.69,"t":"2026-10-09T15:15:00Z","v":2655,"vw":338.060646},{"c":336.135,"h":338.11,"l":336.065,"n":393,"o":338.085,"t":"2026-10-09T15:30:00Z","v":5297,"vw":337.302967},{"c":336.51,"h":336.62,"l":336,"n":172,"o":336.37,"t":"2026-10-09T15:45:00Z","v":3147,"vw":336.377323},{"c":336.61,"h":336.87,"l":336.07,"n":345,"o":336.51,"t":"2026-10-09T16:00:00Z","v":5367,"vw":336.479486},{"c":336.885,"h":337.24,"l":336.18,"n":280,"o":336.18,"t":"2026-10-09T16:15:00Z","v":4343,"vw":336.960403},{"c":336.79,"h":336.98,"l":336.595,"n":127,"o":336.98,"t":"2026-10-09T16:30:00Z","v":1339,"vw":336.771349},{"c":337.215,"h":337.32,"l":336.83,"n":187,"o":336.835,"t":"2026-10-09T16:45:00Z","v":3085,"vw":337.078186},{"c":337.79,"h":338.245,"l":337.31,"n":358,"o":337.31,"t":"2026-10-09T17:00:00Z","v":5518,"vw":337.850667},{"c":338.215,"h":338.422,"l":337.68,"n":165,"o":337.68,"t":"2026-10-09T17:15:00Z","v":2380,"vw":338.089969},{"c":338.1,"h":338.485,"l":337.9,"n":372,"o":338.2025,"t":"2026-10-09T17:30:00Z","v":7288,"vw":338.195269},{"c":338.25,"h":338.25,"l":337.91,"n":110,"o":338.2001,"t":"2026-10-09T17:45:00Z","v":1500,"vw":338.144423},{"c":338.48,"h":338.49,"l":337.82,"n":231,"o":338.275,"t":"2026-10-09T18:00:00Z","v":4556,"vw":338.311785},{"c":338.33,"h":338.71,"l":338.33,"n":189,"o":338.48,"t":"2026-10-09T18:15:00Z","v":2804,"vw":338.516258},{"c":338.98,"h":339.76,"l":338.459,"n":456,"o":338.565,"t":"2026-10-09T18:30:00Z","v":11701,"vw":338.954544},{"c":340.945,"h":340.96,"l":338.93,"n":503,"o":338.95,"t":"2026-10-09T18:45:00Z","v":10423,"vw":340.204642},{"c":339.84,"h":341.155,"l":339.77,"n":320,"o":340.945,"t":"2026-10-09T19:00:00Z","v":5128,"vw":340.363535},{"c":337.55,"h":339.79,"l":337.47,"n":587,"o":339.79,"t":"2026-10-09T19:15:00Z","v":7832,"vw":338.498376},{"c":336.93,"h":337.86,"l":336.78,"n":765,"o":337.42,"t":"2026-10-09T19:30:00Z","v":10829,"vw":337.273135},{"c":336.75,"h":338.4,"l":336.55,"n":2554,"o":337.135,"t":"2026-10-09T19:45:00Z","v":45522,"vw":337.139641},{"c":336.75,"h":336.75,"l":336.75,"n":48,"o":336.75,"t":"2026-10-09T20:00:00Z","v":44927,"vw":336.75},{"c":337,"h":337,"l":337,"n":3,"o":337,"t":"2026-10-09T21:15:00Z","v":501,"vw":337},{"c":335.55,"h":338,"l":333.05,"n":284,"o":336,"t":"2026-10-12T13:30:00Z","v":5984,"vw":335.928807},{"c":335.94,"h":336.36,"l":333.6501,"n":66,"o":333.6501,"t":"2026-10-12T13:45:00Z","v":1043,"vw":334.49826},{"c":338.2399,"h":338.2399,"l":335.87,"n":287,"o":336.33,"t":"2026-10-12T14:00:00Z","v":5230,"vw":336.912015},{"c":339.04,"h":339.75,"l":337.52,"n":279,"o":337.81,"t":"2026-10-12T14:15:00Z","v":7912,"vw":338.498904},{"c":340.1725,"h":340.205,"l":338.87,"n":65,"o":338.87,"t":"2026-10-12T14:30:00Z","v":1396,"vw":339.672342},{"c":339.29,"h":340.33,"l":339.29,"n":237,"o":340.0299,"t":"2026-10-12T14:45:00Z","v":3178,"vw":339.941183},{"c":338.49,"h":339.58,"l":337.27,"n":355,"o":338.42,"t":"2026-10-12T15:00:00Z","v":9898,"vw":338.60585},{"c":338.61,"h":339.405,"l":338.2,"n":200,"o":338.2,"t":"2026-10-12T15:15:00Z","v":2852,"vw":338.742583},{"c":338.48,"h":339.36,"l":338.31,"n":209,"o":338.31,"t":"2026-10-12T15:30:00Z","v":6871,"vw":338.819784},{"c":338.265,"h":338.83,"l":338.16,"n":275,"o":338.47,"t":"2026-10-12T15:45:00Z","v":5235,"vw":338.375464},{"c":337.57,"h":338.478,"l":337.57,"n":153,"o":338.25,"t":"2026-10-12T16:00:00Z","v":4120,"vw":338.242877},{"c":337.21,"h":337.99,"l":337.0922,"n":162,"o":337.34,"t":"2026-10-12T16:15:00Z","v":2538,"vw":337.457094},{"c":338.3356,"h":338.44,"l":337.49,"n":204,"o":337.624,"t":"2026-10-12T16:30:00Z","v":3502,"vw":337.877513},{"c":337.81,"h":339,"l":337.35,"n":124,"o":338.22,"t":"2026-10-12T16:45:00Z","v":3208,"vw":338.102728},{"c":338.06,"h":338.25,"l":337.49,"n":318,"o":337.805,"t":"2026-10-12T17:00:00Z","v":5278,"vw":337.767631},{"c":338.1,"h":338.598,"l":337.86,"n":123,"o":338.13,"t":"2026-10-12T17:15:00Z","v":1519,"vw":338.236045},{"c":338.2,"h":338.47,"l":338.1,"n":136,"o":338.455,"t":"2026-10-12T17:30:00Z","v":1748,"vw":338.298557},{"c":337.38,"h":338.225,"l":337.355,"n":210,"o":338,"t":"2026-10-12T17:45:00Z","v":2090,"vw":337.797509},{"c":336.73,"h":337.86,"l":336.7,"n":374,"o":337.44,"t":"2026-10-12T18:00:00Z","v":5478,"vw":337.252715},{"c":337.47,"h":337.47,"l":336.71,"n":234,"o":336.96,"t":"2026-10-12T18:15:00Z","v":2515,"vw":337.103676},{"c":335.6286,"h":337.115,"l":335.6286,"n":277,"o":337.115,"t":"2026-10-12T18:30:00Z","v":3592,"vw":336.416958},{"c":335.31,"h":336.0199,"l":335.31,"n":130,"o":335.7311,"t":"2026-10-12T18:45:00Z","v":1221,"vw":335.767697},{"c":335.585,"h":335.63,"l":334.79,"n":347,"o":335.43,"t":"2026-10-12T19:00:00Z","v":4900,"vw":335.307876},{"c":336.53,"h":336.53,"l":335.595,"n":336,"o":335.595,"t":"2026-10-12T19:15:00Z","v":6742,"vw":335.956479},{"c":336.27,"h":337.01,"l":336.27,"n":531,"o":336.52,"t":"2026-10-12T19:30:00Z","v":7769,"vw":336.719641},{"c":337.55,"h":338.78,"l":336.47,"n":1902,"o":336.47,"t":"2026-10-12T19:45:00Z","v":30807,"vw":337.81849},{"c":337.52,"h":337.52,"l":337.52,"n":53,"o":337.52,"t":"2026-10-12T20:00:00Z","v":49599,"vw":337.52},{"c":339.15,"h":343.29,"l":338.11,"n":355,"o":338.94,"t":"2026-10-13T13:30:00Z","v":8142,"vw":340.246535},{"c":337.85,"h":338.9099,"l":337.67,"n":50,"o":338.21,"t":"2026-10-13T13:45:00Z","v":631,"vw":338.442508},{"c":334.84,"h":337.78,"l":333.825,"n":164,"o":337.78,"t":"2026-10-13T14:00:00Z","v":2800,"vw":335.171336},{"c":332.25,"h":334.3,"l":332.25,"n":109,"o":334.3,"t":"2026-10-13T14:15:00Z","v":1713,"vw":333.363499},{"c":332.3,"h":332.835,"l":331.32,"n":179,"o":332.26,"t":"2026-10-13T14:30:00Z","v":3835,"vw":332.62676},{"c":333.58,"h":333.58,"l":331.362,"n":272,"o":332.09,"t":"2026-10-13T14:45:00Z","v":4672,"vw":332.278113},{"c":334.155,"h":335.31,"l":333.545,"n":397,"o":333.545,"t":"2026-10-13T15:00:00Z","v":6306,"vw":334.552366},{"c":332.625,"h":334.22,"l":332.625,"n":171,"o":334.22,"t":"2026-10-13T15:15:00Z","v":2037,"vw":333.459341},{"c":332.88,"h":333.35,"l":332.22,"n":133,"o":332.48,"t":"2026-10-13T15:30:00Z","v":1940,"vw":332.562265},{"c":334.27,"h":334.27,"l":332.71,"n":265,"o":333.04,"t":"2026-10-13T15:45:00Z","v":4291,"vw":333.418999},{"c":333.98,"h":334.815,"l":333.63,"n":185,"o":334.815,"t":"2026-10-13T16:00:00Z","v":2610,"vw":334.15148},{"c":334.51,"h":335.145,"l":334.15,"n":161,"o":334.15,"t":"2026-10-13T16:15:00Z","v":2314,"vw":334.62469},{"c":334.93,"h":335.2,"l":334.33,"n":239,"o":334.515,"t":"2026-10-13T16:30:00Z","v":2747,"vw":334.760459},{"c":334.67,"h":334.745,"l":334.31,"n":152,"o":334.73,"t":"2026-10-13T16:45:00Z","v":3008,"vw":334.70504},{"c":332.64,"h":334.41,"l":332.12,"n":406,"o":334.41,"t":"2026-10-13T17:00:00Z","v":10368,"vw":333.114733},{"c":332.455,"h":332.715,"l":331.845,"n":219,"o":332.715,"t":"2026-10-13T17:15:00Z","v":2658,"vw":332.448013},{"c":332.92,"h":333.7299,"l":332.261,"n":236,"o":332.261,"t":"2026-10-13T17:30:00Z","v":2787,"vw":333.155321},{"c":331.46,"h":333.01,"l":330.98,"n":392,"o":333.01,"t":"2026-10-13T17:45:00Z","v":8844,"vw":331.64701},{"c":332.945,"h":332.945,"l":331.615,"n":424,"o":331.665,"t":"2026-10-13T18:00:00Z","v":7046,"vw":332.376856},{"c":334.8,"h":334.995,"l":332.75,"n":423,"o":332.93,"t":"2026-10-13T18:15:00Z","v":6444,"vw":333.926687},{"c":335.07,"h":335.31,"l":334.49,"n":269,"o":334.96,"t":"2026-10-13T18:30:00Z","v":3383,"vw":334.887347},{"c":335.48,"h":335.48,"l":334.41,"n":426,"o":334.71,"t":"2026-10-13T18:45:00Z","v":6926,"vw":334.888248},{"c":334.515,"h":335.19,"l":334.195,"n":479,"o":335.175,"t":"2026-10-13T19:00:00Z","v":8117,"vw":334.584215},{"c":335.32,"h":335.32,"l":334.01,"n":495,"o":334.675,"t":"2026-10-13T19:15:00Z","v":6939,"vw":334.765255},{"c":335.425,"h":335.87,"l":335,"n":531,"o":335.27,"t":"2026-10-13T19:30:00Z","v":7355,"vw":335.437506},{"c":334.98,"h":335.78,"l":334.17,"n":1767,"o":335.25,"t":"2026-10-13T19:45:00Z","v":29599,"vw":334.957846},{"c":334.8,"h":334.8,"l":334.8,"n":43,"o":334.8,"t":"2026-10-13T20:00:00Z","v":39402,"vw":334.8},{"c":334.47,"h":334.52,"l":334.47,"n":32,"o":334.52,"t":"2026-10-14T13:15:00Z","v":2021,"vw":334.494987},{"c":330.29,"h":335.93,"l":328.36,"n":259,"o":331.01,"t":"2026-10-14T13:30:00Z","v":6881,"vw":330.780976},{"c":329.275,"h":332.17,"l":329.275,"n":288,"o":331.485,"t":"2026-10-14T13:45:00Z","v":5704,"vw":330.933364},{"c":328.72,"h":328.735,"l":326.38,"n":265,"o":328.65,"t":"2026-10-14T14:00:00Z","v":4984,"vw":328.294115},{"c":330.28,"h":330.86,"l":327.99,"n":315,"o":327.99,"t":"2026-10-14T14:15:00Z","v":5555,"vw":329.76741},{"c":330.55,"h":330.82,"l":329.14,"n":261,"o":330.82,"t":"2026-10-14T14:30:00Z","v":4780,"vw":330.235637},{"c":329.1,"h":330.8,"l":329.1,"n":371,"o":330.15,"t":"2026-10-14T14:45:00Z","v":5751,"vw":330.05854},{"c":329.515,"h":329.68,"l":328.27,"n":400,"o":329.45,"t":"2026-10-14T15:00:00Z","v":5625,"vw":329.222329},{"c":329.28,"h":329.83,"l":329.24,"n":313,"o":329.27,"t":"2026-10-14T15:15:00Z","v":3060,"vw":329.538385},{"c":330.875,"h":331.08,"l":329.84,"n":262,"o":329.84,"t":"2026-10-14T15:30:00Z","v":3374,"vw":330.663898},{"c":331.28,"h":331.58,"l":330.38,"n":403,"o":330.935,"t":"2026-10-14T15:45:00Z","v":4357,"vw":331.207434},{"c":330.7725,"h":331.55,"l":330.29,"n":278,"o":331.325,"t":"2026-10-14T16:00:00Z","v":3757,"vw":330.987462},{"c":329.92,"h":330.51,"l":329.72,"n":171,"o":330.37,"t":"2026-10-14T16:15:00Z","v":2004,"vw":330.222167},{"c":330.27,"h":330.93,"l":330.235,"n":278,"o":330.43,"t":"2026-10-14T16:30:00Z","v":3338,"vw":330.463},{"c":331.02,"h":331.02,"l":330.28,"n":199,"o":330.485,"t":"2026-10-14T16:45:00Z","v":3045,"vw":330.726281},{"c":329.86,"h":331.26,"l":329.86,"n":412,"o":331.015,"t":"2026-10-14T17:00:00Z","v":5877,"vw":330.686764},{"c":329.5,"h":330.345,"l":329.49,"n":225,"o":329.84,"t":"2026-10-14T17:15:00Z","v":3058,"vw":330.040634},{"c":329.41,"h":330.27,"l":329.28,"n":255,"o":329.76,"t":"2026-10-14T17:30:00Z","v":4389,"vw":329.914613},{"c":328.79,"h":329.63,"l":328.67,"n":249,"o":329.28,"t":"2026-10-14T17:45:00Z","v":2936,"vw":329.087059},{"c":328.825,"h":328.825,"l":328.24,"n":293,"o":328.65,"t":"2026-10-14T18:00:00Z","v":4502,"vw":328.47745},{"c":330,"h":330,"l":328.86,"n":243,"o":328.86,"t":"2026-10-14T18:15:00Z","v":3020,"vw":329.564761},{"c":330.9,"h":330.9,"l":329.91,"n":292,"o":330.24,"t":"2026-10-14T18:30:00Z","v":5600,"vw":330.532476},{"c":329.54,"h":330.905,"l":329.16,"n":531,"o":330.9,"t":"2026-10-14T18:45:00Z","v":14635,"vw":330.159152},{"c":331.23,"h":332.22,"l":329.57,"n":640,"o":330.02,"t":"2026-10-14T19:00:00Z","v":58521,"vw":330.19366},{"c":331.2325,"h":331.3,"l":330.55,"n":602,"o":331.0775,"t":"2026-10-14T19:15:00Z","v":13042,"vw":330.973268},{"c":332.1125,"h":332.86,"l":331.39,"n":835,"o":331.39,"t":"2026-10-14T19:30:00Z","v":15074,"vw":331.921711},{"c":334.66,"h":334.97,"l":330.7225,"n":2394,"o":331.87,"t":"2026-10-14T19:45:00Z","v":46839,"vw":333.221717},{"c":334.69,"h":334.69,"l":334.69,"n":48,"o":334.69,"t":"2026-10-14T20:00:00Z","v":44616,"vw":334.69},{"c":337.5,"h":337.5,"l":335.5,"n":26,"o":335.5,"t":"2026-10-15T08:00:00Z","v":443,"vw":335.833333},{"c":338,"h":338,"l":338,"n":9,"o":338,"t":"2026-10-15T08:15:00Z","v":85,"vw":338},{"c":337.325,"h":342.87,"l":335.41,"n":371,"o":337.22,"t":"2026-10-15T13:30:00Z","v":9010,"vw":337.765437},{"c":333.45,"h":336.34,"l":331.94,"n":410,"o":335.79,"t":"2026-10-15T13:45:00Z","v":6775,"vw":334.79586},{"c":337.515,"h":337.515,"l":333.45,"n":313,"o":333.45,"t":"2026-10-15T14:00:00Z","v":5584,"vw":335.803301},{"c":335.185,"h":337.615,"l":334.56,"n":353,"o":337.615,"t":"2026-10-15T14:15:00Z","v":5159,"vw":336.155704},{"c":337.59,"h":337.59,"l":335.575,"n":361,"o":335.73,"t":"2026-10-15T14:30:00Z","v":4429,"vw":336.577626},{"c":340.81,"h":340.81,"l":337.54,"n":462,"o":337.54,"t":"2026-10-15T14:45:00Z","v":6862,"vw":339.87379},{"c":337.58,"h":340.81,"l":336.81,"n":472,"o":340.48,"t":"2026-10-15T15:00:00Z","v":10348,"vw":339.130226},{"c":339.925,"h":339.925,"l":337.64,"n":204,"o":337.995,"t":"2026-10-15T15:15:00Z","v":3210,"vw":338.676404},{"c":339.67,"h":339.75,"l":338.22,"n":373,"o":339.53,"t":"2026-10-15T15:30:00Z","v":4808,"vw":338.903329},{"c":339.335,"h":340,"l":339.335,"n":294,"o":339.69,"t":"2026-10-15T15:45:00Z","v":3214,"vw":339.634329},{"c":338.93,"h":340.4,"l":338.6101,"n":304,"o":339.335,"t":"2026-10-15T16:00:00Z","v":3604,"vw":339.366514},{"c":338.235,"h":338.92,"l":337.79,"n":355,"o":338.62,"t":"2026-10-15T16:15:00Z","v":3876,"vw":338.444278},{"c":337.335,"h":337.98,"l":337.1375,"n":498,"o":337.85,"t":"2026-10-15T16:30:00Z","v":5908,"vw":337.610083},{"c":338.7,"h":338.7,"l":337.4,"n":233,"o":337.65,"t":"2026-10-15T16:45:00Z","v":2903,"vw":337.868605},{"c":338.83,"h":339,"l":338.61,"n":227,"o":338.61,"t":"2026-10-15T17:00:00Z","v":2344,"vw":338.77496},{"c":338.32,"h":339.62,"l":338.32,"n":422,"o":338.885,"t":"2026-10-15T17:15:00Z","v":5453,"vw":338.961522},{"c":339.305,"h":339.54,"l":338.35,"n":376,"o":338.46,"t":"2026-10-15T17:30:00Z","v":4452,"vw":338.804343},{"c":339.715,"h":340.01,"l":338.78,"n":335,"o":339.31,"t":"2026-10-15T17:45:00Z","v":4170,"vw":339.343741},{"c":338.89,"h":339.7775,"l":338.735,"n":524,"o":339.76,"t":"2026-10-15T18:00:00Z","v":5096,"vw":339.107936},{"c":338.455,"h":339.25,"l":338.455,"n":637,"o":338.7415,"t":"2026-10-15T18:15:00Z","v":6185,"vw":338.786383},{"c":338.205,"h":338.67,"l":337.905,"n":492,"o":338.565,"t":"2026-10-15T18:30:00Z","v":6241,"vw":338.320831},{"c":338.17,"h":338.51,"l":337.86,"n":451,"o":338.235,"t":"2026-10-15T18:45:00Z","v":4580,"vw":338.266184},{"c":338.83,"h":339.73,"l":338.45,"n":438,"o":338.47,"t":"2026-10-15T19:00:00Z","v":5528,"vw":338.968773},{"c":339.39,"h":340.04,"l":339.27,"n":616,"o":339.27,"t":"2026-10-15T19:15:00Z","v":7680,"vw":339.792676},{"c":339.505,"h":340.035,"l":338.35,"n":888,"o":339.55,"t":"2026-10-15T19:30:00Z","v":22250,"vw":339.269638},{"c":341.53,"h":341.76,"l":339.11,"n":1813,"o":339.84,"t":"2026-10-15T19:45:00Z","v":29544,"vw":340.746734},{"c":341.46,"h":341.46,"l":341.46,"n":61,"o":341.46,"t":"2026-10-15T20:00:00Z","v":40150,"vw":341.46},{"c":340,"h":342,"l":340,"n":13,"o":342,"t":"2026-10-16T08:00:00Z","v":534,"vw":341.768116},{"c":343.005,"h":343.51,"l":339.18,"n":221,"o":342,"t":"2026-10-16T13:30:00Z","v":6667,"vw":342.451273},{"c":342.31,"h":344.54,"l":342.07,"n":151,"o":343.21,"t":"2026-10-16T13:45:00Z","v":3500,"vw":342.986626},{"c":340.22,"h":342.985,"l":340.22,"n":172,"o":342.385,"t":"2026-10-16T14:00:00Z","v":2225,"vw":341.170683},{"c":340.18,"h":340.82,"l":339.08,"n":156,"o":339.47,"t":"2026-10-16T14:15:00Z","v":2410,"vw":340.017232},{"c":339.95,"h":342.05,"l":339.95,"n":153,"o":340.1375,"t":"2026-10-16T14:30:00Z","v":1842,"vw":341.000598},{"c":341.97,"h":342.24,"l":339.95,"n":250,"o":340.05,"t":"2026-10-16T14:45:00Z","v":10065,"vw":340.635922},{"c":338.68,"h":341.925,"l":338.45,"n":373,"o":341.925,"t":"2026-10-16T15:00:00Z","v":4164,"vw":340.180769},{"c":338.185,"h":338.6775,"l":337.4201,"n":223,"o":337.98,"t":"2026-10-16T15:15:00Z","v":2866,"vw":338.142912},{"c":334.565,"h":338.195,"l":334.565,"n":355,"o":337.67,"t":"2026-10-16T15:30:00Z","v":5049,"vw":336.766979},{"c":332.43,"h":335.1,"l":331.92,"n":359,"o":334.7175,"t":"2026-10-16T15:45:00Z","v":5105,"vw":334.075791},{"c":336.625,"h":336.625,"l":330.7,"n":310,"o":331.67,"t":"2026-10-16T16:00:00Z","v":4257,"vw":333.541801},{"c":334.755,"h":336.975,"l":334.55,"n":310,"o":336.43,"t":"2026-10-16T16:15:00Z","v":4986,"vw":336.210566},{"c":335.74,"h":335.74,"l":334.435,"n":156,"o":334.435,"t":"2026-10-16T16:30:00Z","v":1830,"vw":335.08306},{"c":334.595,"h":335.535,"l":334.5,"n":410,"o":335.535,"t":"2026-10-16T16:45:00Z","v":6704,"vw":335.106252},{"c":333.39,"h":334.91,"l":333.34,"n":295,"o":334.89,"t":"2026-10-16T17:00:00Z","v":4645,"vw":333.752492},{"c":331.615,"h":333.39,"l":331.22,"n":434,"o":333.39,"t":"2026-10-16T17:15:00Z","v":5952,"vw":332.215685},{"c":333.25,"h":333.25,"l":331.14,"n":427,"o":331.615,"t":"2026-10-16T17:30:00Z","v":11530,"vw":332.282851},{"c":332.84,"h":333.41,"l":332.245,"n":381,"o":333.32,"t":"2026-10-16T17:45:00Z","v":5705,"vw":332.810809},{"c":332.91,"h":333.42,"l":331.3287,"n":311,"o":332.65,"t":"2026-10-16T18:00:00Z","v":5428,"vw":332.44482},{"c":332.39,"h":332.93,"l":331.7708,"n":305,"o":332.915,"t":"2026-10-16T18:15:00Z","v":4658,"vw":332.357169},{"c":332.2,"h":332.86,"l":332.04,"n":268,"o":332.86,"t":"2026-10-16T18:30:00Z","v":3067,"vw":332.617348},{"c":334.02,"h":334.02,"l":332.65,"n":357,"o":332.65,"t":"2026-10-16T18:45:00Z","v":5582,"vw":333.338648},{"c":333.89,"h":334.03,"l":332.82,"n":375,"o":334.03,"t":"2026-10-16T19:00:00Z","v":5299,"vw":333.445629},{"c":335,"h":335.16,"l":333.61,"n":788,"o":334.06,"t":"2026-10-16T19:15:00Z","v":15266,"vw":334.694261},{"c":335.81,"h":336.18,"l":335,"n":951,"o":335,"t":"2026-10-16T19:30:00Z","v":24929,"vw":335.361967},{"c":335,"h":336.24,"l":334.03,"n":2443,"o":336.12,"t":"2026-10-16T19:45:00Z","v":82714,"vw":335.161516},{"c":335,"h":335,"l":334.81,"n":58,"o":334.81,"t":"2026-10-16T20:00:00Z","v":181604,"vw":334.999898},{"c":335.12,"h":335.12,"l":335.12,"n":11,"o":335.12,"t":"2026-10-19T13:15:00Z","v":3001,"vw":335.12},{"c":336.86,"h":339.03,"l":332.87,"n":178,"o":338.51,"t":"2026-10-19T13:30:00Z","v":7641,"vw":336.278681},{"c":333.9,"h":336.85,"l":332.86,"n":204,"o":335.633,"t":"2026-10-19T13:45:00Z","v":2409,"vw":334.81722},{"c":335.625,"h":337.81,"l":334.2,"n":248,"o":334.68,"t":"2026-10-19T14:00:00Z","v":12598,"vw":335.293483},{"c":335.38,"h":337.06,"l":335.09,"n":346,"o":335.67,"t":"2026-10-19T14:15:00Z","v":7142,"vw":335.60336},{"c":335.86,"h":336.0848,"l":335.06,"n":329,"o":335.96,"t":"2026-10-19T14:30:00Z","v":13812,"vw":335.234575},{"c":335.4,"h":335.8625,"l":334.91,"n":302,"o":335.775,"t":"2026-10-19T14:45:00Z","v":4935,"vw":335.355979},{"c":335.23,"h":336.635,"l":334.9401,"n":297,"o":335.85,"t":"2026-10-19T15:00:00Z","v":13920,"vw":335.901012},{"c":336.56,"h":337.14,"l":335.91,"n":401,"o":335.92,"t":"2026-10-19T15:15:00Z","v":6778,"vw":336.27732},{"c":336.74,"h":337.515,"l":336.49,"n":95,"o":337.31,"t":"2026-10-19T15:30:00Z","v":1077,"vw":337.012802},{"c":336.11,"h":337.36,"l":335.76,"n":519,"o":336.73,"t":"2026-10-19T15:45:00Z","v":11263,"vw":336.333372},{"c":334.16,"h":336.47,"l":334.14,"n":325,"o":336.36,"t":"2026-10-19T16:00:00Z","v":7398,"vw":335.482037},{"c":334.975,"h":335.05,"l":334.04,"n":149,"o":334.655,"t":"2026-10-19T16:15:00Z","v":1922,"vw":334.533613},{"c":334.6475,"h":334.725,"l":334.04,"n":326,"o":334.725,"t":"2026-10-19T16:30:00Z","v":6052,"vw":334.430515},{"c":333.45,"h":334.8,"l":333.45,"n":410,"o":334.24,"t":"2026-10-19T16:45:00Z","v":8777,"vw":334.283718},{"c":334.1,"h":334.815,"l":333.982,"n":220,"o":334.19,"t":"2026-10-19T17:00:00Z","v":2439,"vw":334.362733},{"c":333.645,"h":334.335,"l":333.44,"n":277,"o":334.02,"t":"2026-10-19T17:15:00Z","v":5642,"vw":333.918943},{"c":330.86,"h":333.64,"l":330.63,"n":769,"o":333.64,"t":"2026-10-19T17:30:00Z","v":19719,"vw":332.38353},{"c":331.695,"h":332.1,"l":330.32,"n":893,"o":330.86,"t":"2026-10-19T17:45:00Z","v":34147,"vw":331.275785},{"c":331.65,"h":332.345,"l":330.59,"n":598,"o":331.82,"t":"2026-10-19T18:00:00Z","v":17766,"vw":331.798506},{"c":331.58,"h":332.05,"l":331.49,"n":181,"o":332,"t":"2026-10-19T18:15:00Z","v":1813,"vw":331.856203},{"c":331.86,"h":332.35,"l":331.585,"n":345,"o":331.585,"t":"2026-10-19T18:30:00Z","v":5314,"vw":332.028366},{"c":331.585,"h":332.38,"l":331.23,"n":295,"o":332.14,"t":"2026-10-19T18:45:00Z","v":4402,"vw":331.822788},{"c":333.55,"h":333.575,"l":331.7,"n":434,"o":331.7,"t":"2026-10-19T19:00:00Z","v":10422,"vw":332.733189},{"c":333.94,"h":334.06,"l":333.3,"n":578,"o":333.3,"t":"2026-10-19T19:15:00Z","v":10354,"vw":333.721921},{"c":331.83,"h":333.81,"l":331.29,"n":1078,"o":333.7,"t":"2026-10-19T19:30:00Z","v":23568,"vw":332.52948},{"c":331,"h":332.4891,"l":330.44,"n":2572,"o":331.6,"t":"2026-10-19T19:45:00Z","v":48729,"vw":331.275403},{"c":331,"h":331,"l":331,"n":39,"o":331,"t":"2026-10-19T20:00:00Z","v":38362,"vw":331},{"c":331.07,"h":331.07,"l":331.07,"n":17,"o":331.07,"t":"2026-10-20T13:15:00Z","v":3007,"vw":331.07},{"c":332.84,"h":336.49,"l":330.9,"n":224,"o":330.9,"t":"2026-10-20T13:30:00Z","v":7498,"vw":332.594953},{"c":335.75,"h":335.75,"l":333.1,"n":178,"o":333.395,"t":"2026-10-20T13:45:00Z","v":2898,"vw":333.921848},{"c":334.21,"h":336.475,"l":333.65,"n":226,"o":336.18,"t":"2026-10-20T14:00:00Z","v":2218,"vw":335.327771},{"c":336.019,"h":336.53,"l":333.52,"n":585,"o":333.53,"t":"2026-10-20T14:15:00Z","v":15947,"vw":335.525333},{"c":337.945,"h":338.24,"l":335.82,"n":319,"o":336.745,"t":"2026-10-20T14:30:00Z","v":6651,"vw":336.982643},{"c":339.97,"h":340.14,"l":337.89,"n":882,"o":337.89,"t":"2026-10-20T14:45:00Z","v":20044,"vw":339.269088},{"c":338.425,"h":340.22,"l":337.74,"n":788,"o":339.98,"t":"2026-10-20T15:00:00Z","v":17426,"vw":339.107541},{"c":338.53,"h":339.3,"l":338,"n":356,"o":338.8,"t":"2026-10-20T15:15:00Z","v":5604,"vw":338.492609},{"c":339.18,"h":339.18,"l":336.95,"n":399,"o":338.43,"t":"2026-10-20T15:30:00Z","v":4575,"vw":337.890709},{"c":339.86,"h":339.86,"l":338.78,"n":197,"o":338.8575,"t":"2026-10-20T15:45:00Z","v":1847,"vw":339.294957},{"c":338.75,"h":339.69,"l":338.55,"n":200,"o":339.62,"t":"2026-10-20T16:00:00Z","v":2672,"vw":339.177461},{"c":337.135,"h":339.19,"l":336.03,"n":302,"o":339.19,"t":"2026-10-20T16:15:00Z","v":4880,"vw":337.30666},{"c":336.99,"h":337.42,"l":336.68,"n":329,"o":337.07,"t":"2026-10-20T16:30:00Z","v":6071,"vw":337.067889},{"c":335.7,"h":337.3691,"l":335.54,"n":274,"o":337.0851,"t":"2026-10-20T16:45:00Z","v":3596,"vw":336.559263},{"c":335.9625,"h":336.06,"l":335.42,"n":276,"o":336.01,"t":"2026-10-20T17:00:00Z","v":5231,"vw":335.775651},{"c":337.04,"h":337.04,"l":335.925,"n":293,"o":335.93,"t":"2026-10-20T17:15:00Z","v":8863,"vw":336.65128},{"c":337.1,"h":337.55,"l":336.67,"n":336,"o":337.205,"t":"2026-10-20T17:30:00Z","v":6308,"vw":337.19579},{"c":336.68,"h":337.31,"l":336.56,"n":236,"o":337.3,"t":"2026-10-20T17:45:00Z","v":3837,"vw":336.792594},{"c":336.6175,"h":337.62,"l":336.3399,"n":375,"o":336.91,"t":"2026-10-20T18:00:00Z","v":6673,"vw":337.139234},{"c":336.63,"h":337.305,"l":336.46,"n":162,"o":336.715,"t":"2026-10-20T18:15:00Z","v":2212,"vw":336.965245},{"c":336.15,"h":336.87,"l":336.1,"n":243,"o":336.63,"t":"2026-10-20T18:30:00Z","v":3613,"vw":336.584402},{"c":336.09,"h":336.7661,"l":335.69,"n":244,"o":336.3225,"t":"2026-10-20T18:45:00Z","v":2884,"vw":336.141897},{"c":335.1,"h":336.095,"l":334.94,"n":333,"o":335.94,"t":"2026-10-20T19:00:00Z","v":4208,"vw":335.593585},{"c":334.81,"h":335.92,"l":334.75,"n":540,"o":335.1,"t":"2026-10-20T19:15:00Z","v":6271,"vw":335.220411},{"c":333.6,"h":335.126,"l":332.61,"n":1031,"o":335.126,"t":"2026-10-20T19:30:00Z","v":15029,"vw":333.467485},{"c":333.5,"h":335.27,"l":333.24,"n":2459,"o":333.52,"t":"2026-10-20T19:45:00Z","v":47372,"vw":333.895666},{"c":333.66,"h":333.66,"l":333.66,"n":37,"o":333.66,"t":"2026-10-20T20:00:00Z","v":43999,"vw":333.66},{"c":334.324,"h":337.25,"l":333.7,"n":318,"o":337.25,"t":"2026-10-21T13:30:00Z","v":6266,"vw":335.619093},{"c":337.24,"h":337.395,"l":335.72,"n":263,"o":335.72,"t":"2026-10-21T13:45:00Z","v":3268,"vw":336.506313},{"c":337.755,"h":337.755,"l":334.69,"n":225,"o":336.22,"t":"2026-10-21T14:00:00Z","v":4054,"vw":336.258707},{"c":337.425,"h":338.755,"l":337.22,"n":175,"o":338.755,"t":"2026-10-21T14:15:00Z","v":3287,"vw":337.956749},{"c":336.135,"h":337.6,"l":336.01,"n":277,"o":336.525,"t":"2026-10-21T14:30:00Z","v":3193,"vw":336.733463},{"c":336.8847,"h":337.18,"l":336.01,"n":100,"o":336.125,"t":"2026-10-21T14:45:00Z","v":1705,"vw":336.644622},{"c":337.515,"h":337.91,"l":336.1,"n":358,"o":337.03,"t":"2026-10-21T15:00:00Z","v":5846,"vw":336.872724},{"c":338.7,"h":338.86,"l":337.06,"n":273,"o":337.4293,"t":"2026-10-21T15:15:00Z","v":5188,"vw":337.77836},{"c":338.8,"h":339.03,"l":338.5199,"n":114,"o":338.735,"t":"2026-10-21T15:30:00Z","v":1401,"vw":338.842978},{"c":339.37,"h":339.37,"l":338.6,"n":249,"o":338.755,"t":"2026-10-21T15:45:00Z","v":7099,"vw":338.944991},{"c":339.54,"h":339.54,"l":338.51,"n":325,"o":338.74,"t":"2026-10-21T16:00:00Z","v":5350,"vw":338.935729},{"c":338.71,"h":340.07,"l":338.71,"n":269,"o":339.76,"t":"2026-10-21T16:15:00Z","v":4743,"vw":339.356729},{"c":339.52,"h":340.52,"l":338.62,"n":563,"o":338.9379,"t":"2026-10-21T16:30:00Z","v":12831,"vw":339.846946},{"c":338.975,"h":339.81,"l":338.79,"n":268,"o":339.81,"t":"2026-10-21T16:45:00Z","v":3949,"vw":339.215202},{"c":339.07,"h":339.277,"l":338.62,"n":200,"o":338.62,"t":"2026-10-21T17:00:00Z","v":2394,"vw":338.910605},{"c":340.5525,"h":340.645,"l":339.29,"n":259,"o":339.29,"t":"2026-10-21T17:15:00Z","v":4334,"vw":339.940674},{"c":339.38,"h":340.42,"l":339.31,"n":256,"o":340.42,"t":"2026-10-21T17:30:00Z","v":4053,"vw":339.782139},{"c":339.455,"h":339.56,"l":338.9487,"n":176,"o":339.26,"t":"2026-10-21T17:45:00Z","v":2895,"vw":339.255383},{"c":339.065,"h":339.44,"l":338.46,"n":305,"o":339.44,"t":"2026-10-21T18:00:00Z","v":5229,"vw":338.851991},{"c":338.86,"h":339.26,"l":338.41,"n":235,"o":339.065,"t":"2026-10-21T18:15:00Z","v":2793,"vw":338.676664},{"c":338.365,"h":338.98,"l":338.175,"n":251,"o":338.875,"t":"2026-10-21T18:30:00Z","v":4152,"vw":338.502332},{"c":336.51,"h":339,"l":336.47,"n":724,"o":338.365,"t":"2026-10-21T18:45:00Z","v":12167,"vw":337.794632},{"c":335.905,"h":336.45,"l":334.95,"n":616,"o":336.45,"t":"2026-10-21T19:00:00Z","v":10794,"vw":335.75259},{"c":337.375,"h":337.735,"l":335.94,"n":721,"o":335.94,"t":"2026-10-21T19:15:00Z","v":14866,"vw":336.726977},{"c":338.385,"h":338.41,"l":336.82,"n":837,"o":337.595,"t":"2026-10-21T19:30:00Z","v":14864,"vw":337.400102},{"c":338.91,"h":339.835,"l":337.63,"n":2723,"o":338.38,"t":"2026-10-21T19:45:00Z","v":78902,"vw":338.959023},{"c":338.84,"h":338.84,"l":338.84,"n":34,"o":338.84,"t":"2026-10-21T20:00:00Z","v":48488,"vw":338.84},{"c":337.5,"h":337.5,"l":337.5,"n":4,"o":337.5,"t":"2026-10-22T13:00:00Z","v":65,"vw":337.5},{"c":336.9,"h":341.38,"l":335.81,"n":390,"o":336.84,"t":"2026-10-22T13:30:00Z","v":5979,"vw":338.023137},{"c":341.5,"h":341.905,"l":336.37,"n":227,"o":336.37,"t":"2026-10-22T13:45:00Z","v":3703,"vw":338.97027},{"c":339.58,"h":342.33,"l":338.1101,"n":372,"o":341.82,"t":"2026-10-22T14:00:00Z","v":5127,"vw":340.397954},{"c":339.31,"h":341.95,"l":339.31,"n":668,"o":339.92,"t":"2026-10-22T14:15:00Z","v":15568,"vw":341.086847},{"c":341.0475,"h":341.13,"l":338.39,"n":321,"o":339.22,"t":"2026-10-22T14:30:00Z","v":6227,"vw":340.147335},{"c":343.615,"h":344.32,"l":341.04,"n":429,"o":341.04,"t":"2026-10-22T14:45:00Z","v":12665,"vw":343.041438},{"c":341.18,"h":343.39,"l":340.98,"n":582,"o":343.22,"t":"2026-10-22T15:00:00Z","v":10441,"vw":342.218071},{"c":343.425,"h":343.45,"l":341.31,"n":425,"o":341.31,"t":"2026-10-22T15:15:00Z","v":4785,"vw":342.539131},{"c":344.55,"h":344.55,"l":342.69,"n":521,"o":343.425,"t":"2026-10-22T15:30:00Z","v":9532,"vw":343.637992},{"c":346.2,"h":346.2,"l":344.25,"n":474,"o":344.935,"t":"2026-10-22T15:45:00Z","v":14693,"vw":345.293913},{"c":345.82,"h":346.69,"l":345.615,"n":457,"o":346.09,"t":"2026-10-22T16:00:00Z","v":7936,"vw":346.248734},{"c":345.41,"h":347.065,"l":345.41,"n":427,"o":346,"t":"2026-10-22T16:15:00Z","v":6466,"vw":346.491358},{"c":345,"h":346.43,"l":345,"n":418,"o":345.91,"t":"2026-10-22T16:30:00Z","v":9239,"vw":346.013328},{"c":346.68,"h":346.75,"l":344.22,"n":573,"o":345.01,"t":"2026-10-22T16:45:00Z","v":8333,"vw":345.370048},{"c":346.31,"h":347.49,"l":345.67,"n":494,"o":346.6801,"t":"2026-10-22T17:00:00Z","v":6842,"vw":346.633766},{"c":345.13,"h":346.35,"l":344.9372,"n":509,"o":346.28,"t":"2026-10-22T17:15:00Z","v":7030,"vw":345.693667},{"c":345.325,"h":345.88,"l":345.01,"n":445,"o":345.27,"t":"2026-10-22T17:30:00Z","v":5772,"vw":345.443517},{"c":343.97,"h":345.67,"l":343.835,"n":421,"o":345.545,"t":"2026-10-22T17:45:00Z","v":7313,"vw":344.970622},{"c":342.805,"h":343.965,"l":342.21,"n":527,"o":343.965,"t":"2026-10-22T18:00:00Z","v":7439,"vw":343.020331},{"c":342.28,"h":342.9141,"l":341.94,"n":445,"o":342.58,"t":"2026-10-22T18:15:00Z","v":5784,"vw":342.26473},{"c":341.445,"h":342.25,"l":340.6,"n":658,"o":342.04,"t":"2026-10-22T18:30:00Z","v":10723,"vw":341.612308},{"c":342.02,"h":342.58,"l":341.445,"n":569,"o":341.445,"t":"2026-10-22T18:45:00Z","v":9060,"vw":342.192395},{"c":342.62,"h":342.78,"l":340.905,"n":706,"o":341.77,"t":"2026-10-22T19:00:00Z","v":10167,"vw":341.958797},{"c":342.97,"h":343.38,"l":342.435,"n":997,"o":342.53,"t":"2026-10-22T19:15:00Z","v":17001,"vw":342.841304},{"c":340.815,"h":343.11,"l":340.81,"n":1129,"o":343.03,"t":"2026-10-22T19:30:00Z","v":19046,"vw":342.289464},{"c":344.71,"h":344.97,"l":341.03,"n":4059,"o":341.4,"t":"2026-10-22T19:45:00Z","v":106089,"vw":343.649413},{"c":344.5,"h":344.5,"l":344.5,"n":61,"o":344.5,"t":"2026-10-22T20:00:00Z","v":52465,"vw":344.5}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.1,"premium":2.396103896103896,"strike":427.6623376623377,"iv":0.5550090909090909,"gamma":0.0032402597402597403,"theta":-0.16612727272727273,"vega":0.17014545454545454,"rho":0.024342467409225375,"breakevenPct":24.835541816673892},{"delta":0.15,"premium":3.8537878787878785,"strike":410.2121212121212,"iv":0.546129696969697,"gamma":0.0043851515151515155,"theta":-0.21827666666666667,"vega":0.22634696969696969,"rho":0.03649507331624358,"breakevenPct":20.193297268768966},{"delta":0.2,"premium":5.729619047619048,"strike":400.6095238095238,"iv":0.5682615238095238,"gamma":0.005057333333333334,"theta":-0.2729952380952381,"vega":0.27151695238095236,"rho":0.048467360120273036,"breakevenPct":17.950404312668468},{"delta":0.25,"premium":7.7108349900596425,"strike":390.6958250497018,"iv":0.5756546719681908,"gamma":0.005658250497017893,"theta":-0.31446103379721674,"vega":0.3082671968190855,"rho":0.06040218253886079,"breakevenPct":15.647796818508406},{"delta":0.3,"premium":9.805607476635515,"strike":381.30841121495325,"iv":0.5754915887850467,"gamma":0.006221495327102804,"theta":-0.34459158878504675,"vega":0.3371355140186916,"rho":0.0722677340305824,"breakevenPct":13.530919794365401},{"delta":0.35,"premium":11.808872458410352,"strike":372.0517560073937,"iv":0.5614905730129389,"gamma":0.006776894639556377,"theta":-0.35919168207024027,"vega":0.3590630314232902,"rho":0.0841904069012351,"breakevenPct":11.42543641968188},{"delta":0.4,"premium":14.370803443328553,"strike":364.41893830703015,"iv":0.5646530846484935,"gamma":0.007011621233859398,"theta":-0.37713629842180774,"vega":0.37369010043041606,"rho":0.09579268011120062,"breakevenPct":9.953480914472769},{"delta":0.45,"premium":17.23300283286119,"strike":357.2804532577904,"iv":0.5723660056657224,"gamma":0.0071,"theta":-0.3929257790368272,"vega":0.3831773371104816,"rho":0.10719890506009326,"breakevenPct":8.712178836183327},{"delta":0.5,"premium":20.313739376770542,"strike":350.19830028328613,"iv":0.578527478753541,"gamma":0.0071,"theta":-0.402628328611898,"vega":0.3872849858356941,"rho":0.11844192857111029,"breakevenPct":7.5506646328176},{"delta":0.55,"premium":22.795774647887324,"strike":343.15492957746477,"iv":0.557138028169014,"gamma":0.007305352112676057,"theta":-0.3858557746478873,"vega":0.3830191549295775,"rho":0.13010949918503215,"breakevenPct":6.2266195138903},{"delta":0.6,"premium":26.639999999999997,"strike":336,"iv":0.56236,"gamma":0.00708,"theta":-0.38136000000000003,"vega":0.37372,"rho":0.14081323798191894,"breakevenPct":5.265602322206092},{"delta":0.65,"premium":31.52081481481482,"strike":328.72592592592594,"iv":0.5848324444444444,"gamma":0.006536296296296296,"theta":-0.38265422222222223,"vega":0.35900325925925924,"rho":0.15078224589811062,"breakevenPct":4.570897167123582},{"delta":0.7,"premium":36.002296296296294,"strike":321.31851851851854,"iv":0.5832768888888888,"gamma":0.006165925925925926,"theta":-0.36087644444444444,"vega":0.3369291851851852,"rho":0.16102774337902698,"breakevenPct":3.7215717894963207},{"delta":0.75,"premium":40.73183856502242,"strike":313.8565022421525,"iv":0.5740304932735426,"gamma":0.005669955156950673,"theta":-0.32744977578475337,"vega":0.3069515695067265,"rho":0.1711043104063787,"breakevenPct":2.928400814854829},{"delta":0.8,"premium":47.14352226720648,"strike":305.1012145748988,"iv":0.5782465587044534,"gamma":0.004959109311740891,"theta":-0.29415465587044537,"vega":0.27075991902834007,"rho":0.1799085513642454,"breakevenPct":2.2481093881292473},{"delta":0.85,"premium":55.05978473581212,"strike":295.146771037182,"iv":0.5835982387475539,"gamma":0.00406320939334638,"theta":-0.25215577299412917,"vega":0.22500880626223094,"rho":0.18756052494212408,"breakevenPct":1.6564748252522907},{"delta":0.9,"premium":64.15324189526186,"strike":284.08977556109727,"iv":0.5759177057356609,"gamma":0.0031271820448877797,"theta":-0.19464438902743136,"vega":0.16938079800498748,"rho":0.1942718257382942,"breakevenPct":1.086507244226153}],"put":[{"delta":0.1,"premium":3.0568401937046006,"strike":280.7990314769976,"iv":0.6155634382566586,"gamma":0.002963922518159806,"theta":-0.17657506053268765,"vega":0.17011138014527846,"rho":-0.030485316246119783,"breakevenPct":19.37817379294834},{"delta":0.15,"premium":5.06241418764302,"strike":292.74599542334096,"iv":0.6177970251716247,"gamma":0.003919679633867277,"theta":-0.2340446224256293,"vega":0.22561556064073224,"rho":-0.04599655774205807,"breakevenPct":16.49242924943456},{"delta":0.2,"premium":7.13220675944334,"strike":303.63817097415506,"iv":0.6040699801192844,"gamma":0.0047910536779324055,"theta":-0.2736512922465209,"vega":0.27085268389662026,"rho":-0.06156483810395211,"breakevenPct":13.93150530777599},{"delta":0.25,"premium":9.507776049766719,"strike":312.79937791601867,"iv":0.597843234836703,"gamma":0.00546796267496112,"theta":-0.30671321928460343,"vega":0.3073295489891135,"rho":-0.07733303788847493,"breakevenPct":11.961799167996535},{"delta":0.3,"premium":12.354029850746267,"strike":320.55223880597015,"iv":0.6077492537313433,"gamma":0.0059165671641791045,"theta":-0.34105373134328354,"vega":0.3372849253731343,"rho":-0.09339144647463143,"breakevenPct":10.537530056538793},{"delta":0.35,"premium":15.786865671641788,"strike":328.0149253731343,"iv":0.6219283582089552,"gamma":0.006140447761194029,"theta":-0.3701582089552239,"vega":0.3587028358208955,"rho":-0.10987320184161818,"breakevenPct":9.367762060524662},{"delta":0.4,"premium":19.152304147465436,"strike":335.63748079877115,"iv":0.6214718894009217,"gamma":0.006369124423963133,"theta":-0.38365023041474655,"vega":0.37381459293394775,"rho":-0.12631151366453097,"breakevenPct":8.132024194105751},{"delta":0.45,"premium":22.551775147928993,"strike":343.1952662721894,"iv":0.6133112426035503,"gamma":0.0065958579881656805,"theta":-0.3860230769230769,"vega":0.38311301775147927,"rho":-0.14276970006917902,"breakevenPct":6.924966291941844},{"delta":0.5,"premium":26.072108345534406,"strike":350.5856515373353,"iv":0.6022265007320644,"gamma":0.006805856515373352,"theta":-0.3806629575402635,"vega":0.387101317715959,"rho":-0.15930705270719234,"breakevenPct":5.801583979157946},{"delta":0.55,"premium":30.098462664714496,"strike":357.90629575402636,"iv":0.5938077598828697,"gamma":0.006879062957540263,"theta":-0.3689499267935578,"vega":0.38336778916544656,"rho":-0.17621625321448847,"breakevenPct":4.845331468995106},{"delta":0.6,"premium":34.65772727272727,"strike":365.4090909090909,"iv":0.5873972727272727,"gamma":0.006791818181818182,"theta":-0.35267227272727275,"vega":0.37375363636363634,"rho":-0.19348993607832402,"breakevenPct":3.9908958965562764},{"delta":0.65,"premium":39.59003091190109,"strike":373.0448222565688,"iv":0.5798894899536321,"gamma":0.006578207109737249,"theta":-0.33025146831530133,"vega":0.3584616692426584,"rho":-0.21103143996066687,"breakevenPct":3.206156358587027},{"delta":0.7,"premium":45.312653562653566,"strike":381.2285012285012,"iv":0.5741609336609337,"gamma":0.006214004914004914,"theta":-0.30309262899262895,"vega":0.33734815724815725,"rho":-0.2291720403158564,"breakevenPct":2.4917713596958873},{"delta":0.75,"premium":56.69910447761194,"strike":394.2686567164179,"iv":0.6125937313432835,"gamma":0.005343880597014926,"theta":-0.29141791044776116,"vega":0.30822358208955225,"rho":-0.2516148521359414,"breakevenPct":2.011741004700732},{"delta":0.8,"premium":65.59797297297298,"strike":405.2027027027027,"iv":0.6078729729729729,"gamma":0.0047398648648648645,"theta":-0.24752432432432428,"vega":0.2703709459459459,"rho":-0.27216700289633927,"breakevenPct":1.4209783077707652},{"delta":0.85,"premium":75.08878504672896,"strike":416.7289719626168,"iv":0.5915971962616822,"gamma":0.004096261682242992,"theta":-0.19079813084112157,"vega":0.22593644859813092,"rho":-0.2931843196016712,"breakevenPct":0.830134422093515},{"delta":0.9,"premium":93.30180995475115,"strike":436.5610859728507,"iv":0.6052805429864253,"gamma":0.0029719457013574644,"theta":-0.13403529411764697,"vega":0.1700194570135746,"rho":-0.3209676806831123,"breakevenPct":0.36015209924541264}]},"raw":{"call":[{"delta":0.1,"premium":2.396103896103896,"strike":427.6623376623377,"iv":0.5550090909090909,"gamma":0.0032402597402597403,"theta":-0.16612727272727273,"vega":0.17014545454545454,"rho":0.024342467409225375,"breakevenPct":24.835541816673892},{"delta":0.15,"premium":3.8537878787878785,"strike":410.2121212121212,"iv":0.546129696969697,"gamma":0.0043851515151515155,"theta":-0.21827666666666667,"vega":0.22634696969696969,"rho":0.03649507331624358,"breakevenPct":20.193297268768966},{"delta":0.2,"premium":5.729619047619048,"strike":400.6095238095238,"iv":0.5682615238095238,"gamma":0.005057333333333334,"theta":-0.2729952380952381,"vega":0.27151695238095236,"rho":0.048467360120273036,"breakevenPct":17.950404312668468},{"delta":0.25,"premium":7.7108349900596425,"strike":390.6958250497018,"iv":0.5756546719681908,"gamma":0.005658250497017893,"theta":-0.31446103379721674,"vega":0.3082671968190855,"rho":0.06040218253886079,"breakevenPct":15.647796818508406},{"delta":0.3,"premium":9.805607476635515,"strike":381.30841121495325,"iv":0.5754915887850467,"gamma":0.006221495327102804,"theta":-0.34459158878504675,"vega":0.3371355140186916,"rho":0.0722677340305824,"breakevenPct":13.530919794365401},{"delta":0.35,"premium":11.808872458410352,"strike":372.0517560073937,"iv":0.5614905730129389,"gamma":0.006776894639556377,"theta":-0.35919168207024027,"vega":0.3590630314232902,"rho":0.0841904069012351,"breakevenPct":11.42543641968188},{"delta":0.4,"premium":14.370803443328553,"strike":364.41893830703015,"iv":0.5646530846484935,"gamma":0.007011621233859398,"theta":-0.37713629842180774,"vega":0.37369010043041606,"rho":0.09579268011120062,"breakevenPct":9.953480914472769},{"delta":0.45,"premium":17.23300283286119,"strike":357.2804532577904,"iv":0.5723660056657224,"gamma":0.0071,"theta":-0.3929257790368272,"vega":0.3831773371104816,"rho":0.10719890506009326,"breakevenPct":8.712178836183327},{"delta":0.5,"premium":20.313739376770542,"strike":350.19830028328613,"iv":0.578527478753541,"gamma":0.0071,"theta":-0.402628328611898,"vega":0.3872849858356941,"rho":0.11844192857111029,"breakevenPct":7.5506646328176},{"delta":0.55,"premium":22.795774647887324,"strike":343.15492957746477,"iv":0.557138028169014,"gamma":0.007305352112676057,"theta":-0.3858557746478873,"vega":0.3830191549295775,"rho":0.13010949918503215,"breakevenPct":6.2266195138903},{"delta":0.6,"premium":26.639999999999997,"strike":336,"iv":0.56236,"gamma":0.00708,"theta":-0.38136000000000003,"vega":0.37372,"rho":0.14081323798191894,"breakevenPct":5.265602322206092},{"delta":0.65,"premium":31.52081481481482,"strike":328.72592592592594,"iv":0.5848324444444444,"gamma":0.006536296296296296,"theta":-0.38265422222222223,"vega":0.35900325925925924,"rho":0.15078224589811062,"breakevenPct":4.570897167123582},{"delta":0.7,"premium":36.002296296296294,"strike":321.31851851851854,"iv":0.5832768888888888,"gamma":0.006165925925925926,"theta":-0.36087644444444444,"vega":0.3369291851851852,"rho":0.16102774337902698,"breakevenPct":3.7215717894963207},{"delta":0.75,"premium":40.73183856502242,"strike":313.8565022421525,"iv":0.5740304932735426,"gamma":0.005669955156950673,"theta":-0.32744977578475337,"vega":0.3069515695067265,"rho":0.1711043104063787,"breakevenPct":2.928400814854829},{"delta":0.8,"premium":47.14352226720648,"strike":305.1012145748988,"iv":0.5782465587044534,"gamma":0.004959109311740891,"theta":-0.29415465587044537,"vega":0.27075991902834007,"rho":0.1799085513642454,"breakevenPct":2.2481093881292473},{"delta":0.85,"premium":55.05978473581212,"strike":295.146771037182,"iv":0.5835982387475539,"gamma":0.00406320939334638,"theta":-0.25215577299412917,"vega":0.22500880626223094,"rho":0.18756052494212408,"breakevenPct":1.6564748252522907},{"delta":0.9,"premium":64.15324189526186,"strike":284.08977556109727,"iv":0.5759177057356609,"gamma":0.0031271820448877797,"theta":-0.19464438902743136,"vega":0.16938079800498748,"rho":0.1942718257382942,"breakevenPct":1.086507244226153}],"put":[{"delta":0.1,"premium":3.0568401937046006,"strike":280.7990314769976,"iv":0.6155634382566586,"gamma":0.002963922518159806,"theta":-0.17657506053268765,"vega":0.17011138014527846,"rho":-0.030485316246119783,"breakevenPct":19.37817379294834},{"delta":0.15,"premium":5.06241418764302,"strike":292.74599542334096,"iv":0.6177970251716247,"gamma":0.003919679633867277,"theta":-0.2340446224256293,"vega":0.22561556064073224,"rho":-0.04599655774205807,"breakevenPct":16.49242924943456},{"delta":0.2,"premium":7.13220675944334,"strike":303.63817097415506,"iv":0.6040699801192844,"gamma":0.0047910536779324055,"theta":-0.2736512922465209,"vega":0.27085268389662026,"rho":-0.06156483810395211,"breakevenPct":13.93150530777599},{"delta":0.25,"premium":9.507776049766719,"strike":312.79937791601867,"iv":0.597843234836703,"gamma":0.00546796267496112,"theta":-0.30671321928460343,"vega":0.3073295489891135,"rho":-0.07733303788847493,"breakevenPct":11.961799167996535},{"delta":0.3,"premium":12.354029850746267,"strike":320.55223880597015,"iv":0.6077492537313433,"gamma":0.0059165671641791045,"theta":-0.34105373134328354,"vega":0.3372849253731343,"rho":-0.09339144647463143,"breakevenPct":10.537530056538793},{"delta":0.35,"premium":15.786865671641788,"strike":328.0149253731343,"iv":0.6219283582089552,"gamma":0.006140447761194029,"theta":-0.3701582089552239,"vega":0.3587028358208955,"rho":-0.10987320184161818,"breakevenPct":9.367762060524662},{"delta":0.4,"premium":19.152304147465436,"strike":335.63748079877115,"iv":0.6214718894009217,"gamma":0.006369124423963133,"theta":-0.38365023041474655,"vega":0.37381459293394775,"rho":-0.12631151366453097,"breakevenPct":8.132024194105751},{"delta":0.45,"premium":22.551775147928993,"strike":343.1952662721894,"iv":0.6133112426035503,"gamma":0.0065958579881656805,"theta":-0.3860230769230769,"vega":0.38311301775147927,"rho":-0.14276970006917902,"breakevenPct":6.924966291941844},{"delta":0.5,"premium":26.072108345534406,"strike":350.5856515373353,"iv":0.6022265007320644,"gamma":0.006805856515373352,"theta":-0.3806629575402635,"vega":0.387101317715959,"rho":-0.15930705270719234,"breakevenPct":5.801583979157946},{"delta":0.55,"premium":30.098462664714496,"strike":357.90629575402636,"iv":0.5938077598828697,"gamma":0.006879062957540263,"theta":-0.3689499267935578,"vega":0.38336778916544656,"rho":-0.17621625321448847,"breakevenPct":4.845331468995106},{"delta":0.6,"premium":34.65772727272727,"strike":365.4090909090909,"iv":0.5873972727272727,"gamma":0.006791818181818182,"theta":-0.35267227272727275,"vega":0.37375363636363634,"rho":-0.19348993607832402,"breakevenPct":3.9908958965562764},{"delta":0.65,"premium":39.59003091190109,"strike":373.0448222565688,"iv":0.5798894899536321,"gamma":0.006578207109737249,"theta":-0.33025146831530133,"vega":0.3584616692426584,"rho":-0.21103143996066687,"breakevenPct":3.206156358587027},{"delta":0.7,"premium":45.312653562653566,"strike":381.2285012285012,"iv":0.5741609336609337,"gamma":0.006214004914004914,"theta":-0.30309262899262895,"vega":0.33734815724815725,"rho":-0.2291720403158564,"breakevenPct":2.4917713596958873},{"delta":0.75,"premium":56.69910447761194,"strike":394.2686567164179,"iv":0.6125937313432835,"gamma":0.005343880597014926,"theta":-0.29141791044776116,"vega":0.30822358208955225,"rho":-0.2516148521359414,"breakevenPct":2.011741004700732},{"delta":0.8,"premium":65.59797297297298,"strike":405.2027027027027,"iv":0.6078729729729729,"gamma":0.0047398648648648645,"theta":-0.24752432432432428,"vega":0.2703709459459459,"rho":-0.27216700289633927,"breakevenPct":1.4209783077707652},{"delta":0.85,"premium":75.08878504672896,"strike":416.7289719626168,"iv":0.5915971962616822,"gamma":0.004096261682242992,"theta":-0.19079813084112157,"vega":0.22593644859813092,"rho":-0.2931843196016712,"breakevenPct":0.830134422093515},{"delta":0.9,"premium":93.30180995475115,"strike":436.5610859728507,"iv":0.6052805429864253,"gamma":0.0029719457013574644,"theta":-0.13403529411764697,"vega":0.1700194570135746,"rho":-0.3209676806831123,"breakevenPct":0.36015209924541264}]}},"errors":[],"methodology":"https://intraalpha.com/resources/options-delta-methodology","schemaVersion":1,"sources":{"price":"Alpaca","options":"Alpaca","fundamentals":"Alpha Vantage"},"units":{"quote.last_price":"USD per share","bars":"OHLC prices in USD per share; volume in shares; t is observation time","surface.curve.*.delta":"absolute delta fraction","surface.curve.*.strike":"interpolated pseudo strike in USD per share","surface.curve.*.premium":"interpolated premium in USD per share","surface.curve.*.iv":"annualized volatility fraction","surface.curve.*.breakevenPct":"absolute breakeven move in percentage points"}}