{"symbol":"TRGP","url":"https://intraalpha.com/companies/TRGP","capturedAt":"2026-10-22T23:21:26.514Z","state":"ready","quote":{"symbol":"TRGP","last_price":289.54,"prev_close":295.6,"regular_close":289.54,"change":-6.06,"change_pct":-2.0501,"regular_change":-6.06,"regular_change_pct":-2.0501,"extended_change":0,"extended_change_pct":0,"bid":285,"ask":297,"bid_size":200,"ask_size":100,"volume":1633217,"vwap":288.692971,"open":297.57,"high":297.98,"low":281.865,"close":289.54,"trade_count":35177,"last_trade_at":"2026-10-22T23:00:00.002093974Z","last_quote_at":"2026-10-22T20:00:30.203810473Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T19:21:22.281246652-04:00","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":"TRGP","fetched_at":"2026-10-22T23:21:26.054793+00:00","name":"Targa Resources Inc","exchange":"NYSE","currency":"USD","sector":"ENERGY","industry":"OIL & GAS MIDSTREAM","country":"USA","description":"Targa Resources Corp. The company is headquartered in Houston, Texas.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":63385813000,"ebitda":5497700000,"pe_ratio":28.26,"peg_ratio":1.228,"book_value":17.05,"dividend_per_share":4.5,"dividend_yield":0.0154,"eps":10.46,"revenue_ttm":16741500000,"gross_profit_ttm":7231000000,"profit_margin":0.136,"operating_margin_ttm":0.278,"return_on_assets_ttm":0.0924,"return_on_equity_ttm":0.708,"quarterly_earnings_growth":0.233,"quarterly_revenue_growth":0.042,"analyst_target_price":329.76,"analyst_number":6,"beta":0.796,"fifty_two_week_high":307.94,"fifty_two_week_low":146.84,"fifty_day_ma":287.4,"two_hundred_day_ma":255.16,"shares_outstanding":214431000,"forward_pe":23.2,"price_to_sales":3.786,"price_to_book":16.6,"ev_to_revenue":4.786,"ev_to_ebitda":14.61},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T23:21:26.054793+00:00"},"optionObservedAt":"2026-10-22T19:53:37.171Z","bars":[{"c":286.34,"h":291.6,"l":285.2,"n":361,"o":291.6,"t":"2026-10-15T13:30:00Z","v":13671,"vw":290.198277},{"c":286.275,"h":287.21,"l":285.21,"n":315,"o":285.31,"t":"2026-10-15T13:35:00Z","v":7463,"vw":286.094416},{"c":285.21,"h":287.015,"l":285.21,"n":382,"o":286.28,"t":"2026-10-15T13:40:00Z","v":18215,"vw":286.199134},{"c":282.535,"h":285.745,"l":282.44,"n":293,"o":285.745,"t":"2026-10-15T13:45:00Z","v":8146,"vw":283.880784},{"c":278.5,"h":282.365,"l":278.39,"n":460,"o":282.365,"t":"2026-10-15T13:50:00Z","v":12890,"vw":280.174405},{"c":278.84,"h":279.62,"l":277.13,"n":829,"o":278.49,"t":"2026-10-15T13:55:00Z","v":54624,"vw":278.288305},{"c":279.56,"h":279.89,"l":278.025,"n":547,"o":278.62,"t":"2026-10-15T14:00:00Z","v":34392,"vw":279.088802},{"c":280.275,"h":280.93,"l":279.27,"n":399,"o":279.91,"t":"2026-10-15T14:05:00Z","v":11498,"vw":279.7773},{"c":280.19,"h":280.8,"l":280.1568,"n":460,"o":280.45,"t":"2026-10-15T14:10:00Z","v":13065,"vw":280.584954},{"c":282.23,"h":282.41,"l":280.6,"n":509,"o":280.6,"t":"2026-10-15T14:15:00Z","v":14518,"vw":281.544658},{"c":281.05,"h":282.645,"l":281.05,"n":568,"o":282.28,"t":"2026-10-15T14:20:00Z","v":18694,"vw":282.252607},{"c":281.02,"h":281.79,"l":281.02,"n":314,"o":281.075,"t":"2026-10-15T14:25:00Z","v":9295,"vw":281.434644},{"c":280.78,"h":281.26,"l":280.37,"n":481,"o":281.02,"t":"2026-10-15T14:30:00Z","v":15440,"vw":280.747979},{"c":281.4,"h":281.4,"l":280.336,"n":395,"o":280.599,"t":"2026-10-15T14:35:00Z","v":9487,"vw":280.893536},{"c":282.31,"h":282.6,"l":281.37,"n":359,"o":281.37,"t":"2026-10-15T14:40:00Z","v":14425,"vw":282.235688},{"c":283.655,"h":283.685,"l":282.72,"n":369,"o":282.95,"t":"2026-10-15T14:45:00Z","v":13312,"vw":283.255568},{"c":283.58,"h":283.685,"l":282.93,"n":668,"o":283.685,"t":"2026-10-15T14:50:00Z","v":28465,"vw":283.205215},{"c":282.855,"h":283.52,"l":282.61,"n":341,"o":283.5,"t":"2026-10-15T14:55:00Z","v":18170,"vw":283.05739},{"c":283.125,"h":283.405,"l":282.71,"n":780,"o":282.88,"t":"2026-10-15T15:00:00Z","v":25537,"vw":283.061512},{"c":282.79,"h":283.075,"l":282.255,"n":252,"o":283.075,"t":"2026-10-15T15:05:00Z","v":7754,"vw":282.770694},{"c":283.97,"h":284.59,"l":282.6,"n":437,"o":282.83,"t":"2026-10-15T15:10:00Z","v":24842,"vw":283.654019},{"c":285.365,"h":285.6,"l":284.65,"n":288,"o":284.65,"t":"2026-10-15T15:15:00Z","v":11088,"vw":285.304825},{"c":285.215,"h":285.915,"l":285.21,"n":602,"o":285.67,"t":"2026-10-15T15:20:00Z","v":25278,"vw":285.5732},{"c":284.65,"h":285.49,"l":284.61,"n":636,"o":285.195,"t":"2026-10-15T15:25:00Z","v":24083,"vw":285.253034},{"c":283.85,"h":284.61,"l":283.85,"n":213,"o":284.605,"t":"2026-10-15T15:30:00Z","v":4504,"vw":284.133935},{"c":283.76,"h":284,"l":283.54,"n":278,"o":283.75,"t":"2026-10-15T15:35:00Z","v":9300,"vw":283.771565},{"c":284.29,"h":284.565,"l":283.93,"n":379,"o":283.93,"t":"2026-10-15T15:40:00Z","v":9865,"vw":284.240929},{"c":283.95,"h":284.57,"l":283.9,"n":161,"o":284.25,"t":"2026-10-15T15:45:00Z","v":3608,"vw":284.170266},{"c":283.3625,"h":283.84,"l":283.32,"n":134,"o":283.84,"t":"2026-10-15T15:50:00Z","v":3165,"vw":283.460429},{"c":283.614956,"h":283.84,"l":283.325,"n":205,"o":283.34,"t":"2026-10-15T15:55:00Z","v":3193,"vw":283.473893},{"c":282.98,"h":283.53,"l":282.98,"n":183,"o":283.32,"t":"2026-10-15T16:00:00Z","v":5222,"vw":283.338214},{"c":282.86,"h":283.02,"l":282.5701,"n":140,"o":282.87,"t":"2026-10-15T16:05:00Z","v":2902,"vw":282.881969},{"c":283.06,"h":283.34,"l":282.88,"n":221,"o":282.88,"t":"2026-10-15T16:10:00Z","v":5941,"vw":283.108618},{"c":281.94,"h":282.86,"l":281.94,"n":205,"o":282.86,"t":"2026-10-15T16:15:00Z","v":4772,"vw":282.430663},{"c":281.43,"h":281.61,"l":281.085,"n":192,"o":281.61,"t":"2026-10-15T16:20:00Z","v":4751,"vw":281.330961},{"c":281.935,"h":281.935,"l":281.37,"n":130,"o":281.46,"t":"2026-10-15T16:25:00Z","v":3769,"vw":281.591582},{"c":282.06,"h":282.4,"l":281.915,"n":143,"o":281.92,"t":"2026-10-15T16:30:00Z","v":6177,"vw":282.103382},{"c":282.405,"h":282.44,"l":281.9525,"n":145,"o":282.06,"t":"2026-10-15T16:35:00Z","v":2982,"vw":282.290469},{"c":281.87,"h":282.151,"l":281.82,"n":135,"o":282.151,"t":"2026-10-15T16:40:00Z","v":3541,"vw":282.026157},{"c":282.27,"h":282.28,"l":281.9,"n":146,"o":282.04,"t":"2026-10-15T16:45:00Z","v":3652,"vw":282.07},{"c":282.69,"h":282.865,"l":282.39,"n":196,"o":282.39,"t":"2026-10-15T16:50:00Z","v":5094,"vw":282.630761},{"c":283.01,"h":283.21,"l":282.83,"n":65,"o":282.83,"t":"2026-10-15T16:55:00Z","v":1757,"vw":282.93731},{"c":282.97,"h":283.01,"l":282.61,"n":190,"o":283.01,"t":"2026-10-15T17:00:00Z","v":6078,"vw":282.786366},{"c":282.27,"h":282.5,"l":282.14,"n":146,"o":282.5,"t":"2026-10-15T17:05:00Z","v":3461,"vw":282.310581},{"c":282.63,"h":282.63,"l":282.155,"n":191,"o":282.215,"t":"2026-10-15T17:10:00Z","v":5316,"vw":282.272302},{"c":282.92,"h":282.935,"l":282.595,"n":154,"o":282.645,"t":"2026-10-15T17:15:00Z","v":5350,"vw":282.773143},{"c":282.445,"h":282.915,"l":282.2,"n":153,"o":282.91,"t":"2026-10-15T17:20:00Z","v":4293,"vw":282.446842},{"c":282.34,"h":282.545,"l":282.34,"n":47,"o":282.455,"t":"2026-10-15T17:25:00Z","v":1204,"vw":282.476},{"c":282.755,"h":282.79,"l":282.27,"n":164,"o":282.48,"t":"2026-10-15T17:30:00Z","v":5217,"vw":282.5394},{"c":282.425,"h":282.735,"l":282.35,"n":164,"o":282.735,"t":"2026-10-15T17:35:00Z","v":4204,"vw":282.567993},{"c":282.79,"h":283.145,"l":282.42,"n":453,"o":282.53,"t":"2026-10-15T17:40:00Z","v":20334,"vw":282.651738},{"c":281.63,"h":283.055,"l":281.63,"n":301,"o":283.03,"t":"2026-10-15T17:45:00Z","v":11705,"vw":282.236365},{"c":282.42,"h":282.42,"l":281.715,"n":195,"o":281.83,"t":"2026-10-15T17:50:00Z","v":6548,"vw":281.988462},{"c":282.22,"h":282.22,"l":281.79,"n":217,"o":282.14,"t":"2026-10-15T17:55:00Z","v":4345,"vw":282.063036},{"c":282.12,"h":282.3,"l":281.94,"n":149,"o":281.94,"t":"2026-10-15T18:00:00Z","v":2904,"vw":282.20625},{"c":281.86,"h":282.2,"l":281.785,"n":158,"o":282.2,"t":"2026-10-15T18:05:00Z","v":3551,"vw":281.985822},{"c":281.55,"h":281.84,"l":281.54,"n":137,"o":281.83,"t":"2026-10-15T18:10:00Z","v":2950,"vw":281.705769},{"c":281.42,"h":281.48,"l":281.05,"n":244,"o":281.385,"t":"2026-10-15T18:15:00Z","v":7287,"vw":281.276463},{"c":281.53,"h":281.795,"l":281.25,"n":148,"o":281.27,"t":"2026-10-15T18:20:00Z","v":5484,"vw":281.519736},{"c":281.22,"h":281.53,"l":280.945,"n":227,"o":281.53,"t":"2026-10-15T18:25:00Z","v":4631,"vw":281.228613},{"c":281.61,"h":281.67,"l":281.035,"n":267,"o":281.53,"t":"2026-10-15T18:30:00Z","v":6973,"vw":281.367988},{"c":281.66,"h":281.9,"l":281.57,"n":209,"o":281.665,"t":"2026-10-15T18:35:00Z","v":6029,"vw":281.713322},{"c":281.92,"h":282.2,"l":281.5,"n":227,"o":281.5,"t":"2026-10-15T18:40:00Z","v":6794,"vw":281.808126},{"c":281.84,"h":282.0399,"l":281.57,"n":155,"o":281.92,"t":"2026-10-15T18:45:00Z","v":3993,"vw":281.82301},{"c":281.715,"h":281.95,"l":281.68,"n":192,"o":281.84,"t":"2026-10-15T18:50:00Z","v":4781,"vw":281.82072},{"c":281.375,"h":281.71,"l":281.25,"n":185,"o":281.71,"t":"2026-10-15T18:55:00Z","v":4729,"vw":281.479208},{"c":281.57,"h":281.63,"l":281.34,"n":221,"o":281.52,"t":"2026-10-15T19:00:00Z","v":6871,"vw":281.505113},{"c":281.15,"h":281.475,"l":281.11,"n":202,"o":281.42,"t":"2026-10-15T19:05:00Z","v":3917,"vw":281.301488},{"c":281.445,"h":281.54,"l":281.305,"n":213,"o":281.31,"t":"2026-10-15T19:10:00Z","v":4645,"vw":281.450625},{"c":281.435,"h":281.45,"l":281.16,"n":233,"o":281.45,"t":"2026-10-15T19:15:00Z","v":6519,"vw":281.37864},{"c":281.17,"h":281.48,"l":281.17,"n":284,"o":281.48,"t":"2026-10-15T19:20:00Z","v":9349,"vw":281.324504},{"c":280.935,"h":281.34,"l":280.84,"n":333,"o":281.08,"t":"2026-10-15T19:25:00Z","v":9778,"vw":281.060535},{"c":281.095,"h":281.24,"l":280.745,"n":517,"o":280.99,"t":"2026-10-15T19:30:00Z","v":17151,"vw":280.93549},{"c":281.43,"h":281.57,"l":280.88,"n":391,"o":280.9,"t":"2026-10-15T19:35:00Z","v":13880,"vw":281.344041},{"c":281.36,"h":281.56,"l":281.07,"n":596,"o":281.27,"t":"2026-10-15T19:40:00Z","v":21871,"vw":281.214466},{"c":282.005,"h":282.005,"l":281.31,"n":661,"o":281.445,"t":"2026-10-15T19:45:00Z","v":19279,"vw":281.67624},{"c":282.24,"h":282.245,"l":281.89,"n":725,"o":281.98,"t":"2026-10-15T19:50:00Z","v":18782,"vw":282.104055},{"c":282.57,"h":282.6,"l":281.82,"n":2468,"o":282.16,"t":"2026-10-15T19:55:00Z","v":78932,"vw":282.313986},{"c":282.55,"h":282.55,"l":282.55,"n":65,"o":282.55,"t":"2026-10-15T20:00:00Z","v":267839,"vw":282.55},{"c":283,"h":283,"l":283,"n":1,"o":283,"t":"2026-10-16T12:05:00Z","v":100,"vw":283},{"c":286.9,"h":286.945,"l":285.475,"n":125,"o":285.85,"t":"2026-10-16T13:30:00Z","v":55956,"vw":285.865223},{"c":286.995,"h":286.995,"l":285.62,"n":260,"o":286.68,"t":"2026-10-16T13:35:00Z","v":3976,"vw":286.494583},{"c":287.01,"h":287.6575,"l":286.605,"n":239,"o":287.6575,"t":"2026-10-16T13:40:00Z","v":7264,"vw":287.108013},{"c":288.54,"h":288.54,"l":287.52,"n":306,"o":287.52,"t":"2026-10-16T13:45:00Z","v":9676,"vw":287.924208},{"c":287.9175,"h":288.965,"l":287.9175,"n":386,"o":288.505,"t":"2026-10-16T13:50:00Z","v":9017,"vw":288.310348},{"c":287.48,"h":288.16,"l":287.2,"n":266,"o":288.16,"t":"2026-10-16T13:55:00Z","v":7990,"vw":287.634765},{"c":288.93,"h":289.2125,"l":287.36,"n":442,"o":287.36,"t":"2026-10-16T14:00:00Z","v":9215,"vw":288.138572},{"c":289.94,"h":290.06,"l":289.19,"n":288,"o":289.2,"t":"2026-10-16T14:05:00Z","v":5281,"vw":289.597054},{"c":289.49,"h":289.94,"l":289.37,"n":420,"o":289.94,"t":"2026-10-16T14:10:00Z","v":21494,"vw":289.555272},{"c":287.9,"h":289.5,"l":287.82,"n":548,"o":289.49,"t":"2026-10-16T14:15:00Z","v":51092,"vw":288.448319},{"c":288.38,"h":288.67,"l":288.1,"n":227,"o":288.12,"t":"2026-10-16T14:20:00Z","v":15690,"vw":288.436041},{"c":288.99,"h":288.9922,"l":288.41,"n":115,"o":288.41,"t":"2026-10-16T14:25:00Z","v":4149,"vw":288.662907},{"c":289.13,"h":289.23,"l":288.905,"n":258,"o":289,"t":"2026-10-16T14:30:00Z","v":5123,"vw":289.01171},{"c":289.5,"h":289.5,"l":288.925,"n":311,"o":289.11,"t":"2026-10-16T14:35:00Z","v":9142,"vw":289.156949},{"c":289.505,"h":289.76,"l":289.505,"n":128,"o":289.55,"t":"2026-10-16T14:40:00Z","v":2227,"vw":289.612834},{"c":289.94,"h":290.02,"l":289.515,"n":176,"o":289.515,"t":"2026-10-16T14:45:00Z","v":3354,"vw":289.860828},{"c":289.61,"h":290.07,"l":289.61,"n":269,"o":289.87,"t":"2026-10-16T14:50:00Z","v":6187,"vw":289.871321},{"c":289.29,"h":289.84,"l":289.29,"n":191,"o":289.84,"t":"2026-10-16T14:55:00Z","v":6040,"vw":289.481565},{"c":289.49,"h":289.49,"l":288.99,"n":221,"o":289.21,"t":"2026-10-16T15:00:00Z","v":6122,"vw":289.204902},{"c":289.44,"h":289.655,"l":289.3,"n":565,"o":289.59,"t":"2026-10-16T15:05:00Z","v":17605,"vw":289.522958},{"c":289.325,"h":289.4,"l":289.31,"n":217,"o":289.31,"t":"2026-10-16T15:10:00Z","v":4098,"vw":289.339286},{"c":289.49,"h":289.9325,"l":289.405,"n":259,"o":289.405,"t":"2026-10-16T15:15:00Z","v":5556,"vw":289.620742},{"c":289.01,"h":289.655,"l":288.975,"n":208,"o":289.655,"t":"2026-10-16T15:20:00Z","v":4195,"vw":289.228125},{"c":289.21,"h":289.21,"l":288.9001,"n":88,"o":288.9001,"t":"2026-10-16T15:25:00Z","v":1875,"vw":289.026853},{"c":288.305,"h":289.415,"l":288.305,"n":293,"o":289.18,"t":"2026-10-16T15:30:00Z","v":9365,"vw":288.750214},{"c":287.685,"h":288.205,"l":287.645,"n":244,"o":288.205,"t":"2026-10-16T15:35:00Z","v":7280,"vw":287.957023},{"c":288.37,"h":288.505,"l":287.83,"n":234,"o":287.93,"t":"2026-10-16T15:40:00Z","v":7086,"vw":288.25831},{"c":288.69,"h":288.7616,"l":288.21,"n":229,"o":288.21,"t":"2026-10-16T15:45:00Z","v":4962,"vw":288.542826},{"c":288.38,"h":288.43,"l":288.38,"n":72,"o":288.43,"t":"2026-10-16T15:50:00Z","v":1103,"vw":288.405},{"c":289.07,"h":289.18,"l":288.59,"n":196,"o":288.59,"t":"2026-10-16T15:55:00Z","v":3830,"vw":288.813243},{"c":288.8025,"h":289.0748,"l":288.8025,"n":115,"o":288.89,"t":"2026-10-16T16:00:00Z","v":1632,"vw":288.894325},{"c":288.49,"h":289.11,"l":288.49,"n":299,"o":288.99,"t":"2026-10-16T16:05:00Z","v":6604,"vw":288.797405},{"c":288.25,"h":288.9425,"l":288.25,"n":244,"o":288.485,"t":"2026-10-16T16:10:00Z","v":7266,"vw":288.611618},{"c":288.9,"h":288.9,"l":288.29,"n":146,"o":288.29,"t":"2026-10-16T16:15:00Z","v":3301,"vw":288.6194},{"c":288.87,"h":289.3,"l":288.87,"n":155,"o":289.23,"t":"2026-10-16T16:20:00Z","v":3682,"vw":289.193927},{"c":289.805,"h":289.805,"l":288.98,"n":209,"o":288.98,"t":"2026-10-16T16:25:00Z","v":4631,"vw":289.47221},{"c":290.09,"h":290.09,"l":289.48,"n":202,"o":289.755,"t":"2026-10-16T16:30:00Z","v":3437,"vw":289.839167},{"c":290.27,"h":290.485,"l":290.18,"n":173,"o":290.24,"t":"2026-10-16T16:35:00Z","v":3766,"vw":290.327589},{"c":289.98,"h":290.41,"l":289.89,"n":161,"o":290.02,"t":"2026-10-16T16:40:00Z","v":2663,"vw":290.060833},{"c":290.35,"h":290.35,"l":290.0125,"n":193,"o":290.15,"t":"2026-10-16T16:45:00Z","v":3611,"vw":290.240101},{"c":290.72,"h":290.72,"l":290.3,"n":274,"o":290.5,"t":"2026-10-16T16:50:00Z","v":5418,"vw":290.497311},{"c":290.635,"h":290.84,"l":290.615,"n":177,"o":290.73,"t":"2026-10-16T16:55:00Z","v":2975,"vw":290.703859},{"c":290.78,"h":290.78,"l":290.23,"n":254,"o":290.635,"t":"2026-10-16T17:00:00Z","v":5779,"vw":290.435211},{"c":290.19,"h":290.855,"l":290.19,"n":153,"o":290.855,"t":"2026-10-16T17:05:00Z","v":3429,"vw":290.475329},{"c":290.72,"h":290.72,"l":290.3725,"n":68,"o":290.43,"t":"2026-10-16T17:10:00Z","v":1538,"vw":290.46875},{"c":290.83,"h":291,"l":290.65,"n":189,"o":291,"t":"2026-10-16T17:15:00Z","v":3275,"vw":290.865357},{"c":291.21,"h":291.21,"l":290.5675,"n":313,"o":290.765,"t":"2026-10-16T17:20:00Z","v":6964,"vw":290.777145},{"c":291.725,"h":291.95,"l":291.325,"n":272,"o":291.325,"t":"2026-10-16T17:25:00Z","v":6397,"vw":291.655357},{"c":291.73,"h":291.965,"l":291.4919,"n":405,"o":291.59,"t":"2026-10-16T17:30:00Z","v":8383,"vw":291.723738},{"c":292.165,"h":292.165,"l":291.77,"n":429,"o":291.82,"t":"2026-10-16T17:35:00Z","v":7004,"vw":291.980344},{"c":292.45,"h":292.45,"l":291.77,"n":308,"o":292.13,"t":"2026-10-16T17:40:00Z","v":8132,"vw":291.96233},{"c":292.3025,"h":292.98,"l":292.3025,"n":434,"o":292.44,"t":"2026-10-16T17:45:00Z","v":10199,"vw":292.607851},{"c":292.235,"h":292.25,"l":292.235,"n":67,"o":292.25,"t":"2026-10-16T17:50:00Z","v":789,"vw":292.24},{"c":292.59,"h":292.59,"l":292.28,"n":200,"o":292.46,"t":"2026-10-16T17:55:00Z","v":4710,"vw":292.447827},{"c":292.335,"h":292.4552,"l":292.25,"n":150,"o":292.4552,"t":"2026-10-16T18:00:00Z","v":2285,"vw":292.319834},{"c":291.86,"h":292.3899,"l":291.86,"n":199,"o":292.255,"t":"2026-10-16T18:05:00Z","v":3694,"vw":292.159529},{"c":291.89,"h":292,"l":291.89,"n":234,"o":291.905,"t":"2026-10-16T18:10:00Z","v":3171,"vw":291.912727},{"c":291.41,"h":292.05,"l":291.41,"n":302,"o":291.89,"t":"2026-10-16T18:15:00Z","v":7409,"vw":291.742195},{"c":291.92,"h":292,"l":291.35,"n":324,"o":291.43,"t":"2026-10-16T18:20:00Z","v":6244,"vw":291.697459},{"c":291.835,"h":291.84,"l":291.6475,"n":293,"o":291.82,"t":"2026-10-16T18:25:00Z","v":7464,"vw":291.766719},{"c":292.28,"h":292.28,"l":291.82,"n":337,"o":291.82,"t":"2026-10-16T18:30:00Z","v":7844,"vw":291.98988},{"c":291.94,"h":292.235,"l":291.88,"n":268,"o":292.235,"t":"2026-10-16T18:35:00Z","v":8284,"vw":292.121993},{"c":292.135,"h":292.34,"l":291.935,"n":239,"o":291.935,"t":"2026-10-16T18:40:00Z","v":5849,"vw":292.114054},{"c":292.44,"h":292.735,"l":292.16,"n":274,"o":292.16,"t":"2026-10-16T18:45:00Z","v":4581,"vw":292.553754},{"c":292.04,"h":292.16,"l":291.9183,"n":165,"o":292.16,"t":"2026-10-16T18:50:00Z","v":2882,"vw":292.07836},{"c":292.54,"h":292.655,"l":291.92,"n":427,"o":292.045,"t":"2026-10-16T18:55:00Z","v":8084,"vw":292.387313},{"c":292.555,"h":292.72,"l":292.555,"n":288,"o":292.72,"t":"2026-10-16T19:00:00Z","v":4725,"vw":292.619544},{"c":292.64,"h":292.64,"l":292.36,"n":399,"o":292.585,"t":"2026-10-16T19:05:00Z","v":10235,"vw":292.516163},{"c":291.97,"h":292.82,"l":291.72,"n":389,"o":292.675,"t":"2026-10-16T19:10:00Z","v":17533,"vw":291.85975},{"c":291.66,"h":292.54,"l":291.66,"n":370,"o":292.13,"t":"2026-10-16T19:15:00Z","v":8820,"vw":292.127542},{"c":292.175,"h":292.2686,"l":291.53,"n":417,"o":291.64,"t":"2026-10-16T19:20:00Z","v":9125,"vw":291.953597},{"c":291.98,"h":292.29,"l":291.67,"n":512,"o":292.145,"t":"2026-10-16T19:25:00Z","v":12214,"vw":292.057927},{"c":293.125,"h":293.28,"l":292.12,"n":817,"o":292.13,"t":"2026-10-16T19:30:00Z","v":36889,"vw":292.669877},{"c":292.89,"h":293.41,"l":292.55,"n":977,"o":293.13,"t":"2026-10-16T19:35:00Z","v":46088,"vw":292.982725},{"c":293.065,"h":293.3028,"l":292.8,"n":457,"o":292.845,"t":"2026-10-16T19:40:00Z","v":20595,"vw":293.107771},{"c":293.285,"h":293.285,"l":293.04,"n":708,"o":293.24,"t":"2026-10-16T19:45:00Z","v":18677,"vw":293.159445},{"c":294.21,"h":294.605,"l":293.41,"n":1115,"o":293.41,"t":"2026-10-16T19:50:00Z","v":27263,"vw":294.108753},{"c":294.94,"h":295.12,"l":294.195,"n":2755,"o":294.22,"t":"2026-10-16T19:55:00Z","v":73934,"vw":294.681242},{"c":294.9,"h":294.91,"l":294.9,"n":74,"o":294.91,"t":"2026-10-16T20:00:00Z","v":310539,"vw":294.900062},{"c":289.01,"h":289.01,"l":289.01,"n":2,"o":289.01,"t":"2026-10-16T20:45:00Z","v":305,"vw":289.01},{"c":294.4775,"h":296.04,"l":293.38,"n":262,"o":293.38,"t":"2026-10-19T13:30:00Z","v":23039,"vw":293.967975},{"c":293.5,"h":293.95,"l":293.5,"n":43,"o":293.95,"t":"2026-10-19T13:35:00Z","v":569,"vw":293.65},{"c":294.005,"h":294.015,"l":293.7433,"n":99,"o":293.7433,"t":"2026-10-19T13:40:00Z","v":1768,"vw":293.906289},{"c":293.95,"h":294.13,"l":293.94,"n":117,"o":294.035,"t":"2026-10-19T13:45:00Z","v":1817,"vw":293.987269},{"c":293.7425,"h":294.025,"l":293.555,"n":228,"o":294.025,"t":"2026-10-19T13:50:00Z","v":5428,"vw":293.818573},{"c":293.0951,"h":293.86,"l":293.085,"n":181,"o":293.8,"t":"2026-10-19T13:55:00Z","v":6171,"vw":293.569049},{"c":292.99,"h":293.375,"l":292.8,"n":114,"o":292.82,"t":"2026-10-19T14:00:00Z","v":1928,"vw":293.134423},{"c":293.395,"h":293.805,"l":292.4001,"n":370,"o":292.99,"t":"2026-10-19T14:05:00Z","v":16505,"vw":293.107714},{"c":293.515,"h":293.57,"l":293.2025,"n":161,"o":293.425,"t":"2026-10-19T14:10:00Z","v":3163,"vw":293.441099},{"c":293.42,"h":293.61,"l":293.12,"n":435,"o":293.53,"t":"2026-10-19T14:15:00Z","v":19579,"vw":293.438352},{"c":293.41,"h":293.68,"l":293.12,"n":280,"o":293.42,"t":"2026-10-19T14:20:00Z","v":15044,"vw":293.480117},{"c":293.2525,"h":293.41,"l":292.84,"n":308,"o":293.41,"t":"2026-10-19T14:25:00Z","v":11728,"vw":293.077973},{"c":293.025,"h":293.45,"l":293.025,"n":247,"o":293.45,"t":"2026-10-19T14:30:00Z","v":3452,"vw":293.236614},{"c":292.43,"h":292.93,"l":292.24,"n":211,"o":292.93,"t":"2026-10-19T14:35:00Z","v":4207,"vw":292.560008},{"c":292,"h":292.26,"l":291.9,"n":274,"o":292.26,"t":"2026-10-19T14:40:00Z","v":9503,"vw":292.061818},{"c":291.425,"h":291.9577,"l":291.155,"n":255,"o":291.74,"t":"2026-10-19T14:45:00Z","v":5993,"vw":291.620909},{"c":291.335,"h":291.355,"l":291.09,"n":176,"o":291.305,"t":"2026-10-19T14:50:00Z","v":4601,"vw":291.270993},{"c":291.68,"h":291.68,"l":291.175,"n":165,"o":291.27,"t":"2026-10-19T14:55:00Z","v":3099,"vw":291.33251},{"c":292.065,"h":292.095,"l":291.715,"n":214,"o":291.715,"t":"2026-10-19T15:00:00Z","v":5676,"vw":291.9739},{"c":292.11,"h":292.115,"l":291.575,"n":286,"o":292,"t":"2026-10-19T15:05:00Z","v":7193,"vw":291.80404},{"c":291.79,"h":292.18,"l":291.79,"n":218,"o":292.115,"t":"2026-10-19T15:10:00Z","v":5296,"vw":291.972554},{"c":292.77,"h":292.86,"l":291.775,"n":508,"o":291.775,"t":"2026-10-19T15:15:00Z","v":24151,"vw":292.522158},{"c":293.15,"h":293.15,"l":292.71,"n":278,"o":292.73,"t":"2026-10-19T15:20:00Z","v":6334,"vw":292.81023},{"c":293.22,"h":293.37,"l":293.13,"n":211,"o":293.155,"t":"2026-10-19T15:25:00Z","v":3845,"vw":293.168507},{"c":293.355,"h":293.51,"l":293.32,"n":463,"o":293.49,"t":"2026-10-19T15:30:00Z","v":15489,"vw":293.430918},{"c":293.63,"h":293.63,"l":293.25,"n":585,"o":293.5,"t":"2026-10-19T15:35:00Z","v":30858,"vw":293.473339},{"c":293.7,"h":293.7,"l":293.7,"n":58,"o":293.7,"t":"2026-10-19T15:40:00Z","v":919,"vw":293.7},{"c":293.025,"h":293.75,"l":293.025,"n":324,"o":293.75,"t":"2026-10-19T15:45:00Z","v":8667,"vw":293.466846},{"c":293.355,"h":293.54,"l":292.89,"n":341,"o":292.905,"t":"2026-10-19T15:50:00Z","v":12673,"vw":293.379942},{"c":293.03,"h":293.23,"l":292.7,"n":262,"o":293.23,"t":"2026-10-19T15:55:00Z","v":9425,"vw":292.858457},{"c":293.28,"h":293.39,"l":292.875,"n":300,"o":292.875,"t":"2026-10-19T16:00:00Z","v":10117,"vw":293.247634},{"c":293.1,"h":293.31,"l":292.69,"n":185,"o":293.28,"t":"2026-10-19T16:05:00Z","v":6439,"vw":293.165152},{"c":293.03,"h":293.78,"l":292.87,"n":405,"o":292.87,"t":"2026-10-19T16:10:00Z","v":19809,"vw":293.383782},{"c":293.3,"h":293.3,"l":293.105,"n":56,"o":293.105,"t":"2026-10-19T16:15:00Z","v":1547,"vw":293.139643},{"c":292.54,"h":293.115,"l":292.54,"n":144,"o":293.115,"t":"2026-10-19T16:20:00Z","v":3638,"vw":292.914716},{"c":293.125,"h":293.125,"l":292.54,"n":246,"o":292.54,"t":"2026-10-19T16:25:00Z","v":8464,"vw":292.893677},{"c":293.05,"h":293.15,"l":292.88,"n":187,"o":293.125,"t":"2026-10-19T16:30:00Z","v":4536,"vw":293.075728},{"c":292.57,"h":292.955,"l":292.57,"n":162,"o":292.94,"t":"2026-10-19T16:35:00Z","v":2458,"vw":292.810668},{"c":293.02,"h":293.08,"l":292.06,"n":259,"o":292.225,"t":"2026-10-19T16:40:00Z","v":4877,"vw":292.716436},{"c":292.9,"h":293.04,"l":292.81,"n":155,"o":292.89,"t":"2026-10-19T16:45:00Z","v":4455,"vw":292.945789},{"c":292.7,"h":292.8625,"l":292.7,"n":135,"o":292.825,"t":"2026-10-19T16:50:00Z","v":2724,"vw":292.8175},{"c":292.76,"h":293.035,"l":292.625,"n":211,"o":292.625,"t":"2026-10-19T16:55:00Z","v":5945,"vw":292.813667},{"c":292.89,"h":292.955,"l":292.73,"n":175,"o":292.76,"t":"2026-10-19T17:00:00Z","v":6712,"vw":292.884864},{"c":292.82,"h":292.85,"l":292.615,"n":190,"o":292.76,"t":"2026-10-19T17:05:00Z","v":4322,"vw":292.71253},{"c":293.05,"h":293.05,"l":292.67,"n":261,"o":292.79,"t":"2026-10-19T17:10:00Z","v":9120,"vw":292.794421},{"c":292.5,"h":293.045,"l":292.5,"n":185,"o":293.01,"t":"2026-10-19T17:15:00Z","v":4180,"vw":292.85119},{"c":292.28,"h":292.63,"l":292.28,"n":164,"o":292.525,"t":"2026-10-19T17:20:00Z","v":5971,"vw":292.52798},{"c":292.53,"h":292.57,"l":292.36,"n":204,"o":292.39,"t":"2026-10-19T17:25:00Z","v":5740,"vw":292.475454},{"c":292.93,"h":292.93,"l":291.98,"n":291,"o":292.45,"t":"2026-10-19T17:30:00Z","v":8272,"vw":292.359942},{"c":292.7225,"h":292.725,"l":292.56,"n":113,"o":292.68,"t":"2026-10-19T17:35:00Z","v":3828,"vw":292.699864},{"c":292.7075,"h":292.7075,"l":292.44,"n":236,"o":292.59,"t":"2026-10-19T17:40:00Z","v":6918,"vw":292.562525},{"c":292.72,"h":292.83,"l":292.59,"n":127,"o":292.82,"t":"2026-10-19T17:45:00Z","v":4870,"vw":292.760103},{"c":292.915,"h":293.13,"l":292.66,"n":312,"o":292.805,"t":"2026-10-19T17:50:00Z","v":11751,"vw":292.797804},{"c":293.18,"h":293.18,"l":292.92,"n":167,"o":292.93,"t":"2026-10-19T17:55:00Z","v":4961,"vw":292.954833},{"c":293.09,"h":293.44,"l":292.895,"n":312,"o":293.1,"t":"2026-10-19T18:00:00Z","v":8578,"vw":293.160488},{"c":293.32,"h":293.32,"l":293.14,"n":120,"o":293.14,"t":"2026-10-19T18:05:00Z","v":2833,"vw":293.190909},{"c":293.13,"h":293.315,"l":292.91,"n":199,"o":293.315,"t":"2026-10-19T18:10:00Z","v":7351,"vw":293.137346},{"c":293.4,"h":293.66,"l":293.2,"n":323,"o":293.32,"t":"2026-10-19T18:15:00Z","v":8371,"vw":293.399319},{"c":293.18,"h":293.34,"l":293.18,"n":217,"o":293.33,"t":"2026-10-19T18:20:00Z","v":4434,"vw":293.253611},{"c":292.73,"h":293.27,"l":292.73,"n":244,"o":293.27,"t":"2026-10-19T18:25:00Z","v":5877,"vw":293.125296},{"c":292.79,"h":292.79,"l":292.64,"n":171,"o":292.64,"t":"2026-10-19T18:30:00Z","v":5060,"vw":292.699643},{"c":292.655,"h":292.69,"l":292.405,"n":209,"o":292.69,"t":"2026-10-19T18:35:00Z","v":5682,"vw":292.56999},{"c":293.035,"h":293.035,"l":292.66,"n":292,"o":292.66,"t":"2026-10-19T18:40:00Z","v":10060,"vw":292.861051},{"c":293.07,"h":293.25,"l":292.94,"n":244,"o":292.94,"t":"2026-10-19T18:45:00Z","v":6050,"vw":293.082039},{"c":292.825,"h":292.93,"l":292.52,"n":282,"o":292.93,"t":"2026-10-19T18:50:00Z","v":7915,"vw":292.778847},{"c":293.11,"h":293.16,"l":292.825,"n":276,"o":292.8275,"t":"2026-10-19T18:55:00Z","v":10215,"vw":292.910614},{"c":293.23,"h":293.23,"l":293.05,"n":253,"o":293.05,"t":"2026-10-19T19:00:00Z","v":4975,"vw":293.138897},{"c":293.14,"h":293.35,"l":293.06,"n":303,"o":293.2,"t":"2026-10-19T19:05:00Z","v":7353,"vw":293.166321},{"c":293.22,"h":293.45,"l":293.2,"n":271,"o":293.29,"t":"2026-10-19T19:10:00Z","v":5236,"vw":293.311972},{"c":293.26,"h":293.35,"l":293.225,"n":317,"o":293.225,"t":"2026-10-19T19:15:00Z","v":10737,"vw":293.270981},{"c":293.2,"h":293.5299,"l":293.085,"n":475,"o":293.2,"t":"2026-10-19T19:20:00Z","v":15182,"vw":293.259502},{"c":292.55,"h":293.38,"l":292.48,"n":522,"o":293.17,"t":"2026-10-19T19:25:00Z","v":14322,"vw":292.953491},{"c":292.04,"h":292.53,"l":291.85,"n":579,"o":292.53,"t":"2026-10-19T19:30:00Z","v":15782,"vw":292.111633},{"c":292.125,"h":292.125,"l":291.73,"n":433,"o":291.89,"t":"2026-10-19T19:35:00Z","v":10494,"vw":292.002587},{"c":292.21,"h":292.5,"l":292.01,"n":466,"o":292.01,"t":"2026-10-19T19:40:00Z","v":10698,"vw":292.252327},{"c":292.17,"h":292.585,"l":292.02,"n":613,"o":292.235,"t":"2026-10-19T19:45:00Z","v":22029,"vw":292.308115},{"c":291.275,"h":292.17,"l":291.275,"n":1060,"o":292.07,"t":"2026-10-19T19:50:00Z","v":42847,"vw":291.754388},{"c":292.72,"h":293.07,"l":291.205,"n":3768,"o":291.31,"t":"2026-10-19T19:55:00Z","v":145541,"vw":292.508976},{"c":292.8,"h":292.8,"l":292.72,"n":73,"o":292.72,"t":"2026-10-19T20:00:00Z","v":348498,"vw":292.799285},{"c":295.15,"h":295.65,"l":294,"n":314,"o":295.65,"t":"2026-10-20T13:30:00Z","v":24566,"vw":295.158982},{"c":294.7663,"h":295.59,"l":294.29,"n":249,"o":295.15,"t":"2026-10-20T13:35:00Z","v":6118,"vw":294.889588},{"c":293.71,"h":295.08,"l":293.24,"n":288,"o":294.56,"t":"2026-10-20T13:40:00Z","v":26059,"vw":294.896956},{"c":291.89,"h":293.64,"l":291.41,"n":219,"o":293.64,"t":"2026-10-20T13:45:00Z","v":9236,"vw":292.927143},{"c":292.745,"h":292.79,"l":292.2,"n":122,"o":292.24,"t":"2026-10-20T13:50:00Z","v":2093,"vw":292.436697},{"c":293.825,"h":293.93,"l":293.09,"n":179,"o":293.09,"t":"2026-10-20T13:55:00Z","v":5604,"vw":293.737643},{"c":295.6,"h":295.6,"l":294.3,"n":235,"o":294.545,"t":"2026-10-20T14:00:00Z","v":8980,"vw":294.853745},{"c":294.78,"h":295.96,"l":294.78,"n":274,"o":295.85,"t":"2026-10-20T14:05:00Z","v":6814,"vw":295.530124},{"c":294.855,"h":295.65,"l":294.735,"n":280,"o":294.735,"t":"2026-10-20T14:10:00Z","v":8860,"vw":295.41381},{"c":294.78,"h":295.355,"l":294.7,"n":274,"o":294.855,"t":"2026-10-20T14:15:00Z","v":7869,"vw":294.96212},{"c":294.32,"h":295.13,"l":294.265,"n":388,"o":294.775,"t":"2026-10-20T14:20:00Z","v":11799,"vw":294.600354},{"c":292.375,"h":293.72,"l":292.375,"n":430,"o":293.67,"t":"2026-10-20T14:25:00Z","v":13531,"vw":293.105503},{"c":291.82,"h":292.58,"l":291.48,"n":471,"o":292.405,"t":"2026-10-20T14:30:00Z","v":20050,"vw":292.052027},{"c":290.7,"h":291.33,"l":290.7,"n":327,"o":290.87,"t":"2026-10-20T14:35:00Z","v":5871,"vw":290.944525},{"c":290.25,"h":290.6,"l":290,"n":386,"o":290.6,"t":"2026-10-20T14:40:00Z","v":7127,"vw":290.213504},{"c":291.03,"h":291.07,"l":290.02,"n":392,"o":290.22,"t":"2026-10-20T14:45:00Z","v":9935,"vw":290.666675},{"c":290.115,"h":291.175,"l":290.11,"n":489,"o":291.15,"t":"2026-10-20T14:50:00Z","v":15606,"vw":290.369524},{"c":290.91,"h":291.01,"l":290.22,"n":423,"o":290.22,"t":"2026-10-20T14:55:00Z","v":12997,"vw":290.585177},{"c":291.43,"h":291.58,"l":290.92,"n":297,"o":291.11,"t":"2026-10-20T15:00:00Z","v":8272,"vw":291.246808},{"c":290.99,"h":291.579,"l":290.99,"n":152,"o":291.52,"t":"2026-10-20T15:05:00Z","v":4629,"vw":291.323084},{"c":290.96,"h":291.71,"l":290.96,"n":466,"o":291.44,"t":"2026-10-20T15:10:00Z","v":12287,"vw":291.450032},{"c":291.715,"h":291.77,"l":290.77,"n":278,"o":290.83,"t":"2026-10-20T15:15:00Z","v":8350,"vw":291.370946},{"c":292.26,"h":292.26,"l":291.98,"n":124,"o":291.98,"t":"2026-10-20T15:20:00Z","v":4253,"vw":292.108931},{"c":292.65,"h":292.76,"l":292.13,"n":216,"o":292.13,"t":"2026-10-20T15:25:00Z","v":6232,"vw":292.578824},{"c":292.68,"h":293.125,"l":292.68,"n":266,"o":292.86,"t":"2026-10-20T15:30:00Z","v":5127,"vw":292.853041},{"c":293.05,"h":293.05,"l":292.635,"n":173,"o":292.635,"t":"2026-10-20T15:35:00Z","v":5620,"vw":292.915856},{"c":292.875,"h":293.08,"l":292.8,"n":175,"o":292.92,"t":"2026-10-20T15:40:00Z","v":3374,"vw":292.937101},{"c":292.76,"h":292.97,"l":292.53,"n":231,"o":292.53,"t":"2026-10-20T15:45:00Z","v":4253,"vw":292.820259},{"c":293.135,"h":293.19,"l":292.645,"n":147,"o":292.645,"t":"2026-10-20T15:50:00Z","v":3323,"vw":292.9447},{"c":293.39,"h":293.59,"l":293.39,"n":138,"o":293.54,"t":"2026-10-20T15:55:00Z","v":3060,"vw":293.50614},{"c":293.19,"h":293.45,"l":293.19,"n":193,"o":293.38,"t":"2026-10-20T16:00:00Z","v":3904,"vw":293.361794},{"c":293.175,"h":293.31,"l":293.12,"n":84,"o":293.31,"t":"2026-10-20T16:05:00Z","v":1623,"vw":293.18375},{"c":293.36,"h":293.36,"l":293.205,"n":146,"o":293.32,"t":"2026-10-20T16:10:00Z","v":4282,"vw":293.3},{"c":293.22,"h":293.472,"l":293.08,"n":104,"o":293.355,"t":"2026-10-20T16:15:00Z","v":2926,"vw":293.248318},{"c":293.295,"h":293.32,"l":293.07,"n":169,"o":293.22,"t":"2026-10-20T16:20:00Z","v":6677,"vw":293.240987},{"c":293.16,"h":293.32,"l":293.115,"n":186,"o":293.295,"t":"2026-10-20T16:25:00Z","v":5325,"vw":293.212555},{"c":293.31,"h":293.48,"l":293.28,"n":173,"o":293.28,"t":"2026-10-20T16:30:00Z","v":3313,"vw":293.368928},{"c":293.19,"h":293.19,"l":292.98,"n":158,"o":293.18,"t":"2026-10-20T16:35:00Z","v":4584,"vw":293.088387},{"c":293.105,"h":293.105,"l":293.06,"n":58,"o":293.07,"t":"2026-10-20T16:40:00Z","v":1192,"vw":293.079},{"c":293.2,"h":293.22,"l":293.02,"n":210,"o":293.115,"t":"2026-10-20T16:45:00Z","v":5995,"vw":293.14015},{"c":293.15,"h":293.315,"l":293.06,"n":129,"o":293.25,"t":"2026-10-20T16:50:00Z","v":3212,"vw":293.189643},{"c":293.02,"h":293.14,"l":293.02,"n":98,"o":293.125,"t":"2026-10-20T16:55:00Z","v":1748,"vw":293.1058},{"c":292.91,"h":292.995,"l":292.66,"n":267,"o":292.96,"t":"2026-10-20T17:00:00Z","v":6696,"vw":292.862833},{"c":292.545,"h":292.89,"l":292.495,"n":182,"o":292.865,"t":"2026-10-20T17:05:00Z","v":4066,"vw":292.636042},{"c":292.6,"h":292.785,"l":292.59,"n":125,"o":292.655,"t":"2026-10-20T17:10:00Z","v":3526,"vw":292.700181},{"c":292.76,"h":292.76,"l":292.59,"n":72,"o":292.59,"t":"2026-10-20T17:15:00Z","v":2256,"vw":292.718318},{"c":293.05,"h":293.195,"l":292.77,"n":214,"o":292.9,"t":"2026-10-20T17:20:00Z","v":5983,"vw":292.953265},{"c":292.77,"h":292.915,"l":292.535,"n":174,"o":292.82,"t":"2026-10-20T17:25:00Z","v":5802,"vw":292.671307},{"c":292.4325,"h":292.97,"l":292.4325,"n":128,"o":292.93,"t":"2026-10-20T17:30:00Z","v":3181,"vw":292.648068},{"c":292.53,"h":292.53,"l":292.32,"n":110,"o":292.32,"t":"2026-10-20T17:35:00Z","v":2316,"vw":292.462611},{"c":292.515,"h":292.61,"l":292.47,"n":137,"o":292.51,"t":"2026-10-20T17:40:00Z","v":4330,"vw":292.555626},{"c":292.6,"h":292.635,"l":292.42,"n":156,"o":292.58,"t":"2026-10-20T17:45:00Z","v":4176,"vw":292.547632},{"c":292.8,"h":292.8,"l":292.76,"n":74,"o":292.8,"t":"2026-10-20T17:50:00Z","v":1095,"vw":292.78125},{"c":292.84,"h":292.84,"l":292.49,"n":208,"o":292.79,"t":"2026-10-20T17:55:00Z","v":5560,"vw":292.674138},{"c":292.8,"h":293.055,"l":292.68,"n":281,"o":292.76,"t":"2026-10-20T18:00:00Z","v":8752,"vw":292.837136},{"c":292.83,"h":293.03,"l":292.83,"n":59,"o":293.03,"t":"2026-10-20T18:05:00Z","v":1353,"vw":292.976636},{"c":292.7514,"h":292.92,"l":292.75,"n":168,"o":292.92,"t":"2026-10-20T18:10:00Z","v":3738,"vw":292.784833},{"c":292.74,"h":292.77,"l":292.625,"n":124,"o":292.68,"t":"2026-10-20T18:15:00Z","v":4393,"vw":292.709815},{"c":292.365,"h":292.65,"l":292.305,"n":175,"o":292.65,"t":"2026-10-20T18:20:00Z","v":4500,"vw":292.512341},{"c":292.005,"h":292.36,"l":292.005,"n":125,"o":292.36,"t":"2026-10-20T18:25:00Z","v":2252,"vw":292.172143},{"c":292.04,"h":292.15,"l":292.005,"n":107,"o":292.01,"t":"2026-10-20T18:30:00Z","v":2338,"vw":292.097083},{"c":292.48,"h":292.48,"l":291.86,"n":274,"o":292.05,"t":"2026-10-20T18:35:00Z","v":8356,"vw":292.151927},{"c":292.59,"h":292.73,"l":292.35,"n":254,"o":292.35,"t":"2026-10-20T18:40:00Z","v":6784,"vw":292.518593},{"c":292.36,"h":292.41,"l":292.285,"n":145,"o":292.385,"t":"2026-10-20T18:45:00Z","v":3302,"vw":292.373988},{"c":292.24,"h":292.48,"l":292.18,"n":169,"o":292.4763,"t":"2026-10-20T18:50:00Z","v":3202,"vw":292.370825},{"c":292.31,"h":292.34,"l":292.17,"n":233,"o":292.17,"t":"2026-10-20T18:55:00Z","v":4905,"vw":292.2869},{"c":292.0703,"h":292.4,"l":292.0703,"n":171,"o":292.38,"t":"2026-10-20T19:00:00Z","v":4295,"vw":292.235567},{"c":292.34,"h":292.5,"l":292.175,"n":316,"o":292.175,"t":"2026-10-20T19:05:00Z","v":12462,"vw":292.38499},{"c":292.305,"h":292.325,"l":292.28,"n":176,"o":292.325,"t":"2026-10-20T19:10:00Z","v":3345,"vw":292.30921},{"c":292.37,"h":292.485,"l":292.28,"n":250,"o":292.31,"t":"2026-10-20T19:15:00Z","v":5488,"vw":292.394684},{"c":291.825,"h":292.48,"l":291.825,"n":292,"o":292.47,"t":"2026-10-20T19:20:00Z","v":6880,"vw":292.139045},{"c":292.09,"h":292.09,"l":291.71,"n":346,"o":291.82,"t":"2026-10-20T19:25:00Z","v":8921,"vw":291.89421},{"c":291.89,"h":292.2,"l":291.89,"n":259,"o":292.06,"t":"2026-10-20T19:30:00Z","v":5208,"vw":291.991502},{"c":292.385,"h":292.385,"l":291.84,"n":407,"o":291.99,"t":"2026-10-20T19:35:00Z","v":10161,"vw":292.015439},{"c":292.67,"h":292.675,"l":292.3,"n":329,"o":292.32,"t":"2026-10-20T19:40:00Z","v":8746,"vw":292.531083},{"c":293.3325,"h":293.4,"l":292.65,"n":502,"o":292.65,"t":"2026-10-20T19:45:00Z","v":22020,"vw":293.187372},{"c":293.11,"h":293.46,"l":292.98,"n":510,"o":293.345,"t":"2026-10-20T19:50:00Z","v":14723,"vw":293.250414},{"c":292.73,"h":293.29,"l":292.6,"n":2049,"o":293.08,"t":"2026-10-20T19:55:00Z","v":62027,"vw":292.929928},{"c":292.65,"h":292.73,"l":292.65,"n":69,"o":292.73,"t":"2026-10-20T20:00:00Z","v":214404,"vw":292.65199},{"c":294.62,"h":295.125,"l":292.95,"n":140,"o":293.58,"t":"2026-10-21T13:30:00Z","v":10761,"vw":293.62331},{"c":295.575,"h":296.34,"l":294.755,"n":162,"o":295.57,"t":"2026-10-21T13:35:00Z","v":6333,"vw":295.552807},{"c":294.5425,"h":295.075,"l":293.98,"n":140,"o":295.0551,"t":"2026-10-21T13:40:00Z","v":6420,"vw":294.607442},{"c":294.7,"h":294.8,"l":293.6775,"n":289,"o":294.55,"t":"2026-10-21T13:45:00Z","v":14471,"vw":294.253454},{"c":293.86,"h":294.88,"l":293.69,"n":192,"o":294.88,"t":"2026-10-21T13:50:00Z","v":11721,"vw":294.155992},{"c":293.945,"h":293.945,"l":293.3358,"n":137,"o":293.665,"t":"2026-10-21T13:55:00Z","v":2878,"vw":293.586118},{"c":294.67,"h":294.96,"l":293.91,"n":284,"o":293.945,"t":"2026-10-21T14:00:00Z","v":9308,"vw":294.4588},{"c":295.03,"h":295.2,"l":294.714,"n":170,"o":294.714,"t":"2026-10-21T14:05:00Z","v":3925,"vw":294.997808},{"c":295.26,"h":295.26,"l":294.297,"n":231,"o":294.94,"t":"2026-10-21T14:10:00Z","v":5421,"vw":294.851026},{"c":295.6525,"h":295.655,"l":294.72,"n":327,"o":294.9,"t":"2026-10-21T14:15:00Z","v":11523,"vw":295.415471},{"c":294.65,"h":295.52,"l":294.65,"n":275,"o":295.49,"t":"2026-10-21T14:20:00Z","v":5559,"vw":295.20083},{"c":294.81,"h":295.17,"l":294.53,"n":235,"o":294.59,"t":"2026-10-21T14:25:00Z","v":5353,"vw":294.757943},{"c":295.38,"h":295.38,"l":294.91,"n":121,"o":294.91,"t":"2026-10-21T14:30:00Z","v":2980,"vw":295.080637},{"c":296.29,"h":296.32,"l":295.425,"n":348,"o":295.44,"t":"2026-10-21T14:35:00Z","v":8932,"vw":295.699399},{"c":296.36,"h":296.715,"l":296.13,"n":396,"o":296.5,"t":"2026-10-21T14:40:00Z","v":12780,"vw":296.445204},{"c":296.71,"h":296.715,"l":296.36,"n":114,"o":296.36,"t":"2026-10-21T14:45:00Z","v":2588,"vw":296.578962},{"c":297.21,"h":297.49,"l":296.68,"n":520,"o":296.71,"t":"2026-10-21T14:50:00Z","v":26649,"vw":297.158364},{"c":296.76,"h":297.2244,"l":296.76,"n":457,"o":297.18,"t":"2026-10-21T14:55:00Z","v":24755,"vw":297.001912},{"c":296.805,"h":297.425,"l":296.58,"n":501,"o":296.895,"t":"2026-10-21T15:00:00Z","v":25392,"vw":296.918509},{"c":296.82,"h":297.125,"l":296.65,"n":306,"o":296.805,"t":"2026-10-21T15:05:00Z","v":10479,"vw":296.828949},{"c":296.78,"h":297.12,"l":296.77,"n":214,"o":296.935,"t":"2026-10-21T15:10:00Z","v":6286,"vw":296.886112},{"c":296.9775,"h":297.09,"l":296.77,"n":433,"o":296.88,"t":"2026-10-21T15:15:00Z","v":25712,"vw":296.884763},{"c":297.27,"h":297.52,"l":297.145,"n":216,"o":297.19,"t":"2026-10-21T15:20:00Z","v":6944,"vw":297.321568},{"c":296.35,"h":297.303,"l":296.32,"n":522,"o":297.26,"t":"2026-10-21T15:25:00Z","v":19350,"vw":296.848258},{"c":296.165,"h":296.5759,"l":296.08,"n":279,"o":296.32,"t":"2026-10-21T15:30:00Z","v":13170,"vw":296.394047},{"c":296.505,"h":296.535,"l":296.25,"n":183,"o":296.27,"t":"2026-10-21T15:35:00Z","v":4942,"vw":296.40889},{"c":296.69,"h":296.885,"l":296.555,"n":269,"o":296.555,"t":"2026-10-21T15:40:00Z","v":12485,"vw":296.733231},{"c":297.155,"h":297.26,"l":296.6,"n":221,"o":296.69,"t":"2026-10-21T15:45:00Z","v":5294,"vw":296.9406},{"c":296.6,"h":297.2414,"l":296.6,"n":311,"o":297.155,"t":"2026-10-21T15:50:00Z","v":11616,"vw":296.937039},{"c":296.4,"h":296.68,"l":296.4,"n":213,"o":296.6,"t":"2026-10-21T15:55:00Z","v":7837,"vw":296.56911},{"c":296.345,"h":296.53,"l":296.22,"n":326,"o":296.4,"t":"2026-10-21T16:00:00Z","v":12934,"vw":296.373618},{"c":295.73,"h":296.53,"l":295.73,"n":389,"o":296.53,"t":"2026-10-21T16:05:00Z","v":19498,"vw":296.191905},{"c":296.48,"h":296.48,"l":295.755,"n":223,"o":295.765,"t":"2026-10-21T16:10:00Z","v":6236,"vw":296.030183},{"c":296.81,"h":296.81,"l":296.385,"n":209,"o":296.385,"t":"2026-10-21T16:15:00Z","v":5301,"vw":296.61035},{"c":296.48,"h":296.695,"l":296.36,"n":226,"o":296.53,"t":"2026-10-21T16:20:00Z","v":5254,"vw":296.488309},{"c":296.66,"h":296.66,"l":296.36,"n":172,"o":296.48,"t":"2026-10-21T16:25:00Z","v":5215,"vw":296.565076},{"c":296.215,"h":296.54,"l":296.08,"n":240,"o":296.54,"t":"2026-10-21T16:30:00Z","v":8726,"vw":296.323711},{"c":294.81,"h":296.3899,"l":294.675,"n":361,"o":296.215,"t":"2026-10-21T16:35:00Z","v":13362,"vw":295.643924},{"c":295.38,"h":295.57,"l":294.875,"n":312,"o":294.875,"t":"2026-10-21T16:40:00Z","v":10475,"vw":295.329633},{"c":294.585,"h":295.17,"l":294.3,"n":404,"o":295.17,"t":"2026-10-21T16:45:00Z","v":19880,"vw":294.719057},{"c":294.97,"h":295.02,"l":294.28,"n":370,"o":294.58,"t":"2026-10-21T16:50:00Z","v":19607,"vw":294.658181},{"c":294.985,"h":295.07,"l":294.77,"n":203,"o":294.77,"t":"2026-10-21T16:55:00Z","v":6480,"vw":294.985904},{"c":294.955,"h":295,"l":294.82,"n":198,"o":294.98,"t":"2026-10-21T17:00:00Z","v":5932,"vw":294.913088},{"c":295.23,"h":295.23,"l":294.63,"n":367,"o":294.95,"t":"2026-10-21T17:05:00Z","v":16450,"vw":294.748423},{"c":295.62,"h":295.83,"l":295.39,"n":83,"o":295.83,"t":"2026-10-21T17:10:00Z","v":1296,"vw":295.532157},{"c":296.125,"h":296.125,"l":295.62,"n":167,"o":295.62,"t":"2026-10-21T17:15:00Z","v":3914,"vw":295.842885},{"c":296.07,"h":296.125,"l":295.7,"n":326,"o":296.125,"t":"2026-10-21T17:20:00Z","v":10576,"vw":295.846668},{"c":296.385,"h":296.57,"l":296.225,"n":172,"o":296.28,"t":"2026-10-21T17:25:00Z","v":5023,"vw":296.418503},{"c":296.575,"h":296.575,"l":296.2,"n":196,"o":296.28,"t":"2026-10-21T17:30:00Z","v":3211,"vw":296.417299},{"c":297.1375,"h":297.29,"l":296.76,"n":208,"o":296.76,"t":"2026-10-21T17:35:00Z","v":4146,"vw":297.115053},{"c":296.695,"h":297.155,"l":296.61,"n":270,"o":297.155,"t":"2026-10-21T17:40:00Z","v":7243,"vw":296.816279},{"c":296.205,"h":296.695,"l":296.095,"n":208,"o":296.695,"t":"2026-10-21T17:45:00Z","v":6059,"vw":296.312973},{"c":296.1,"h":296.57,"l":296.1,"n":203,"o":296.27,"t":"2026-10-21T17:50:00Z","v":4096,"vw":296.30792},{"c":296.615,"h":296.615,"l":296.27,"n":104,"o":296.36,"t":"2026-10-21T17:55:00Z","v":2362,"vw":296.430938},{"c":296.165,"h":296.59,"l":296.09,"n":239,"o":296.58,"t":"2026-10-21T18:00:00Z","v":5262,"vw":296.345625},{"c":295.2,"h":296.31,"l":295.2,"n":812,"o":296.28,"t":"2026-10-21T18:05:00Z","v":35028,"vw":295.701945},{"c":295.79,"h":295.8,"l":295.03,"n":430,"o":295.08,"t":"2026-10-21T18:10:00Z","v":14602,"vw":295.247113},{"c":295.325,"h":295.88,"l":295.325,"n":245,"o":295.795,"t":"2026-10-21T18:15:00Z","v":7906,"vw":295.563098},{"c":295.345,"h":295.48,"l":295.14,"n":251,"o":295.325,"t":"2026-10-21T18:20:00Z","v":6188,"vw":295.327498},{"c":294.21,"h":295.343,"l":293.91,"n":468,"o":295.34,"t":"2026-10-21T18:25:00Z","v":15058,"vw":294.776851},{"c":294.45,"h":294.56,"l":294.14,"n":188,"o":294.15,"t":"2026-10-21T18:30:00Z","v":4133,"vw":294.398417},{"c":294.71,"h":294.71,"l":294.16,"n":267,"o":294.42,"t":"2026-10-21T18:35:00Z","v":8326,"vw":294.398793},{"c":294.92,"h":295.03,"l":294.675,"n":181,"o":294.675,"t":"2026-10-21T18:40:00Z","v":2648,"vw":294.890219},{"c":295.545,"h":295.64,"l":294.8292,"n":416,"o":294.8292,"t":"2026-10-21T18:45:00Z","v":11294,"vw":295.232508},{"c":296.515,"h":296.65,"l":295.77,"n":231,"o":295.77,"t":"2026-10-21T18:50:00Z","v":7875,"vw":296.110544},{"c":296.74,"h":296.8,"l":296.46,"n":299,"o":296.69,"t":"2026-10-21T18:55:00Z","v":7110,"vw":296.654666},{"c":297.12,"h":297.25,"l":296.78,"n":326,"o":296.78,"t":"2026-10-21T19:00:00Z","v":12586,"vw":297.062038},{"c":297.54,"h":297.59,"l":297.17,"n":577,"o":297.39,"t":"2026-10-21T19:05:00Z","v":36010,"vw":297.359987},{"c":297,"h":297.435,"l":297,"n":326,"o":297.435,"t":"2026-10-21T19:10:00Z","v":10878,"vw":297.234916},{"c":296.42,"h":297,"l":296.42,"n":685,"o":296.98,"t":"2026-10-21T19:15:00Z","v":29726,"vw":296.871331},{"c":295.84,"h":296.46,"l":295.84,"n":431,"o":296.3,"t":"2026-10-21T19:20:00Z","v":13788,"vw":296.13356},{"c":295.94,"h":296.1,"l":295.83,"n":349,"o":295.86,"t":"2026-10-21T19:25:00Z","v":10842,"vw":295.958579},{"c":295.875,"h":295.955,"l":295.335,"n":519,"o":295.93,"t":"2026-10-21T19:30:00Z","v":19917,"vw":295.698024},{"c":295.669,"h":296.32,"l":295.6595,"n":468,"o":295.875,"t":"2026-10-21T19:35:00Z","v":22132,"vw":295.937152},{"c":295.915,"h":296.01,"l":295.74,"n":342,"o":295.745,"t":"2026-10-21T19:40:00Z","v":9049,"vw":295.839593},{"c":296.02,"h":296.02,"l":295.38,"n":622,"o":295.915,"t":"2026-10-21T19:45:00Z","v":21348,"vw":295.652062},{"c":295.85,"h":296.07,"l":295.69,"n":647,"o":295.97,"t":"2026-10-21T19:50:00Z","v":18785,"vw":295.869061},{"c":295.675,"h":296.09,"l":295.48,"n":2415,"o":296.005,"t":"2026-10-21T19:55:00Z","v":84223,"vw":295.77904},{"c":295.6,"h":295.6,"l":295.6,"n":79,"o":295.6,"t":"2026-10-21T20:00:00Z","v":221038,"vw":295.6},{"c":294.4999,"h":294.99,"l":294.4999,"n":6,"o":294.99,"t":"2026-10-21T22:15:00Z","v":748,"vw":294.757847},{"c":294.49,"h":294.49,"l":294.49,"n":1,"o":294.49,"t":"2026-10-21T23:05:00Z","v":300,"vw":294.49},{"c":294.2,"h":294.2,"l":294.2,"n":1,"o":294.2,"t":"2026-10-21T23:30:00Z","v":100,"vw":294.2},{"c":298,"h":298,"l":298,"n":2,"o":298,"t":"2026-10-22T10:30:00Z","v":116,"vw":298},{"c":296.285,"h":297.98,"l":295.58,"n":210,"o":297.57,"t":"2026-10-22T13:30:00Z","v":14119,"vw":297.201264},{"c":295.59,"h":296.375,"l":295.49,"n":465,"o":296.28,"t":"2026-10-22T13:35:00Z","v":27491,"vw":296.173933},{"c":295.145,"h":296.47,"l":295.08,"n":410,"o":295.95,"t":"2026-10-22T13:40:00Z","v":19886,"vw":295.637248},{"c":292.575,"h":295.145,"l":292.57,"n":420,"o":295.145,"t":"2026-10-22T13:45:00Z","v":24876,"vw":293.837507},{"c":289.085,"h":292.445,"l":288.9668,"n":695,"o":292.445,"t":"2026-10-22T13:50:00Z","v":45962,"vw":291.005905},{"c":287.09,"h":288.98,"l":286.61,"n":635,"o":288.75,"t":"2026-10-22T13:55:00Z","v":34449,"vw":288.103433},{"c":287.81,"h":287.81,"l":286.18,"n":547,"o":286.98,"t":"2026-10-22T14:00:00Z","v":24548,"vw":287.0292},{"c":287.255,"h":289.305,"l":287.23,"n":769,"o":287.81,"t":"2026-10-22T14:05:00Z","v":32454,"vw":287.924997},{"c":288.235,"h":288.35,"l":286.78,"n":557,"o":287.255,"t":"2026-10-22T14:10:00Z","v":24271,"vw":287.478011},{"c":288.28,"h":288.33,"l":287.5,"n":333,"o":287.85,"t":"2026-10-22T14:15:00Z","v":9634,"vw":287.909275},{"c":289,"h":289.07,"l":287.81,"n":413,"o":288.1425,"t":"2026-10-22T14:20:00Z","v":17580,"vw":288.560668},{"c":288.1725,"h":289.29,"l":287.82,"n":677,"o":288.995,"t":"2026-10-22T14:25:00Z","v":26730,"vw":288.530862},{"c":288.49,"h":288.86,"l":287.6,"n":763,"o":288.57,"t":"2026-10-22T14:30:00Z","v":40876,"vw":287.987439},{"c":288.4275,"h":289.34,"l":287.84,"n":509,"o":288.4,"t":"2026-10-22T14:35:00Z","v":17019,"vw":288.550125},{"c":288.535,"h":289.185,"l":288.375,"n":412,"o":288.42,"t":"2026-10-22T14:40:00Z","v":13511,"vw":288.636692},{"c":288.52,"h":288.75,"l":287.47,"n":375,"o":288.515,"t":"2026-10-22T14:45:00Z","v":15995,"vw":288.243351},{"c":287.01,"h":288.5122,"l":287.01,"n":604,"o":288.39,"t":"2026-10-22T14:50:00Z","v":40589,"vw":287.533108},{"c":287.53,"h":287.59,"l":286.575,"n":658,"o":287.285,"t":"2026-10-22T14:55:00Z","v":29944,"vw":287.093958},{"c":286.955,"h":287.21,"l":286.23,"n":367,"o":287.09,"t":"2026-10-22T15:00:00Z","v":8306,"vw":286.857275},{"c":286.43,"h":286.87,"l":286.12,"n":551,"o":286.78,"t":"2026-10-22T15:05:00Z","v":22845,"vw":286.651333},{"c":285.54,"h":286.5,"l":285.44,"n":709,"o":286.4,"t":"2026-10-22T15:10:00Z","v":21968,"vw":285.802225},{"c":285.72,"h":285.77,"l":284.88,"n":487,"o":285.68,"t":"2026-10-22T15:15:00Z","v":16544,"vw":285.185478},{"c":283.96,"h":285.695,"l":283.96,"n":451,"o":285.695,"t":"2026-10-22T15:20:00Z","v":15225,"vw":285.185567},{"c":282.865,"h":283.96,"l":282.5754,"n":536,"o":283.96,"t":"2026-10-22T15:25:00Z","v":16481,"vw":283.004057},{"c":282.6893,"h":283.1,"l":282.35,"n":516,"o":282.85,"t":"2026-10-22T15:30:00Z","v":19390,"vw":282.677494},{"c":282.1,"h":283.39,"l":281.865,"n":499,"o":282.595,"t":"2026-10-22T15:35:00Z","v":26978,"vw":282.518979},{"c":283.43,"h":283.48,"l":282.18,"n":401,"o":282.27,"t":"2026-10-22T15:40:00Z","v":12607,"vw":282.640357},{"c":282.885,"h":283.43,"l":282.79,"n":313,"o":283.43,"t":"2026-10-22T15:45:00Z","v":12073,"vw":283.069302},{"c":283.45,"h":283.9,"l":282.865,"n":387,"o":283.19,"t":"2026-10-22T15:50:00Z","v":20797,"vw":283.595467},{"c":283.98,"h":284.29,"l":283.905,"n":166,"o":283.905,"t":"2026-10-22T15:55:00Z","v":4549,"vw":284.121682},{"c":284.385,"h":284.63,"l":283.97,"n":247,"o":283.99,"t":"2026-10-22T16:00:00Z","v":7558,"vw":284.380963},{"c":285.95,"h":286.25,"l":284.385,"n":471,"o":284.385,"t":"2026-10-22T16:05:00Z","v":20005,"vw":285.503262},{"c":286.42,"h":286.51,"l":285.75,"n":474,"o":285.955,"t":"2026-10-22T16:10:00Z","v":22347,"vw":286.169741},{"c":286.49,"h":286.75,"l":286.29,"n":241,"o":286.58,"t":"2026-10-22T16:15:00Z","v":6241,"vw":286.526089},{"c":287.34,"h":288.07,"l":286.67,"n":902,"o":286.76,"t":"2026-10-22T16:20:00Z","v":45050,"vw":287.219442},{"c":287.255,"h":287.83,"l":286.95,"n":316,"o":287.34,"t":"2026-10-22T16:25:00Z","v":13239,"vw":287.390987},{"c":287.12,"h":287.61,"l":287.11,"n":430,"o":287.25,"t":"2026-10-22T16:30:00Z","v":18006,"vw":287.328272},{"c":286.745,"h":287.195,"l":286.48,"n":346,"o":287.195,"t":"2026-10-22T16:35:00Z","v":12139,"vw":287.025868},{"c":287.13,"h":287.23,"l":286.58,"n":236,"o":286.88,"t":"2026-10-22T16:40:00Z","v":5609,"vw":286.867958},{"c":288.7,"h":288.7,"l":287.355,"n":223,"o":287.355,"t":"2026-10-22T16:45:00Z","v":4570,"vw":288.050508},{"c":289.27,"h":289.47,"l":288.625,"n":302,"o":288.625,"t":"2026-10-22T16:50:00Z","v":9658,"vw":289.256752},{"c":289.19,"h":289.38,"l":289.1,"n":199,"o":289.28,"t":"2026-10-22T16:55:00Z","v":4548,"vw":289.168859},{"c":289.455,"h":289.455,"l":288.85,"n":309,"o":288.94,"t":"2026-10-22T17:00:00Z","v":8645,"vw":289.218146},{"c":289.25,"h":289.25,"l":289.05,"n":238,"o":289.23,"t":"2026-10-22T17:05:00Z","v":9100,"vw":289.1675},{"c":288.71,"h":289.095,"l":288.69,"n":273,"o":289.08,"t":"2026-10-22T17:10:00Z","v":7972,"vw":288.956953},{"c":288.28,"h":288.4136,"l":287.895,"n":309,"o":288.33,"t":"2026-10-22T17:15:00Z","v":9329,"vw":288.096673},{"c":288.425,"h":288.56,"l":288.25,"n":211,"o":288.28,"t":"2026-10-22T17:20:00Z","v":6070,"vw":288.351229},{"c":288.9,"h":288.975,"l":288.4,"n":175,"o":288.405,"t":"2026-10-22T17:25:00Z","v":3805,"vw":288.696319},{"c":289.635,"h":289.78,"l":288.93,"n":344,"o":288.93,"t":"2026-10-22T17:30:00Z","v":12819,"vw":289.346649},{"c":288.255,"h":289.5,"l":288.255,"n":394,"o":289.35,"t":"2026-10-22T17:35:00Z","v":13527,"vw":289.092733},{"c":288.46,"h":288.7,"l":288.315,"n":297,"o":288.39,"t":"2026-10-22T17:40:00Z","v":10510,"vw":288.50058},{"c":288.695,"h":288.8,"l":288.455,"n":230,"o":288.46,"t":"2026-10-22T17:45:00Z","v":5451,"vw":288.575492},{"c":289.05,"h":289.115,"l":288.89,"n":240,"o":289,"t":"2026-10-22T17:50:00Z","v":5741,"vw":288.994786},{"c":289.37,"h":289.37,"l":289.03,"n":256,"o":289.04,"t":"2026-10-22T17:55:00Z","v":4472,"vw":289.109803},{"c":288.95,"h":289.35,"l":288.85,"n":300,"o":289.35,"t":"2026-10-22T18:00:00Z","v":9189,"vw":289.022616},{"c":289.58,"h":289.73,"l":288.745,"n":314,"o":288.83,"t":"2026-10-22T18:05:00Z","v":9798,"vw":289.223373},{"c":289.36,"h":289.71,"l":289.36,"n":482,"o":289.545,"t":"2026-10-22T18:10:00Z","v":25076,"vw":289.557479},{"c":289.215,"h":289.5168,"l":289,"n":267,"o":289.5168,"t":"2026-10-22T18:15:00Z","v":9560,"vw":289.135892},{"c":289.25,"h":289.43,"l":289.205,"n":225,"o":289.205,"t":"2026-10-22T18:20:00Z","v":9753,"vw":289.266119},{"c":288.9675,"h":289.46,"l":288.9675,"n":326,"o":289.235,"t":"2026-10-22T18:25:00Z","v":9503,"vw":289.240108},{"c":289.03,"h":289.03,"l":288.55,"n":319,"o":288.66,"t":"2026-10-22T18:30:00Z","v":8064,"vw":288.772763},{"c":289.425,"h":289.43,"l":288.84,"n":253,"o":289.035,"t":"2026-10-22T18:35:00Z","v":7607,"vw":289.095924},{"c":289.095,"h":289.445,"l":288.72,"n":372,"o":289.44,"t":"2026-10-22T18:40:00Z","v":11058,"vw":289.035931},{"c":289.42,"h":289.93,"l":289.09,"n":343,"o":289.14,"t":"2026-10-22T18:45:00Z","v":10795,"vw":289.571623},{"c":289.835,"h":289.91,"l":289.55,"n":227,"o":289.62,"t":"2026-10-22T18:50:00Z","v":7709,"vw":289.706991},{"c":289.8,"h":289.9,"l":289.59,"n":213,"o":289.65,"t":"2026-10-22T18:55:00Z","v":6646,"vw":289.700621},{"c":289.225,"h":289.7425,"l":289.225,"n":328,"o":289.74,"t":"2026-10-22T19:00:00Z","v":10242,"vw":289.496606},{"c":289.36,"h":289.49,"l":289.19,"n":286,"o":289.23,"t":"2026-10-22T19:05:00Z","v":9448,"vw":289.347212},{"c":289.44,"h":290.08,"l":289.35,"n":499,"o":289.35,"t":"2026-10-22T19:10:00Z","v":12257,"vw":289.716655},{"c":289.39,"h":289.41,"l":289.02,"n":311,"o":289.15,"t":"2026-10-22T19:15:00Z","v":8271,"vw":289.188839},{"c":289.68,"h":289.77,"l":289.37,"n":295,"o":289.38,"t":"2026-10-22T19:20:00Z","v":9268,"vw":289.571156},{"c":290.07,"h":290.15,"l":289.68,"n":432,"o":289.68,"t":"2026-10-22T19:25:00Z","v":12715,"vw":289.93503},{"c":290.04,"h":290.05,"l":289.64,"n":557,"o":290.015,"t":"2026-10-22T19:30:00Z","v":18178,"vw":289.834349},{"c":289.93,"h":290.03,"l":289.78,"n":408,"o":290.03,"t":"2026-10-22T19:35:00Z","v":10736,"vw":289.906964},{"c":290.08,"h":290.33,"l":289.675,"n":568,"o":289.8,"t":"2026-10-22T19:40:00Z","v":19006,"vw":289.952857},{"c":289.88,"h":290.295,"l":289.82,"n":745,"o":289.89,"t":"2026-10-22T19:45:00Z","v":24029,"vw":290.007629},{"c":289.39,"h":290.58,"l":289.37,"n":864,"o":289.77,"t":"2026-10-22T19:50:00Z","v":29774,"vw":290.070379},{"c":289.59,"h":289.63,"l":288.76,"n":3185,"o":289.4,"t":"2026-10-22T19:55:00Z","v":106157,"vw":289.160858},{"c":289.54,"h":289.56,"l":289.54,"n":90,"o":289.56,"t":"2026-10-22T20:00:00Z","v":208366,"vw":289.54003},{"c":288.0931,"h":288.0931,"l":288.0931,"n":1,"o":288.0931,"t":"2026-10-22T20:10:00Z","v":2606,"vw":288.0931}],"history":[{"c":161.71,"h":164.9,"l":161.04,"n":20481,"o":163.85,"t":"2024-10-21T04:00:00Z","v":1075041,"vw":162.106979},{"c":165.12,"h":165.65,"l":161.345,"n":20493,"o":162.04,"t":"2024-10-22T04:00:00Z","v":1012058,"vw":164.778726},{"c":165.84,"h":167.43,"l":164.25,"n":37882,"o":164.25,"t":"2024-10-23T04:00:00Z","v":2730851,"vw":166.210396},{"c":168.57,"h":169.59,"l":166.04,"n":30293,"o":166.59,"t":"2024-10-24T04:00:00Z","v":1856530,"vw":168.201612},{"c":165.96,"h":169.9199,"l":162.42,"n":35701,"o":169.87,"t":"2024-10-25T04:00:00Z","v":2454740,"vw":165.525354},{"c":164.72,"h":164.92,"l":162.35,"n":27533,"o":162.95,"t":"2024-10-28T04:00:00Z","v":1990143,"vw":164.168845},{"c":164.41,"h":165.01,"l":163.15,"n":19332,"o":164.59,"t":"2024-10-29T04:00:00Z","v":835771,"vw":164.161082},{"c":166.63,"h":167.62,"l":164.23,"n":24852,"o":164.33,"t":"2024-10-30T04:00:00Z","v":1438626,"vw":166.534703},{"c":166.96,"h":168.28,"l":165.66,"n":22827,"o":166.04,"t":"2024-10-31T04:00:00Z","v":1257610,"vw":167.161289},{"c":165.27,"h":168.57,"l":164.36,"n":27412,"o":168.34,"t":"2024-11-01T04:00:00Z","v":1257957,"vw":165.588125},{"c":169.2,"h":169.29,"l":165.56,"n":26103,"o":165.56,"t":"2024-11-04T05:00:00Z","v":1111894,"vw":168.252812},{"c":177.4,"h":178.59,"l":167.54,"n":43588,"o":168.47,"t":"2024-11-05T05:00:00Z","v":2921699,"vw":176.511487},{"c":186.04,"h":189.62,"l":182.185,"n":50570,"o":183.27,"t":"2024-11-06T05:00:00Z","v":2885554,"vw":186.814743},{"c":187.79,"h":188.22,"l":183.6,"n":26390,"o":185.3,"t":"2024-11-07T05:00:00Z","v":1224161,"vw":187.311101},{"c":192.28,"h":192.63,"l":188.47,"n":36075,"o":188.88,"t":"2024-11-08T05:00:00Z","v":2372731,"vw":191.387171},{"c":194.96,"h":196.6,"l":192.5,"n":26202,"o":193.8,"t":"2024-11-11T05:00:00Z","v":1231867,"vw":194.940708},{"c":194.31,"h":197.1399,"l":192.9501,"n":24431,"o":196.91,"t":"2024-11-12T05:00:00Z","v":1123251,"vw":194.639191},{"c":193,"h":194.8,"l":191.74,"n":27396,"o":194.29,"t":"2024-11-13T05:00:00Z","v":1469775,"vw":192.937813},{"c":191.57,"h":192.455,"l":188.54,"n":28656,"o":192.21,"t":"2024-11-14T05:00:00Z","v":1536681,"vw":190.972677},{"c":196.04,"h":196.21,"l":190.01,"n":27697,"o":190.4,"t":"2024-11-15T05:00:00Z","v":1376500,"vw":194.674098},{"c":199,"h":199.755,"l":195.995,"n":35752,"o":197.9,"t":"2024-11-18T05:00:00Z","v":1758488,"vw":198.521568},{"c":203.57,"h":203.67,"l":197.12,"n":36576,"o":197.39,"t":"2024-11-19T05:00:00Z","v":2402650,"vw":201.63482},{"c":202.84,"h":205.2029,"l":201.2,"n":25979,"o":204.81,"t":"2024-11-20T05:00:00Z","v":1370637,"vw":202.667908},{"c":207.69,"h":208.15,"l":202.845,"n":28227,"o":205,"t":"2024-11-21T05:00:00Z","v":1175548,"vw":207.088224},{"c":207.31,"h":209.87,"l":206.525,"n":30936,"o":208.25,"t":"2024-11-22T05:00:00Z","v":1267090,"vw":207.494218},{"c":201.06,"h":209.0122,"l":199.74,"n":43748,"o":208.94,"t":"2024-11-25T05:00:00Z","v":3926880,"vw":201.375222},{"c":203.41,"h":203.49,"l":200.81,"n":34610,"o":201.69,"t":"2024-11-26T05:00:00Z","v":1733799,"vw":202.624821},{"c":201.39,"h":204.54,"l":201.22,"n":30163,"o":203.91,"t":"2024-11-27T05:00:00Z","v":1506355,"vw":202.064277},{"c":204.3,"h":205.47,"l":202.01,"n":14511,"o":203.26,"t":"2024-11-29T05:00:00Z","v":826795,"vw":204.264854},{"c":194.54,"h":204.65,"l":193.12,"n":42050,"o":204.46,"t":"2024-12-02T05:00:00Z","v":2137585,"vw":195.71751},{"c":197.13,"h":198.245,"l":194.61,"n":29417,"o":195.54,"t":"2024-12-03T05:00:00Z","v":1474785,"vw":196.543072},{"c":195.45,"h":197.915,"l":193.29,"n":26482,"o":196.65,"t":"2024-12-04T05:00:00Z","v":1490009,"vw":195.316621},{"c":198.33,"h":199.4491,"l":195.385,"n":25077,"o":195.82,"t":"2024-12-05T05:00:00Z","v":1263607,"vw":198.280306},{"c":194.34,"h":197.98,"l":192.495,"n":27594,"o":197.61,"t":"2024-12-06T05:00:00Z","v":1497397,"vw":194.229543},{"c":186.93,"h":195.76,"l":186.41,"n":40051,"o":195.04,"t":"2024-12-09T05:00:00Z","v":2305023,"vw":188.231523},{"c":185.34,"h":189.04,"l":184.74,"n":29786,"o":187.85,"t":"2024-12-10T05:00:00Z","v":1489494,"vw":186.425894},{"c":186.28,"h":187.3,"l":183.76,"n":27893,"o":187.3,"t":"2024-12-11T05:00:00Z","v":1707581,"vw":185.765396},{"c":185.57,"h":187.455,"l":184.96,"n":23855,"o":186.79,"t":"2024-12-12T05:00:00Z","v":1222809,"vw":186.028057},{"c":184.62,"h":187.31,"l":183.97,"n":23538,"o":185.87,"t":"2024-12-13T05:00:00Z","v":996896,"vw":184.880226},{"c":183.4,"h":185.13,"l":181.83,"n":27820,"o":184.55,"t":"2024-12-16T05:00:00Z","v":2537444,"vw":183.365289},{"c":181.22,"h":181.84,"l":177.85,"n":28551,"o":181.28,"t":"2024-12-17T05:00:00Z","v":2433624,"vw":180.960753},{"c":171.94,"h":181.275,"l":171.7,"n":41929,"o":180.74,"t":"2024-12-18T05:00:00Z","v":3150446,"vw":173.831449},{"c":172.53,"h":176.94,"l":171.19,"n":40332,"o":174.41,"t":"2024-12-19T05:00:00Z","v":3305905,"vw":172.735828},{"c":176.79,"h":176.8,"l":171.53,"n":34251,"o":171.68,"t":"2024-12-20T05:00:00Z","v":5128696,"vw":176.155189},{"c":178.37,"h":178.58,"l":173.53,"n":28468,"o":176.33,"t":"2024-12-23T05:00:00Z","v":1577970,"vw":177.403437},{"c":180.72,"h":181.17,"l":178.375,"n":14643,"o":179.39,"t":"2024-12-24T05:00:00Z","v":675592,"vw":180.20485},{"c":177.9,"h":180.53,"l":177.12,"n":19361,"o":180.53,"t":"2024-12-26T05:00:00Z","v":982261,"vw":177.934005},{"c":177.36,"h":178.3,"l":175.92,"n":21286,"o":177.39,"t":"2024-12-27T05:00:00Z","v":1017183,"vw":177.054508},{"c":177.76,"h":178.82,"l":175.28,"n":19265,"o":177.06,"t":"2024-12-30T05:00:00Z","v":1068699,"vw":177.679818},{"c":178.5,"h":179.45,"l":177.23,"n":21084,"o":178.13,"t":"2024-12-31T05:00:00Z","v":1254830,"vw":178.346466},{"c":183.06,"h":183.305,"l":179.28,"n":27408,"o":180.17,"t":"2025-01-02T05:00:00Z","v":1148081,"vw":182.118087},{"c":186.17,"h":187.61,"l":184.09,"n":26611,"o":184.36,"t":"2025-01-03T05:00:00Z","v":1156208,"vw":186.15192},{"c":186.16,"h":187.97,"l":184.71,"n":32830,"o":187.97,"t":"2025-01-06T05:00:00Z","v":1911379,"vw":185.925283},{"c":187.82,"h":189.22,"l":184.12,"n":29065,"o":186.54,"t":"2025-01-07T05:00:00Z","v":1588578,"vw":187.298779},{"c":191.98,"h":192.07,"l":187.03,"n":28903,"o":187.79,"t":"2025-01-08T05:00:00Z","v":1225605,"vw":190.421583},{"c":193.3,"h":196.815,"l":192,"n":42188,"o":194,"t":"2025-01-10T05:00:00Z","v":1800609,"vw":193.411571},{"c":197.47,"h":198.2,"l":193,"n":32001,"o":193.34,"t":"2025-01-13T05:00:00Z","v":1435844,"vw":197.011243},{"c":201.38,"h":203.69,"l":197,"n":29078,"o":198,"t":"2025-01-14T05:00:00Z","v":1625353,"vw":201.375883},{"c":205.5,"h":205.82,"l":202.67,"n":28093,"o":203.9,"t":"2025-01-15T05:00:00Z","v":1444795,"vw":205.019678},{"c":212.95,"h":212.98,"l":205.38,"n":37396,"o":205.53,"t":"2025-01-16T05:00:00Z","v":1908884,"vw":211.124634},{"c":215.72,"h":217.02,"l":210.14,"n":34908,"o":212.68,"t":"2025-01-17T05:00:00Z","v":1851610,"vw":215.037631},{"c":217.22,"h":217.34,"l":213.61,"n":36216,"o":215.02,"t":"2025-01-21T05:00:00Z","v":2239403,"vw":216.461613},{"c":211.27,"h":218.51,"l":208.63,"n":30869,"o":218.19,"t":"2025-01-22T05:00:00Z","v":1554582,"vw":212.294948},{"c":211.39,"h":213.76,"l":209.33,"n":24366,"o":213.43,"t":"2025-01-23T05:00:00Z","v":1042743,"vw":211.395182},{"c":209.07,"h":213.19,"l":208.59,"n":23434,"o":210.06,"t":"2025-01-24T05:00:00Z","v":1066086,"vw":209.674595},{"c":199.24,"h":205.96,"l":197,"n":41945,"o":205.9,"t":"2025-01-27T05:00:00Z","v":2002424,"vw":199.802064},{"c":202.37,"h":203.28,"l":199.13,"n":37919,"o":200.49,"t":"2025-01-28T05:00:00Z","v":1610878,"vw":201.777589},{"c":202.86,"h":207.4748,"l":201.35,"n":24467,"o":201.79,"t":"2025-01-29T05:00:00Z","v":925872,"vw":203.297722},{"c":205.21,"h":206.095,"l":203.22,"n":27292,"o":205.21,"t":"2025-01-30T05:00:00Z","v":1022667,"vw":204.99465},{"c":196.8,"h":205.69,"l":196.15,"n":34420,"o":205.69,"t":"2025-01-31T05:00:00Z","v":1722319,"vw":198.370082},{"c":201.73,"h":202.7888,"l":195.08,"n":32053,"o":195.5,"t":"2025-02-03T05:00:00Z","v":1429579,"vw":200.718997},{"c":199.81,"h":202.02,"l":197.7001,"n":24994,"o":200.14,"t":"2025-02-04T05:00:00Z","v":1124817,"vw":199.902144},{"c":204.44,"h":204.85,"l":200.65,"n":23534,"o":201.56,"t":"2025-02-05T05:00:00Z","v":1160078,"vw":203.811825},{"c":198.98,"h":205.88,"l":196,"n":27524,"o":205.88,"t":"2025-02-06T05:00:00Z","v":1280651,"vw":199.167499},{"c":201.42,"h":203.18,"l":197.845,"n":22027,"o":199.68,"t":"2025-02-07T05:00:00Z","v":817380,"vw":201.258266},{"c":205.97,"h":208.53,"l":202.86,"n":31013,"o":203,"t":"2025-02-10T05:00:00Z","v":1393324,"vw":206.378267},{"c":203.17,"h":205.2,"l":199.63,"n":27909,"o":205.2,"t":"2025-02-11T05:00:00Z","v":1477042,"vw":202.99071},{"c":200.59,"h":204.1599,"l":199.05,"n":27781,"o":199.71,"t":"2025-02-12T05:00:00Z","v":1425794,"vw":201.725217},{"c":204.42,"h":205.13,"l":199.43,"n":23846,"o":200.31,"t":"2025-02-13T05:00:00Z","v":1166166,"vw":203.375206},{"c":205.36,"h":207.18,"l":202.45,"n":26831,"o":203.94,"t":"2025-02-14T05:00:00Z","v":1181743,"vw":205.492252},{"c":209.45,"h":209.785,"l":205.72,"n":30294,"o":206,"t":"2025-02-18T05:00:00Z","v":1338430,"vw":208.828916},{"c":210.29,"h":211.87,"l":208.52,"n":37695,"o":208.95,"t":"2025-02-19T05:00:00Z","v":1842112,"vw":209.946954},{"c":204.7,"h":205.81,"l":195.42,"n":58603,"o":201.77,"t":"2025-02-20T05:00:00Z","v":2812380,"vw":201.874369},{"c":200.36,"h":204.63,"l":198.5173,"n":43735,"o":203.81,"t":"2025-02-21T05:00:00Z","v":2760258,"vw":200.725095},{"c":198.47,"h":205.15,"l":195.68,"n":32492,"o":199.67,"t":"2025-02-24T05:00:00Z","v":1481765,"vw":198.927271},{"c":194.92,"h":198.35,"l":188.65,"n":41722,"o":198.35,"t":"2025-02-25T05:00:00Z","v":2206733,"vw":193.587722},{"c":198.57,"h":199.95,"l":195.57,"n":29388,"o":195.57,"t":"2025-02-26T05:00:00Z","v":1470818,"vw":198.174946},{"c":195.54,"h":199.69,"l":194.05,"n":32730,"o":198.85,"t":"2025-02-27T05:00:00Z","v":1483227,"vw":196.539864},{"c":201.72,"h":203.96,"l":194.35,"n":36127,"o":194.35,"t":"2025-02-28T05:00:00Z","v":3502888,"vw":201.607544},{"c":195.68,"h":205.61,"l":194.5,"n":42741,"o":202.74,"t":"2025-03-03T05:00:00Z","v":1968671,"vw":198.454102},{"c":190.01,"h":194.37,"l":185.06,"n":45338,"o":192.01,"t":"2025-03-04T05:00:00Z","v":2695092,"vw":189.266138},{"c":186.81,"h":188.77,"l":182.8997,"n":44303,"o":187.55,"t":"2025-03-05T05:00:00Z","v":2375763,"vw":185.893641},{"c":181.98,"h":186.56,"l":180.64,"n":37827,"o":183.96,"t":"2025-03-06T05:00:00Z","v":1681983,"vw":182.559084},{"c":181.91,"h":184.575,"l":176.43,"n":39186,"o":182.59,"t":"2025-03-07T05:00:00Z","v":2635125,"vw":180.925096},{"c":178.44,"h":182.18,"l":175.85,"n":50746,"o":180.18,"t":"2025-03-10T04:00:00Z","v":3016914,"vw":178.299919},{"c":181.19,"h":183.8,"l":177.99,"n":39589,"o":178.57,"t":"2025-03-11T04:00:00Z","v":2097680,"vw":181.066193},{"c":187.04,"h":188.96,"l":183.1,"n":34770,"o":185.24,"t":"2025-03-12T04:00:00Z","v":1586672,"vw":186.551599},{"c":182.86,"h":188.66,"l":181.72,"n":33745,"o":187.61,"t":"2025-03-13T04:00:00Z","v":1552913,"vw":183.569267},{"c":190.3,"h":191.35,"l":183.76,"n":31164,"o":186.68,"t":"2025-03-14T04:00:00Z","v":1728525,"vw":189.901498},{"c":196.6,"h":197.73,"l":189.45,"n":28556,"o":189.45,"t":"2025-03-17T04:00:00Z","v":1472541,"vw":195.614289},{"c":194.27,"h":198.27,"l":193.32,"n":27563,"o":197.71,"t":"2025-03-18T04:00:00Z","v":1201909,"vw":194.917731},{"c":198.96,"h":199.99,"l":194.41,"n":24082,"o":195.28,"t":"2025-03-19T04:00:00Z","v":1026084,"vw":197.902649},{"c":199.52,"h":199.87,"l":197,"n":20392,"o":198.27,"t":"2025-03-20T04:00:00Z","v":1321139,"vw":199.199832},{"c":197.4,"h":198.94,"l":196.36,"n":23329,"o":198.57,"t":"2025-03-21T04:00:00Z","v":2054811,"vw":197.642364},{"c":204.96,"h":205.74,"l":200,"n":29879,"o":200.37,"t":"2025-03-24T04:00:00Z","v":1259542,"vw":204.326993},{"c":205.57,"h":208.1,"l":204.39,"n":23678,"o":205.97,"t":"2025-03-25T04:00:00Z","v":1428310,"vw":205.537227},{"c":202.04,"h":207.92,"l":200.88,"n":28829,"o":207,"t":"2025-03-26T04:00:00Z","v":1281337,"vw":203.075967},{"c":199.01,"h":202.22,"l":198.01,"n":25340,"o":201.88,"t":"2025-03-27T04:00:00Z","v":1267514,"vw":199.593249},{"c":197.82,"h":199.62,"l":195.98,"n":26645,"o":198.25,"t":"2025-03-28T04:00:00Z","v":1307042,"vw":197.527636},{"c":200.47,"h":201.54,"l":194.36,"n":29566,"o":196.63,"t":"2025-03-31T04:00:00Z","v":1734801,"vw":199.924008},{"c":203.07,"h":203.615,"l":196.09,"n":31252,"o":198.27,"t":"2025-04-01T04:00:00Z","v":1476145,"vw":201.550126},{"c":205.72,"h":206.09,"l":199.1176,"n":22398,"o":200.02,"t":"2025-04-02T04:00:00Z","v":972382,"vw":205.031735},{"c":180.72,"h":196.33,"l":180.01,"n":76300,"o":192.74,"t":"2025-04-03T04:00:00Z","v":4023423,"vw":184.720147},{"c":161.19,"h":174.895,"l":158.46,"n":116293,"o":174.18,"t":"2025-04-04T04:00:00Z","v":7805886,"vw":163.290681},{"c":165.28,"h":173.15,"l":150,"n":84054,"o":156.72,"t":"2025-04-07T04:00:00Z","v":4884688,"vw":163.114605},{"c":160.57,"h":175,"l":157.79,"n":59744,"o":174.09,"t":"2025-04-08T04:00:00Z","v":3563338,"vw":165.490565},{"c":173.65,"h":176.39,"l":154.15,"n":74039,"o":157.3,"t":"2025-04-09T04:00:00Z","v":5627866,"vw":165.596177},{"c":162.43,"h":169.555,"l":159.56,"n":58890,"o":169.39,"t":"2025-04-10T04:00:00Z","v":3555470,"vw":163.494453},{"c":163.56,"h":164.52,"l":158.3,"n":46146,"o":164.05,"t":"2025-04-11T04:00:00Z","v":2758749,"vw":162.545792},{"c":164.73,"h":168.47,"l":163.64,"n":41912,"o":168.47,"t":"2025-04-14T04:00:00Z","v":2482392,"vw":165.104295},{"c":168.04,"h":171.2294,"l":163.79,"n":29818,"o":165.53,"t":"2025-04-15T04:00:00Z","v":1387392,"vw":168.438997},{"c":172.68,"h":174.5869,"l":167.22,"n":45365,"o":168.05,"t":"2025-04-16T04:00:00Z","v":2711423,"vw":172.412236},{"c":174.57,"h":178.68,"l":174.19,"n":36021,"o":175.65,"t":"2025-04-17T04:00:00Z","v":1975797,"vw":176.119894},{"c":164.54,"h":172.245,"l":162.14,"n":34626,"o":171.74,"t":"2025-04-21T04:00:00Z","v":2009160,"vw":164.607224},{"c":170.9,"h":172.47,"l":167.35,"n":29179,"o":168.11,"t":"2025-04-22T04:00:00Z","v":1750893,"vw":170.338236},{"c":172.35,"h":178.28,"l":170.57,"n":35846,"o":175.55,"t":"2025-04-23T04:00:00Z","v":2833758,"vw":172.712381},{"c":177,"h":178.61,"l":172.36,"n":29120,"o":172.64,"t":"2025-04-24T04:00:00Z","v":1330729,"vw":176.852377},{"c":177.62,"h":179.21,"l":175.35,"n":25625,"o":175.8,"t":"2025-04-25T04:00:00Z","v":1591367,"vw":177.486725},{"c":179.25,"h":179.85,"l":176.28,"n":27183,"o":178.23,"t":"2025-04-28T04:00:00Z","v":1363176,"vw":178.434382},{"c":178.11,"h":179.2,"l":175.15,"n":30759,"o":176.98,"t":"2025-04-29T04:00:00Z","v":1810011,"vw":177.678462},{"c":170.9,"h":172.98,"l":167.85,"n":54762,"o":171.9,"t":"2025-04-30T04:00:00Z","v":3170450,"vw":170.060112},{"c":162.34,"h":170.93,"l":160.55,"n":58686,"o":169,"t":"2025-05-01T04:00:00Z","v":3153189,"vw":164.65489},{"c":161.87,"h":166.67,"l":159.63,"n":56018,"o":163.86,"t":"2025-05-02T04:00:00Z","v":3157523,"vw":161.768448},{"c":158.25,"h":159.915,"l":154.74,"n":53931,"o":159.65,"t":"2025-05-05T04:00:00Z","v":3276107,"vw":157.354246},{"c":157.32,"h":158.55,"l":154.45,"n":52031,"o":157.48,"t":"2025-05-06T04:00:00Z","v":2927319,"vw":156.499376},{"c":158.89,"h":160.515,"l":156.88,"n":43165,"o":158.26,"t":"2025-05-07T04:00:00Z","v":2235951,"vw":158.478707},{"c":160.05,"h":163.29,"l":158.25,"n":50377,"o":159.99,"t":"2025-05-08T04:00:00Z","v":2755454,"vw":160.68009},{"c":159.56,"h":162.25,"l":158.49,"n":36903,"o":161.03,"t":"2025-05-09T04:00:00Z","v":1653466,"vw":159.899303},{"c":166.19,"h":170.86,"l":163.81,"n":54135,"o":166.11,"t":"2025-05-12T04:00:00Z","v":2520115,"vw":166.114939},{"c":169.5,"h":173.62,"l":166.8,"n":47495,"o":166.8,"t":"2025-05-13T04:00:00Z","v":2111443,"vw":170.675083},{"c":168.58,"h":169.78,"l":167.24,"n":30514,"o":168.85,"t":"2025-05-14T04:00:00Z","v":1810108,"vw":168.710738},{"c":166.45,"h":166.7035,"l":164.22,"n":34102,"o":164.81,"t":"2025-05-15T04:00:00Z","v":1905321,"vw":166.022752},{"c":165.69,"h":167.94,"l":164.07,"n":37853,"o":166.69,"t":"2025-05-16T04:00:00Z","v":2084977,"vw":165.608401},{"c":164.63,"h":165.63,"l":162.99,"n":31322,"o":163.41,"t":"2025-05-19T04:00:00Z","v":1202743,"vw":164.539519},{"c":161.93,"h":165.64,"l":161.54,"n":43676,"o":165.55,"t":"2025-05-20T04:00:00Z","v":2133632,"vw":162.594644},{"c":160.37,"h":161.47,"l":159.01,"n":38351,"o":161.38,"t":"2025-05-21T04:00:00Z","v":2399752,"vw":160.437765},{"c":159.09,"h":160.09,"l":157.2,"n":29643,"o":159.68,"t":"2025-05-22T04:00:00Z","v":1340766,"vw":158.927913},{"c":160.46,"h":161.01,"l":157.66,"n":30484,"o":157.66,"t":"2025-05-23T04:00:00Z","v":1475544,"vw":160.109728},{"c":161.46,"h":162.66,"l":160.09,"n":30271,"o":162.34,"t":"2025-05-27T04:00:00Z","v":1510846,"vw":161.401865},{"c":159.34,"h":163.38,"l":159.01,"n":29167,"o":162.44,"t":"2025-05-28T04:00:00Z","v":1287697,"vw":160.069344},{"c":158.49,"h":159.335,"l":156.165,"n":36379,"o":158.69,"t":"2025-05-29T04:00:00Z","v":1663708,"vw":157.656641},{"c":157.93,"h":158.96,"l":155.4525,"n":48452,"o":157.47,"t":"2025-05-30T04:00:00Z","v":4020354,"vw":157.695459},{"c":162.35,"h":162.62,"l":158.15,"n":40642,"o":162.1,"t":"2025-06-02T04:00:00Z","v":1815708,"vw":161.77923},{"c":164.93,"h":166.35,"l":161.975,"n":39747,"o":162.75,"t":"2025-06-03T04:00:00Z","v":1979808,"vw":164.904601},{"c":160.68,"h":166.61,"l":158.65,"n":48627,"o":164.13,"t":"2025-06-04T04:00:00Z","v":2487505,"vw":161.734914},{"c":164.13,"h":164.975,"l":160.04,"n":37856,"o":161.64,"t":"2025-06-05T04:00:00Z","v":1903618,"vw":163.630166},{"c":167.1,"h":167.84,"l":165.19,"n":39822,"o":165.94,"t":"2025-06-06T04:00:00Z","v":1921514,"vw":166.858366},{"c":162.8,"h":169.37,"l":162.73,"n":34858,"o":168.09,"t":"2025-06-09T04:00:00Z","v":1921629,"vw":164.184258},{"c":165.13,"h":166.22,"l":163.43,"n":34404,"o":163.82,"t":"2025-06-10T04:00:00Z","v":1589833,"vw":165.027589},{"c":169.78,"h":170.04,"l":166.635,"n":43165,"o":167.94,"t":"2025-06-11T04:00:00Z","v":2018820,"vw":168.742991},{"c":169.14,"h":170.27,"l":167.59,"n":29010,"o":168.03,"t":"2025-06-12T04:00:00Z","v":1457800,"vw":168.716627},{"c":174.81,"h":175.99,"l":171.01,"n":47749,"o":173.915,"t":"2025-06-13T04:00:00Z","v":2706181,"vw":174.340449},{"c":171.5,"h":177.65,"l":170.51,"n":46057,"o":173.59,"t":"2025-06-16T04:00:00Z","v":2265170,"vw":171.835521},{"c":169.65,"h":173.74,"l":169.63,"n":30059,"o":172.85,"t":"2025-06-17T04:00:00Z","v":1296299,"vw":170.54425},{"c":169.32,"h":171.275,"l":167.83,"n":33915,"o":170.23,"t":"2025-06-18T04:00:00Z","v":1677651,"vw":169.458732},{"c":170.66,"h":171.8,"l":169.47,"n":26838,"o":169.47,"t":"2025-06-20T04:00:00Z","v":2211463,"vw":170.49404},{"c":164.73,"h":172.73,"l":164.15,"n":35743,"o":172.12,"t":"2025-06-23T04:00:00Z","v":1891334,"vw":167.378514},{"c":167.73,"h":168.225,"l":162,"n":32850,"o":163.64,"t":"2025-06-24T04:00:00Z","v":2041446,"vw":166.297831},{"c":170.49,"h":172.545,"l":166.17,"n":36056,"o":168.42,"t":"2025-06-25T04:00:00Z","v":1980176,"vw":170.07839},{"c":175.84,"h":176.33,"l":170.455,"n":34526,"o":170.74,"t":"2025-06-26T04:00:00Z","v":1494094,"vw":175.125251},{"c":174.38,"h":176.535,"l":173.09,"n":38068,"o":175.2,"t":"2025-06-27T04:00:00Z","v":2892018,"vw":174.399287},{"c":174.08,"h":176.085,"l":173.105,"n":32789,"o":174.51,"t":"2025-06-30T04:00:00Z","v":2119713,"vw":174.369238},{"c":171.97,"h":174.75,"l":169.95,"n":33699,"o":174.71,"t":"2025-07-01T04:00:00Z","v":1830427,"vw":172.090586},{"c":173.78,"h":174.8,"l":169.99,"n":26798,"o":173.3,"t":"2025-07-02T04:00:00Z","v":1318997,"vw":173.113439},{"c":173.52,"h":175.17,"l":172.755,"n":15238,"o":174.29,"t":"2025-07-03T04:00:00Z","v":760691,"vw":173.794896},{"c":172.46,"h":172.72,"l":169.43,"n":30000,"o":171.32,"t":"2025-07-07T04:00:00Z","v":1368677,"vw":171.637614},{"c":174.4,"h":174.95,"l":171.001,"n":30836,"o":171.87,"t":"2025-07-08T04:00:00Z","v":1720039,"vw":173.737697},{"c":170.69,"h":174.96,"l":170.63,"n":23759,"o":174.96,"t":"2025-07-09T04:00:00Z","v":1202148,"vw":171.504927},{"c":170.74,"h":171.115,"l":168.01,"n":22153,"o":169.41,"t":"2025-07-10T04:00:00Z","v":1128171,"vw":169.935066},{"c":171.9,"h":172.58,"l":170.39,"n":17500,"o":170.55,"t":"2025-07-11T04:00:00Z","v":801427,"vw":171.772147},{"c":172.46,"h":173.02,"l":170.455,"n":20702,"o":171.44,"t":"2025-07-14T04:00:00Z","v":934999,"vw":172.051028},{"c":169.31,"h":172.8,"l":168.02,"n":20447,"o":172.8,"t":"2025-07-15T04:00:00Z","v":897183,"vw":169.633664},{"c":165.99,"h":169.42,"l":163.8,"n":27230,"o":169.2,"t":"2025-07-16T04:00:00Z","v":1356217,"vw":165.981697},{"c":166.48,"h":166.97,"l":163.23,"n":31195,"o":164.93,"t":"2025-07-17T04:00:00Z","v":1451656,"vw":165.164078},{"c":171.11,"h":172.7,"l":167.505,"n":31224,"o":167.74,"t":"2025-07-18T04:00:00Z","v":1441895,"vw":170.79557},{"c":163.3,"h":171.085,"l":162.8,"n":28149,"o":170.27,"t":"2025-07-21T04:00:00Z","v":1424285,"vw":164.298633},{"c":162.53,"h":164.37,"l":161.47,"n":27683,"o":163.35,"t":"2025-07-22T04:00:00Z","v":1650158,"vw":162.673558},{"c":164.92,"h":165.22,"l":161.341,"n":24561,"o":162.24,"t":"2025-07-23T04:00:00Z","v":1462318,"vw":164.210987},{"c":165.64,"h":167.05,"l":164.23,"n":26368,"o":165.07,"t":"2025-07-24T04:00:00Z","v":1448405,"vw":165.796212},{"c":165.6,"h":166.52,"l":165.28,"n":20048,"o":166.52,"t":"2025-07-25T04:00:00Z","v":1281232,"vw":165.665882},{"c":167.32,"h":168.6775,"l":165.99,"n":22546,"o":167.27,"t":"2025-07-28T04:00:00Z","v":1005092,"vw":167.041527},{"c":169.56,"h":169.65,"l":166.59,"n":25461,"o":168.36,"t":"2025-07-29T04:00:00Z","v":1122973,"vw":168.74764},{"c":167.37,"h":169.41,"l":166.74,"n":27102,"o":168.55,"t":"2025-07-30T04:00:00Z","v":1425921,"vw":167.824305},{"c":166.41,"h":169.2,"l":165.49,"n":25435,"o":165.83,"t":"2025-07-31T04:00:00Z","v":1571994,"vw":166.611536},{"c":162.92,"h":165.46,"l":160.58,"n":31670,"o":163.67,"t":"2025-08-01T04:00:00Z","v":1760898,"vw":162.928137},{"c":164.82,"h":166.11,"l":163.52,"n":25919,"o":163.52,"t":"2025-08-04T04:00:00Z","v":1240615,"vw":164.607518},{"c":163.63,"h":165.25,"l":160.55,"n":35446,"o":165.25,"t":"2025-08-05T04:00:00Z","v":2049369,"vw":162.635811},{"c":163.05,"h":166,"l":162.86,"n":31437,"o":165.4,"t":"2025-08-06T04:00:00Z","v":1696796,"vw":163.700329},{"c":166.89,"h":169.49,"l":163.54,"n":41161,"o":166.34,"t":"2025-08-07T04:00:00Z","v":2036611,"vw":166.955202},{"c":165.09,"h":170.62,"l":164.37,"n":41294,"o":168.38,"t":"2025-08-08T04:00:00Z","v":2023121,"vw":166.10425},{"c":166.11,"h":168.605,"l":164.48,"n":38055,"o":165.11,"t":"2025-08-11T04:00:00Z","v":1879577,"vw":166.50435},{"c":168.04,"h":168.64,"l":164.53,"n":31643,"o":165.61,"t":"2025-08-12T04:00:00Z","v":1597732,"vw":167.235987},{"c":166.74,"h":168.6,"l":163.47,"n":28605,"o":167.88,"t":"2025-08-13T04:00:00Z","v":1787749,"vw":166.238912},{"c":165.51,"h":167.31,"l":163.17,"n":24055,"o":166.98,"t":"2025-08-14T04:00:00Z","v":1439103,"vw":165.087499},{"c":163.19,"h":166.58,"l":163.12,"n":24673,"o":166.03,"t":"2025-08-15T04:00:00Z","v":1525059,"vw":164.108669},{"c":161.05,"h":162.57,"l":160.51,"n":25743,"o":162.21,"t":"2025-08-18T04:00:00Z","v":1079958,"vw":161.447151},{"c":160.77,"h":162.57,"l":159.09,"n":28756,"o":160.28,"t":"2025-08-19T04:00:00Z","v":1606222,"vw":160.819087},{"c":162.87,"h":163.31,"l":159.36,"n":34207,"o":160.75,"t":"2025-08-20T04:00:00Z","v":1722291,"vw":162.067087},{"c":162.1,"h":163.8,"l":161.765,"n":31256,"o":162.55,"t":"2025-08-21T04:00:00Z","v":1578659,"vw":162.369053},{"c":163.26,"h":164.96,"l":161.76,"n":24917,"o":162.61,"t":"2025-08-22T04:00:00Z","v":1000396,"vw":163.573665},{"c":161.18,"h":164,"l":160.58,"n":22861,"o":162.41,"t":"2025-08-25T04:00:00Z","v":921453,"vw":161.508263},{"c":163.08,"h":163.13,"l":160.95,"n":24367,"o":161.47,"t":"2025-08-26T04:00:00Z","v":1918939,"vw":162.820971},{"c":165.17,"h":166.48,"l":160.87,"n":26299,"o":161.81,"t":"2025-08-27T04:00:00Z","v":1276842,"vw":165.143331},{"c":166.96,"h":167.17,"l":164.24,"n":20836,"o":165.84,"t":"2025-08-28T04:00:00Z","v":1018490,"vw":166.498787},{"c":167.76,"h":168.79,"l":166.835,"n":21093,"o":167.02,"t":"2025-08-29T04:00:00Z","v":985995,"vw":167.71294},{"c":166.72,"h":167.67,"l":165.1107,"n":27023,"o":166.76,"t":"2025-09-02T04:00:00Z","v":1221848,"vw":166.448135},{"c":163.55,"h":166.74,"l":162.7766,"n":21058,"o":166.01,"t":"2025-09-03T04:00:00Z","v":1111582,"vw":163.942425},{"c":166.54,"h":166.755,"l":163.02,"n":22953,"o":163.97,"t":"2025-09-04T04:00:00Z","v":1139775,"vw":165.988431},{"c":162.35,"h":165.84,"l":157.8,"n":31926,"o":165.6,"t":"2025-09-05T04:00:00Z","v":1636406,"vw":161.731666},{"c":160.52,"h":164.44,"l":159.095,"n":33049,"o":163.52,"t":"2025-09-08T04:00:00Z","v":1783670,"vw":160.243932},{"c":161.28,"h":162.96,"l":160.695,"n":25582,"o":161.44,"t":"2025-09-09T04:00:00Z","v":1223981,"vw":161.669974},{"c":163.41,"h":165.32,"l":160.86,"n":23745,"o":161.37,"t":"2025-09-10T04:00:00Z","v":1230939,"vw":163.440968},{"c":165.24,"h":165.81,"l":161.82,"n":21280,"o":162.5,"t":"2025-09-11T04:00:00Z","v":953839,"vw":164.778497},{"c":166.38,"h":168.065,"l":164.99,"n":21445,"o":165.87,"t":"2025-09-12T04:00:00Z","v":1008956,"vw":166.653735},{"c":163.33,"h":168.14,"l":163.065,"n":24783,"o":166.95,"t":"2025-09-15T04:00:00Z","v":1075139,"vw":164.232438},{"c":162.94,"h":164.67,"l":162.295,"n":29163,"o":164.29,"t":"2025-09-16T04:00:00Z","v":1463017,"vw":163.081852},{"c":166.52,"h":168.21,"l":162.73,"n":36399,"o":162.73,"t":"2025-09-17T04:00:00Z","v":1856044,"vw":166.251571},{"c":170.12,"h":171.21,"l":167.1801,"n":44070,"o":168.29,"t":"2025-09-18T04:00:00Z","v":2164672,"vw":169.939359},{"c":164.43,"h":170.485,"l":163.72,"n":38851,"o":170.15,"t":"2025-09-19T04:00:00Z","v":3499318,"vw":165.318419},{"c":165.22,"h":167.91,"l":161.54,"n":29915,"o":162.96,"t":"2025-09-22T04:00:00Z","v":1586671,"vw":165.560621},{"c":170.14,"h":172.61,"l":165.58,"n":31962,"o":165.58,"t":"2025-09-23T04:00:00Z","v":1721871,"vw":170.349942},{"c":172.19,"h":174.13,"l":170.1925,"n":27287,"o":170.28,"t":"2025-09-24T04:00:00Z","v":1164107,"vw":172.429359},{"c":171.74,"h":172.46,"l":169.78,"n":22874,"o":171.42,"t":"2025-09-25T04:00:00Z","v":1011956,"vw":171.495715},{"c":174.19,"h":175.78,"l":172.55,"n":25489,"o":172.55,"t":"2025-09-26T04:00:00Z","v":1023342,"vw":174.333135},{"c":169.09,"h":173.235,"l":166.74,"n":28696,"o":173.16,"t":"2025-09-29T04:00:00Z","v":1194384,"vw":169.021112},{"c":167.54,"h":172.21,"l":165.915,"n":30228,"o":167.39,"t":"2025-09-30T04:00:00Z","v":1670204,"vw":167.257945},{"c":168.07,"h":171.4199,"l":165.29,"n":34843,"o":165.78,"t":"2025-10-01T04:00:00Z","v":1711848,"vw":168.376474},{"c":162.65,"h":170.4,"l":162.38,"n":33847,"o":167.38,"t":"2025-10-02T04:00:00Z","v":1628220,"vw":164.137281},{"c":162.3,"h":164.47,"l":161.26,"n":27426,"o":163.25,"t":"2025-10-03T04:00:00Z","v":1221017,"vw":162.828468},{"c":162.6,"h":163.97,"l":160.77,"n":23148,"o":163.6,"t":"2025-10-06T04:00:00Z","v":1233477,"vw":162.311709},{"c":166.44,"h":166.65,"l":162.73,"n":32100,"o":163.47,"t":"2025-10-07T04:00:00Z","v":1821097,"vw":165.377834},{"c":168.49,"h":169.3,"l":162.265,"n":41758,"o":166.19,"t":"2025-10-08T04:00:00Z","v":2009863,"vw":167.343036},{"c":161.3,"h":169.53,"l":160.02,"n":29035,"o":168.35,"t":"2025-10-09T04:00:00Z","v":1370984,"vw":162.348506},{"c":152.41,"h":161.0021,"l":152.33,"n":40002,"o":159.5,"t":"2025-10-10T04:00:00Z","v":1870207,"vw":155.217853},{"c":151.77,"h":154.96,"l":151.61,"n":30297,"o":153.94,"t":"2025-10-13T04:00:00Z","v":1129025,"vw":152.751218},{"c":150.38,"h":151.63,"l":147.31,"n":36592,"o":148.97,"t":"2025-10-14T04:00:00Z","v":1697731,"vw":149.524463},{"c":151.06,"h":153.745,"l":149.295,"n":26926,"o":151.67,"t":"2025-10-15T04:00:00Z","v":1255033,"vw":151.031067},{"c":146.3,"h":152.76,"l":145.86,"n":36894,"o":151.87,"t":"2025-10-16T04:00:00Z","v":1797149,"vw":147.257655},{"c":148.67,"h":148.69,"l":144.14,"n":29714,"o":145.95,"t":"2025-10-17T04:00:00Z","v":1787167,"vw":147.779437},{"c":150.94,"h":151.55,"l":149.01,"n":24423,"o":150.1,"t":"2025-10-20T04:00:00Z","v":1057711,"vw":150.471614},{"c":151.41,"h":152.05,"l":149.211,"n":22574,"o":151.74,"t":"2025-10-21T04:00:00Z","v":1100552,"vw":151.23619},{"c":154.46,"h":155.72,"l":151.77,"n":35069,"o":152.97,"t":"2025-10-22T04:00:00Z","v":1582263,"vw":153.845498},{"c":156.8,"h":157.96,"l":154.42,"n":30114,"o":157.62,"t":"2025-10-23T04:00:00Z","v":1435742,"vw":156.583673},{"c":153.77,"h":158.415,"l":152.75,"n":26767,"o":157.5,"t":"2025-10-24T04:00:00Z","v":1210239,"vw":154.181037},{"c":153.98,"h":155.1602,"l":153.09,"n":23610,"o":154.89,"t":"2025-10-27T04:00:00Z","v":1218538,"vw":153.831225},{"c":152.54,"h":153.565,"l":150.3,"n":24756,"o":152.95,"t":"2025-10-28T04:00:00Z","v":978823,"vw":152.434553},{"c":151.38,"h":153.04,"l":150.01,"n":26136,"o":152.37,"t":"2025-10-29T04:00:00Z","v":1170626,"vw":151.511785},{"c":151.52,"h":154.07,"l":150,"n":28328,"o":150.97,"t":"2025-10-30T04:00:00Z","v":1269253,"vw":152.139175},{"c":154.04,"h":155.28,"l":151.235,"n":37006,"o":151.5,"t":"2025-10-31T04:00:00Z","v":1988888,"vw":154.033435},{"c":156.09,"h":156.19,"l":151.7801,"n":38255,"o":154.48,"t":"2025-11-03T05:00:00Z","v":2327411,"vw":154.946572},{"c":154.57,"h":155.865,"l":152.22,"n":45629,"o":153.19,"t":"2025-11-04T05:00:00Z","v":2508710,"vw":154.825981},{"c":162.69,"h":166.25,"l":156.26,"n":55973,"o":156.26,"t":"2025-11-05T05:00:00Z","v":2817870,"vw":162.805687},{"c":169.88,"h":172.75,"l":163.78,"n":47376,"o":164.07,"t":"2025-11-06T05:00:00Z","v":2563929,"vw":170.075062},{"c":172.06,"h":173.26,"l":167.22,"n":44521,"o":169.19,"t":"2025-11-07T05:00:00Z","v":2151539,"vw":170.926871},{"c":169.48,"h":174.28,"l":168.4963,"n":32396,"o":173.45,"t":"2025-11-10T05:00:00Z","v":1593148,"vw":169.59357},{"c":173.23,"h":173.9,"l":170.035,"n":27619,"o":170.91,"t":"2025-11-11T05:00:00Z","v":1273821,"vw":172.865148},{"c":170.58,"h":174.62,"l":170.16,"n":31893,"o":172.21,"t":"2025-11-12T05:00:00Z","v":1381617,"vw":171.170906},{"c":169.71,"h":171.91,"l":168.61,"n":28516,"o":171.62,"t":"2025-11-13T05:00:00Z","v":1345829,"vw":169.883943},{"c":173.1,"h":174.23,"l":168.84,"n":35809,"o":170.11,"t":"2025-11-14T05:00:00Z","v":1801550,"vw":172.403524},{"c":168.32,"h":172.79,"l":167.75,"n":28091,"o":172.29,"t":"2025-11-17T05:00:00Z","v":1502216,"vw":169.045603},{"c":169.58,"h":171.53,"l":168.3,"n":28446,"o":169.05,"t":"2025-11-18T05:00:00Z","v":1298888,"vw":169.673103},{"c":170.16,"h":170.88,"l":166.1774,"n":27067,"o":167.31,"t":"2025-11-19T05:00:00Z","v":967952,"vw":169.680409},{"c":170.2,"h":174.86,"l":168.47,"n":39191,"o":171.8,"t":"2025-11-20T05:00:00Z","v":2246776,"vw":171.037753},{"c":170.54,"h":171.85,"l":167.4,"n":28644,"o":169.93,"t":"2025-11-21T05:00:00Z","v":1546501,"vw":170.501109},{"c":169.86,"h":170.35,"l":167.3652,"n":29481,"o":169.73,"t":"2025-11-24T05:00:00Z","v":2087306,"vw":169.476173},{"c":171.06,"h":171.1,"l":167.12,"n":26445,"o":168.79,"t":"2025-11-25T05:00:00Z","v":1349118,"vw":170.187861},{"c":173.13,"h":174.53,"l":171.53,"n":19380,"o":171.89,"t":"2025-11-26T05:00:00Z","v":674916,"vw":173.374425},{"c":175.31,"h":176.535,"l":173.49,"n":12149,"o":173.5,"t":"2025-11-28T05:00:00Z","v":558363,"vw":175.578864},{"c":176.68,"h":179.64,"l":174.26,"n":29340,"o":175.31,"t":"2025-12-01T05:00:00Z","v":1425241,"vw":177.51639},{"c":171.8,"h":176.34,"l":171.69,"n":29820,"o":176.34,"t":"2025-12-02T05:00:00Z","v":1481802,"vw":172.665127},{"c":175.72,"h":177.33,"l":173.165,"n":23006,"o":173.68,"t":"2025-12-03T05:00:00Z","v":1570813,"vw":175.867076},{"c":180.02,"h":180.37,"l":174.9702,"n":27490,"o":175.78,"t":"2025-12-04T05:00:00Z","v":1331845,"vw":179.469899},{"c":180.74,"h":182.61,"l":180.25,"n":25394,"o":180.31,"t":"2025-12-05T05:00:00Z","v":1494433,"vw":181.13256},{"c":179.1,"h":180.68,"l":176.53,"n":32310,"o":179.41,"t":"2025-12-08T05:00:00Z","v":1840496,"vw":178.547466},{"c":183.69,"h":185.83,"l":178.775,"n":48389,"o":179.26,"t":"2025-12-09T05:00:00Z","v":2574297,"vw":184.353613},{"c":183.48,"h":184.94,"l":180.53,"n":32130,"o":184.18,"t":"2025-12-10T05:00:00Z","v":1803413,"vw":183.245831},{"c":185.73,"h":186.18,"l":181.7,"n":32461,"o":181.7,"t":"2025-12-11T05:00:00Z","v":1814123,"vw":185.259883},{"c":183.19,"h":187.53,"l":181.13,"n":28236,"o":186.2,"t":"2025-12-12T05:00:00Z","v":1369740,"vw":183.368119},{"c":182.31,"h":183.59,"l":179.47,"n":27695,"o":183.59,"t":"2025-12-15T05:00:00Z","v":1628240,"vw":181.982174},{"c":176.41,"h":181.925,"l":176.18,"n":32448,"o":181.83,"t":"2025-12-16T05:00:00Z","v":1936446,"vw":177.312074},{"c":182.37,"h":182.44,"l":177.265,"n":35967,"o":177.53,"t":"2025-12-17T05:00:00Z","v":2037160,"vw":181.29328},{"c":178.6,"h":182.21,"l":178.04,"n":28799,"o":181.72,"t":"2025-12-18T05:00:00Z","v":1513735,"vw":179.253032},{"c":178.93,"h":181.46,"l":178.13,"n":30694,"o":178.37,"t":"2025-12-19T05:00:00Z","v":4275725,"vw":178.913563},{"c":182.66,"h":182.95,"l":179.28,"n":22306,"o":181.94,"t":"2025-12-22T05:00:00Z","v":1255019,"vw":182.268437},{"c":184.79,"h":184.97,"l":182.46,"n":18149,"o":183.82,"t":"2025-12-23T05:00:00Z","v":770942,"vw":184.368217},{"c":183.73,"h":185.35,"l":183.38,"n":10466,"o":184.53,"t":"2025-12-24T05:00:00Z","v":352322,"vw":184.084406},{"c":182.9,"h":184.36,"l":181.74,"n":12879,"o":183.86,"t":"2025-12-26T05:00:00Z","v":400378,"vw":182.755103},{"c":183.93,"h":184.9,"l":182.94,"n":18594,"o":184.47,"t":"2025-12-29T05:00:00Z","v":849711,"vw":184.099378},{"c":185.64,"h":186.35,"l":184,"n":18073,"o":185,"t":"2025-12-30T05:00:00Z","v":755791,"vw":185.692326},{"c":184.5,"h":185.81,"l":183.825,"n":15294,"o":185.6,"t":"2025-12-31T05:00:00Z","v":658827,"vw":184.545271},{"c":186.77,"h":187.86,"l":182.43,"n":21102,"o":183.83,"t":"2026-01-02T05:00:00Z","v":895837,"vw":185.997607},{"c":183.47,"h":190,"l":177.64,"n":35885,"o":189.79,"t":"2026-01-05T05:00:00Z","v":1685243,"vw":182.45669},{"c":177.91,"h":183.37,"l":177.65,"n":27471,"o":181.99,"t":"2026-01-06T05:00:00Z","v":1085641,"vw":179.203321},{"c":174.55,"h":178.76,"l":174.46,"n":29840,"o":178.1,"t":"2026-01-07T05:00:00Z","v":1244702,"vw":175.679668},{"c":176.76,"h":178.73,"l":173.57,"n":31974,"o":175,"t":"2026-01-08T05:00:00Z","v":1610106,"vw":177.175976},{"c":176.86,"h":181.76,"l":176.75,"n":26870,"o":179.02,"t":"2026-01-09T05:00:00Z","v":1037551,"vw":177.991813},{"c":174.98,"h":178.35,"l":173.655,"n":21460,"o":175.91,"t":"2026-01-12T05:00:00Z","v":967913,"vw":175.087649},{"c":180.28,"h":181.48,"l":176.03,"n":28326,"o":176.03,"t":"2026-01-13T05:00:00Z","v":1329200,"vw":179.621417},{"c":182.78,"h":187.23,"l":180.3,"n":31955,"o":180.49,"t":"2026-01-14T05:00:00Z","v":1341146,"vw":183.860549},{"c":181.93,"h":184.54,"l":178.71,"n":23424,"o":181.32,"t":"2026-01-15T05:00:00Z","v":962473,"vw":182.487222},{"c":185.35,"h":185.87,"l":179.76,"n":21588,"o":179.76,"t":"2026-01-16T05:00:00Z","v":1245940,"vw":183.72938},{"c":185.07,"h":188.8,"l":184.63,"n":25410,"o":188,"t":"2026-01-20T05:00:00Z","v":1271012,"vw":185.528237},{"c":190.06,"h":192.49,"l":187.37,"n":28097,"o":188.22,"t":"2026-01-21T05:00:00Z","v":1346734,"vw":189.982261},{"c":191.46,"h":192.715,"l":189.56,"n":26696,"o":190.1,"t":"2026-01-22T05:00:00Z","v":1325069,"vw":191.179148},{"c":191.5,"h":195.16,"l":191.255,"n":24550,"o":193.58,"t":"2026-01-23T05:00:00Z","v":1245772,"vw":192.138581},{"c":192.52,"h":193.86,"l":188.9009,"n":24249,"o":193.86,"t":"2026-01-26T05:00:00Z","v":1037971,"vw":191.700328},{"c":195.04,"h":196.15,"l":192.3168,"n":25010,"o":193.11,"t":"2026-01-27T05:00:00Z","v":1141131,"vw":194.822296},{"c":201.13,"h":201.58,"l":195.885,"n":33292,"o":196.63,"t":"2026-01-28T05:00:00Z","v":1555175,"vw":200.428509},{"c":201.52,"h":207.47,"l":199.45,"n":37566,"o":204.67,"t":"2026-01-29T05:00:00Z","v":2069546,"vw":201.814225},{"c":200.98,"h":201.67,"l":197.04,"n":28427,"o":200,"t":"2026-01-30T05:00:00Z","v":1310959,"vw":200.022028},{"c":198.67,"h":200.27,"l":195.34,"n":30298,"o":196.75,"t":"2026-02-02T05:00:00Z","v":1356093,"vw":198.521544},{"c":203.64,"h":204.735,"l":199.63,"n":32515,"o":199.63,"t":"2026-02-03T05:00:00Z","v":1396837,"vw":202.954092},{"c":204.44,"h":205.93,"l":200.8,"n":36690,"o":203.85,"t":"2026-02-04T05:00:00Z","v":1399889,"vw":203.52272},{"c":205.55,"h":205.67,"l":200.61,"n":26191,"o":203.16,"t":"2026-02-05T05:00:00Z","v":1187862,"vw":204.220597},{"c":211.44,"h":211.67,"l":206.315,"n":25002,"o":206.99,"t":"2026-02-06T05:00:00Z","v":965778,"vw":210.682922},{"c":217.7,"h":218.07,"l":209.6,"n":30719,"o":211.17,"t":"2026-02-09T05:00:00Z","v":1469841,"vw":216.299587},{"c":217.06,"h":219.2,"l":216.27,"n":31611,"o":218.6,"t":"2026-02-10T05:00:00Z","v":1509836,"vw":217.581662},{"c":221.91,"h":222.59,"l":218.37,"n":27287,"o":220.17,"t":"2026-02-11T05:00:00Z","v":1180245,"vw":221.518904},{"c":218.26,"h":224.98,"l":217.79,"n":33792,"o":221.43,"t":"2026-02-12T05:00:00Z","v":1589914,"vw":219.414296},{"c":223.89,"h":225.35,"l":218.34,"n":28544,"o":219.27,"t":"2026-02-13T05:00:00Z","v":1242486,"vw":223.246918},{"c":224.29,"h":226,"l":220.6,"n":24526,"o":224.11,"t":"2026-02-17T05:00:00Z","v":1552358,"vw":223.871132},{"c":227.62,"h":230,"l":226.17,"n":35231,"o":229.48,"t":"2026-02-18T05:00:00Z","v":1946007,"vw":228.112173},{"c":224.16,"h":232.86,"l":218.71,"n":49340,"o":231.72,"t":"2026-02-19T05:00:00Z","v":2454985,"vw":224.796463},{"c":231.35,"h":231.4,"l":225.17,"n":35917,"o":228.32,"t":"2026-02-20T05:00:00Z","v":1939494,"vw":229.812124},{"c":231.87,"h":233.28,"l":227.82,"n":35492,"o":230.29,"t":"2026-02-23T05:00:00Z","v":1762241,"vw":230.844947},{"c":231.72,"h":232.07,"l":224.395,"n":29018,"o":230.71,"t":"2026-02-24T05:00:00Z","v":1136474,"vw":229.939184},{"c":230.14,"h":232.3,"l":226.72,"n":25700,"o":231.63,"t":"2026-02-25T05:00:00Z","v":1171026,"vw":229.268054},{"c":231.22,"h":234.4099,"l":224.99,"n":25438,"o":226.94,"t":"2026-02-26T05:00:00Z","v":1135672,"vw":230.525903},{"c":235.8,"h":237.5,"l":231.2,"n":33823,"o":233.36,"t":"2026-02-27T05:00:00Z","v":2369780,"vw":234.910909},{"c":239.61,"h":250,"l":236.14,"n":40390,"o":242,"t":"2026-03-02T05:00:00Z","v":2035035,"vw":239.775589},{"c":244.04,"h":247.15,"l":237.28,"n":44589,"o":247.15,"t":"2026-03-03T05:00:00Z","v":2213123,"vw":242.441916},{"c":243.05,"h":243.98,"l":238.36,"n":26075,"o":241.06,"t":"2026-03-04T05:00:00Z","v":989070,"vw":241.68857},{"c":239.01,"h":244.28,"l":237.9039,"n":39851,"o":242,"t":"2026-03-05T05:00:00Z","v":2171973,"vw":240.321551},{"c":237.2,"h":243.64,"l":235.675,"n":42892,"o":243.55,"t":"2026-03-06T05:00:00Z","v":2210720,"vw":238.566713},{"c":234.74,"h":237.78,"l":233.675,"n":42940,"o":237.78,"t":"2026-03-09T04:00:00Z","v":2155053,"vw":235.39546},{"c":232.47,"h":236.43,"l":231.715,"n":29915,"o":234.01,"t":"2026-03-10T04:00:00Z","v":1491160,"vw":233.255697},{"c":236.52,"h":236.92,"l":231.28,"n":30702,"o":233.65,"t":"2026-03-11T04:00:00Z","v":1280634,"vw":235.460185},{"c":238.16,"h":241.63,"l":235.2792,"n":35826,"o":235.33,"t":"2026-03-12T04:00:00Z","v":1466950,"vw":239.011105},{"c":240.05,"h":241.45,"l":236.81,"n":24089,"o":238.84,"t":"2026-03-13T04:00:00Z","v":799811,"vw":239.674824},{"c":239.15,"h":241.8399,"l":237.5446,"n":27436,"o":239.64,"t":"2026-03-16T04:00:00Z","v":1020713,"vw":239.765154},{"c":240.84,"h":243.56,"l":240.575,"n":22508,"o":241.31,"t":"2026-03-17T04:00:00Z","v":899711,"vw":241.361008},{"c":233.98,"h":241.56,"l":233.61,"n":36645,"o":241.56,"t":"2026-03-18T04:00:00Z","v":1775564,"vw":235.520013},{"c":239.53,"h":241.17,"l":234.3,"n":44798,"o":236.12,"t":"2026-03-19T04:00:00Z","v":2379429,"vw":239.025453},{"c":237.41,"h":243.6399,"l":237.22,"n":36625,"o":239.69,"t":"2026-03-20T04:00:00Z","v":2735769,"vw":238.487887},{"c":239.92,"h":242.56,"l":237.57,"n":28826,"o":238.07,"t":"2026-03-23T04:00:00Z","v":1434767,"vw":240.020543},{"c":246.1,"h":246.97,"l":239.16,"n":30209,"o":240.57,"t":"2026-03-24T04:00:00Z","v":1331758,"vw":245.612187},{"c":245.46,"h":247.19,"l":241.69,"n":31474,"o":242.47,"t":"2026-03-25T04:00:00Z","v":1276816,"vw":245.515916},{"c":250.5,"h":252.45,"l":244.03,"n":36825,"o":244.79,"t":"2026-03-26T04:00:00Z","v":1487967,"vw":249.902851},{"c":250.23,"h":253.4,"l":247.65,"n":28617,"o":247.65,"t":"2026-03-27T04:00:00Z","v":1195348,"vw":250.763743},{"c":248.09,"h":252.32,"l":246.38,"n":34685,"o":251.35,"t":"2026-03-30T04:00:00Z","v":1602299,"vw":249.081388},{"c":250.73,"h":252.69,"l":245.68,"n":51703,"o":250.16,"t":"2026-03-31T04:00:00Z","v":2502796,"vw":250.255139},{"c":244.79,"h":249.305,"l":241.82,"n":41773,"o":245.76,"t":"2026-04-01T04:00:00Z","v":1976269,"vw":244.267619},{"c":244.39,"h":250.31,"l":243.24,"n":30701,"o":248.74,"t":"2026-04-02T04:00:00Z","v":1223715,"vw":245.341668},{"c":245.65,"h":246.75,"l":242.61,"n":23175,"o":242.71,"t":"2026-04-06T04:00:00Z","v":928282,"vw":245.495527},{"c":250.98,"h":253.87,"l":245.87,"n":26613,"o":247.06,"t":"2026-04-07T04:00:00Z","v":1070301,"vw":251.133746},{"c":244,"h":244.56,"l":234.22,"n":42379,"o":237.35,"t":"2026-04-08T04:00:00Z","v":1850712,"vw":241.815126},{"c":244.75,"h":250.72,"l":243.0119,"n":31485,"o":244.73,"t":"2026-04-09T04:00:00Z","v":1304143,"vw":245.574646},{"c":243.09,"h":244.565,"l":238.39,"n":29882,"o":242.78,"t":"2026-04-10T04:00:00Z","v":1215972,"vw":242.473947},{"c":240.51,"h":245.72,"l":238.21,"n":30934,"o":244.79,"t":"2026-04-13T04:00:00Z","v":1178625,"vw":241.159538},{"c":239.28,"h":240.51,"l":233.6,"n":27550,"o":238.72,"t":"2026-04-14T04:00:00Z","v":1014366,"vw":238.829686},{"c":238.75,"h":240.61,"l":236.47,"n":22243,"o":237.19,"t":"2026-04-15T04:00:00Z","v":895964,"vw":238.468593},{"c":239.81,"h":242.0075,"l":236.77,"n":23463,"o":237.88,"t":"2026-04-16T04:00:00Z","v":858526,"vw":239.428048},{"c":235.5,"h":236.59,"l":231.0001,"n":43353,"o":235.92,"t":"2026-04-17T04:00:00Z","v":2107201,"vw":235.185958},{"c":231.51,"h":235.72,"l":230.39,"n":30451,"o":233.85,"t":"2026-04-20T04:00:00Z","v":1412568,"vw":232.593935},{"c":232.65,"h":234.55,"l":230.38,"n":28187,"o":233.66,"t":"2026-04-21T04:00:00Z","v":1461103,"vw":232.624439},{"c":236.73,"h":236.8,"l":234.145,"n":25194,"o":235,"t":"2026-04-22T04:00:00Z","v":1060771,"vw":236.17167},{"c":239.91,"h":241.4,"l":235.88,"n":21549,"o":238.52,"t":"2026-04-23T04:00:00Z","v":864793,"vw":239.792988},{"c":240.69,"h":240.81,"l":236.89,"n":17835,"o":238.94,"t":"2026-04-24T04:00:00Z","v":565910,"vw":239.837578},{"c":241.29,"h":243.01,"l":239.99,"n":24898,"o":241.35,"t":"2026-04-27T04:00:00Z","v":1352008,"vw":241.427706},{"c":248.37,"h":248.91,"l":244.265,"n":27895,"o":245.09,"t":"2026-04-28T04:00:00Z","v":1065404,"vw":247.397931},{"c":250.14,"h":250.935,"l":248.06,"n":31100,"o":250,"t":"2026-04-29T04:00:00Z","v":1426698,"vw":249.719484},{"c":260.08,"h":260.49,"l":247.43,"n":32725,"o":247.52,"t":"2026-04-30T04:00:00Z","v":1409905,"vw":258.830186},{"c":254.28,"h":259.76,"l":251.965,"n":27018,"o":258.09,"t":"2026-05-01T04:00:00Z","v":1027867,"vw":254.575372},{"c":258.98,"h":259.025,"l":252.28,"n":25556,"o":254.08,"t":"2026-05-04T04:00:00Z","v":978359,"vw":257.697866},{"c":259.72,"h":261.95,"l":255.11,"n":23009,"o":256.68,"t":"2026-05-05T04:00:00Z","v":941622,"vw":259.796143},{"c":249.5,"h":253.81,"l":246.99,"n":32417,"o":253.31,"t":"2026-05-06T04:00:00Z","v":1482233,"vw":249.393545},{"c":252.44,"h":254.875,"l":241.86,"n":35666,"o":244.55,"t":"2026-05-07T04:00:00Z","v":1637242,"vw":251.816848},{"c":248.12,"h":253.63,"l":247.42,"n":28710,"o":252.16,"t":"2026-05-08T04:00:00Z","v":1438856,"vw":249.109267},{"c":253.18,"h":255.94,"l":248.29,"n":26860,"o":249.63,"t":"2026-05-11T04:00:00Z","v":1063191,"vw":253.249128},{"c":255.16,"h":257.36,"l":252.11,"n":23347,"o":255.16,"t":"2026-05-12T04:00:00Z","v":1037195,"vw":255.322033},{"c":263.29,"h":263.38,"l":252.18,"n":30864,"o":256.5,"t":"2026-05-13T04:00:00Z","v":1531984,"vw":260.76326},{"c":267.48,"h":268.02,"l":261.925,"n":27299,"o":263.94,"t":"2026-05-14T04:00:00Z","v":1069783,"vw":265.83257},{"c":271.99,"h":273.105,"l":267.16,"n":34600,"o":267.16,"t":"2026-05-15T04:00:00Z","v":1838411,"vw":271.002041},{"c":274.7,"h":275.6,"l":270.21,"n":24045,"o":271.78,"t":"2026-05-18T04:00:00Z","v":1000260,"vw":273.987599},{"c":276.2,"h":277.235,"l":271.51,"n":30890,"o":275.92,"t":"2026-05-19T04:00:00Z","v":1411647,"vw":275.296151},{"c":270.69,"h":280,"l":268.76,"n":27490,"o":275.26,"t":"2026-05-20T04:00:00Z","v":929467,"vw":271.998219},{"c":270.24,"h":273.84,"l":269.295,"n":29298,"o":273.79,"t":"2026-05-21T04:00:00Z","v":1242832,"vw":271.186779},{"c":276.75,"h":276.835,"l":269.47,"n":22090,"o":270.26,"t":"2026-05-22T04:00:00Z","v":808819,"vw":275.206254},{"c":269.89,"h":277,"l":269.79,"n":28725,"o":273.86,"t":"2026-05-26T04:00:00Z","v":1187166,"vw":271.961196},{"c":263.65,"h":268.375,"l":261.9,"n":30833,"o":266.59,"t":"2026-05-27T04:00:00Z","v":1140980,"vw":264.656262},{"c":262.13,"h":268.63,"l":262.06,"n":27309,"o":266.19,"t":"2026-05-28T04:00:00Z","v":927973,"vw":263.629027},{"c":255.07,"h":262.115,"l":252.97,"n":29257,"o":260.8,"t":"2026-05-29T04:00:00Z","v":2383529,"vw":255.300546},{"c":259.08,"h":259.7,"l":256.73,"n":24101,"o":257.36,"t":"2026-06-01T04:00:00Z","v":996986,"vw":258.628407},{"c":263.3,"h":264.22,"l":259.32,"n":23836,"o":259.93,"t":"2026-06-02T04:00:00Z","v":1040600,"vw":262.846275},{"c":262.69,"h":269.11,"l":262.52,"n":26340,"o":264.2,"t":"2026-06-03T04:00:00Z","v":1102080,"vw":264.517315},{"c":267.37,"h":267.93,"l":259.765,"n":21627,"o":261.94,"t":"2026-06-04T04:00:00Z","v":867647,"vw":266.543899},{"c":264.09,"h":267.62,"l":262.89,"n":22670,"o":266.5,"t":"2026-06-05T04:00:00Z","v":822018,"vw":264.789023},{"c":264.13,"h":268.14,"l":262.79,"n":19462,"o":265.23,"t":"2026-06-08T04:00:00Z","v":702862,"vw":264.838857},{"c":264.17,"h":266.07,"l":260.01,"n":23007,"o":263.75,"t":"2026-06-09T04:00:00Z","v":708699,"vw":263.353311},{"c":272.54,"h":273.9634,"l":264.515,"n":26878,"o":265.21,"t":"2026-06-10T04:00:00Z","v":1034525,"vw":271.992433},{"c":269.37,"h":276.26,"l":268.69,"n":25900,"o":275,"t":"2026-06-11T04:00:00Z","v":958820,"vw":271.513117},{"c":272.6,"h":274.835,"l":265.96,"n":26173,"o":267.54,"t":"2026-06-12T04:00:00Z","v":1174099,"vw":272.587409},{"c":262.33,"h":268.1525,"l":262.02,"n":29966,"o":263.24,"t":"2026-06-15T04:00:00Z","v":1262149,"vw":264.228918},{"c":259.68,"h":263.845,"l":256.53,"n":28532,"o":260.14,"t":"2026-06-16T04:00:00Z","v":1234376,"vw":259.203101},{"c":260.74,"h":262.23,"l":257.7,"n":27048,"o":260.54,"t":"2026-06-17T04:00:00Z","v":1223992,"vw":260.478061},{"c":258.58,"h":262.04,"l":253.815,"n":30652,"o":259.88,"t":"2026-06-18T04:00:00Z","v":2249073,"vw":258.736006},{"c":264.51,"h":264.58,"l":256.4,"n":27543,"o":260.91,"t":"2026-06-22T04:00:00Z","v":1462152,"vw":262.381098},{"c":268.72,"h":268.82,"l":260.2468,"n":25690,"o":263.49,"t":"2026-06-23T04:00:00Z","v":1068668,"vw":267.485517},{"c":266.32,"h":266.48,"l":261.035,"n":30782,"o":264.3,"t":"2026-06-24T04:00:00Z","v":1284533,"vw":265.152036},{"c":273.45,"h":275.32,"l":265.525,"n":25851,"o":266.53,"t":"2026-06-25T04:00:00Z","v":1228131,"vw":272.899824},{"c":272.61,"h":275.205,"l":270.59,"n":32981,"o":274.35,"t":"2026-06-26T04:00:00Z","v":2130978,"vw":272.606739},{"c":271.35,"h":275.125,"l":270.325,"n":27226,"o":274.26,"t":"2026-06-29T04:00:00Z","v":1087897,"vw":271.804414},{"c":268.14,"h":275.58,"l":267.885,"n":38933,"o":273.38,"t":"2026-06-30T04:00:00Z","v":2707535,"vw":269.864323},{"c":257.81,"h":268.63,"l":257.75,"n":35682,"o":267.16,"t":"2026-07-01T04:00:00Z","v":1600732,"vw":259.040892},{"c":258.88,"h":262.9,"l":256.015,"n":33285,"o":260.74,"t":"2026-07-02T04:00:00Z","v":1792152,"vw":258.324024},{"c":263.52,"h":264.68,"l":256.5,"n":26082,"o":258,"t":"2026-07-06T04:00:00Z","v":871131,"vw":262.935589},{"c":273.81,"h":275.8,"l":263.35,"n":32479,"o":264.63,"t":"2026-07-07T04:00:00Z","v":1170850,"vw":271.833608},{"c":277.86,"h":279,"l":273.88,"n":28492,"o":277.84,"t":"2026-07-08T04:00:00Z","v":1081914,"vw":277.091489},{"c":273.02,"h":278.36,"l":272.22,"n":24593,"o":276.74,"t":"2026-07-09T04:00:00Z","v":1063175,"vw":274.739845},{"c":273.35,"h":274.47,"l":269.02,"n":19115,"o":273.5,"t":"2026-07-10T04:00:00Z","v":744289,"vw":272.648012},{"c":279.4,"h":281.14,"l":276.77,"n":24878,"o":277.18,"t":"2026-07-13T04:00:00Z","v":1087700,"vw":279.205653},{"c":281.6,"h":282.805,"l":278.97,"n":27587,"o":279.66,"t":"2026-07-14T04:00:00Z","v":1406333,"vw":281.066779},{"c":278.16,"h":282.7,"l":275.24,"n":26796,"o":281.6,"t":"2026-07-15T04:00:00Z","v":895642,"vw":277.923494},{"c":280.27,"h":282.6,"l":277.86,"n":25050,"o":277.86,"t":"2026-07-16T04:00:00Z","v":1220162,"vw":280.480053},{"c":282.91,"h":285.5599,"l":280.76,"n":29307,"o":283.57,"t":"2026-07-17T04:00:00Z","v":1140723,"vw":283.145435},{"c":282.35,"h":286.25,"l":282.23,"n":25134,"o":285.1,"t":"2026-07-20T04:00:00Z","v":969712,"vw":283.241092},{"c":280.22,"h":285.08,"l":277.1745,"n":23667,"o":285,"t":"2026-07-21T04:00:00Z","v":1283924,"vw":280.768736},{"c":284.45,"h":284.94,"l":280.54,"n":25538,"o":282.95,"t":"2026-07-22T04:00:00Z","v":842761,"vw":283.735783},{"c":285.58,"h":289.66,"l":284.02,"n":25377,"o":286.22,"t":"2026-07-23T04:00:00Z","v":955682,"vw":285.854804},{"c":281.33,"h":291.035,"l":280.92,"n":29888,"o":286.01,"t":"2026-07-24T04:00:00Z","v":1062127,"vw":283.888582},{"c":267.64,"h":281.04,"l":267.11,"n":29919,"o":276.43,"t":"2026-07-27T04:00:00Z","v":1285513,"vw":269.555895},{"c":261.65,"h":268.07,"l":259.85,"n":37689,"o":268.06,"t":"2026-07-28T04:00:00Z","v":1722108,"vw":262.235853},{"c":264.67,"h":269.05,"l":264.44,"n":31223,"o":266.94,"t":"2026-07-29T04:00:00Z","v":1201564,"vw":265.685019},{"c":268.34,"h":270.195,"l":260.65,"n":28011,"o":265.24,"t":"2026-07-30T04:00:00Z","v":988210,"vw":266.995004},{"c":270.37,"h":270.86,"l":264.72,"n":22727,"o":268.81,"t":"2026-07-31T04:00:00Z","v":1115840,"vw":269.373386},{"c":264.6,"h":267.43,"l":261.865,"n":25505,"o":265.5,"t":"2026-08-03T04:00:00Z","v":798008,"vw":265.009833},{"c":262.98,"h":264.49,"l":256.96,"n":34887,"o":260.03,"t":"2026-08-04T04:00:00Z","v":2027940,"vw":262.028697},{"c":260.11,"h":264.11,"l":257.7,"n":28932,"o":263.99,"t":"2026-08-05T04:00:00Z","v":1164984,"vw":260.045311},{"c":268.23,"h":270.88,"l":262.505,"n":33614,"o":268.38,"t":"2026-08-06T04:00:00Z","v":1621366,"vw":267.284724},{"c":256.87,"h":267.48,"l":255.08,"n":34171,"o":263.76,"t":"2026-08-07T04:00:00Z","v":1636607,"vw":258.382259},{"c":266.21,"h":266.35,"l":257.495,"n":25348,"o":258.73,"t":"2026-08-10T04:00:00Z","v":893268,"vw":264.720395},{"c":265.45,"h":269.68,"l":265.33,"n":23054,"o":265.91,"t":"2026-08-11T04:00:00Z","v":849105,"vw":266.482941},{"c":268.67,"h":269.86,"l":265.8231,"n":21169,"o":266.89,"t":"2026-08-12T04:00:00Z","v":797736,"vw":268.449697},{"c":266.88,"h":270.55,"l":265.59,"n":19474,"o":267.18,"t":"2026-08-13T04:00:00Z","v":693758,"vw":267.480639},{"c":275.79,"h":277.16,"l":268.45,"n":24712,"o":269.59,"t":"2026-08-14T04:00:00Z","v":716608,"vw":275.38487},{"c":277.94,"h":278.1,"l":273.83,"n":25932,"o":276.85,"t":"2026-08-17T04:00:00Z","v":1128125,"vw":276.348271},{"c":297.77,"h":305.08,"l":291.4,"n":56900,"o":293.41,"t":"2026-08-18T04:00:00Z","v":2487963,"vw":297.6315},{"c":297.09,"h":299.34,"l":292.03,"n":38014,"o":298.3,"t":"2026-08-19T04:00:00Z","v":1530273,"vw":295.425549},{"c":302.25,"h":306.73,"l":299.26,"n":39361,"o":300,"t":"2026-08-20T04:00:00Z","v":2292999,"vw":301.837915},{"c":299.1,"h":307.94,"l":295.715,"n":37187,"o":303.11,"t":"2026-08-21T04:00:00Z","v":2010908,"vw":299.777767},{"c":294.26,"h":297.98,"l":291.08,"n":28304,"o":296.2,"t":"2026-08-24T04:00:00Z","v":1165725,"vw":293.633616},{"c":286.91,"h":293.5,"l":286.5,"n":28133,"o":291.1,"t":"2026-08-25T04:00:00Z","v":1128285,"vw":288.622012},{"c":294.03,"h":295.005,"l":284,"n":23795,"o":284.26,"t":"2026-08-26T04:00:00Z","v":939364,"vw":293.346838},{"c":288.95,"h":294.3,"l":284.6027,"n":29320,"o":292.89,"t":"2026-08-27T04:00:00Z","v":1117332,"vw":289.221814},{"c":287.82,"h":290.385,"l":287.49,"n":20764,"o":289.69,"t":"2026-08-28T04:00:00Z","v":806595,"vw":288.223571},{"c":293.65,"h":294.81,"l":287.81,"n":25614,"o":290.91,"t":"2026-08-31T04:00:00Z","v":1741704,"vw":292.925008},{"c":296.06,"h":299.48,"l":292.4,"n":31352,"o":299.48,"t":"2026-09-01T04:00:00Z","v":1211460,"vw":295.367641},{"c":293.46,"h":296.37,"l":291.08,"n":23064,"o":294.57,"t":"2026-09-02T04:00:00Z","v":1081784,"vw":293.81626},{"c":293.54,"h":296.69,"l":291.21,"n":21054,"o":293.97,"t":"2026-09-03T04:00:00Z","v":843370,"vw":294.05767},{"c":290.05,"h":293.17,"l":287.7475,"n":20128,"o":291.68,"t":"2026-09-04T04:00:00Z","v":582838,"vw":290.252454},{"c":294.29,"h":296.73,"l":290.1,"n":25652,"o":292.49,"t":"2026-09-08T04:00:00Z","v":877964,"vw":294.344273},{"c":291.38,"h":298.18,"l":290.92,"n":26388,"o":297.6,"t":"2026-09-09T04:00:00Z","v":903660,"vw":292.408003},{"c":291.91,"h":296.87,"l":289.36,"n":25929,"o":296.83,"t":"2026-09-10T04:00:00Z","v":883963,"vw":291.860873},{"c":290.25,"h":294.6651,"l":287.433,"n":24860,"o":291.92,"t":"2026-09-11T04:00:00Z","v":843141,"vw":290.570738},{"c":287.25,"h":294.53,"l":286,"n":25785,"o":292.9,"t":"2026-09-14T04:00:00Z","v":878454,"vw":288.326478},{"c":285.68,"h":289.365,"l":284.6201,"n":24975,"o":288.92,"t":"2026-09-15T04:00:00Z","v":781087,"vw":286.342198},{"c":284.77,"h":288.61,"l":281.09,"n":29912,"o":286.16,"t":"2026-09-16T04:00:00Z","v":1108947,"vw":285.080324},{"c":285.07,"h":286.925,"l":282.18,"n":26786,"o":283.92,"t":"2026-09-17T04:00:00Z","v":869900,"vw":285.118587},{"c":292.19,"h":296.63,"l":284.41,"n":36245,"o":285.55,"t":"2026-09-18T04:00:00Z","v":3843564,"vw":291.569751},{"c":289.36,"h":292.115,"l":287.495,"n":27616,"o":288.76,"t":"2026-09-21T04:00:00Z","v":1267657,"vw":289.636717},{"c":282.15,"h":293.61,"l":281,"n":29676,"o":284.6,"t":"2026-09-22T04:00:00Z","v":1137586,"vw":285.857719},{"c":283.01,"h":289.96,"l":282.72,"n":28518,"o":284.57,"t":"2026-09-23T04:00:00Z","v":1059211,"vw":285.210699},{"c":283.15,"h":285.8,"l":281.41,"n":23572,"o":285.11,"t":"2026-09-24T04:00:00Z","v":978782,"vw":283.673484},{"c":277.84,"h":283.71,"l":274.87,"n":25971,"o":280.84,"t":"2026-09-25T04:00:00Z","v":941725,"vw":277.958098},{"c":277.43,"h":280.9,"l":274.565,"n":26839,"o":280.9,"t":"2026-09-28T04:00:00Z","v":1030537,"vw":277.201269},{"c":273.49,"h":278.15,"l":271.81,"n":26108,"o":274.62,"t":"2026-09-29T04:00:00Z","v":1089256,"vw":274.314179},{"c":270.31,"h":275.43,"l":268.87,"n":22378,"o":274.43,"t":"2026-09-30T04:00:00Z","v":1221912,"vw":271.082781},{"c":279.31,"h":279.42,"l":267,"n":33430,"o":268.88,"t":"2026-10-01T04:00:00Z","v":1336419,"vw":276.738709},{"c":281.74,"h":281.91,"l":275.74,"n":25561,"o":276.51,"t":"2026-10-02T04:00:00Z","v":1246275,"vw":280.115383},{"c":287.4,"h":287.565,"l":280.01,"n":28434,"o":281.48,"t":"2026-10-05T04:00:00Z","v":1381436,"vw":286.135633},{"c":285.72,"h":288.385,"l":283.93,"n":24337,"o":286.44,"t":"2026-10-06T04:00:00Z","v":1202239,"vw":285.902239},{"c":283.96,"h":286.07,"l":278.16,"n":24298,"o":285.04,"t":"2026-10-07T04:00:00Z","v":1181220,"vw":283.160731},{"c":288.49,"h":291.19,"l":287.55,"n":33543,"o":287.59,"t":"2026-10-08T04:00:00Z","v":1179791,"vw":289.164365},{"c":286.7,"h":292.005,"l":285.99,"n":22848,"o":287.78,"t":"2026-10-09T04:00:00Z","v":792052,"vw":287.996607},{"c":290.54,"h":294.22,"l":288.75,"n":20470,"o":289.32,"t":"2026-10-12T04:00:00Z","v":699985,"vw":290.848014},{"c":293.04,"h":293.31,"l":290.745,"n":18479,"o":292.27,"t":"2026-10-13T04:00:00Z","v":655099,"vw":292.632743},{"c":290.91,"h":296.775,"l":289.65,"n":26382,"o":296.525,"t":"2026-10-14T04:00:00Z","v":882730,"vw":291.380821},{"c":282.55,"h":291.6,"l":277.13,"n":27089,"o":291.6,"t":"2026-10-15T04:00:00Z","v":1148523,"vw":282.377596},{"c":294.9,"h":295.12,"l":285.475,"n":27983,"o":285.85,"t":"2026-10-16T04:00:00Z","v":1111264,"vw":292.151581},{"c":292.8,"h":296.04,"l":291.09,"n":25834,"o":293.38,"t":"2026-10-19T04:00:00Z","v":1167683,"vw":292.822364},{"c":292.65,"h":295.96,"l":290,"n":21144,"o":295.65,"t":"2026-10-20T04:00:00Z","v":1172384,"vw":292.912525},{"c":295.6,"h":297.59,"l":292.95,"n":26841,"o":293.58,"t":"2026-10-21T04:00:00Z","v":1172415,"vw":295.884168},{"c":289.54,"h":297.98,"l":281.865,"n":35177,"o":297.57,"t":"2026-10-22T04:00:00Z","v":1633217,"vw":288.692971}],"volatilityBars":[{"c":289.01,"h":289.585,"l":287.77,"n":849,"o":288.76,"t":"2026-09-21T13:30:00Z","v":36600,"vw":288.812082},{"c":288.75,"h":289.25,"l":288.145,"n":946,"o":288.95,"t":"2026-09-21T13:45:00Z","v":32895,"vw":288.572282},{"c":288.61,"h":289.615,"l":287.495,"n":1171,"o":288.695,"t":"2026-09-21T14:00:00Z","v":27078,"vw":288.418775},{"c":290.37,"h":290.51,"l":288.58,"n":942,"o":288.64,"t":"2026-09-21T14:15:00Z","v":18621,"vw":289.606085},{"c":289.205,"h":290.205,"l":289.16,"n":746,"o":290.205,"t":"2026-09-21T14:30:00Z","v":17019,"vw":289.52248},{"c":289.14,"h":289.445,"l":288.47,"n":1000,"o":289.235,"t":"2026-09-21T14:45:00Z","v":37852,"vw":289.038273},{"c":289.78,"h":289.98,"l":289.12,"n":957,"o":289.265,"t":"2026-09-21T15:00:00Z","v":28304,"vw":289.479823},{"c":288.23,"h":289.78,"l":288.205,"n":868,"o":289.745,"t":"2026-09-21T15:15:00Z","v":19851,"vw":288.733257},{"c":289.51,"h":289.51,"l":288,"n":896,"o":288,"t":"2026-09-21T15:30:00Z","v":22335,"vw":288.468423},{"c":290.2,"h":290.245,"l":289.21,"n":723,"o":289.67,"t":"2026-09-21T15:45:00Z","v":27837,"vw":289.486489},{"c":289.6175,"h":290.31,"l":289.18,"n":893,"o":290.27,"t":"2026-09-21T16:00:00Z","v":31157,"vw":289.640783},{"c":290.05,"h":290.19,"l":289.29,"n":810,"o":289.68,"t":"2026-09-21T16:15:00Z","v":18427,"vw":289.764022},{"c":290.645,"h":290.71,"l":290.05,"n":616,"o":290.215,"t":"2026-09-21T16:30:00Z","v":17121,"vw":290.330514},{"c":290.73,"h":290.73,"l":290.05,"n":575,"o":290.63,"t":"2026-09-21T16:45:00Z","v":14855,"vw":290.364006},{"c":290.68,"h":290.82,"l":290.48,"n":602,"o":290.8,"t":"2026-09-21T17:00:00Z","v":15674,"vw":290.662861},{"c":290.4975,"h":290.85,"l":290.37,"n":554,"o":290.78,"t":"2026-09-21T17:15:00Z","v":16676,"vw":290.593758},{"c":291.05,"h":291.185,"l":290.45,"n":741,"o":290.485,"t":"2026-09-21T17:30:00Z","v":18248,"vw":290.882055},{"c":291.41,"h":291.69,"l":291.36,"n":656,"o":291.36,"t":"2026-09-21T17:45:00Z","v":19925,"vw":291.471655},{"c":291.356,"h":291.58,"l":291.14,"n":630,"o":291.405,"t":"2026-09-21T18:00:00Z","v":15426,"vw":291.348909},{"c":291.325,"h":292.115,"l":291.325,"n":931,"o":291.38,"t":"2026-09-21T18:15:00Z","v":27867,"vw":291.707624},{"c":290.73,"h":291.34,"l":290.62,"n":724,"o":291.325,"t":"2026-09-21T18:30:00Z","v":18374,"vw":290.916137},{"c":291.17,"h":291.49,"l":290.71,"n":680,"o":290.71,"t":"2026-09-21T18:45:00Z","v":15471,"vw":291.156676},{"c":290.655,"h":291.38,"l":290.46,"n":978,"o":291.1501,"t":"2026-09-21T19:00:00Z","v":28664,"vw":290.882839},{"c":289.705,"h":290.86,"l":289.58,"n":1318,"o":290.75,"t":"2026-09-21T19:15:00Z","v":36937,"vw":290.15882},{"c":290.23,"h":290.35,"l":289.43,"n":1661,"o":289.7,"t":"2026-09-21T19:30:00Z","v":49152,"vw":289.922494},{"c":289.46,"h":290.415,"l":289.25,"n":4346,"o":290.23,"t":"2026-09-21T19:45:00Z","v":124542,"vw":289.757375},{"c":289.36,"h":289.36,"l":289.36,"n":97,"o":289.36,"t":"2026-09-21T20:00:00Z","v":397377,"vw":289.36},{"c":289.36,"h":289.36,"l":289.36,"n":1,"o":289.36,"t":"2026-09-21T20:30:00Z","v":4200,"vw":289.36},{"c":286.2639,"h":287.22,"l":281,"n":772,"o":284.6,"t":"2026-09-22T13:30:00Z","v":33812,"vw":285.408001},{"c":290.54,"h":291.54,"l":286.92,"n":1123,"o":286.92,"t":"2026-09-22T13:45:00Z","v":49980,"vw":289.525624},{"c":292.72,"h":293.09,"l":290.28,"n":1041,"o":290.28,"t":"2026-09-22T14:00:00Z","v":33415,"vw":292.396088},{"c":292.48,"h":293.61,"l":291.77,"n":1055,"o":292.685,"t":"2026-09-22T14:15:00Z","v":41119,"vw":292.628263},{"c":293.21,"h":293.375,"l":291.985,"n":1027,"o":292.44,"t":"2026-09-22T14:30:00Z","v":22087,"vw":292.711669},{"c":292.9,"h":293.485,"l":292.59,"n":711,"o":293.485,"t":"2026-09-22T14:45:00Z","v":17528,"vw":292.854557},{"c":293.2,"h":293.53,"l":292.3601,"n":897,"o":293.07,"t":"2026-09-22T15:00:00Z","v":17329,"vw":293.146798},{"c":291.87,"h":293.095,"l":291.71,"n":1006,"o":292.98,"t":"2026-09-22T15:15:00Z","v":23540,"vw":292.512291},{"c":292.59,"h":292.7,"l":291.7,"n":703,"o":291.875,"t":"2026-09-22T15:30:00Z","v":14640,"vw":292.213433},{"c":292.3501,"h":292.75,"l":292.0125,"n":723,"o":292.58,"t":"2026-09-22T15:45:00Z","v":15963,"vw":292.353578},{"c":291.735,"h":292.33,"l":291.405,"n":760,"o":292.33,"t":"2026-09-22T16:00:00Z","v":16452,"vw":291.876883},{"c":291.78,"h":291.81,"l":291.28,"n":736,"o":291.71,"t":"2026-09-22T16:15:00Z","v":18198,"vw":291.479836},{"c":290.06,"h":292.1,"l":290.06,"n":558,"o":291.83,"t":"2026-09-22T16:30:00Z","v":15054,"vw":291.302788},{"c":289.57,"h":290.145,"l":289.41,"n":752,"o":290.095,"t":"2026-09-22T16:45:00Z","v":20210,"vw":289.86749},{"c":288.605,"h":289.7,"l":288.605,"n":639,"o":289.7,"t":"2026-09-22T17:00:00Z","v":13475,"vw":289.214835},{"c":288.32,"h":288.605,"l":288.03,"n":814,"o":288.605,"t":"2026-09-22T17:15:00Z","v":21555,"vw":288.322165},{"c":288.05,"h":288.34,"l":287.57,"n":702,"o":288.29,"t":"2026-09-22T17:30:00Z","v":16508,"vw":288.091754},{"c":285.48,"h":288.0662,"l":285.035,"n":1372,"o":288.0662,"t":"2026-09-22T17:45:00Z","v":45313,"vw":286.130903},{"c":286.42,"h":286.69,"l":285.84,"n":778,"o":285.84,"t":"2026-09-22T18:00:00Z","v":19297,"vw":286.18955},{"c":286.15,"h":286.44,"l":285.4,"n":867,"o":286.415,"t":"2026-09-22T18:15:00Z","v":25767,"vw":286.163018},{"c":285.95,"h":286.28,"l":285.905,"n":657,"o":286.12,"t":"2026-09-22T18:30:00Z","v":14608,"vw":286.076098},{"c":286.05,"h":286.49,"l":285.68,"n":1876,"o":286.07,"t":"2026-09-22T18:45:00Z","v":25110,"vw":286.04431},{"c":285.19,"h":286.15,"l":284.96,"n":1177,"o":286.03,"t":"2026-09-22T19:00:00Z","v":55627,"vw":285.789906},{"c":284.27,"h":285.48,"l":284.27,"n":1378,"o":285.11,"t":"2026-09-22T19:15:00Z","v":56875,"vw":284.990235},{"c":283.63,"h":284.34,"l":283.34,"n":1549,"o":284.26,"t":"2026-09-22T19:30:00Z","v":38286,"vw":283.748328},{"c":282.29,"h":283.655,"l":282.19,"n":4709,"o":283.655,"t":"2026-09-22T19:45:00Z","v":124900,"vw":282.634258},{"c":282.15,"h":282.15,"l":282.15,"n":89,"o":282.15,"t":"2026-09-22T20:00:00Z","v":316092,"vw":282.15},{"c":287.79,"h":287.79,"l":282.15,"n":2,"o":282.15,"t":"2026-09-22T20:30:00Z","v":8572,"vw":282.215796},{"c":269.73,"h":269.73,"l":269.73,"n":1,"o":269.73,"t":"2026-09-22T22:15:00Z","v":100,"vw":269.73},{"c":285.84,"h":285.875,"l":283.48,"n":648,"o":284.57,"t":"2026-09-23T13:30:00Z","v":28899,"vw":285.006157},{"c":287.675,"h":288.78,"l":285.87,"n":706,"o":285.87,"t":"2026-09-23T13:45:00Z","v":18825,"vw":287.650343},{"c":288.53,"h":289,"l":287.22,"n":883,"o":288.1,"t":"2026-09-23T14:00:00Z","v":24486,"vw":288.276862},{"c":288.87,"h":289.24,"l":288.46,"n":725,"o":288.53,"t":"2026-09-23T14:15:00Z","v":14859,"vw":288.876352},{"c":289.33,"h":289.96,"l":288.595,"n":1132,"o":288.87,"t":"2026-09-23T14:30:00Z","v":26344,"vw":289.363403},{"c":287.74,"h":289.095,"l":287.25,"n":1420,"o":289.095,"t":"2026-09-23T14:45:00Z","v":49218,"vw":288.116736},{"c":288.865,"h":288.995,"l":287.16,"n":1056,"o":288.15,"t":"2026-09-23T15:00:00Z","v":28519,"vw":287.931309},{"c":289.07,"h":289.07,"l":287.76,"n":900,"o":288.6,"t":"2026-09-23T15:15:00Z","v":30347,"vw":288.121587},{"c":287.73,"h":289.1,"l":287.73,"n":904,"o":289.07,"t":"2026-09-23T15:30:00Z","v":25696,"vw":288.089631},{"c":288.105,"h":288.26,"l":287.33,"n":605,"o":287.845,"t":"2026-09-23T15:45:00Z","v":14908,"vw":287.750045},{"c":287.67,"h":288.22,"l":287.305,"n":714,"o":288.22,"t":"2026-09-23T16:00:00Z","v":17260,"vw":287.813308},{"c":287.85,"h":287.87,"l":287.46,"n":669,"o":287.665,"t":"2026-09-23T16:15:00Z","v":20609,"vw":287.702342},{"c":287.2,"h":287.96,"l":286.7,"n":850,"o":287.85,"t":"2026-09-23T16:30:00Z","v":19113,"vw":287.436178},{"c":286.16,"h":287.73,"l":285.695,"n":1186,"o":287.43,"t":"2026-09-23T16:45:00Z","v":27004,"vw":286.722324},{"c":285.855,"h":286.32,"l":284.95,"n":1023,"o":286.02,"t":"2026-09-23T17:00:00Z","v":31188,"vw":285.628157},{"c":287.225,"h":287.76,"l":285.79,"n":1060,"o":285.86,"t":"2026-09-23T17:15:00Z","v":33696,"vw":287.047132},{"c":287.2625,"h":287.575,"l":286.93,"n":857,"o":287.275,"t":"2026-09-23T17:30:00Z","v":19271,"vw":287.1815},{"c":286.62,"h":287.19,"l":286.19,"n":636,"o":287.19,"t":"2026-09-23T17:45:00Z","v":13478,"vw":286.63394},{"c":286.17,"h":286.74,"l":286.09,"n":764,"o":286.74,"t":"2026-09-23T18:00:00Z","v":17457,"vw":286.350776},{"c":284.79,"h":286.17,"l":284.78,"n":803,"o":286.17,"t":"2026-09-23T18:15:00Z","v":26483,"vw":285.337014},{"c":284.85,"h":285.04,"l":284.515,"n":941,"o":284.91,"t":"2026-09-23T18:30:00Z","v":32501,"vw":284.841058},{"c":284.455,"h":284.77,"l":284.08,"n":845,"o":284.73,"t":"2026-09-23T18:45:00Z","v":28510,"vw":284.440002},{"c":284.655,"h":284.685,"l":284.07,"n":892,"o":284.455,"t":"2026-09-23T19:00:00Z","v":29168,"vw":284.440542},{"c":283.58,"h":284.665,"l":283.53,"n":1243,"o":284.665,"t":"2026-09-23T19:15:00Z","v":39124,"vw":283.805184},{"c":283.62,"h":284.03,"l":283.52,"n":1677,"o":283.76,"t":"2026-09-23T19:30:00Z","v":55174,"vw":283.69401},{"c":283.01,"h":283.84,"l":282.72,"n":4364,"o":283.74,"t":"2026-09-23T19:45:00Z","v":134831,"vw":283.199822},{"c":285.1635,"h":285.1635,"l":283.01,"n":75,"o":283.01,"t":"2026-09-23T20:00:00Z","v":193810,"vw":283.014481},{"c":283.01,"h":283.01,"l":283.01,"n":1,"o":283.01,"t":"2026-09-23T20:15:00Z","v":4836,"vw":283.01},{"c":283.01,"h":283.01,"l":283.01,"n":1,"o":283.01,"t":"2026-09-23T20:30:00Z","v":5900,"vw":283.01},{"c":282.8013,"h":285.11,"l":281.48,"n":356,"o":285.11,"t":"2026-09-24T13:30:00Z","v":13327,"vw":284.220831},{"c":285,"h":285.22,"l":283.85,"n":372,"o":283.85,"t":"2026-09-24T13:45:00Z","v":8047,"vw":284.576},{"c":285.29,"h":285.61,"l":284.37,"n":701,"o":284.97,"t":"2026-09-24T14:00:00Z","v":21440,"vw":284.773441},{"c":284.23,"h":285.78,"l":284.18,"n":530,"o":285.53,"t":"2026-09-24T14:15:00Z","v":14991,"vw":284.802353},{"c":285.63,"h":285.63,"l":283.7425,"n":642,"o":284.355,"t":"2026-09-24T14:30:00Z","v":16678,"vw":284.470985},{"c":284.105,"h":285.74,"l":283.635,"n":720,"o":285.69,"t":"2026-09-24T14:45:00Z","v":39708,"vw":285.037522},{"c":284.18,"h":284.76,"l":283.665,"n":799,"o":284.04,"t":"2026-09-24T15:00:00Z","v":28184,"vw":284.351007},{"c":284.8525,"h":285.08,"l":284.01,"n":870,"o":284.25,"t":"2026-09-24T15:15:00Z","v":27929,"vw":284.634788},{"c":285.58,"h":285.73,"l":284.61,"n":1120,"o":284.855,"t":"2026-09-24T15:30:00Z","v":60434,"vw":285.07874},{"c":284.885,"h":285.64,"l":284.75,"n":458,"o":285.55,"t":"2026-09-24T15:45:00Z","v":12530,"vw":285.085933},{"c":285.56,"h":285.8,"l":284.9225,"n":821,"o":285.02,"t":"2026-09-24T16:00:00Z","v":41724,"vw":285.130324},{"c":283.16,"h":285.33,"l":281.9,"n":1350,"o":285.24,"t":"2026-09-24T16:15:00Z","v":46931,"vw":283.655821},{"c":281.94,"h":283.02,"l":281.41,"n":845,"o":283.02,"t":"2026-09-24T16:30:00Z","v":23744,"vw":282.246501},{"c":282.84,"h":282.84,"l":282.045,"n":735,"o":282.1,"t":"2026-09-24T16:45:00Z","v":21308,"vw":282.322574},{"c":283.14,"h":283.44,"l":282.63,"n":603,"o":283.1,"t":"2026-09-24T17:00:00Z","v":19753,"vw":283.100946},{"c":282.4,"h":283.35,"l":282.4,"n":450,"o":283.3,"t":"2026-09-24T17:15:00Z","v":9169,"vw":282.952773},{"c":283.4,"h":283.495,"l":281.85,"n":602,"o":282.2,"t":"2026-09-24T17:30:00Z","v":16722,"vw":282.810803},{"c":283.68,"h":283.68,"l":283.11,"n":338,"o":283.33,"t":"2026-09-24T17:45:00Z","v":5789,"vw":283.356334},{"c":283.6025,"h":283.815,"l":283.175,"n":555,"o":283.62,"t":"2026-09-24T18:00:00Z","v":10007,"vw":283.573111},{"c":283.225,"h":283.45,"l":282.931,"n":512,"o":283.45,"t":"2026-09-24T18:15:00Z","v":10622,"vw":283.145356},{"c":283.53,"h":283.53,"l":282.34,"n":610,"o":283.22,"t":"2026-09-24T18:30:00Z","v":10669,"vw":282.832036},{"c":283.245,"h":283.79,"l":282.99,"n":485,"o":283.34,"t":"2026-09-24T18:45:00Z","v":12434,"vw":283.317481},{"c":284.36,"h":284.37,"l":283.41,"n":800,"o":283.77,"t":"2026-09-24T19:00:00Z","v":27100,"vw":283.710532},{"c":284.15,"h":284.73,"l":284,"n":1005,"o":284.365,"t":"2026-09-24T19:15:00Z","v":23531,"vw":284.321006},{"c":283.52,"h":284.135,"l":283.11,"n":1354,"o":284.135,"t":"2026-09-24T19:30:00Z","v":37468,"vw":283.513851},{"c":283.1,"h":283.74,"l":282.12,"n":3754,"o":283.68,"t":"2026-09-24T19:45:00Z","v":118459,"vw":282.68987},{"c":283.15,"h":283.15,"l":283.15,"n":93,"o":283.15,"t":"2026-09-24T20:00:00Z","v":246802,"vw":283.15},{"c":283.15,"h":283.15,"l":283.15,"n":1,"o":283.15,"t":"2026-09-24T20:15:00Z","v":10590,"vw":283.15},{"c":283.15,"h":283.15,"l":283.15,"n":1,"o":283.15,"t":"2026-09-24T20:30:00Z","v":9900,"vw":283.15},{"c":284,"h":284,"l":284,"n":1,"o":284,"t":"2026-09-24T23:45:00Z","v":200,"vw":284},{"c":280.3025,"h":283.71,"l":279.7,"n":762,"o":280.84,"t":"2026-09-25T13:30:00Z","v":27037,"vw":280.725305},{"c":279.645,"h":280.66,"l":279.39,"n":842,"o":280.3,"t":"2026-09-25T13:45:00Z","v":39750,"vw":280.06434},{"c":277.79,"h":280.24,"l":277.07,"n":747,"o":279.77,"t":"2026-09-25T14:00:00Z","v":21810,"vw":278.527073},{"c":278.61,"h":279.14,"l":277.8,"n":667,"o":277.8,"t":"2026-09-25T14:15:00Z","v":35897,"vw":278.388424},{"c":278.565,"h":278.84,"l":278.21,"n":583,"o":278.61,"t":"2026-09-25T14:30:00Z","v":16529,"vw":278.504372},{"c":277.21,"h":278.465,"l":277.21,"n":821,"o":278.42,"t":"2026-09-25T14:45:00Z","v":29801,"vw":278.045177},{"c":278.585,"h":278.67,"l":277.205,"n":656,"o":277.205,"t":"2026-09-25T15:00:00Z","v":15028,"vw":277.890282},{"c":278.4,"h":278.71,"l":278.04,"n":789,"o":278.57,"t":"2026-09-25T15:15:00Z","v":21060,"vw":278.373921},{"c":278.38,"h":278.74,"l":278.13,"n":675,"o":278.36,"t":"2026-09-25T15:30:00Z","v":13272,"vw":278.357793},{"c":276.98,"h":278.5825,"l":276.98,"n":739,"o":278.455,"t":"2026-09-25T15:45:00Z","v":21787,"vw":278.008335},{"c":276.28,"h":277.16,"l":276.25,"n":1011,"o":277,"t":"2026-09-25T16:00:00Z","v":25219,"vw":276.704742},{"c":275.57,"h":276.285,"l":275.29,"n":1002,"o":276.285,"t":"2026-09-25T16:15:00Z","v":22694,"vw":275.861555},{"c":275.97,"h":276.65,"l":275.56,"n":920,"o":275.67,"t":"2026-09-25T16:30:00Z","v":26444,"vw":275.993164},{"c":276.155,"h":276.65,"l":275.8601,"n":735,"o":276.01,"t":"2026-09-25T16:45:00Z","v":17630,"vw":276.250605},{"c":275.395,"h":276.17,"l":274.87,"n":752,"o":276.13,"t":"2026-09-25T17:00:00Z","v":20394,"vw":275.41226},{"c":275.29,"h":275.38,"l":274.891,"n":400,"o":275.1501,"t":"2026-09-25T17:15:00Z","v":7112,"vw":275.170022},{"c":275.745,"h":275.96,"l":275.34,"n":568,"o":275.34,"t":"2026-09-25T17:30:00Z","v":13403,"vw":275.645546},{"c":276.265,"h":276.33,"l":275.74,"n":561,"o":275.745,"t":"2026-09-25T17:45:00Z","v":13001,"vw":276.071028},{"c":276.705,"h":276.79,"l":275.75,"n":762,"o":276.275,"t":"2026-09-25T18:00:00Z","v":14756,"vw":276.249926},{"c":276.85,"h":277.31,"l":276.71,"n":952,"o":276.825,"t":"2026-09-25T18:15:00Z","v":27979,"vw":276.974066},{"c":277.3,"h":277.3,"l":276.54,"n":831,"o":276.82,"t":"2026-09-25T18:30:00Z","v":20572,"vw":276.996902},{"c":278.815,"h":278.85,"l":277.27,"n":1345,"o":277.2775,"t":"2026-09-25T18:45:00Z","v":40688,"vw":277.825838},{"c":278.56,"h":279.01,"l":278.13,"n":1377,"o":278.97,"t":"2026-09-25T19:00:00Z","v":39761,"vw":278.608538},{"c":278.22,"h":278.92,"l":278.14,"n":1134,"o":278.7,"t":"2026-09-25T19:15:00Z","v":28371,"vw":278.590449},{"c":278.22,"h":278.91,"l":278.1184,"n":1259,"o":278.21,"t":"2026-09-25T19:30:00Z","v":37433,"vw":278.379492},{"c":277.86,"h":278.98,"l":277.7,"n":3715,"o":278.225,"t":"2026-09-25T19:45:00Z","v":112584,"vw":278.321265},{"c":277.84,"h":277.94,"l":277.84,"n":87,"o":277.94,"t":"2026-09-25T20:00:00Z","v":206886,"vw":277.84056},{"c":277.84,"h":277.84,"l":277.84,"n":2,"o":277.84,"t":"2026-09-25T20:30:00Z","v":7104,"vw":277.84},{"c":278.605,"h":280.9,"l":277.04,"n":776,"o":280.9,"t":"2026-09-28T13:30:00Z","v":33993,"vw":279.104845},{"c":278.45,"h":278.675,"l":277.815,"n":931,"o":278.24,"t":"2026-09-28T13:45:00Z","v":29708,"vw":278.272407},{"c":277.325,"h":278.52,"l":277,"n":790,"o":278.4875,"t":"2026-09-28T14:00:00Z","v":20226,"vw":277.961067},{"c":276.5899,"h":277.425,"l":276.18,"n":1077,"o":277.315,"t":"2026-09-28T14:15:00Z","v":55546,"vw":276.85854},{"c":274.83,"h":276.555,"l":274.565,"n":826,"o":276.34,"t":"2026-09-28T14:30:00Z","v":24537,"vw":276.046852},{"c":275.545,"h":276.005,"l":274.58,"n":858,"o":274.9,"t":"2026-09-28T14:45:00Z","v":26356,"vw":275.367634},{"c":276.59,"h":276.59,"l":275.18,"n":1422,"o":275.545,"t":"2026-09-28T15:00:00Z","v":65310,"vw":276.016336},{"c":276.49,"h":277,"l":276.49,"n":1033,"o":276.64,"t":"2026-09-28T15:15:00Z","v":35367,"vw":276.769029},{"c":277.415,"h":277.635,"l":276.16,"n":795,"o":276.28,"t":"2026-09-28T15:30:00Z","v":17550,"vw":277.11943},{"c":277.51,"h":278.47,"l":277.385,"n":1047,"o":277.43,"t":"2026-09-28T15:45:00Z","v":42588,"vw":277.875569},{"c":276.85,"h":277.75,"l":276.85,"n":622,"o":277.47,"t":"2026-09-28T16:00:00Z","v":10636,"vw":277.318631},{"c":276.12,"h":276.75,"l":275.3,"n":1342,"o":276.715,"t":"2026-09-28T16:15:00Z","v":40124,"vw":276.071918},{"c":276.94,"h":276.94,"l":275.81,"n":621,"o":275.81,"t":"2026-09-28T16:30:00Z","v":12075,"vw":276.295235},{"c":277.445,"h":277.555,"l":276.88,"n":474,"o":276.88,"t":"2026-09-28T16:45:00Z","v":12627,"vw":277.288209},{"c":275.8025,"h":277.73,"l":275.8025,"n":1118,"o":277.445,"t":"2026-09-28T17:00:00Z","v":38192,"vw":277.013644},{"c":276.79,"h":276.79,"l":275.33,"n":623,"o":275.33,"t":"2026-09-28T17:15:00Z","v":22470,"vw":275.620947},{"c":275.84,"h":276.795,"l":275.675,"n":509,"o":276.795,"t":"2026-09-28T17:30:00Z","v":11332,"vw":276.131055},{"c":276.485,"h":276.485,"l":275.64,"n":527,"o":275.77,"t":"2026-09-28T17:45:00Z","v":9272,"vw":275.992687},{"c":276.54,"h":276.63,"l":275.935,"n":555,"o":276.6,"t":"2026-09-28T18:00:00Z","v":15077,"vw":276.417804},{"c":276.695,"h":277.07,"l":276.43,"n":580,"o":276.555,"t":"2026-09-28T18:15:00Z","v":11513,"vw":276.738738},{"c":276.69,"h":276.71,"l":276.2,"n":858,"o":276.47,"t":"2026-09-28T18:30:00Z","v":18274,"vw":276.492123},{"c":277.935,"h":277.935,"l":276.62,"n":1162,"o":276.76,"t":"2026-09-28T18:45:00Z","v":47610,"vw":277.493325},{"c":277.64,"h":278.17,"l":277.445,"n":881,"o":277.99,"t":"2026-09-28T19:00:00Z","v":18943,"vw":277.759235},{"c":277.295,"h":277.75,"l":276.95,"n":918,"o":277.75,"t":"2026-09-28T19:15:00Z","v":20487,"vw":277.241136},{"c":278.355,"h":278.775,"l":277.305,"n":1859,"o":277.305,"t":"2026-09-28T19:30:00Z","v":58604,"vw":278.207752},{"c":277.49,"h":278.62,"l":277.07,"n":3458,"o":278.35,"t":"2026-09-28T19:45:00Z","v":103597,"vw":277.577716},{"c":277.43,"h":277.43,"l":277.43,"n":76,"o":277.43,"t":"2026-09-28T20:00:00Z","v":214438,"vw":277.43},{"c":277.43,"h":277.43,"l":277.43,"n":1,"o":277.43,"t":"2026-09-28T20:30:00Z","v":2915,"vw":277.43},{"c":275.845,"h":275.85,"l":272.01,"n":592,"o":274.62,"t":"2026-09-29T13:30:00Z","v":23364,"vw":274.555064},{"c":276.3,"h":276.3,"l":275.29,"n":618,"o":275.85,"t":"2026-09-29T13:45:00Z","v":12726,"vw":275.886925},{"c":277.6,"h":277.775,"l":275.96,"n":946,"o":276.28,"t":"2026-09-29T14:00:00Z","v":28880,"vw":276.680009},{"c":277.305,"h":278.15,"l":276.9,"n":1103,"o":277.3901,"t":"2026-09-29T14:15:00Z","v":59910,"vw":277.848479},{"c":275.71,"h":277.22,"l":275.71,"n":1099,"o":277.22,"t":"2026-09-29T14:30:00Z","v":24156,"vw":276.465641},{"c":276.26,"h":276.46,"l":275.4,"n":652,"o":275.71,"t":"2026-09-29T14:45:00Z","v":15621,"vw":276.088115},{"c":277.21,"h":277.21,"l":276.08,"n":645,"o":276.26,"t":"2026-09-29T15:00:00Z","v":16003,"vw":276.574932},{"c":276.75,"h":277.29,"l":276.32,"n":826,"o":277.18,"t":"2026-09-29T15:15:00Z","v":26235,"vw":276.719505},{"c":276.575,"h":276.67,"l":276.12,"n":891,"o":276.67,"t":"2026-09-29T15:30:00Z","v":17103,"vw":276.484948},{"c":275.72,"h":276.585,"l":275.59,"n":1422,"o":276.585,"t":"2026-09-29T15:45:00Z","v":43795,"vw":276.059563},{"c":276.355,"h":276.565,"l":275.875,"n":549,"o":275.91,"t":"2026-09-29T16:00:00Z","v":15315,"vw":276.187598},{"c":276.255,"h":276.45,"l":275.9101,"n":751,"o":276.35,"t":"2026-09-29T16:15:00Z","v":16123,"vw":276.22462},{"c":275.445,"h":276.275,"l":275.07,"n":529,"o":276.26,"t":"2026-09-29T16:30:00Z","v":21068,"vw":275.868968},{"c":275.1475,"h":275.43,"l":274.8931,"n":521,"o":275.33,"t":"2026-09-29T16:45:00Z","v":13849,"vw":275.161842},{"c":274.735,"h":275.28,"l":274.72,"n":670,"o":275.145,"t":"2026-09-29T17:00:00Z","v":16453,"vw":275.044711},{"c":274.66,"h":274.81,"l":274.49,"n":451,"o":274.735,"t":"2026-09-29T17:15:00Z","v":10200,"vw":274.677582},{"c":274.425,"h":274.91,"l":273.86,"n":1042,"o":274.655,"t":"2026-09-29T17:30:00Z","v":107783,"vw":274.148746},{"c":274.025,"h":274.4225,"l":274.025,"n":533,"o":274.4225,"t":"2026-09-29T17:45:00Z","v":21012,"vw":274.21139},{"c":274.35,"h":274.475,"l":273.295,"n":968,"o":273.81,"t":"2026-09-29T18:00:00Z","v":27472,"vw":274.020652},{"c":273.29,"h":274.31,"l":273.29,"n":620,"o":274.305,"t":"2026-09-29T18:15:00Z","v":8694,"vw":273.919185},{"c":273.44,"h":273.44,"l":272.64,"n":825,"o":273.255,"t":"2026-09-29T18:30:00Z","v":54784,"vw":272.779783},{"c":271.925,"h":273.51,"l":271.81,"n":819,"o":273.51,"t":"2026-09-29T18:45:00Z","v":20169,"vw":272.33688},{"c":272.1,"h":272.63,"l":271.975,"n":743,"o":272.06,"t":"2026-09-29T19:00:00Z","v":25886,"vw":272.330391},{"c":272.41,"h":272.735,"l":271.98,"n":1218,"o":272.25,"t":"2026-09-29T19:15:00Z","v":43940,"vw":272.396306},{"c":272.6116,"h":272.81,"l":272.125,"n":1561,"o":272.38,"t":"2026-09-29T19:30:00Z","v":44677,"vw":272.503222},{"c":273.53,"h":273.985,"l":272.205,"n":4229,"o":272.725,"t":"2026-09-29T19:45:00Z","v":122755,"vw":273.346284},{"c":273.49,"h":273.49,"l":273.49,"n":65,"o":273.49,"t":"2026-09-29T20:00:00Z","v":233694,"vw":273.49},{"c":273.49,"h":273.49,"l":273.49,"n":1,"o":273.49,"t":"2026-09-29T20:30:00Z","v":575,"vw":273.49},{"c":274.67,"h":275.43,"l":273.725,"n":486,"o":274.43,"t":"2026-09-30T13:30:00Z","v":34350,"vw":274.363676},{"c":274.35,"h":274.87,"l":273.935,"n":377,"o":274.34,"t":"2026-09-30T13:45:00Z","v":18534,"vw":274.347446},{"c":273.54,"h":274.57,"l":273.19,"n":877,"o":274.37,"t":"2026-09-30T14:00:00Z","v":37181,"vw":274.00957},{"c":273.685,"h":274.23,"l":273.31,"n":582,"o":273.89,"t":"2026-09-30T14:15:00Z","v":12737,"vw":273.758554},{"c":272.445,"h":273.765,"l":272.35,"n":685,"o":273.71,"t":"2026-09-30T14:30:00Z","v":15846,"vw":273.462185},{"c":273.085,"h":273.42,"l":272.185,"n":768,"o":272.43,"t":"2026-09-30T14:45:00Z","v":27307,"vw":272.961773},{"c":273.07,"h":273.79,"l":272.65,"n":582,"o":273,"t":"2026-09-30T15:00:00Z","v":17631,"vw":273.193159},{"c":273.295,"h":273.45,"l":272.9,"n":323,"o":273.26,"t":"2026-09-30T15:15:00Z","v":10817,"vw":273.272861},{"c":273.505,"h":273.87,"l":273.31,"n":597,"o":273.31,"t":"2026-09-30T15:30:00Z","v":25472,"vw":273.58594},{"c":273.2751,"h":273.51,"l":273.16,"n":249,"o":273.31,"t":"2026-09-30T15:45:00Z","v":6327,"vw":273.334},{"c":273.46,"h":273.51,"l":273.15,"n":305,"o":273.3,"t":"2026-09-30T16:00:00Z","v":7087,"vw":273.384861},{"c":273.47,"h":273.7,"l":273.42,"n":356,"o":273.58,"t":"2026-09-30T16:15:00Z","v":10286,"vw":273.517114},{"c":273.02,"h":273.33,"l":272.85,"n":369,"o":273.33,"t":"2026-09-30T16:30:00Z","v":10602,"vw":273.170748},{"c":272.975,"h":273.385,"l":272.97,"n":416,"o":273.065,"t":"2026-09-30T16:45:00Z","v":10034,"vw":273.129619},{"c":272.265,"h":273.001,"l":272.265,"n":327,"o":272.97,"t":"2026-09-30T17:00:00Z","v":8402,"vw":272.744154},{"c":272.175,"h":272.53,"l":271.95,"n":517,"o":272.265,"t":"2026-09-30T17:15:00Z","v":11551,"vw":272.295253},{"c":272.38,"h":272.64,"l":272.09,"n":463,"o":272.29,"t":"2026-09-30T17:30:00Z","v":12199,"vw":272.363506},{"c":272.86,"h":272.86,"l":272.11,"n":600,"o":272.39,"t":"2026-09-30T17:45:00Z","v":16975,"vw":272.337099},{"c":271.99,"h":272.985,"l":271.865,"n":447,"o":272.865,"t":"2026-09-30T18:00:00Z","v":10031,"vw":272.442227},{"c":271.26,"h":272.16,"l":271.125,"n":776,"o":271.96,"t":"2026-09-30T18:15:00Z","v":25710,"vw":271.675571},{"c":270.785,"h":271.46,"l":270.77,"n":863,"o":271.2,"t":"2026-09-30T18:30:00Z","v":32429,"vw":271.119792},{"c":270.435,"h":270.835,"l":269.861,"n":1177,"o":270.83,"t":"2026-09-30T18:45:00Z","v":50092,"vw":270.300208},{"c":269.7,"h":270.665,"l":269.7,"n":1114,"o":270.425,"t":"2026-09-30T19:00:00Z","v":49267,"vw":270.282326},{"c":269.265,"h":270.015,"l":269.21,"n":1380,"o":269.62,"t":"2026-09-30T19:15:00Z","v":52795,"vw":269.640777},{"c":270.44,"h":270.45,"l":268.87,"n":1352,"o":269.225,"t":"2026-09-30T19:30:00Z","v":49128,"vw":269.742631},{"c":270.44,"h":271.35,"l":269.52,"n":4319,"o":270.375,"t":"2026-09-30T19:45:00Z","v":141955,"vw":270.492313},{"c":270.31,"h":270.31,"l":270.31,"n":106,"o":270.31,"t":"2026-09-30T20:00:00Z","v":479822,"vw":270.31},{"c":270.31,"h":270.31,"l":270.31,"n":1,"o":270.31,"t":"2026-09-30T20:15:00Z","v":909,"vw":270.31},{"c":268.57,"h":270.135,"l":267,"n":799,"o":268.88,"t":"2026-10-01T13:30:00Z","v":35005,"vw":268.605318},{"c":269.015,"h":269.39,"l":268.4,"n":947,"o":268.515,"t":"2026-10-01T13:45:00Z","v":44246,"vw":268.884883},{"c":270.24,"h":270.525,"l":268.69,"n":1130,"o":268.69,"t":"2026-10-01T14:00:00Z","v":37498,"vw":269.381643},{"c":270.52,"h":271.455,"l":270.04,"n":784,"o":270.04,"t":"2026-10-01T14:15:00Z","v":30221,"vw":270.909562},{"c":271.22,"h":271.43,"l":270.28,"n":709,"o":270.44,"t":"2026-10-01T14:30:00Z","v":16095,"vw":270.809245},{"c":273.78,"h":274.24,"l":271.24,"n":1694,"o":271.45,"t":"2026-10-01T14:45:00Z","v":54347,"vw":272.692952},{"c":274.49,"h":274.745,"l":273.24,"n":869,"o":273.73,"t":"2026-10-01T15:00:00Z","v":20738,"vw":273.906259},{"c":274.045,"h":274.74,"l":273.92,"n":952,"o":274.69,"t":"2026-10-01T15:15:00Z","v":25022,"vw":274.325738},{"c":274.96,"h":274.985,"l":273.595,"n":930,"o":274.045,"t":"2026-10-01T15:30:00Z","v":24136,"vw":274.062472},{"c":275.1,"h":275.52,"l":274.5,"n":881,"o":274.85,"t":"2026-10-01T15:45:00Z","v":20432,"vw":275.099014},{"c":274.71,"h":275.08,"l":274.56,"n":739,"o":274.9975,"t":"2026-10-01T16:00:00Z","v":15086,"vw":274.81606},{"c":275.405,"h":275.42,"l":274.77,"n":659,"o":275.08,"t":"2026-10-01T16:15:00Z","v":12235,"vw":275.078681},{"c":275.805,"h":275.87,"l":275.09,"n":814,"o":275.46,"t":"2026-10-01T16:30:00Z","v":18014,"vw":275.454369},{"c":275.52,"h":276.26,"l":275.5,"n":970,"o":275.68,"t":"2026-10-01T16:45:00Z","v":25201,"vw":275.932638},{"c":275.645,"h":275.825,"l":275.43,"n":1410,"o":275.48,"t":"2026-10-01T17:00:00Z","v":20927,"vw":275.577239},{"c":275.58,"h":275.79,"l":275.4005,"n":604,"o":275.58,"t":"2026-10-01T17:15:00Z","v":12698,"vw":275.576975},{"c":275.995,"h":276.1,"l":275.325,"n":876,"o":275.61,"t":"2026-10-01T17:30:00Z","v":20158,"vw":275.613928},{"c":277.17,"h":277.33,"l":275.88,"n":1292,"o":275.995,"t":"2026-10-01T17:45:00Z","v":36397,"vw":276.547453},{"c":276.98,"h":277.31,"l":276.54,"n":1035,"o":277.17,"t":"2026-10-01T18:00:00Z","v":21828,"vw":277.092865},{"c":276.78,"h":277.21,"l":276.54,"n":1274,"o":276.87,"t":"2026-10-01T18:15:00Z","v":33262,"vw":276.901003},{"c":277,"h":277,"l":276.31,"n":1500,"o":276.81,"t":"2026-10-01T18:30:00Z","v":92977,"vw":276.536929},{"c":277.125,"h":277.345,"l":276.8001,"n":1228,"o":277.03,"t":"2026-10-01T18:45:00Z","v":36212,"vw":277.086397},{"c":278.13,"h":278.22,"l":276.97,"n":1344,"o":277.125,"t":"2026-10-01T19:00:00Z","v":31138,"vw":277.483069},{"c":278.215,"h":278.48,"l":277.87,"n":1546,"o":278.2,"t":"2026-10-01T19:15:00Z","v":53856,"vw":278.239575},{"c":277.7,"h":278.69,"l":277.42,"n":1653,"o":278.215,"t":"2026-10-01T19:30:00Z","v":49115,"vw":278.03073},{"c":279.41,"h":279.42,"l":277.445,"n":5751,"o":277.67,"t":"2026-10-01T19:45:00Z","v":219125,"vw":278.850213},{"c":279.31,"h":279.31,"l":279.31,"n":83,"o":279.31,"t":"2026-10-01T20:00:00Z","v":321212,"vw":279.31},{"c":278,"h":278,"l":278,"n":1,"o":278,"t":"2026-10-01T23:15:00Z","v":125,"vw":278},{"c":280.16,"h":280.16,"l":275.74,"n":708,"o":276.51,"t":"2026-10-02T13:30:00Z","v":38504,"vw":276.849058},{"c":279.28,"h":281.2117,"l":279.28,"n":1098,"o":280.275,"t":"2026-10-02T13:45:00Z","v":38072,"vw":280.483137},{"c":277.89,"h":279.305,"l":277.37,"n":821,"o":279.27,"t":"2026-10-02T14:00:00Z","v":24167,"vw":278.515846},{"c":278.87,"h":278.87,"l":277.73,"n":729,"o":278.02,"t":"2026-10-02T14:15:00Z","v":19037,"vw":278.38011},{"c":277.945,"h":279.28,"l":277.59,"n":773,"o":278.91,"t":"2026-10-02T14:30:00Z","v":21613,"vw":278.521425},{"c":277.73,"h":278.79,"l":277.71,"n":851,"o":277.875,"t":"2026-10-02T14:45:00Z","v":29840,"vw":278.214177},{"c":277.495,"h":277.875,"l":277.1401,"n":782,"o":277.79,"t":"2026-10-02T15:00:00Z","v":16423,"vw":277.495532},{"c":276.97,"h":277.69,"l":276.67,"n":713,"o":277.485,"t":"2026-10-02T15:15:00Z","v":22719,"vw":276.997961},{"c":277.53,"h":277.81,"l":276.915,"n":542,"o":276.99,"t":"2026-10-02T15:30:00Z","v":17340,"vw":277.272665},{"c":277.53,"h":277.93,"l":276.885,"n":554,"o":277.395,"t":"2026-10-02T15:45:00Z","v":13504,"vw":277.47048},{"c":277.32,"h":277.55,"l":277.16,"n":367,"o":277.355,"t":"2026-10-02T16:00:00Z","v":7601,"vw":277.326682},{"c":277.995,"h":278,"l":277.28,"n":563,"o":277.58,"t":"2026-10-02T16:15:00Z","v":13957,"vw":277.738901},{"c":277.27,"h":278.245,"l":276.83,"n":864,"o":278.21,"t":"2026-10-02T16:30:00Z","v":31804,"vw":277.174917},{"c":277.485,"h":277.605,"l":277.07,"n":466,"o":277.39,"t":"2026-10-02T16:45:00Z","v":8087,"vw":277.318977},{"c":278.85,"h":278.94,"l":277.5,"n":872,"o":277.5,"t":"2026-10-02T17:00:00Z","v":41974,"vw":278.136065},{"c":277.86,"h":279.53,"l":277.5501,"n":983,"o":278.85,"t":"2026-10-02T17:15:00Z","v":43874,"vw":278.153471},{"c":278.065,"h":278.31,"l":277.6262,"n":487,"o":277.95,"t":"2026-10-02T17:30:00Z","v":13376,"vw":277.84547},{"c":278.2865,"h":278.62,"l":278.1,"n":508,"o":278.26,"t":"2026-10-02T17:45:00Z","v":10489,"vw":278.308318},{"c":278.76,"h":279.0825,"l":278.365,"n":775,"o":278.53,"t":"2026-10-02T18:00:00Z","v":31204,"vw":278.6553},{"c":279.125,"h":279.48,"l":278.59,"n":760,"o":278.69,"t":"2026-10-02T18:15:00Z","v":19224,"vw":278.950445},{"c":279.435,"h":279.435,"l":278.87,"n":614,"o":279.05,"t":"2026-10-02T18:30:00Z","v":12112,"vw":279.06575},{"c":279.555,"h":279.635,"l":279.235,"n":492,"o":279.525,"t":"2026-10-02T18:45:00Z","v":17467,"vw":279.496691},{"c":280.16,"h":280.25,"l":279.26,"n":843,"o":279.6802,"t":"2026-10-02T19:00:00Z","v":19742,"vw":279.708819},{"c":280.04,"h":280.715,"l":279.921,"n":1271,"o":280.07,"t":"2026-10-02T19:15:00Z","v":44904,"vw":280.41944},{"c":281.55,"h":281.795,"l":279.87,"n":1427,"o":280.04,"t":"2026-10-02T19:30:00Z","v":38234,"vw":280.595105},{"c":281.66,"h":281.91,"l":280.43,"n":4800,"o":281.555,"t":"2026-10-02T19:45:00Z","v":163000,"vw":281.280666},{"c":281.74,"h":281.74,"l":281.74,"n":69,"o":281.74,"t":"2026-10-02T20:00:00Z","v":467531,"vw":281.74},{"c":281.64,"h":281.64,"l":281.64,"n":1,"o":281.64,"t":"2026-10-05T11:45:00Z","v":248,"vw":281.64},{"c":280.42,"h":284.09,"l":280.11,"n":1118,"o":281.48,"t":"2026-10-05T13:30:00Z","v":75935,"vw":281.504439},{"c":282.89,"h":282.89,"l":280.01,"n":611,"o":280.41,"t":"2026-10-05T13:45:00Z","v":24064,"vw":281.034251},{"c":283.82,"h":284.42,"l":282.96,"n":915,"o":283.87,"t":"2026-10-05T14:00:00Z","v":36504,"vw":283.843819},{"c":283.3,"h":284.375,"l":282.97,"n":798,"o":283.41,"t":"2026-10-05T14:15:00Z","v":22077,"vw":283.790739},{"c":284.2723,"h":284.2723,"l":283.15,"n":833,"o":283.44,"t":"2026-10-05T14:30:00Z","v":23380,"vw":283.823831},{"c":284.07,"h":284.36,"l":283.38,"n":1033,"o":284.09,"t":"2026-10-05T14:45:00Z","v":32234,"vw":283.714936},{"c":284.84,"h":285.09,"l":283.77,"n":830,"o":283.835,"t":"2026-10-05T15:00:00Z","v":27809,"vw":284.32719},{"c":285.27,"h":285.68,"l":284.62,"n":825,"o":284.69,"t":"2026-10-05T15:15:00Z","v":19018,"vw":285.118949},{"c":286.5,"h":286.53,"l":285.1325,"n":786,"o":285.1325,"t":"2026-10-05T15:30:00Z","v":26309,"vw":285.792972},{"c":285.43,"h":286.34,"l":285.43,"n":553,"o":286.34,"t":"2026-10-05T15:45:00Z","v":10190,"vw":285.865784},{"c":286.81,"h":286.845,"l":285.58,"n":448,"o":285.58,"t":"2026-10-05T16:00:00Z","v":11226,"vw":286.145371},{"c":286.42,"h":286.92,"l":286.39,"n":405,"o":286.53,"t":"2026-10-05T16:15:00Z","v":8512,"vw":286.643224},{"c":287.27,"h":287.27,"l":286.5225,"n":241,"o":286.61,"t":"2026-10-05T16:30:00Z","v":6189,"vw":286.759786},{"c":287.13,"h":287.14,"l":286.5025,"n":386,"o":287.14,"t":"2026-10-05T16:45:00Z","v":8558,"vw":286.830767},{"c":286.9063,"h":287.09,"l":286.6901,"n":176,"o":286.94,"t":"2026-10-05T17:00:00Z","v":4439,"vw":286.865381},{"c":286.75,"h":286.99,"l":286.295,"n":704,"o":286.985,"t":"2026-10-05T17:15:00Z","v":17029,"vw":286.611124},{"c":286.19,"h":286.9,"l":285.9,"n":962,"o":286.54,"t":"2026-10-05T17:30:00Z","v":27615,"vw":286.466477},{"c":286.62,"h":286.62,"l":285.93,"n":863,"o":286.19,"t":"2026-10-05T17:45:00Z","v":17800,"vw":286.177462},{"c":286.98,"h":287.17,"l":286.3401,"n":1219,"o":286.795,"t":"2026-10-05T18:00:00Z","v":58407,"vw":286.8761},{"c":286.535,"h":287.4,"l":286.42,"n":863,"o":286.99,"t":"2026-10-05T18:15:00Z","v":34931,"vw":286.939696},{"c":286.87,"h":286.9,"l":286.26,"n":999,"o":286.5351,"t":"2026-10-05T18:30:00Z","v":31809,"vw":286.475852},{"c":286.86,"h":286.86,"l":286.29,"n":1076,"o":286.655,"t":"2026-10-05T18:45:00Z","v":30179,"vw":286.635285},{"c":286.555,"h":287.05,"l":286.22,"n":1162,"o":287.05,"t":"2026-10-05T19:00:00Z","v":25850,"vw":286.458327},{"c":286.96,"h":287.24,"l":286.36,"n":1249,"o":286.8,"t":"2026-10-05T19:15:00Z","v":30798,"vw":286.768947},{"c":287.19,"h":287.305,"l":286.45,"n":1772,"o":286.955,"t":"2026-10-05T19:30:00Z","v":34825,"vw":286.850136},{"c":287.54,"h":287.565,"l":286,"n":5131,"o":287.14,"t":"2026-10-05T19:45:00Z","v":154710,"vw":287.031867},{"c":287.4,"h":287.4,"l":287.4,"n":87,"o":287.4,"t":"2026-10-05T20:00:00Z","v":504352,"vw":287.4},{"c":287.4,"h":287.4,"l":287.4,"n":1,"o":287.4,"t":"2026-10-05T20:15:00Z","v":14120,"vw":287.4},{"c":284.635,"h":287.81,"l":284.29,"n":510,"o":286.44,"t":"2026-10-06T13:30:00Z","v":21918,"vw":285.923428},{"c":285.17,"h":285.47,"l":284.06,"n":718,"o":284.06,"t":"2026-10-06T13:45:00Z","v":19202,"vw":284.700239},{"c":285.6534,"h":286.1899,"l":284.945,"n":590,"o":285.43,"t":"2026-10-06T14:00:00Z","v":18243,"vw":285.599725},{"c":285.52,"h":285.88,"l":284.51,"n":748,"o":285.54,"t":"2026-10-06T14:15:00Z","v":19302,"vw":285.148334},{"c":284.3,"h":285.31,"l":283.93,"n":444,"o":285.245,"t":"2026-10-06T14:30:00Z","v":9470,"vw":284.659036},{"c":284.7,"h":285.195,"l":284.005,"n":760,"o":284.29,"t":"2026-10-06T14:45:00Z","v":23573,"vw":284.68377},{"c":285.3,"h":285.34,"l":284.32,"n":686,"o":284.91,"t":"2026-10-06T15:00:00Z","v":21050,"vw":284.798943},{"c":287.28,"h":287.28,"l":285.25,"n":928,"o":285.44,"t":"2026-10-06T15:15:00Z","v":34407,"vw":286.431832},{"c":286.65,"h":287.585,"l":286.35,"n":1447,"o":287.28,"t":"2026-10-06T15:30:00Z","v":69489,"vw":286.808997},{"c":288.135,"h":288.2,"l":286.81,"n":963,"o":286.81,"t":"2026-10-06T15:45:00Z","v":36475,"vw":287.55729},{"c":286.45,"h":288.385,"l":286.185,"n":606,"o":288.19,"t":"2026-10-06T16:00:00Z","v":23025,"vw":287.39025},{"c":287.08,"h":287.17,"l":286.73,"n":713,"o":286.82,"t":"2026-10-06T16:15:00Z","v":21652,"vw":286.996022},{"c":286.815,"h":287.44,"l":286.74,"n":551,"o":287,"t":"2026-10-06T16:30:00Z","v":14594,"vw":287.002368},{"c":286.465,"h":286.72,"l":286.38,"n":346,"o":286.72,"t":"2026-10-06T16:45:00Z","v":7323,"vw":286.493474},{"c":285.6,"h":286.39,"l":285.3434,"n":790,"o":286.39,"t":"2026-10-06T17:00:00Z","v":23721,"vw":285.967117},{"c":286.4,"h":286.4,"l":285.49,"n":410,"o":285.7101,"t":"2026-10-06T17:15:00Z","v":8932,"vw":285.907983},{"c":286.68,"h":286.68,"l":286.24,"n":488,"o":286.4,"t":"2026-10-06T17:30:00Z","v":10115,"vw":286.519322},{"c":286.05,"h":286.71,"l":286.0301,"n":738,"o":286.71,"t":"2026-10-06T17:45:00Z","v":20478,"vw":286.344653},{"c":284.855,"h":286.1088,"l":284.69,"n":605,"o":286.06,"t":"2026-10-06T18:00:00Z","v":16125,"vw":285.45533},{"c":284.71,"h":284.98,"l":284.35,"n":756,"o":284.84,"t":"2026-10-06T18:15:00Z","v":19451,"vw":284.708261},{"c":285.225,"h":285.52,"l":284.67,"n":839,"o":284.68,"t":"2026-10-06T18:30:00Z","v":31602,"vw":285.173086},{"c":285.915,"h":285.99,"l":285.35,"n":650,"o":285.35,"t":"2026-10-06T18:45:00Z","v":15331,"vw":285.754708},{"c":286.33,"h":286.33,"l":285.75,"n":794,"o":285.895,"t":"2026-10-06T19:00:00Z","v":24960,"vw":285.99403},{"c":285.49,"h":286.5,"l":285.49,"n":1114,"o":286.29,"t":"2026-10-06T19:15:00Z","v":29102,"vw":286.008951},{"c":285.66,"h":286.12,"l":285.21,"n":1477,"o":285.59,"t":"2026-10-06T19:30:00Z","v":47748,"vw":285.602082},{"c":285.78,"h":286.39,"l":285.39,"n":4155,"o":285.51,"t":"2026-10-06T19:45:00Z","v":150779,"vw":285.9429},{"c":285.72,"h":285.72,"l":285.72,"n":80,"o":285.72,"t":"2026-10-06T20:00:00Z","v":345731,"vw":285.72},{"c":283.1,"h":286.07,"l":282.93,"n":598,"o":285.04,"t":"2026-10-07T13:30:00Z","v":21186,"vw":284.326184},{"c":282.89,"h":283.08,"l":281.94,"n":769,"o":282.8,"t":"2026-10-07T13:45:00Z","v":15167,"vw":282.432143},{"c":281.805,"h":283.92,"l":281.55,"n":728,"o":282.865,"t":"2026-10-07T14:00:00Z","v":20214,"vw":282.704428},{"c":281.82,"h":282.57,"l":281.82,"n":485,"o":282.12,"t":"2026-10-07T14:15:00Z","v":16305,"vw":282.196469},{"c":280.4608,"h":281.815,"l":280.32,"n":486,"o":281.815,"t":"2026-10-07T14:30:00Z","v":9325,"vw":280.90513},{"c":280.255,"h":281.14,"l":280,"n":735,"o":280.32,"t":"2026-10-07T14:45:00Z","v":33636,"vw":280.46417},{"c":280.1075,"h":280.41,"l":279.59,"n":918,"o":280.23,"t":"2026-10-07T15:00:00Z","v":26291,"vw":279.966665},{"c":279.37,"h":280.32,"l":279.33,"n":428,"o":280.25,"t":"2026-10-07T15:15:00Z","v":8472,"vw":279.768407},{"c":278.66,"h":279.37,"l":278.54,"n":571,"o":279.37,"t":"2026-10-07T15:30:00Z","v":12154,"vw":278.805863},{"c":278.885,"h":279.1499,"l":278.355,"n":437,"o":278.4401,"t":"2026-10-07T15:45:00Z","v":11795,"vw":278.67958},{"c":279.3925,"h":279.52,"l":278.48,"n":783,"o":279.11,"t":"2026-10-07T16:00:00Z","v":23098,"vw":278.8917},{"c":278.385,"h":279.59,"l":278.32,"n":386,"o":279.38,"t":"2026-10-07T16:15:00Z","v":9007,"vw":279.029364},{"c":278.76,"h":278.76,"l":278.16,"n":479,"o":278.385,"t":"2026-10-07T16:30:00Z","v":12618,"vw":278.374669},{"c":279.61,"h":279.64,"l":278.83,"n":449,"o":278.96,"t":"2026-10-07T16:45:00Z","v":11565,"vw":279.220595},{"c":280.94,"h":280.94,"l":279.69,"n":637,"o":280.05,"t":"2026-10-07T17:00:00Z","v":21215,"vw":280.181212},{"c":281.7,"h":281.7,"l":280.62,"n":581,"o":280.95,"t":"2026-10-07T17:15:00Z","v":15516,"vw":281.044154},{"c":280.57,"h":281.57,"l":280.2,"n":576,"o":281.565,"t":"2026-10-07T17:30:00Z","v":19024,"vw":280.544996},{"c":281.36,"h":281.36,"l":280.215,"n":542,"o":280.57,"t":"2026-10-07T17:45:00Z","v":13457,"vw":280.612213},{"c":282.82,"h":283.04,"l":281.09,"n":907,"o":281.105,"t":"2026-10-07T18:00:00Z","v":32304,"vw":282.191007},{"c":282.685,"h":283.16,"l":282.5617,"n":668,"o":282.5617,"t":"2026-10-07T18:15:00Z","v":19296,"vw":282.745445},{"c":282.75,"h":283.03,"l":282.1,"n":1028,"o":282.595,"t":"2026-10-07T18:30:00Z","v":29090,"vw":282.531031},{"c":283.51,"h":283.51,"l":282.71,"n":1016,"o":282.765,"t":"2026-10-07T18:45:00Z","v":40658,"vw":282.945198},{"c":284.07,"h":284.68,"l":283.595,"n":1424,"o":283.595,"t":"2026-10-07T19:00:00Z","v":32485,"vw":284.157932},{"c":283.74,"h":284.12,"l":283.645,"n":1034,"o":284.05,"t":"2026-10-07T19:15:00Z","v":22797,"vw":283.781306},{"c":284.095,"h":284.44,"l":283.632,"n":1545,"o":283.78,"t":"2026-10-07T19:30:00Z","v":43882,"vw":283.875269},{"c":284.04,"h":284.44,"l":283.4725,"n":4230,"o":284.095,"t":"2026-10-07T19:45:00Z","v":131693,"vw":284.062796},{"c":283.96,"h":283.96,"l":283.91,"n":73,"o":283.91,"t":"2026-10-07T20:00:00Z","v":513826,"vw":283.959848},{"c":286.89,"h":286.89,"l":286.89,"n":3,"o":286.89,"t":"2026-10-08T12:15:00Z","v":246,"vw":286.89},{"c":288.95,"h":290.35,"l":287.59,"n":633,"o":287.59,"t":"2026-10-08T13:30:00Z","v":26546,"vw":288.333276},{"c":290.11,"h":290.225,"l":288.965,"n":1007,"o":288.965,"t":"2026-10-08T13:45:00Z","v":26569,"vw":289.874801},{"c":289.45,"h":290.45,"l":289.11,"n":1021,"o":290.45,"t":"2026-10-08T14:00:00Z","v":41478,"vw":289.609491},{"c":287.86,"h":289.765,"l":287.55,"n":1208,"o":289.505,"t":"2026-10-08T14:15:00Z","v":55074,"vw":288.700509},{"c":288.97,"h":288.97,"l":287.72,"n":864,"o":288.125,"t":"2026-10-08T14:30:00Z","v":11916,"vw":288.463424},{"c":289.13,"h":289.6047,"l":288.085,"n":1020,"o":289.28,"t":"2026-10-08T14:45:00Z","v":32082,"vw":288.976536},{"c":289.27,"h":290.17,"l":289.27,"n":1064,"o":289.44,"t":"2026-10-08T15:00:00Z","v":24624,"vw":289.75737},{"c":289.45,"h":289.968,"l":289.11,"n":1104,"o":289.48,"t":"2026-10-08T15:15:00Z","v":44208,"vw":289.691389},{"c":290.44,"h":290.44,"l":289.395,"n":1027,"o":289.45,"t":"2026-10-08T15:30:00Z","v":32471,"vw":289.721591},{"c":290.44,"h":290.94,"l":290.135,"n":1009,"o":290.87,"t":"2026-10-08T15:45:00Z","v":23961,"vw":290.515486},{"c":291.01,"h":291.05,"l":290.64,"n":701,"o":290.64,"t":"2026-10-08T16:00:00Z","v":13929,"vw":290.807778},{"c":289.715,"h":291.19,"l":288.985,"n":1950,"o":291.125,"t":"2026-10-08T16:15:00Z","v":57218,"vw":290.032935},{"c":289.0599,"h":289.68,"l":288.24,"n":817,"o":289.54,"t":"2026-10-08T16:30:00Z","v":25183,"vw":289.052147},{"c":289.74,"h":290.018,"l":288.28,"n":1913,"o":288.9,"t":"2026-10-08T16:45:00Z","v":61824,"vw":288.986898},{"c":290.18,"h":290.555,"l":289.35,"n":1198,"o":289.785,"t":"2026-10-08T17:00:00Z","v":26443,"vw":289.926415},{"c":290.47,"h":290.63,"l":289.88,"n":865,"o":290.46,"t":"2026-10-08T17:15:00Z","v":19656,"vw":290.375798},{"c":289.73,"h":290.55,"l":289.285,"n":1263,"o":290.55,"t":"2026-10-08T17:30:00Z","v":26434,"vw":289.993689},{"c":289.455,"h":290.145,"l":288.83,"n":1257,"o":289.7,"t":"2026-10-08T17:45:00Z","v":41296,"vw":289.504881},{"c":289.82,"h":290.2,"l":289.28,"n":803,"o":289.455,"t":"2026-10-08T18:00:00Z","v":28193,"vw":289.841531},{"c":290.225,"h":290.64,"l":290.035,"n":763,"o":290.035,"t":"2026-10-08T18:15:00Z","v":14423,"vw":290.288726},{"c":289.665,"h":290.06,"l":289.64,"n":819,"o":290.05,"t":"2026-10-08T18:30:00Z","v":18495,"vw":289.838962},{"c":289.68,"h":290.08,"l":289.33,"n":1303,"o":289.73,"t":"2026-10-08T18:45:00Z","v":51895,"vw":289.638934},{"c":290.08,"h":290.08,"l":289.1225,"n":729,"o":289.525,"t":"2026-10-08T19:00:00Z","v":16668,"vw":289.467276},{"c":289.46,"h":290.5,"l":289.46,"n":1169,"o":290.1,"t":"2026-10-08T19:15:00Z","v":30036,"vw":290.054436},{"c":289.06,"h":289.55,"l":288.8,"n":1560,"o":289.55,"t":"2026-10-08T19:30:00Z","v":54885,"vw":289.114713},{"c":288.59,"h":289.49,"l":288.285,"n":4352,"o":288.97,"t":"2026-10-08T19:45:00Z","v":138867,"vw":288.763823},{"c":288.49,"h":288.49,"l":288.49,"n":67,"o":288.49,"t":"2026-10-08T20:00:00Z","v":211080,"vw":288.49},{"c":286.19,"h":286.19,"l":286.19,"n":4,"o":286.19,"t":"2026-10-09T13:15:00Z","v":205,"vw":286.19},{"c":290.17,"h":291.2,"l":286.94,"n":546,"o":287.78,"t":"2026-10-09T13:30:00Z","v":17170,"vw":288.373094},{"c":290.66,"h":290.9851,"l":288.09,"n":929,"o":289.84,"t":"2026-10-09T13:45:00Z","v":31504,"vw":289.568823},{"c":291.13,"h":291.295,"l":290.52,"n":849,"o":290.64,"t":"2026-10-09T14:00:00Z","v":20523,"vw":290.880096},{"c":290.7,"h":291.76,"l":290.34,"n":878,"o":291.3,"t":"2026-10-09T14:15:00Z","v":23124,"vw":290.85655},{"c":291.9,"h":292.005,"l":291.235,"n":471,"o":291.3675,"t":"2026-10-09T14:30:00Z","v":9173,"vw":291.56365},{"c":291.29,"h":291.85,"l":291.22,"n":650,"o":291.74,"t":"2026-10-09T14:45:00Z","v":14032,"vw":291.526303},{"c":290.585,"h":291.57,"l":290.42,"n":773,"o":291.26,"t":"2026-10-09T15:00:00Z","v":20687,"vw":291.121812},{"c":290.45,"h":290.84,"l":290.2144,"n":512,"o":290.645,"t":"2026-10-09T15:15:00Z","v":10440,"vw":290.569974},{"c":289.45,"h":290.57,"l":289.11,"n":816,"o":290.445,"t":"2026-10-09T15:30:00Z","v":24443,"vw":289.892826},{"c":289.01,"h":289.68,"l":288.79,"n":388,"o":289.4,"t":"2026-10-09T15:45:00Z","v":9710,"vw":289.123399},{"c":288.75,"h":289.065,"l":288.43,"n":400,"o":289.065,"t":"2026-10-09T16:00:00Z","v":6525,"vw":288.594168},{"c":288.54,"h":288.78,"l":288.44,"n":356,"o":288.67,"t":"2026-10-09T16:15:00Z","v":7708,"vw":288.621667},{"c":288.3775,"h":288.89,"l":288.3775,"n":594,"o":288.535,"t":"2026-10-09T16:30:00Z","v":11877,"vw":288.680947},{"c":288.17,"h":288.26,"l":288.06,"n":623,"o":288.13,"t":"2026-10-09T16:45:00Z","v":15037,"vw":288.183837},{"c":287.845,"h":288.2202,"l":287.7175,"n":598,"o":288.18,"t":"2026-10-09T17:00:00Z","v":13578,"vw":287.861045},{"c":288.68,"h":288.79,"l":287.71,"n":634,"o":287.835,"t":"2026-10-09T17:15:00Z","v":24479,"vw":288.345308},{"c":288.12,"h":288.76,"l":288.12,"n":455,"o":288.76,"t":"2026-10-09T17:30:00Z","v":11702,"vw":288.361043},{"c":288.505,"h":288.52,"l":287.9,"n":391,"o":288.19,"t":"2026-10-09T17:45:00Z","v":7153,"vw":288.236927},{"c":288.33,"h":288.63,"l":288.14,"n":517,"o":288.42,"t":"2026-10-09T18:00:00Z","v":12232,"vw":288.328396},{"c":288.38,"h":288.59,"l":288.27,"n":477,"o":288.46,"t":"2026-10-09T18:15:00Z","v":6449,"vw":288.372483},{"c":287.545,"h":288.355,"l":287.45,"n":655,"o":288.32,"t":"2026-10-09T18:30:00Z","v":14840,"vw":287.736299},{"c":287.79,"h":288.17,"l":287,"n":1137,"o":287.535,"t":"2026-10-09T18:45:00Z","v":32159,"vw":287.541403},{"c":287.665,"h":288.07,"l":287.42,"n":588,"o":287.88,"t":"2026-10-09T19:00:00Z","v":10611,"vw":287.745906},{"c":288.05,"h":288.2,"l":287.4501,"n":642,"o":287.665,"t":"2026-10-09T19:15:00Z","v":11069,"vw":287.722216},{"c":287.08,"h":288.2,"l":287.02,"n":1202,"o":288.19,"t":"2026-10-09T19:30:00Z","v":29351,"vw":287.560886},{"c":286.69,"h":287.045,"l":285.99,"n":4121,"o":287.045,"t":"2026-10-09T19:45:00Z","v":124501,"vw":286.41677},{"c":286.7,"h":286.7,"l":286.7,"n":73,"o":286.7,"t":"2026-10-09T20:00:00Z","v":227085,"vw":286.7},{"c":290.805,"h":291.79,"l":288.75,"n":467,"o":289.32,"t":"2026-10-12T13:30:00Z","v":15819,"vw":290.072547},{"c":293.375,"h":293.9899,"l":291.175,"n":798,"o":291.65,"t":"2026-10-12T13:45:00Z","v":21347,"vw":293.018386},{"c":293.13,"h":294.22,"l":292.4427,"n":1363,"o":293.59,"t":"2026-10-12T14:00:00Z","v":39298,"vw":293.221494},{"c":291.47,"h":293.22,"l":291.42,"n":1153,"o":292.85,"t":"2026-10-12T14:15:00Z","v":29518,"vw":292.553064},{"c":290.04,"h":291.55,"l":289.73,"n":844,"o":291.23,"t":"2026-10-12T14:30:00Z","v":19677,"vw":290.815316},{"c":289.64,"h":290.08,"l":289.465,"n":422,"o":289.86,"t":"2026-10-12T14:45:00Z","v":8598,"vw":289.701753},{"c":290.33,"h":290.33,"l":289.37,"n":540,"o":289.94,"t":"2026-10-12T15:00:00Z","v":9898,"vw":289.81331},{"c":290.02,"h":290.79,"l":289.97,"n":621,"o":290.405,"t":"2026-10-12T15:15:00Z","v":13862,"vw":290.319517},{"c":290.385,"h":290.85,"l":290.045,"n":747,"o":290.19,"t":"2026-10-12T15:30:00Z","v":23293,"vw":290.61218},{"c":290.34,"h":290.3725,"l":289.84,"n":442,"o":290.23,"t":"2026-10-12T15:45:00Z","v":19595,"vw":290.165579},{"c":290.41,"h":290.65,"l":290.2,"n":475,"o":290.33,"t":"2026-10-12T16:00:00Z","v":16009,"vw":290.435863},{"c":290.03,"h":290.34,"l":289.66,"n":307,"o":290.34,"t":"2026-10-12T16:15:00Z","v":9832,"vw":290.009811},{"c":290.3,"h":290.36,"l":289.83,"n":433,"o":289.97,"t":"2026-10-12T16:30:00Z","v":10303,"vw":290.084886},{"c":290.39,"h":290.69,"l":290.23,"n":406,"o":290.23,"t":"2026-10-12T16:45:00Z","v":9116,"vw":290.45129},{"c":291.1,"h":291.1,"l":290.34,"n":284,"o":290.39,"t":"2026-10-12T17:00:00Z","v":7807,"vw":290.682205},{"c":290.305,"h":291.0306,"l":290.16,"n":612,"o":291.01,"t":"2026-10-12T17:15:00Z","v":18954,"vw":290.537957},{"c":290.32,"h":290.52,"l":290.29,"n":192,"o":290.42,"t":"2026-10-12T17:30:00Z","v":4053,"vw":290.366625},{"c":290.82,"h":290.82,"l":290.115,"n":424,"o":290.34,"t":"2026-10-12T17:45:00Z","v":15020,"vw":290.254707},{"c":290.86,"h":291.04,"l":290.7,"n":464,"o":290.835,"t":"2026-10-12T18:00:00Z","v":14467,"vw":290.90937},{"c":290.475,"h":291,"l":290.475,"n":458,"o":290.74,"t":"2026-10-12T18:15:00Z","v":12640,"vw":290.837092},{"c":290.77,"h":290.77,"l":290.43,"n":380,"o":290.59,"t":"2026-10-12T18:30:00Z","v":8647,"vw":290.607577},{"c":291.05,"h":291.05,"l":290.57,"n":530,"o":290.66,"t":"2026-10-12T18:45:00Z","v":15698,"vw":290.744665},{"c":290.88,"h":291.03,"l":290.635,"n":450,"o":290.97,"t":"2026-10-12T19:00:00Z","v":11576,"vw":290.777894},{"c":290.8,"h":291.08,"l":290.525,"n":690,"o":291.035,"t":"2026-10-12T19:15:00Z","v":16133,"vw":290.840723},{"c":290.67,"h":291.1,"l":290.64,"n":1135,"o":290.9,"t":"2026-10-12T19:30:00Z","v":30207,"vw":290.871273},{"c":290.63,"h":290.76,"l":289.91,"n":3105,"o":290.59,"t":"2026-10-12T19:45:00Z","v":85913,"vw":290.318112},{"c":290.54,"h":290.64,"l":290.54,"n":66,"o":290.64,"t":"2026-10-12T20:00:00Z","v":122431,"vw":290.540487},{"c":291,"h":291,"l":291,"n":1,"o":291,"t":"2026-10-13T13:00:00Z","v":200,"vw":291},{"c":292.18,"h":292.375,"l":290.745,"n":374,"o":292.27,"t":"2026-10-13T13:30:00Z","v":13157,"vw":291.903536},{"c":291.69,"h":292.445,"l":291.315,"n":304,"o":292.32,"t":"2026-10-13T13:45:00Z","v":6458,"vw":291.783211},{"c":290.905,"h":291.91,"l":290.905,"n":477,"o":291.88,"t":"2026-10-13T14:00:00Z","v":10599,"vw":291.381569},{"c":291.62,"h":291.72,"l":290.98,"n":212,"o":290.98,"t":"2026-10-13T14:15:00Z","v":3618,"vw":291.533785},{"c":292.195,"h":292.35,"l":291.69,"n":532,"o":291.69,"t":"2026-10-13T14:30:00Z","v":8622,"vw":292.047139},{"c":292.57,"h":292.65,"l":292.2625,"n":348,"o":292.3,"t":"2026-10-13T14:45:00Z","v":8765,"vw":292.503067},{"c":292.505,"h":292.905,"l":292.28,"n":439,"o":292.41,"t":"2026-10-13T15:00:00Z","v":9315,"vw":292.483432},{"c":292.1,"h":292.96,"l":291.715,"n":518,"o":292.5,"t":"2026-10-13T15:15:00Z","v":19576,"vw":292.508296},{"c":292.16,"h":292.425,"l":291.77,"n":552,"o":291.91,"t":"2026-10-13T15:30:00Z","v":8825,"vw":292.112164},{"c":292.18,"h":292.265,"l":291.78,"n":785,"o":292.17,"t":"2026-10-13T15:45:00Z","v":13110,"vw":292.041643},{"c":291.87,"h":292.01,"l":291.46,"n":317,"o":292,"t":"2026-10-13T16:00:00Z","v":7736,"vw":291.762325},{"c":291.57,"h":291.84,"l":291.4,"n":375,"o":291.795,"t":"2026-10-13T16:15:00Z","v":9303,"vw":291.724685},{"c":292.055,"h":292.06,"l":291.06,"n":401,"o":291.515,"t":"2026-10-13T16:30:00Z","v":11532,"vw":291.612835},{"c":292.79,"h":292.79,"l":291.8499,"n":393,"o":291.9,"t":"2026-10-13T16:45:00Z","v":11376,"vw":292.11947},{"c":292.51,"h":292.895,"l":292.25,"n":398,"o":292.73,"t":"2026-10-13T17:00:00Z","v":10501,"vw":292.477884},{"c":292.33,"h":292.895,"l":292.33,"n":413,"o":292.565,"t":"2026-10-13T17:15:00Z","v":7638,"vw":292.641179},{"c":292.68,"h":292.78,"l":292.3,"n":369,"o":292.52,"t":"2026-10-13T17:30:00Z","v":8367,"vw":292.542402},{"c":292.58,"h":292.835,"l":292.36,"n":409,"o":292.69,"t":"2026-10-13T17:45:00Z","v":9513,"vw":292.637212},{"c":292.99,"h":292.99,"l":292.37,"n":447,"o":292.58,"t":"2026-10-13T18:00:00Z","v":9024,"vw":292.678106},{"c":292.39,"h":293.12,"l":292.26,"n":569,"o":293.12,"t":"2026-10-13T18:15:00Z","v":21683,"vw":292.654856},{"c":291.86,"h":292.27,"l":291.79,"n":342,"o":292.145,"t":"2026-10-13T18:30:00Z","v":12272,"vw":291.99155},{"c":291.82,"h":292.095,"l":291.42,"n":638,"o":291.45,"t":"2026-10-13T18:45:00Z","v":20465,"vw":291.843541},{"c":292.225,"h":292.35,"l":291.85,"n":572,"o":292,"t":"2026-10-13T19:00:00Z","v":16009,"vw":291.985934},{"c":292.295,"h":292.88,"l":292.24,"n":738,"o":292.4,"t":"2026-10-13T19:15:00Z","v":21238,"vw":292.58516},{"c":292.05,"h":292.47,"l":291.925,"n":1096,"o":292.295,"t":"2026-10-13T19:30:00Z","v":28652,"vw":292.154185},{"c":293.09,"h":293.31,"l":291.99,"n":3775,"o":292.05,"t":"2026-10-13T19:45:00Z","v":113386,"vw":292.728733},{"c":293.04,"h":293.04,"l":293.04,"n":79,"o":293.04,"t":"2026-10-13T20:00:00Z","v":205658,"vw":293.04},{"c":294.57,"h":294.57,"l":294.57,"n":6,"o":294.57,"t":"2026-10-14T12:00:00Z","v":173,"vw":294.57},{"c":292.09,"h":296.775,"l":292,"n":382,"o":296.525,"t":"2026-10-14T13:30:00Z","v":15671,"vw":295.827251},{"c":291.38,"h":292.33,"l":290.57,"n":777,"o":292.33,"t":"2026-10-14T13:45:00Z","v":35740,"vw":291.208994},{"c":291.55,"h":291.99,"l":290.35,"n":876,"o":290.78,"t":"2026-10-14T14:00:00Z","v":20462,"vw":291.187074},{"c":291.72,"h":292.44,"l":290.87,"n":602,"o":291.525,"t":"2026-10-14T14:15:00Z","v":20361,"vw":291.811012},{"c":290.59,"h":291.55,"l":290.56,"n":593,"o":291.55,"t":"2026-10-14T14:30:00Z","v":10554,"vw":291.030852},{"c":291.18,"h":291.68,"l":290.74,"n":718,"o":290.77,"t":"2026-10-14T14:45:00Z","v":17108,"vw":291.278022},{"c":291.78,"h":292.23,"l":291.12,"n":523,"o":291.15,"t":"2026-10-14T15:00:00Z","v":11656,"vw":291.661033},{"c":290.58,"h":291.93,"l":290.465,"n":779,"o":291.93,"t":"2026-10-14T15:15:00Z","v":19075,"vw":291.19605},{"c":289.81,"h":290.537,"l":289.77,"n":717,"o":290.51,"t":"2026-10-14T15:30:00Z","v":14389,"vw":290.142936},{"c":290.86,"h":290.86,"l":289.65,"n":688,"o":289.71,"t":"2026-10-14T15:45:00Z","v":12800,"vw":290.196094},{"c":290.96,"h":291.18,"l":290.44,"n":686,"o":290.95,"t":"2026-10-14T16:00:00Z","v":18357,"vw":290.838205},{"c":291.13,"h":291.375,"l":290.76,"n":558,"o":290.89,"t":"2026-10-14T16:15:00Z","v":12127,"vw":291.05062},{"c":291.06,"h":291.5516,"l":290.52,"n":639,"o":291.14,"t":"2026-10-14T16:30:00Z","v":16569,"vw":290.9533},{"c":291.6414,"h":291.6414,"l":290.86,"n":1041,"o":291.065,"t":"2026-10-14T16:45:00Z","v":30744,"vw":291.203323},{"c":292.745,"h":292.88,"l":291.6002,"n":808,"o":291.6002,"t":"2026-10-14T17:00:00Z","v":18094,"vw":292.466936},{"c":293.165,"h":293.165,"l":292.57,"n":790,"o":292.745,"t":"2026-10-14T17:15:00Z","v":18024,"vw":292.778445},{"c":292.03,"h":293.18,"l":291.56,"n":932,"o":293.045,"t":"2026-10-14T17:30:00Z","v":29838,"vw":292.443786},{"c":291.79,"h":292.215,"l":291.655,"n":779,"o":292.17,"t":"2026-10-14T17:45:00Z","v":26131,"vw":291.913639},{"c":291.88,"h":292.14,"l":291.4775,"n":620,"o":291.8,"t":"2026-10-14T18:00:00Z","v":23098,"vw":291.831736},{"c":291.96,"h":292.15,"l":291.745,"n":658,"o":292.14,"t":"2026-10-14T18:15:00Z","v":18371,"vw":292.01919},{"c":292.18,"h":292.195,"l":291.7,"n":680,"o":291.89,"t":"2026-10-14T18:30:00Z","v":16887,"vw":291.969176},{"c":291.92,"h":292.21,"l":291.37,"n":1200,"o":292.21,"t":"2026-10-14T18:45:00Z","v":37052,"vw":291.684858},{"c":292.055,"h":292.36,"l":291.8804,"n":997,"o":292.04,"t":"2026-10-14T19:00:00Z","v":24989,"vw":292.097437},{"c":291.36,"h":292.01,"l":291.195,"n":1142,"o":292.01,"t":"2026-10-14T19:15:00Z","v":32327,"vw":291.53554},{"c":291.735,"h":291.84,"l":291.12,"n":1623,"o":291.49,"t":"2026-10-14T19:30:00Z","v":39001,"vw":291.49277},{"c":291.11,"h":291.735,"l":290.315,"n":4152,"o":291.735,"t":"2026-10-14T19:45:00Z","v":124573,"vw":290.882346},{"c":290.91,"h":290.91,"l":290.91,"n":79,"o":290.91,"t":"2026-10-14T20:00:00Z","v":193291,"vw":290.91},{"c":285.21,"h":291.6,"l":285.2,"n":1058,"o":291.6,"t":"2026-10-15T13:30:00Z","v":39349,"vw":287.731942},{"c":278.84,"h":285.745,"l":277.13,"n":1582,"o":285.745,"t":"2026-10-15T13:45:00Z","v":75660,"vw":278.91313},{"c":280.19,"h":280.93,"l":278.025,"n":1406,"o":278.62,"t":"2026-10-15T14:00:00Z","v":58955,"vw":279.439258},{"c":281.02,"h":282.645,"l":280.6,"n":1391,"o":280.6,"t":"2026-10-15T14:15:00Z","v":42507,"vw":281.866374},{"c":282.31,"h":282.6,"l":280.336,"n":1235,"o":281.02,"t":"2026-10-15T14:30:00Z","v":39352,"vw":281.421549},{"c":282.855,"h":283.685,"l":282.61,"n":1378,"o":282.95,"t":"2026-10-15T14:45:00Z","v":59947,"vw":283.165543},{"c":283.97,"h":284.59,"l":282.255,"n":1469,"o":282.88,"t":"2026-10-15T15:00:00Z","v":58133,"vw":283.323711},{"c":284.65,"h":285.915,"l":284.61,"n":1526,"o":284.65,"t":"2026-10-15T15:15:00Z","v":60449,"vw":285.401339},{"c":284.29,"h":284.61,"l":283.54,"n":870,"o":284.605,"t":"2026-10-15T15:30:00Z","v":23669,"vw":284.008609},{"c":283.614956,"h":284.57,"l":283.32,"n":500,"o":284.25,"t":"2026-10-15T15:45:00Z","v":9966,"vw":283.76765},{"c":283.06,"h":283.53,"l":282.5701,"n":544,"o":283.32,"t":"2026-10-15T16:00:00Z","v":14065,"vw":283.140655},{"c":281.935,"h":282.86,"l":281.085,"n":527,"o":282.86,"t":"2026-10-15T16:15:00Z","v":13292,"vw":281.861101},{"c":281.87,"h":282.44,"l":281.82,"n":423,"o":281.92,"t":"2026-10-15T16:30:00Z","v":12700,"vw":282.122714},{"c":283.01,"h":283.21,"l":281.9,"n":407,"o":282.04,"t":"2026-10-15T16:45:00Z","v":10503,"vw":282.433811},{"c":282.63,"h":283.01,"l":282.14,"n":527,"o":283.01,"t":"2026-10-15T17:00:00Z","v":14855,"vw":282.515293},{"c":282.34,"h":282.935,"l":282.2,"n":354,"o":282.645,"t":"2026-10-15T17:15:00Z","v":10847,"vw":282.641091},{"c":282.79,"h":283.145,"l":282.27,"n":781,"o":282.48,"t":"2026-10-15T17:30:00Z","v":29755,"vw":282.626181},{"c":282.22,"h":283.055,"l":281.63,"n":713,"o":283.03,"t":"2026-10-15T17:45:00Z","v":22598,"vw":282.145064},{"c":281.55,"h":282.3,"l":281.54,"n":444,"o":281.94,"t":"2026-10-15T18:00:00Z","v":9405,"vw":281.934906},{"c":281.22,"h":281.795,"l":280.945,"n":619,"o":281.385,"t":"2026-10-15T18:15:00Z","v":17402,"vw":281.367788},{"c":281.92,"h":282.2,"l":281.035,"n":703,"o":281.53,"t":"2026-10-15T18:30:00Z","v":19796,"vw":281.606998},{"c":281.375,"h":282.0399,"l":281.25,"n":532,"o":281.92,"t":"2026-10-15T18:45:00Z","v":13503,"vw":281.692662},{"c":281.445,"h":281.63,"l":281.11,"n":636,"o":281.52,"t":"2026-10-15T19:00:00Z","v":15433,"vw":281.445048},{"c":280.935,"h":281.48,"l":280.84,"n":850,"o":281.45,"t":"2026-10-15T19:15:00Z","v":25646,"vw":281.242218},{"c":281.36,"h":281.57,"l":280.745,"n":1504,"o":280.99,"t":"2026-10-15T19:30:00Z","v":52902,"vw":281.16443},{"c":282.57,"h":282.6,"l":281.31,"n":3854,"o":281.445,"t":"2026-10-15T19:45:00Z","v":116993,"vw":282.183268},{"c":282.55,"h":282.55,"l":282.55,"n":65,"o":282.55,"t":"2026-10-15T20:00:00Z","v":267839,"vw":282.55},{"c":283,"h":283,"l":283,"n":1,"o":283,"t":"2026-10-16T12:00:00Z","v":100,"vw":283},{"c":287.01,"h":287.6575,"l":285.475,"n":624,"o":285.85,"t":"2026-10-16T13:30:00Z","v":67196,"vw":286.008915},{"c":287.48,"h":288.965,"l":287.2,"n":958,"o":287.52,"t":"2026-10-16T13:45:00Z","v":26683,"vw":287.92691},{"c":289.49,"h":290.06,"l":287.36,"n":1150,"o":287.36,"t":"2026-10-16T14:00:00Z","v":35990,"vw":289.284111},{"c":288.99,"h":289.5,"l":287.82,"n":890,"o":289.49,"t":"2026-10-16T14:15:00Z","v":70931,"vw":288.454124},{"c":289.505,"h":289.76,"l":288.905,"n":697,"o":289,"t":"2026-10-16T14:30:00Z","v":16492,"vw":289.197492},{"c":289.29,"h":290.07,"l":289.29,"n":636,"o":289.515,"t":"2026-10-16T14:45:00Z","v":15581,"vw":289.716768},{"c":289.325,"h":289.655,"l":288.99,"n":1003,"o":289.21,"t":"2026-10-16T15:00:00Z","v":27825,"vw":289.424076},{"c":289.21,"h":289.9325,"l":288.9001,"n":555,"o":289.405,"t":"2026-10-16T15:15:00Z","v":11626,"vw":289.415263},{"c":288.37,"h":289.415,"l":287.645,"n":771,"o":289.18,"t":"2026-10-16T15:30:00Z","v":23731,"vw":288.350986},{"c":289.07,"h":289.18,"l":288.21,"n":497,"o":288.21,"t":"2026-10-16T15:45:00Z","v":9895,"vw":288.619533},{"c":288.25,"h":289.11,"l":288.25,"n":658,"o":288.89,"t":"2026-10-16T16:00:00Z","v":15502,"vw":288.719164},{"c":289.805,"h":289.805,"l":288.29,"n":510,"o":288.29,"t":"2026-10-16T16:15:00Z","v":11614,"vw":289.159362},{"c":289.98,"h":290.485,"l":289.48,"n":536,"o":289.755,"t":"2026-10-16T16:30:00Z","v":9866,"vw":290.087203},{"c":290.635,"h":290.84,"l":290.0125,"n":644,"o":290.15,"t":"2026-10-16T16:45:00Z","v":12004,"vw":290.484832},{"c":290.72,"h":290.855,"l":290.19,"n":475,"o":290.635,"t":"2026-10-16T17:00:00Z","v":10746,"vw":290.451297},{"c":291.725,"h":291.95,"l":290.5675,"n":774,"o":291,"t":"2026-10-16T17:15:00Z","v":16636,"vw":291.11345},{"c":292.45,"h":292.45,"l":291.4919,"n":1142,"o":291.59,"t":"2026-10-16T17:30:00Z","v":23519,"vw":291.879584},{"c":292.59,"h":292.98,"l":292.235,"n":701,"o":292.44,"t":"2026-10-16T17:45:00Z","v":15698,"vw":292.553536},{"c":291.89,"h":292.4552,"l":291.86,"n":583,"o":292.4552,"t":"2026-10-16T18:00:00Z","v":9150,"vw":292.124428},{"c":291.835,"h":292.05,"l":291.35,"n":919,"o":291.89,"t":"2026-10-16T18:15:00Z","v":21117,"vw":291.737548},{"c":292.135,"h":292.34,"l":291.82,"n":844,"o":291.82,"t":"2026-10-16T18:30:00Z","v":21977,"vw":292.076438},{"c":292.54,"h":292.735,"l":291.9183,"n":866,"o":292.16,"t":"2026-10-16T18:45:00Z","v":15547,"vw":292.389512},{"c":291.97,"h":292.82,"l":291.72,"n":1076,"o":292.72,"t":"2026-10-16T19:00:00Z","v":32493,"vw":292.130131},{"c":291.98,"h":292.54,"l":291.53,"n":1299,"o":292.13,"t":"2026-10-16T19:15:00Z","v":30159,"vw":292.051018},{"c":293.065,"h":293.41,"l":292.12,"n":2251,"o":292.13,"t":"2026-10-16T19:30:00Z","v":103572,"vw":292.886595},{"c":294.94,"h":295.12,"l":293.04,"n":4578,"o":293.24,"t":"2026-10-16T19:45:00Z","v":119874,"vw":294.316544},{"c":294.9,"h":294.91,"l":294.9,"n":74,"o":294.91,"t":"2026-10-16T20:00:00Z","v":310539,"vw":294.900062},{"c":289.01,"h":289.01,"l":289.01,"n":2,"o":289.01,"t":"2026-10-16T20:45:00Z","v":305,"vw":289.01},{"c":294.005,"h":296.04,"l":293.38,"n":404,"o":293.38,"t":"2026-10-19T13:30:00Z","v":25376,"vw":293.960538},{"c":293.0951,"h":294.13,"l":293.085,"n":526,"o":294.035,"t":"2026-10-19T13:45:00Z","v":13416,"vw":293.70898},{"c":293.515,"h":293.805,"l":292.4001,"n":645,"o":292.82,"t":"2026-10-19T14:00:00Z","v":21596,"vw":293.142623},{"c":293.2525,"h":293.68,"l":292.84,"n":1023,"o":293.53,"t":"2026-10-19T14:15:00Z","v":46351,"vw":293.370075},{"c":292,"h":293.45,"l":291.9,"n":732,"o":293.45,"t":"2026-10-19T14:30:00Z","v":17162,"vw":292.28456},{"c":291.68,"h":291.9577,"l":291.09,"n":596,"o":291.74,"t":"2026-10-19T14:45:00Z","v":13693,"vw":291.454907},{"c":291.79,"h":292.18,"l":291.575,"n":718,"o":291.715,"t":"2026-10-19T15:00:00Z","v":18165,"vw":291.904337},{"c":293.22,"h":293.37,"l":291.775,"n":997,"o":291.775,"t":"2026-10-19T15:15:00Z","v":34330,"vw":292.612405},{"c":293.7,"h":293.7,"l":293.25,"n":1106,"o":293.49,"t":"2026-10-19T15:30:00Z","v":47266,"vw":293.464081},{"c":293.03,"h":293.75,"l":292.7,"n":927,"o":293.75,"t":"2026-10-19T15:45:00Z","v":30765,"vw":293.215085},{"c":293.03,"h":293.78,"l":292.69,"n":890,"o":292.875,"t":"2026-10-19T16:00:00Z","v":36365,"vw":293.306569},{"c":293.125,"h":293.3,"l":292.54,"n":446,"o":293.105,"t":"2026-10-19T16:15:00Z","v":13649,"vw":292.924037},{"c":293.02,"h":293.15,"l":292.06,"n":608,"o":293.125,"t":"2026-10-19T16:30:00Z","v":11871,"vw":292.895726},{"c":292.76,"h":293.04,"l":292.625,"n":501,"o":292.89,"t":"2026-10-19T16:45:00Z","v":13124,"vw":292.85496},{"c":293.05,"h":293.05,"l":292.615,"n":626,"o":292.76,"t":"2026-10-19T17:00:00Z","v":20154,"vw":292.81671},{"c":292.53,"h":293.045,"l":292.28,"n":553,"o":293.01,"t":"2026-10-19T17:15:00Z","v":15891,"vw":292.583501},{"c":292.7075,"h":292.93,"l":291.98,"n":640,"o":292.45,"t":"2026-10-19T17:30:00Z","v":19018,"vw":292.511703},{"c":293.18,"h":293.18,"l":292.59,"n":606,"o":292.82,"t":"2026-10-19T17:45:00Z","v":21582,"vw":292.821697},{"c":293.13,"h":293.44,"l":292.895,"n":631,"o":293.1,"t":"2026-10-19T18:00:00Z","v":18762,"vw":293.153021},{"c":292.73,"h":293.66,"l":292.73,"n":784,"o":293.32,"t":"2026-10-19T18:15:00Z","v":18682,"vw":293.277618},{"c":293.035,"h":293.035,"l":292.405,"n":672,"o":292.64,"t":"2026-10-19T18:30:00Z","v":20802,"vw":292.776052},{"c":293.11,"h":293.25,"l":292.52,"n":802,"o":292.94,"t":"2026-10-19T18:45:00Z","v":24180,"vw":292.902012},{"c":293.22,"h":293.45,"l":293.05,"n":827,"o":293.05,"t":"2026-10-19T19:00:00Z","v":17564,"vw":293.20694},{"c":292.55,"h":293.5299,"l":292.48,"n":1314,"o":293.225,"t":"2026-10-19T19:15:00Z","v":40241,"vw":293.172234},{"c":292.21,"h":292.53,"l":291.73,"n":1478,"o":292.53,"t":"2026-10-19T19:30:00Z","v":36974,"vw":292.125827},{"c":292.72,"h":293.07,"l":291.205,"n":5441,"o":292.235,"t":"2026-10-19T19:45:00Z","v":210417,"vw":292.328196},{"c":292.8,"h":292.8,"l":292.72,"n":73,"o":292.72,"t":"2026-10-19T20:00:00Z","v":348498,"vw":292.799285},{"c":293.71,"h":295.65,"l":293.24,"n":851,"o":295.65,"t":"2026-10-20T13:30:00Z","v":56743,"vw":295.018071},{"c":293.825,"h":293.93,"l":291.41,"n":520,"o":293.64,"t":"2026-10-20T13:45:00Z","v":16933,"vw":293.143201},{"c":294.855,"h":295.96,"l":294.3,"n":789,"o":294.545,"t":"2026-10-20T14:00:00Z","v":24654,"vw":295.201706},{"c":292.375,"h":295.355,"l":292.375,"n":1092,"o":294.855,"t":"2026-10-20T14:15:00Z","v":33199,"vw":294.022359},{"c":290.25,"h":292.58,"l":290,"n":1184,"o":292.405,"t":"2026-10-20T14:30:00Z","v":33048,"vw":291.706804},{"c":290.91,"h":291.175,"l":290.02,"n":1304,"o":290.22,"t":"2026-10-20T14:45:00Z","v":38538,"vw":290.499377},{"c":290.96,"h":291.71,"l":290.92,"n":915,"o":291.11,"t":"2026-10-20T15:00:00Z","v":25188,"vw":291.368775},{"c":292.65,"h":292.76,"l":290.77,"n":618,"o":290.83,"t":"2026-10-20T15:15:00Z","v":18835,"vw":291.864395},{"c":292.875,"h":293.125,"l":292.635,"n":614,"o":292.86,"t":"2026-10-20T15:30:00Z","v":14121,"vw":292.906},{"c":293.39,"h":293.59,"l":292.53,"n":516,"o":292.53,"t":"2026-10-20T15:45:00Z","v":10636,"vw":293.02538},{"c":293.36,"h":293.45,"l":293.12,"n":423,"o":293.38,"t":"2026-10-20T16:00:00Z","v":9809,"vw":293.296752},{"c":293.16,"h":293.472,"l":293.07,"n":459,"o":293.355,"t":"2026-10-20T16:15:00Z","v":14928,"vw":293.234846},{"c":293.105,"h":293.48,"l":292.98,"n":389,"o":293.28,"t":"2026-10-20T16:30:00Z","v":9089,"vw":293.186126},{"c":293.02,"h":293.315,"l":293.02,"n":437,"o":293.115,"t":"2026-10-20T16:45:00Z","v":10955,"vw":293.149539},{"c":292.6,"h":292.995,"l":292.495,"n":574,"o":292.96,"t":"2026-10-20T17:00:00Z","v":14288,"vw":292.746247},{"c":292.77,"h":293.195,"l":292.535,"n":460,"o":292.59,"t":"2026-10-20T17:15:00Z","v":14041,"vw":292.797638},{"c":292.515,"h":292.97,"l":292.32,"n":375,"o":292.93,"t":"2026-10-20T17:30:00Z","v":9827,"vw":292.571742},{"c":292.84,"h":292.84,"l":292.42,"n":438,"o":292.58,"t":"2026-10-20T17:45:00Z","v":10831,"vw":292.636154},{"c":292.7514,"h":293.055,"l":292.68,"n":508,"o":292.76,"t":"2026-10-20T18:00:00Z","v":13843,"vw":292.831158},{"c":292.005,"h":292.77,"l":292.005,"n":424,"o":292.68,"t":"2026-10-20T18:15:00Z","v":11145,"vw":292.5662},{"c":292.59,"h":292.73,"l":291.86,"n":635,"o":292.01,"t":"2026-10-20T18:30:00Z","v":17478,"vw":292.286776},{"c":292.31,"h":292.48,"l":292.17,"n":547,"o":292.385,"t":"2026-10-20T18:45:00Z","v":11409,"vw":292.33804},{"c":292.305,"h":292.5,"l":292.0703,"n":663,"o":292.38,"t":"2026-10-20T19:00:00Z","v":20102,"vw":292.346753},{"c":292.09,"h":292.485,"l":291.71,"n":888,"o":292.31,"t":"2026-10-20T19:15:00Z","v":21289,"vw":292.109365},{"c":292.67,"h":292.675,"l":291.84,"n":995,"o":292.06,"t":"2026-10-20T19:30:00Z","v":24115,"vw":292.207235},{"c":292.73,"h":293.46,"l":292.6,"n":3061,"o":292.65,"t":"2026-10-20T19:45:00Z","v":98770,"vw":293.036687},{"c":292.65,"h":292.73,"l":292.65,"n":69,"o":292.73,"t":"2026-10-20T20:00:00Z","v":214404,"vw":292.65199},{"c":294.5425,"h":296.34,"l":292.95,"n":442,"o":293.58,"t":"2026-10-21T13:30:00Z","v":23514,"vw":294.392019},{"c":293.945,"h":294.88,"l":293.3358,"n":618,"o":294.55,"t":"2026-10-21T13:45:00Z","v":29070,"vw":294.172352},{"c":295.26,"h":295.26,"l":293.91,"n":685,"o":293.945,"t":"2026-10-21T14:00:00Z","v":18654,"vw":294.635518},{"c":294.81,"h":295.655,"l":294.53,"n":837,"o":294.9,"t":"2026-10-21T14:15:00Z","v":22435,"vw":295.243806},{"c":296.36,"h":296.715,"l":294.91,"n":865,"o":294.91,"t":"2026-10-21T14:30:00Z","v":24692,"vw":296.059146},{"c":296.76,"h":297.49,"l":296.36,"n":1091,"o":296.36,"t":"2026-10-21T14:45:00Z","v":53992,"vw":297.069532},{"c":296.78,"h":297.425,"l":296.58,"n":1021,"o":296.895,"t":"2026-10-21T15:00:00Z","v":42157,"vw":296.894669},{"c":296.35,"h":297.52,"l":296.32,"n":1171,"o":296.88,"t":"2026-10-21T15:15:00Z","v":52006,"vw":296.917277},{"c":296.69,"h":296.885,"l":296.08,"n":731,"o":296.32,"t":"2026-10-21T15:30:00Z","v":30597,"vw":296.536231},{"c":296.4,"h":297.26,"l":296.4,"n":745,"o":296.69,"t":"2026-10-21T15:45:00Z","v":24747,"vw":296.814933},{"c":296.48,"h":296.53,"l":295.73,"n":938,"o":296.4,"t":"2026-10-21T16:00:00Z","v":38668,"vw":296.231245},{"c":296.66,"h":296.81,"l":296.36,"n":607,"o":296.385,"t":"2026-10-21T16:15:00Z","v":15770,"vw":296.556184},{"c":295.38,"h":296.54,"l":294.675,"n":913,"o":296.54,"t":"2026-10-21T16:30:00Z","v":32563,"vw":295.724388},{"c":294.985,"h":295.17,"l":294.28,"n":977,"o":295.17,"t":"2026-10-21T16:45:00Z","v":45967,"vw":294.725883},{"c":295.62,"h":295.83,"l":294.63,"n":648,"o":294.98,"t":"2026-10-21T17:00:00Z","v":23678,"vw":294.815811},{"c":296.385,"h":296.57,"l":295.62,"n":665,"o":295.62,"t":"2026-10-21T17:15:00Z","v":19513,"vw":295.979438},{"c":296.695,"h":297.29,"l":296.2,"n":674,"o":296.28,"t":"2026-10-21T17:30:00Z","v":14600,"vw":296.8238},{"c":296.615,"h":296.695,"l":296.095,"n":515,"o":296.695,"t":"2026-10-21T17:45:00Z","v":12517,"vw":296.325426},{"c":295.79,"h":296.59,"l":295.03,"n":1481,"o":296.58,"t":"2026-10-21T18:00:00Z","v":54892,"vw":295.640621},{"c":294.21,"h":295.88,"l":293.91,"n":964,"o":295.795,"t":"2026-10-21T18:15:00Z","v":29152,"vw":295.068117},{"c":294.92,"h":295.03,"l":294.14,"n":636,"o":294.15,"t":"2026-10-21T18:30:00Z","v":15107,"vw":294.459889},{"c":296.74,"h":296.8,"l":294.8292,"n":946,"o":294.8292,"t":"2026-10-21T18:45:00Z","v":26279,"vw":295.860712},{"c":297,"h":297.59,"l":296.78,"n":1229,"o":296.78,"t":"2026-10-21T19:00:00Z","v":59474,"vw":297.283657},{"c":295.94,"h":297,"l":295.83,"n":1465,"o":296.98,"t":"2026-10-21T19:15:00Z","v":54356,"vw":296.514956},{"c":295.915,"h":296.32,"l":295.335,"n":1329,"o":295.93,"t":"2026-10-21T19:30:00Z","v":51098,"vw":295.828661},{"c":295.675,"h":296.09,"l":295.38,"n":3684,"o":295.915,"t":"2026-10-21T19:45:00Z","v":124356,"vw":295.77122},{"c":295.6,"h":295.6,"l":295.6,"n":79,"o":295.6,"t":"2026-10-21T20:00:00Z","v":221038,"vw":295.6},{"c":294.4999,"h":294.99,"l":294.4999,"n":6,"o":294.99,"t":"2026-10-21T22:15:00Z","v":748,"vw":294.757847},{"c":294.49,"h":294.49,"l":294.49,"n":1,"o":294.49,"t":"2026-10-21T23:00:00Z","v":300,"vw":294.49},{"c":294.2,"h":294.2,"l":294.2,"n":1,"o":294.2,"t":"2026-10-21T23:30:00Z","v":100,"vw":294.2},{"c":298,"h":298,"l":298,"n":2,"o":298,"t":"2026-10-22T10:30:00Z","v":116,"vw":298},{"c":295.145,"h":297.98,"l":295.08,"n":1085,"o":297.57,"t":"2026-10-22T13:30:00Z","v":61496,"vw":296.279611},{"c":287.09,"h":295.145,"l":286.61,"n":1750,"o":295.145,"t":"2026-10-22T13:45:00Z","v":105287,"vw":290.862771},{"c":288.235,"h":289.305,"l":286.18,"n":1873,"o":286.98,"t":"2026-10-22T14:00:00Z","v":81273,"vw":287.516342},{"c":288.1725,"h":289.29,"l":287.5,"n":1423,"o":287.85,"t":"2026-10-22T14:15:00Z","v":53944,"vw":288.45345},{"c":288.535,"h":289.34,"l":287.6,"n":1684,"o":288.57,"t":"2026-10-22T14:30:00Z","v":71406,"vw":288.210448},{"c":287.53,"h":288.75,"l":286.575,"n":1637,"o":288.515,"t":"2026-10-22T14:45:00Z","v":86528,"vw":287.506956},{"c":285.54,"h":287.21,"l":285.44,"n":1627,"o":287.09,"t":"2026-10-22T15:00:00Z","v":53119,"vw":286.315698},{"c":282.865,"h":285.77,"l":282.5754,"n":1474,"o":285.68,"t":"2026-10-22T15:15:00Z","v":48250,"vw":284.431112},{"c":283.43,"h":283.48,"l":281.865,"n":1416,"o":282.85,"t":"2026-10-22T15:30:00Z","v":58975,"vw":282.586909},{"c":283.98,"h":284.29,"l":282.79,"n":866,"o":283.43,"t":"2026-10-22T15:45:00Z","v":37419,"vw":283.471575},{"c":286.42,"h":286.51,"l":283.97,"n":1192,"o":283.99,"t":"2026-10-22T16:00:00Z","v":49910,"vw":285.706819},{"c":287.255,"h":288.07,"l":286.29,"n":1459,"o":286.58,"t":"2026-10-22T16:15:00Z","v":64530,"vw":287.211972},{"c":287.13,"h":287.61,"l":286.48,"n":1012,"o":287.25,"t":"2026-10-22T16:30:00Z","v":35754,"vw":287.170634},{"c":289.19,"h":289.47,"l":287.355,"n":724,"o":287.355,"t":"2026-10-22T16:45:00Z","v":18776,"vw":289.035258},{"c":288.71,"h":289.455,"l":288.69,"n":820,"o":288.94,"t":"2026-10-22T17:00:00Z","v":25717,"vw":289.111242},{"c":288.9,"h":288.975,"l":287.895,"n":695,"o":288.33,"t":"2026-10-22T17:15:00Z","v":19204,"vw":288.294784},{"c":288.46,"h":289.78,"l":288.255,"n":1035,"o":288.93,"t":"2026-10-22T17:30:00Z","v":36856,"vw":288.997383},{"c":289.37,"h":289.37,"l":288.455,"n":726,"o":288.46,"t":"2026-10-22T17:45:00Z","v":15664,"vw":288.86865},{"c":289.36,"h":289.73,"l":288.745,"n":1096,"o":289.35,"t":"2026-10-22T18:00:00Z","v":44063,"vw":289.396204},{"c":288.9675,"h":289.5168,"l":288.9675,"n":818,"o":289.5168,"t":"2026-10-22T18:15:00Z","v":28816,"vw":289.215041},{"c":289.095,"h":289.445,"l":288.55,"n":944,"o":288.66,"t":"2026-10-22T18:30:00Z","v":26729,"vw":288.973134},{"c":289.8,"h":289.93,"l":289.09,"n":783,"o":289.14,"t":"2026-10-22T18:45:00Z","v":25150,"vw":289.646179},{"c":289.44,"h":290.08,"l":289.19,"n":1113,"o":289.74,"t":"2026-10-22T19:00:00Z","v":31947,"vw":289.524049},{"c":290.07,"h":290.15,"l":289.02,"n":1038,"o":289.15,"t":"2026-10-22T19:15:00Z","v":30254,"vw":289.63363},{"c":290.08,"h":290.33,"l":289.64,"n":1533,"o":290.015,"t":"2026-10-22T19:30:00Z","v":47920,"vw":289.903607},{"c":289.59,"h":290.58,"l":288.76,"n":4794,"o":289.89,"t":"2026-10-22T19:45:00Z","v":159960,"vw":289.451922},{"c":288.0931,"h":289.56,"l":288.0931,"n":91,"o":289.56,"t":"2026-10-22T20:00:00Z","v":210972,"vw":289.521199}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.1,"premium":1.2892985611510792,"strike":331.2230215827338,"iv":0.3489276978417266,"gamma":0.006153237410071943,"theta":-0.088781654676259,"vega":0.14311654676258992,"rho":0.02059912303323537,"breakevenPct":14.84158325063372},{"delta":0.15,"premium":2.2618406889128093,"strike":324.80086114101186,"iv":0.3602571582346609,"gamma":0.0077037674919268025,"theta":-0.12134660925726588,"vega":0.18643713670613563,"rho":0.030997071826922924,"breakevenPct":12.959419019798515},{"delta":0.2,"premium":3.248054474708171,"strike":319.2996108949416,"iv":0.37439805447470814,"gamma":0.009182101167315175,"theta":-0.15284980544747082,"vega":0.2279217898832685,"rho":0.04140114045435706,"breakevenPct":11.400036392087367},{"delta":0.25,"premium":4.155966277561609,"strike":312.81452658884564,"iv":0.3586392996108949,"gamma":0.01086822308690013,"theta":-0.1662739299610895,"vega":0.25775317769131,"rho":0.0518430294741364,"breakevenPct":9.473818079162548},{"delta":0.3,"premium":5.1304466727438465,"strike":307.42023701002734,"iv":0.34609872379216045,"gamma":0.01227073837739289,"theta":-0.17620182315405652,"vega":0.2811222424794895,"rho":0.062282693991945866,"breakevenPct":7.947324612409748},{"delta":0.35,"premium":6.155970829535096,"strike":302.8623518687329,"iv":0.3360257976298997,"gamma":0.013455788514129444,"theta":-0.18344886052871467,"vega":0.29953609845031903,"rho":0.07272065279623072,"breakevenPct":6.727333942898389},{"delta":0.4,"premium":7.374791666666668,"strike":298.7083333333333,"iv":0.3309141666666667,"gamma":0.014225833333333333,"theta":-0.19020875,"vega":0.3128825,"rho":0.08309585381422593,"breakevenPct":5.713588796021271},{"delta":0.45,"premium":8.919930555555556,"strike":295.2361111111111,"iv":0.3341780555555556,"gamma":0.014295277777777778,"theta":-0.19614625,"vega":0.31767416666666665,"rho":0.0933651088919257,"breakevenPct":5.048021574451424},{"delta":0.5,"premium":10.465069444444445,"strike":291.7638888888889,"iv":0.3374419444444445,"gamma":0.014364722222222221,"theta":-0.20208375,"vega":0.32246583333333334,"rho":0.10363436396962546,"breakevenPct":4.382454352881576},{"delta":0.55,"premium":12.292070963070241,"strike":288.21868211440983,"iv":0.34072099927588706,"gamma":0.014114989138305575,"theta":-0.2037640115858074,"vega":0.3200726285300507,"rho":0.11374420096928974,"breakevenPct":3.789028485694573},{"delta":0.6,"premium":14.410101375814628,"strike":284.5981173062998,"iv":0.34401571325126723,"gamma":0.013535698769007965,"theta":-0.20104858797972483,"vega":0.31026089790007244,"rho":0.12368943556317752,"breakevenPct":3.270090033195552},{"delta":0.65,"premium":16.52813178855902,"strike":280.9775524981897,"iv":0.34731042722664734,"gamma":0.012956408399710354,"theta":-0.1983331643736423,"vega":0.30044916727009413,"rho":0.13363467015706534,"breakevenPct":2.751151580696529},{"delta":0.7,"premium":19.11633064516129,"strike":277.05645161290323,"iv":0.34743467741935485,"gamma":0.012064112903225807,"theta":-0.18744475806451613,"vega":0.2798443548387097,"rho":0.14327205580232757,"breakevenPct":2.2907999786090034},{"delta":0.75,"premium":21.87842741935484,"strike":273.0241935483871,"iv":0.34638629032258067,"gamma":0.011056048387096774,"theta":-0.17353346774193548,"vega":0.2552475806451613,"rho":0.15279557950768724,"breakevenPct":1.852117485577783},{"delta":0.8,"premium":24.838761467889913,"strike":268.8532110091743,"iv":0.3429967889908257,"gamma":0.009898623853211008,"theta":-0.1565747706422018,"vega":0.22647889908256877,"rho":0.16218710471482403,"breakevenPct":1.4339892509028758},{"delta":0.85,"premium":28.39380733944954,"strike":264.26605504587155,"iv":0.33258394495412846,"gamma":0.008293119266055046,"theta":-0.13047385321100918,"vega":0.18519449541284405,"rho":0.17118263442729215,"breakevenPct":1.0775237912969082},{"delta":0.9,"premium":32.688002003165494,"strike":258.92315857965616,"iv":0.32647413736111114,"gamma":0.0065757152371187805,"theta":-0.10295042811321481,"vega":0.14255883395486818,"rho":0.17960973285514958,"breakevenPct":0.7153279625687643}],"put":[{"delta":0.1,"premium":1.608,"strike":253.2,"iv":0.391764,"gamma":0.0054,"theta":-0.09202,"vega":0.141168,"rho":-0.02529045615074215,"breakevenPct":13.106306555225535},{"delta":0.15,"premium":2.612418300653595,"strike":260.6318082788671,"iv":0.3901747276688453,"gamma":0.007264270152505447,"theta":-0.12250305010893246,"vega":0.18947625272331153,"rho":-0.0379628344465388,"breakevenPct":10.886444022168451},{"delta":0.2,"premium":3.7970588235294125,"strike":266.078431372549,"iv":0.389956862745098,"gamma":0.008680392156862745,"theta":-0.14494313725490196,"vega":0.22547843137254903,"rho":-0.05068991554102059,"breakevenPct":9.414459988595842},{"delta":0.25,"premium":5.03993710691824,"strike":271.25786163522014,"iv":0.3890201257861635,"gamma":0.009964150943396227,"theta":-0.16444591194968552,"vega":0.25768930817610064,"rho":-0.06343806220137838,"breakevenPct":8.054871683255547},{"delta":0.3,"premium":6.432569631626235,"strike":275.75022461814916,"iv":0.3862348607367475,"gamma":0.010907547169811321,"theta":-0.17639559748427672,"vega":0.28015112309074575,"rho":-0.07624037745970305,"breakevenPct":6.984300964798335},{"delta":0.35,"premium":7.843436754176611,"strike":280.21479713603816,"iv":0.38349904534606205,"gamma":0.0118236276849642,"theta":-0.18788257756563245,"vega":0.30190262529832934,"rho":-0.08905209851723478,"breakevenPct":5.9296261719066266},{"delta":0.4,"premium":9.573747016706445,"strike":284.19252187748606,"iv":0.38162951471758155,"gamma":0.01226117740652347,"theta":-0.19126364359586318,"vega":0.31121050119331745,"rho":-0.10202859524235691,"breakevenPct":5.153424445403189},{"delta":0.45,"premium":11.304057279236277,"strike":288.17024661893396,"iv":0.37975998408910105,"gamma":0.012698727128082737,"theta":-0.1946447096260939,"vega":0.3205183770883055,"rho":-0.11500509196747905,"breakevenPct":4.377222718899753},{"delta":0.5,"premium":13.206049004594181,"strike":292.0673813169985,"iv":0.37615038284839203,"gamma":0.0129,"theta":-0.19235467075038287,"vega":0.32269127105666157,"rho":-0.12806706191162598,"breakevenPct":3.68814937058636},{"delta":0.55,"premium":15.254287901990814,"strike":295.895865237366,"iv":0.37105849923430323,"gamma":0.0129,"theta":-0.18523369065849923,"vega":0.31878621745788666,"rho":-0.14120184237568295,"breakevenPct":3.0732964925830037},{"delta":0.6,"premium":17.302526799387444,"strike":299.7243491577335,"iv":0.3659666156202144,"gamma":0.0129,"theta":-0.17811271056661562,"vega":0.3148811638591118,"rho":-0.15433662283973992,"breakevenPct":2.4584436145796493},{"delta":0.65,"premium":20.735931558935363,"strike":304.4106463878327,"iv":0.37318631178707223,"gamma":0.012061977186311787,"theta":-0.16983726235741445,"vega":0.2992950570342205,"rho":-0.16839730644969506,"breakevenPct":2.0257253474831334},{"delta":0.7,"premium":24.276806083650186,"strike":309.1634980988593,"iv":0.381361216730038,"gamma":0.01115893536121673,"theta":-0.16147224334600763,"vega":0.28280266159695816,"rho":-0.18252982737269396,"breakevenPct":1.60713821399146},{"delta":0.75,"premium":29.212232030264815,"strike":315.1954602774275,"iv":0.39251551071878943,"gamma":0.009856998738965953,"theta":-0.14732307692307692,"vega":0.25735170239596467,"rho":-0.1976803313607374,"breakevenPct":1.2284215489525903},{"delta":0.8,"premium":35.74413793103449,"strike":322.735632183908,"iv":0.4127981609195403,"gamma":0.00830758620689655,"theta":-0.13302850574712644,"vega":0.22793747126436778,"rho":-0.2140434925243908,"breakevenPct":0.8801912506480791},{"delta":0.85,"premium":46.700496277915626,"strike":334.56575682382135,"iv":0.4531186104218362,"gamma":0.0063151364764268,"theta":-0.11629230769230771,"vega":0.18953945409429282,"rho":-0.2338196529757626,"breakevenPct":0.5784138475147851},{"delta":0.9,"premium":70.67159090909097,"strike":359.31818181818187,"iv":0.5549340909090913,"gamma":0.003847727272727268,"theta":-0.10135454545454547,"vega":0.14322045454545448,"rho":-0.26383767500581873,"breakevenPct":0.30856154276063086}]},"raw":{"call":[{"delta":0.1,"premium":1.2892985611510792,"strike":331.2230215827338,"iv":0.3489276978417266,"gamma":0.006153237410071943,"theta":-0.088781654676259,"vega":0.14311654676258992,"rho":0.02059912303323537,"breakevenPct":14.84158325063372},{"delta":0.15,"premium":2.2618406889128093,"strike":324.80086114101186,"iv":0.3602571582346609,"gamma":0.0077037674919268025,"theta":-0.12134660925726588,"vega":0.18643713670613563,"rho":0.030997071826922924,"breakevenPct":12.959419019798515},{"delta":0.2,"premium":3.248054474708171,"strike":319.2996108949416,"iv":0.37439805447470814,"gamma":0.009182101167315175,"theta":-0.15284980544747082,"vega":0.2279217898832685,"rho":0.04140114045435706,"breakevenPct":11.400036392087367},{"delta":0.25,"premium":4.155966277561609,"strike":312.81452658884564,"iv":0.3586392996108949,"gamma":0.01086822308690013,"theta":-0.1662739299610895,"vega":0.25775317769131,"rho":0.0518430294741364,"breakevenPct":9.473818079162548},{"delta":0.3,"premium":5.1304466727438465,"strike":307.42023701002734,"iv":0.34609872379216045,"gamma":0.01227073837739289,"theta":-0.17620182315405652,"vega":0.2811222424794895,"rho":0.062282693991945866,"breakevenPct":7.947324612409748},{"delta":0.35,"premium":6.155970829535096,"strike":302.8623518687329,"iv":0.3360257976298997,"gamma":0.013455788514129444,"theta":-0.18344886052871467,"vega":0.29953609845031903,"rho":0.07272065279623072,"breakevenPct":6.727333942898389},{"delta":0.4,"premium":7.374791666666668,"strike":298.7083333333333,"iv":0.3309141666666667,"gamma":0.014225833333333333,"theta":-0.19020875,"vega":0.3128825,"rho":0.08309585381422593,"breakevenPct":5.713588796021271},{"delta":0.45,"premium":8.919930555555556,"strike":295.2361111111111,"iv":0.3341780555555556,"gamma":0.014295277777777778,"theta":-0.19614625,"vega":0.31767416666666665,"rho":0.0933651088919257,"breakevenPct":5.048021574451424},{"delta":0.5,"premium":10.465069444444445,"strike":291.7638888888889,"iv":0.3374419444444445,"gamma":0.014364722222222221,"theta":-0.20208375,"vega":0.32246583333333334,"rho":0.10363436396962546,"breakevenPct":4.382454352881576},{"delta":0.55,"premium":12.292070963070241,"strike":288.21868211440983,"iv":0.34072099927588706,"gamma":0.014114989138305575,"theta":-0.2037640115858074,"vega":0.3200726285300507,"rho":0.11374420096928974,"breakevenPct":3.789028485694573},{"delta":0.6,"premium":14.410101375814628,"strike":284.5981173062998,"iv":0.34401571325126723,"gamma":0.013535698769007965,"theta":-0.20104858797972483,"vega":0.31026089790007244,"rho":0.12368943556317752,"breakevenPct":3.270090033195552},{"delta":0.65,"premium":16.52813178855902,"strike":280.9775524981897,"iv":0.34731042722664734,"gamma":0.012956408399710354,"theta":-0.1983331643736423,"vega":0.30044916727009413,"rho":0.13363467015706534,"breakevenPct":2.751151580696529},{"delta":0.7,"premium":19.11633064516129,"strike":277.05645161290323,"iv":0.34743467741935485,"gamma":0.012064112903225807,"theta":-0.18744475806451613,"vega":0.2798443548387097,"rho":0.14327205580232757,"breakevenPct":2.2907999786090034},{"delta":0.75,"premium":21.87842741935484,"strike":273.0241935483871,"iv":0.34638629032258067,"gamma":0.011056048387096774,"theta":-0.17353346774193548,"vega":0.2552475806451613,"rho":0.15279557950768724,"breakevenPct":1.852117485577783},{"delta":0.8,"premium":24.838761467889913,"strike":268.8532110091743,"iv":0.3429967889908257,"gamma":0.009898623853211008,"theta":-0.1565747706422018,"vega":0.22647889908256877,"rho":0.16218710471482403,"breakevenPct":1.4339892509028758},{"delta":0.85,"premium":28.39380733944954,"strike":264.26605504587155,"iv":0.33258394495412846,"gamma":0.008293119266055046,"theta":-0.13047385321100918,"vega":0.18519449541284405,"rho":0.17118263442729215,"breakevenPct":1.0775237912969082},{"delta":0.9,"premium":32.688002003165494,"strike":258.92315857965616,"iv":0.32647413736111114,"gamma":0.0065757152371187805,"theta":-0.10295042811321481,"vega":0.14255883395486818,"rho":0.17960973285514958,"breakevenPct":0.7153279625687643}],"put":[{"delta":0.1,"premium":1.608,"strike":253.2,"iv":0.391764,"gamma":0.0054,"theta":-0.09202,"vega":0.141168,"rho":-0.02529045615074215,"breakevenPct":13.106306555225535},{"delta":0.15,"premium":2.612418300653595,"strike":260.6318082788671,"iv":0.3901747276688453,"gamma":0.007264270152505447,"theta":-0.12250305010893246,"vega":0.18947625272331153,"rho":-0.0379628344465388,"breakevenPct":10.886444022168451},{"delta":0.2,"premium":3.7970588235294125,"strike":266.078431372549,"iv":0.389956862745098,"gamma":0.008680392156862745,"theta":-0.14494313725490196,"vega":0.22547843137254903,"rho":-0.05068991554102059,"breakevenPct":9.414459988595842},{"delta":0.25,"premium":5.03993710691824,"strike":271.25786163522014,"iv":0.3890201257861635,"gamma":0.009964150943396227,"theta":-0.16444591194968552,"vega":0.25768930817610064,"rho":-0.06343806220137838,"breakevenPct":8.054871683255547},{"delta":0.3,"premium":6.432569631626235,"strike":275.75022461814916,"iv":0.3862348607367475,"gamma":0.010907547169811321,"theta":-0.17639559748427672,"vega":0.28015112309074575,"rho":-0.07624037745970305,"breakevenPct":6.984300964798335},{"delta":0.35,"premium":7.843436754176611,"strike":280.21479713603816,"iv":0.38349904534606205,"gamma":0.0118236276849642,"theta":-0.18788257756563245,"vega":0.30190262529832934,"rho":-0.08905209851723478,"breakevenPct":5.9296261719066266},{"delta":0.4,"premium":9.573747016706445,"strike":284.19252187748606,"iv":0.38162951471758155,"gamma":0.01226117740652347,"theta":-0.19126364359586318,"vega":0.31121050119331745,"rho":-0.10202859524235691,"breakevenPct":5.153424445403189},{"delta":0.45,"premium":11.304057279236277,"strike":288.17024661893396,"iv":0.37975998408910105,"gamma":0.012698727128082737,"theta":-0.1946447096260939,"vega":0.3205183770883055,"rho":-0.11500509196747905,"breakevenPct":4.377222718899753},{"delta":0.5,"premium":13.206049004594181,"strike":292.0673813169985,"iv":0.37615038284839203,"gamma":0.0129,"theta":-0.19235467075038287,"vega":0.32269127105666157,"rho":-0.12806706191162598,"breakevenPct":3.68814937058636},{"delta":0.55,"premium":15.254287901990814,"strike":295.895865237366,"iv":0.37105849923430323,"gamma":0.0129,"theta":-0.18523369065849923,"vega":0.31878621745788666,"rho":-0.14120184237568295,"breakevenPct":3.0732964925830037},{"delta":0.6,"premium":17.302526799387444,"strike":299.7243491577335,"iv":0.3659666156202144,"gamma":0.0129,"theta":-0.17811271056661562,"vega":0.3148811638591118,"rho":-0.15433662283973992,"breakevenPct":2.4584436145796493},{"delta":0.65,"premium":20.735931558935363,"strike":304.4106463878327,"iv":0.37318631178707223,"gamma":0.012061977186311787,"theta":-0.16983726235741445,"vega":0.2992950570342205,"rho":-0.16839730644969506,"breakevenPct":2.0257253474831334},{"delta":0.7,"premium":24.276806083650186,"strike":309.1634980988593,"iv":0.381361216730038,"gamma":0.01115893536121673,"theta":-0.16147224334600763,"vega":0.28280266159695816,"rho":-0.18252982737269396,"breakevenPct":1.60713821399146},{"delta":0.75,"premium":29.212232030264815,"strike":315.1954602774275,"iv":0.39251551071878943,"gamma":0.009856998738965953,"theta":-0.14732307692307692,"vega":0.25735170239596467,"rho":-0.1976803313607374,"breakevenPct":1.2284215489525903},{"delta":0.8,"premium":35.74413793103449,"strike":322.735632183908,"iv":0.4127981609195403,"gamma":0.00830758620689655,"theta":-0.13302850574712644,"vega":0.22793747126436778,"rho":-0.2140434925243908,"breakevenPct":0.8801912506480791},{"delta":0.85,"premium":46.700496277915626,"strike":334.56575682382135,"iv":0.4531186104218362,"gamma":0.0063151364764268,"theta":-0.11629230769230771,"vega":0.18953945409429282,"rho":-0.2338196529757626,"breakevenPct":0.5784138475147851},{"delta":0.9,"premium":70.67159090909097,"strike":359.31818181818187,"iv":0.5549340909090913,"gamma":0.003847727272727268,"theta":-0.10135454545454547,"vega":0.14322045454545448,"rho":-0.26383767500581873,"breakevenPct":0.30856154276063086}]}},"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"}}