{"symbol":"VEEV","url":"https://intraalpha.com/companies/VEEV","capturedAt":"2026-10-23T00:20:59.559Z","state":"ready","quote":{"symbol":"VEEV","last_price":322.55,"prev_close":320.55,"regular_close":322.55,"change":2,"change_pct":0.6239,"regular_change":2,"regular_change_pct":0.6239,"extended_change":0,"extended_change_pct":0,"bid":322,"ask":325.9,"bid_size":1000,"ask_size":100,"volume":1436286,"vwap":322.246743,"open":323.99,"high":325.99,"low":318.03,"close":322.55,"trade_count":31539,"last_trade_at":"2026-10-22T23:00:00.003899119Z","last_quote_at":"2026-10-22T23:56:20.926956848Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T20:20:56.841101613-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"closed","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":{"symbol":"VEEV","fetched_at":"2026-10-23T00:20:59.011343+00:00","name":"Veeva Systems Inc Class A","exchange":"NYSE","currency":"USD","sector":"HEALTHCARE","industry":"HEALTH INFORMATION SERVICES","country":"USA","description":"Veeva Systems Inc. provides cloud-based software for the life sciences industry in North America, Europe, Asia Pacific, the Middle East, Africa, and Latin America. The company is headquartered in Pleasanton, California.","fiscal_year_end":"January","latest_quarter":"2026-07-31","market_cap":51899879000,"ebitda":1075341000,"pe_ratio":52.55,"peg_ratio":1.207,"book_value":45.92,"dividend_per_share":null,"dividend_yield":null,"eps":6.1,"revenue_ttm":3458098000,"gross_profit_ttm":2592220000,"profit_margin":0.293,"operating_margin_ttm":0.296,"return_on_assets_ttm":0.0758,"return_on_equity_ttm":0.144,"quarterly_earnings_growth":0.395,"quarterly_revenue_growth":0.176,"analyst_target_price":298.7,"analyst_number":8,"beta":0.934,"fifty_two_week_high":325.96,"fifty_two_week_low":148.05,"fifty_day_ma":273.9,"two_hundred_day_ma":206.33,"shares_outstanding":161909000,"forward_pe":30.21,"price_to_sales":15.01,"price_to_book":5.9,"ev_to_revenue":10.63,"ev_to_ebitda":34.17},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T00:20:59.011343+00:00"},"optionObservedAt":"2026-10-22T19:49:50.853Z","bars":[{"c":313.05,"h":313.05,"l":313.05,"n":4,"o":313.05,"t":"2026-10-16T08:00:00Z","v":172,"vw":313.05},{"c":320,"h":320,"l":320,"n":1,"o":320,"t":"2026-10-16T09:35:00Z","v":100,"vw":320},{"c":317.62,"h":317.62,"l":317.62,"n":15,"o":317.62,"t":"2026-10-16T11:30:00Z","v":290,"vw":317.62},{"c":317,"h":317,"l":317,"n":1,"o":317,"t":"2026-10-16T12:30:00Z","v":100,"vw":317},{"c":319.99,"h":319.99,"l":319.99,"n":1,"o":319.99,"t":"2026-10-16T12:35:00Z","v":156,"vw":319.99},{"c":316.02,"h":316.11,"l":316.02,"n":12,"o":316.11,"t":"2026-10-16T13:10:00Z","v":1735,"vw":316.069405},{"c":316,"h":316,"l":316,"n":1,"o":316,"t":"2026-10-16T13:20:00Z","v":100,"vw":316},{"c":318.02,"h":319.95,"l":314.1,"n":1011,"o":319.95,"t":"2026-10-16T13:30:00Z","v":100508,"vw":315.67571},{"c":314.87,"h":318.02,"l":314.87,"n":606,"o":318.02,"t":"2026-10-16T13:35:00Z","v":19505,"vw":316.220089},{"c":315.77,"h":317.1236,"l":314.3,"n":557,"o":314.87,"t":"2026-10-16T13:40:00Z","v":23160,"vw":315.797968},{"c":314.95,"h":315.745,"l":314.24,"n":544,"o":315.745,"t":"2026-10-16T13:45:00Z","v":16841,"vw":315.151239},{"c":316.145,"h":316.9196,"l":314.795,"n":544,"o":314.795,"t":"2026-10-16T13:50:00Z","v":20850,"vw":316.037329},{"c":314.01,"h":316.62,"l":314.01,"n":559,"o":316.62,"t":"2026-10-16T13:55:00Z","v":20241,"vw":315.295505},{"c":313.07,"h":314.98,"l":312.6,"n":724,"o":314.07,"t":"2026-10-16T14:00:00Z","v":28286,"vw":314.08131},{"c":311.7,"h":313.01,"l":311.03,"n":560,"o":312.87,"t":"2026-10-16T14:05:00Z","v":16400,"vw":311.815371},{"c":312.995,"h":313.15,"l":311.36,"n":624,"o":311.65,"t":"2026-10-16T14:10:00Z","v":25859,"vw":312.001328},{"c":313.24,"h":313.365,"l":312.475,"n":595,"o":312.995,"t":"2026-10-16T14:15:00Z","v":32701,"vw":312.934042},{"c":314.18,"h":314.3594,"l":313.51,"n":399,"o":314.205,"t":"2026-10-16T14:20:00Z","v":9681,"vw":313.901285},{"c":312.035,"h":314.6,"l":311.68,"n":598,"o":313.78,"t":"2026-10-16T14:25:00Z","v":34348,"vw":313.684052},{"c":313.47,"h":313.5,"l":312.015,"n":549,"o":312.015,"t":"2026-10-16T14:30:00Z","v":20581,"vw":312.641063},{"c":313.34,"h":313.83,"l":313.04,"n":587,"o":313.475,"t":"2026-10-16T14:35:00Z","v":26514,"vw":313.609975},{"c":313.82,"h":313.82,"l":313.04,"n":207,"o":313.33,"t":"2026-10-16T14:40:00Z","v":6052,"vw":313.49681},{"c":314.49,"h":314.69,"l":313.76,"n":394,"o":314,"t":"2026-10-16T14:45:00Z","v":13305,"vw":314.304064},{"c":313.745,"h":314.62,"l":313.595,"n":523,"o":314.43,"t":"2026-10-16T14:50:00Z","v":17645,"vw":314.313158},{"c":312.75,"h":313.735,"l":312.56,"n":342,"o":313.735,"t":"2026-10-16T14:55:00Z","v":9292,"vw":312.991325},{"c":311.805,"h":312.86,"l":311.5373,"n":389,"o":312.725,"t":"2026-10-16T15:00:00Z","v":22841,"vw":312.317197},{"c":311.01,"h":311.916,"l":310.11,"n":799,"o":311.795,"t":"2026-10-16T15:05:00Z","v":26911,"vw":311.45493},{"c":312.28,"h":312.41,"l":310.8325,"n":507,"o":311.02,"t":"2026-10-16T15:10:00Z","v":22309,"vw":311.44877},{"c":312.04,"h":312.505,"l":311.815,"n":392,"o":312.505,"t":"2026-10-16T15:15:00Z","v":10803,"vw":312.126005},{"c":312.385,"h":312.52,"l":311.51,"n":545,"o":312.02,"t":"2026-10-16T15:20:00Z","v":26330,"vw":311.891052},{"c":311.58,"h":312.84,"l":311.205,"n":495,"o":312.46,"t":"2026-10-16T15:25:00Z","v":26323,"vw":311.793765},{"c":311.91,"h":311.97,"l":311.14,"n":203,"o":311.18,"t":"2026-10-16T15:30:00Z","v":5450,"vw":311.734292},{"c":311.795,"h":311.96,"l":311.64,"n":311,"o":311.66,"t":"2026-10-16T15:35:00Z","v":7993,"vw":311.763873},{"c":311.195,"h":311.78,"l":311.195,"n":288,"o":311.78,"t":"2026-10-16T15:40:00Z","v":8973,"vw":311.532778},{"c":310.53,"h":311.44,"l":310.45,"n":393,"o":311.37,"t":"2026-10-16T15:45:00Z","v":9685,"vw":310.918959},{"c":310.4,"h":310.75,"l":310.39,"n":390,"o":310.675,"t":"2026-10-16T15:50:00Z","v":11912,"vw":310.611334},{"c":309.03,"h":310.2941,"l":309,"n":457,"o":310.2941,"t":"2026-10-16T15:55:00Z","v":17063,"vw":309.413712},{"c":309.945,"h":309.945,"l":308.67,"n":644,"o":309.02,"t":"2026-10-16T16:00:00Z","v":21544,"vw":309.160515},{"c":310.055,"h":310.2,"l":309.6907,"n":384,"o":310.06,"t":"2026-10-16T16:05:00Z","v":14038,"vw":310.03593},{"c":310.305,"h":310.5,"l":309.64,"n":404,"o":309.97,"t":"2026-10-16T16:10:00Z","v":12785,"vw":310.163266},{"c":310.71,"h":310.79,"l":310.14,"n":245,"o":310.78,"t":"2026-10-16T16:15:00Z","v":6519,"vw":310.408925},{"c":310.6999,"h":310.94,"l":310.19,"n":276,"o":310.83,"t":"2026-10-16T16:20:00Z","v":10140,"vw":310.650374},{"c":309.54,"h":310.43,"l":309.54,"n":385,"o":310.43,"t":"2026-10-16T16:25:00Z","v":10252,"vw":309.953228},{"c":309.095,"h":309.89,"l":309.095,"n":342,"o":309.71,"t":"2026-10-16T16:30:00Z","v":9930,"vw":309.653172},{"c":308.67,"h":308.99,"l":308.1,"n":437,"o":308.87,"t":"2026-10-16T16:35:00Z","v":12954,"vw":308.58706},{"c":309.21,"h":309.45,"l":308.5196,"n":332,"o":308.67,"t":"2026-10-16T16:40:00Z","v":12631,"vw":308.871465},{"c":308.52,"h":309.24,"l":308.5,"n":277,"o":309.09,"t":"2026-10-16T16:45:00Z","v":7087,"vw":308.868782},{"c":309.02,"h":309.02,"l":308.17,"n":408,"o":308.6,"t":"2026-10-16T16:50:00Z","v":10699,"vw":308.605302},{"c":309.42,"h":309.585,"l":309.06,"n":281,"o":309.41,"t":"2026-10-16T16:55:00Z","v":7977,"vw":309.348971},{"c":308.41,"h":309.27,"l":308.41,"n":316,"o":309.27,"t":"2026-10-16T17:00:00Z","v":9160,"vw":308.863726},{"c":308.155,"h":308.37,"l":307.79,"n":432,"o":308.065,"t":"2026-10-16T17:05:00Z","v":15617,"vw":308.115636},{"c":307.615,"h":308.155,"l":307.37,"n":394,"o":308.155,"t":"2026-10-16T17:10:00Z","v":15178,"vw":307.774534},{"c":307.345,"h":307.655,"l":307.05,"n":500,"o":307.655,"t":"2026-10-16T17:15:00Z","v":18759,"vw":307.308446},{"c":307.665,"h":307.665,"l":307.09,"n":312,"o":307.09,"t":"2026-10-16T17:20:00Z","v":7001,"vw":307.522895},{"c":307.12,"h":307.765,"l":307.01,"n":449,"o":307.42,"t":"2026-10-16T17:25:00Z","v":11464,"vw":307.263336},{"c":307.905,"h":308,"l":307,"n":299,"o":307.25,"t":"2026-10-16T17:30:00Z","v":7069,"vw":307.598511},{"c":307.45,"h":307.69,"l":307.16,"n":309,"o":307.69,"t":"2026-10-16T17:35:00Z","v":9103,"vw":307.398931},{"c":307.6901,"h":307.97,"l":307.48,"n":358,"o":307.68,"t":"2026-10-16T17:40:00Z","v":13438,"vw":307.838816},{"c":307.41,"h":307.7699,"l":307.07,"n":410,"o":307.52,"t":"2026-10-16T17:45:00Z","v":15359,"vw":307.400552},{"c":307.5,"h":308.17,"l":307.405,"n":408,"o":307.405,"t":"2026-10-16T17:50:00Z","v":10745,"vw":307.748309},{"c":307.295,"h":307.5,"l":307.29,"n":233,"o":307.5,"t":"2026-10-16T17:55:00Z","v":5786,"vw":307.41125},{"c":306.77,"h":307.53,"l":306.575,"n":496,"o":307.46,"t":"2026-10-16T18:00:00Z","v":17402,"vw":307.02966},{"c":307.515,"h":307.515,"l":306.775,"n":335,"o":306.7751,"t":"2026-10-16T18:05:00Z","v":10190,"vw":307.118767},{"c":308.19,"h":308.19,"l":307.51,"n":322,"o":307.51,"t":"2026-10-16T18:10:00Z","v":6686,"vw":307.898785},{"c":308.28,"h":308.445,"l":308.11,"n":391,"o":308.2,"t":"2026-10-16T18:15:00Z","v":9339,"vw":308.259742},{"c":307.915,"h":308.13,"l":307.5501,"n":315,"o":308.09,"t":"2026-10-16T18:20:00Z","v":10021,"vw":307.824146},{"c":307.87,"h":307.87,"l":307.52,"n":413,"o":307.7,"t":"2026-10-16T18:25:00Z","v":11533,"vw":307.656889},{"c":308.045,"h":308.17,"l":307.5101,"n":404,"o":307.81,"t":"2026-10-16T18:30:00Z","v":15186,"vw":307.886461},{"c":308.08,"h":308.26,"l":307.82,"n":295,"o":307.83,"t":"2026-10-16T18:35:00Z","v":8043,"vw":307.973688},{"c":307.89,"h":308.6725,"l":307.89,"n":325,"o":308.3261,"t":"2026-10-16T18:40:00Z","v":10195,"vw":308.264262},{"c":307.965,"h":308.18,"l":307.77,"n":452,"o":308.07,"t":"2026-10-16T18:45:00Z","v":20575,"vw":308.000759},{"c":308.225,"h":308.38,"l":307.9054,"n":417,"o":307.955,"t":"2026-10-16T18:50:00Z","v":12894,"vw":308.108636},{"c":308.6,"h":308.61,"l":308.19,"n":361,"o":308.2,"t":"2026-10-16T18:55:00Z","v":11967,"vw":308.37218},{"c":308.055,"h":308.5,"l":307.93,"n":391,"o":308.5,"t":"2026-10-16T19:00:00Z","v":10527,"vw":308.148005},{"c":308.78,"h":308.88,"l":307.81,"n":784,"o":308.18,"t":"2026-10-16T19:05:00Z","v":21387,"vw":308.235035},{"c":308.95,"h":309.295,"l":308.51,"n":491,"o":308.74,"t":"2026-10-16T19:10:00Z","v":21827,"vw":309.037294},{"c":308.71,"h":309.43,"l":308.56,"n":581,"o":308.915,"t":"2026-10-16T19:15:00Z","v":17272,"vw":308.896909},{"c":309.81,"h":309.88,"l":308.935,"n":475,"o":309,"t":"2026-10-16T19:20:00Z","v":10906,"vw":309.208088},{"c":309.48,"h":309.815,"l":309.48,"n":454,"o":309.815,"t":"2026-10-16T19:25:00Z","v":11142,"vw":309.621336},{"c":309.76,"h":309.96,"l":309.48,"n":597,"o":309.48,"t":"2026-10-16T19:30:00Z","v":16433,"vw":309.730899},{"c":309.64,"h":309.825,"l":309.29,"n":549,"o":309.825,"t":"2026-10-16T19:35:00Z","v":13036,"vw":309.491205},{"c":309.63,"h":309.68,"l":309.115,"n":576,"o":309.545,"t":"2026-10-16T19:40:00Z","v":15205,"vw":309.378741},{"c":310.07,"h":310.07,"l":309.5075,"n":794,"o":309.67,"t":"2026-10-16T19:45:00Z","v":19207,"vw":309.788899},{"c":310.24,"h":310.49,"l":309.63,"n":1080,"o":309.92,"t":"2026-10-16T19:50:00Z","v":47039,"vw":309.988343},{"c":310.5,"h":311.14,"l":310.32,"n":3395,"o":310.47,"t":"2026-10-16T19:55:00Z","v":123998,"vw":310.760446},{"c":310.36,"h":310.36,"l":310.36,"n":52,"o":310.36,"t":"2026-10-16T20:00:00Z","v":255757,"vw":310.36},{"c":311.8986,"h":311.8986,"l":311.8986,"n":1,"o":311.8986,"t":"2026-10-19T11:25:00Z","v":100,"vw":311.8986},{"c":310.99,"h":310.99,"l":310.99,"n":1,"o":310.99,"t":"2026-10-19T11:40:00Z","v":100,"vw":310.99},{"c":309,"h":309,"l":309,"n":1,"o":309,"t":"2026-10-19T13:20:00Z","v":500,"vw":309},{"c":316.01,"h":318.28,"l":310.33,"n":846,"o":310.33,"t":"2026-10-19T13:30:00Z","v":42492,"vw":312.961146},{"c":315.015,"h":316.49,"l":314.0401,"n":401,"o":315.76,"t":"2026-10-19T13:35:00Z","v":17543,"vw":315.343998},{"c":313,"h":316.49,"l":312.2244,"n":373,"o":315.69,"t":"2026-10-19T13:40:00Z","v":17679,"vw":314.418512},{"c":313,"h":313.98,"l":312.22,"n":486,"o":313.42,"t":"2026-10-19T13:45:00Z","v":17823,"vw":313.101592},{"c":314.52,"h":315.005,"l":312.83,"n":503,"o":312.9356,"t":"2026-10-19T13:50:00Z","v":18638,"vw":314.286999},{"c":313.725,"h":315.585,"l":313.58,"n":439,"o":314.6,"t":"2026-10-19T13:55:00Z","v":21123,"vw":314.632192},{"c":314.245,"h":314.76,"l":313.82,"n":549,"o":313.82,"t":"2026-10-19T14:00:00Z","v":22539,"vw":314.426422},{"c":313.65,"h":314.5,"l":313.64,"n":345,"o":314.5,"t":"2026-10-19T14:05:00Z","v":11727,"vw":314.099383},{"c":314.86,"h":315.0999,"l":313.725,"n":350,"o":313.725,"t":"2026-10-19T14:10:00Z","v":10873,"vw":314.600832},{"c":314.98,"h":315.17,"l":314.53,"n":348,"o":314.795,"t":"2026-10-19T14:15:00Z","v":15374,"vw":314.741809},{"c":314.145,"h":315.31,"l":313.9,"n":532,"o":314.76,"t":"2026-10-19T14:20:00Z","v":16500,"vw":314.656556},{"c":314.94,"h":315,"l":314.49,"n":305,"o":314.5,"t":"2026-10-19T14:25:00Z","v":12428,"vw":314.861631},{"c":314.56,"h":315.08,"l":314.51,"n":341,"o":315.045,"t":"2026-10-19T14:30:00Z","v":12799,"vw":314.745923},{"c":314.71,"h":315.05,"l":314.37,"n":320,"o":314.8174,"t":"2026-10-19T14:35:00Z","v":11998,"vw":314.687473},{"c":314.66,"h":315.14,"l":314.66,"n":198,"o":314.71,"t":"2026-10-19T14:40:00Z","v":3122,"vw":314.941923},{"c":314.145,"h":315.22,"l":314.03,"n":416,"o":315.22,"t":"2026-10-19T14:45:00Z","v":15357,"vw":314.486022},{"c":314.57,"h":314.93,"l":314.31,"n":352,"o":314.31,"t":"2026-10-19T14:50:00Z","v":12112,"vw":314.624514},{"c":314.695,"h":315,"l":314.55,"n":325,"o":314.63,"t":"2026-10-19T14:55:00Z","v":12527,"vw":314.736592},{"c":315.125,"h":315.2,"l":314.87,"n":239,"o":314.97,"t":"2026-10-19T15:00:00Z","v":8364,"vw":315.029261},{"c":315.21,"h":315.29,"l":314.61,"n":472,"o":315.125,"t":"2026-10-19T15:05:00Z","v":25323,"vw":314.906789},{"c":315.63,"h":315.66,"l":315.105,"n":390,"o":315.52,"t":"2026-10-19T15:10:00Z","v":21686,"vw":315.379182},{"c":315.175,"h":316.02,"l":315.175,"n":442,"o":315.63,"t":"2026-10-19T15:15:00Z","v":18566,"vw":315.721833},{"c":316.16,"h":316.47,"l":315.13,"n":276,"o":315.13,"t":"2026-10-19T15:20:00Z","v":9679,"vw":315.957133},{"c":316.305,"h":316.77,"l":315.84,"n":363,"o":316.15,"t":"2026-10-19T15:25:00Z","v":15562,"vw":316.381676},{"c":316,"h":316.305,"l":315.64,"n":293,"o":316.305,"t":"2026-10-19T15:30:00Z","v":10063,"vw":316.039942},{"c":317.07,"h":317.07,"l":316.21,"n":291,"o":316.41,"t":"2026-10-19T15:35:00Z","v":6342,"vw":316.687324},{"c":316.74,"h":317.26,"l":316.57,"n":389,"o":316.98,"t":"2026-10-19T15:40:00Z","v":18995,"vw":316.964755},{"c":317.17,"h":317.17,"l":316.57,"n":295,"o":316.88,"t":"2026-10-19T15:45:00Z","v":7540,"vw":316.767639},{"c":316.965,"h":317.17,"l":316.81,"n":320,"o":317.17,"t":"2026-10-19T15:50:00Z","v":13516,"vw":317.05454},{"c":317.27,"h":317.48,"l":316.8,"n":325,"o":316.965,"t":"2026-10-19T15:55:00Z","v":12605,"vw":317.123728},{"c":316.935,"h":317.42,"l":316.71,"n":367,"o":317.32,"t":"2026-10-19T16:00:00Z","v":14582,"vw":317.071254},{"c":317.06,"h":317.2,"l":316.825,"n":205,"o":316.935,"t":"2026-10-19T16:05:00Z","v":4777,"vw":316.935344},{"c":316.97,"h":317.49,"l":316.71,"n":389,"o":317.29,"t":"2026-10-19T16:10:00Z","v":19302,"vw":317.142027},{"c":316.03,"h":317.14,"l":315.86,"n":415,"o":316.975,"t":"2026-10-19T16:15:00Z","v":22626,"vw":316.711104},{"c":316.4,"h":316.46,"l":315.81,"n":250,"o":316.06,"t":"2026-10-19T16:20:00Z","v":6157,"vw":316.04243},{"c":316.68,"h":316.73,"l":316.245,"n":226,"o":316.3,"t":"2026-10-19T16:25:00Z","v":6332,"vw":316.502076},{"c":316.67,"h":316.91,"l":316.61,"n":277,"o":316.68,"t":"2026-10-19T16:30:00Z","v":10436,"vw":316.759209},{"c":316.95,"h":317.11,"l":316.69,"n":300,"o":316.775,"t":"2026-10-19T16:35:00Z","v":12878,"vw":316.952129},{"c":316.865,"h":316.94,"l":316.72,"n":301,"o":316.89,"t":"2026-10-19T16:40:00Z","v":12610,"vw":316.869182},{"c":316.575,"h":316.99,"l":316.575,"n":426,"o":316.99,"t":"2026-10-19T16:45:00Z","v":22770,"vw":316.792079},{"c":316.73,"h":316.74,"l":316.39,"n":217,"o":316.65,"t":"2026-10-19T16:50:00Z","v":5430,"vw":316.620167},{"c":316.37,"h":316.73,"l":316.37,"n":318,"o":316.73,"t":"2026-10-19T16:55:00Z","v":12136,"vw":316.481794},{"c":316.355,"h":316.48,"l":316.19,"n":289,"o":316.37,"t":"2026-10-19T17:00:00Z","v":12408,"vw":316.302265},{"c":316.26,"h":316.355,"l":315.98,"n":237,"o":316.355,"t":"2026-10-19T17:05:00Z","v":9500,"vw":316.223282},{"c":316.75,"h":316.81,"l":316.11,"n":276,"o":316.28,"t":"2026-10-19T17:10:00Z","v":12018,"vw":316.352353},{"c":316.7,"h":317.12,"l":316.62,"n":290,"o":316.62,"t":"2026-10-19T17:15:00Z","v":10646,"vw":316.836163},{"c":316.57,"h":316.9,"l":316.57,"n":211,"o":316.7,"t":"2026-10-19T17:20:00Z","v":6840,"vw":316.727241},{"c":316.775,"h":316.775,"l":316.48,"n":173,"o":316.495,"t":"2026-10-19T17:25:00Z","v":3490,"vw":316.619662},{"c":315.86,"h":316.8854,"l":315.8,"n":388,"o":316.885,"t":"2026-10-19T17:30:00Z","v":21637,"vw":316.267491},{"c":316.045,"h":316.18,"l":315.57,"n":371,"o":315.8,"t":"2026-10-19T17:35:00Z","v":17379,"vw":315.854446},{"c":316.04,"h":316.17,"l":315.85,"n":276,"o":316.045,"t":"2026-10-19T17:40:00Z","v":13813,"vw":316.03452},{"c":316.31,"h":316.5225,"l":316,"n":289,"o":316.2,"t":"2026-10-19T17:45:00Z","v":13969,"vw":316.072783},{"c":316.58,"h":316.645,"l":316.28,"n":334,"o":316.43,"t":"2026-10-19T17:50:00Z","v":7819,"vw":316.389173},{"c":316.38,"h":316.825,"l":316.3,"n":285,"o":316.735,"t":"2026-10-19T17:55:00Z","v":12362,"vw":316.62751},{"c":316.505,"h":316.79,"l":316.263,"n":355,"o":316.46,"t":"2026-10-19T18:00:00Z","v":18677,"vw":316.578168},{"c":315.595,"h":316.4,"l":315.51,"n":436,"o":316.39,"t":"2026-10-19T18:05:00Z","v":19401,"vw":316.15486},{"c":315.755,"h":315.92,"l":315.381,"n":398,"o":315.69,"t":"2026-10-19T18:10:00Z","v":12776,"vw":315.626066},{"c":315.84,"h":315.85,"l":315.74,"n":136,"o":315.81,"t":"2026-10-19T18:15:00Z","v":4286,"vw":315.814206},{"c":315.94,"h":315.94,"l":315.601,"n":202,"o":315.82,"t":"2026-10-19T18:20:00Z","v":6909,"vw":315.729596},{"c":315.94,"h":316.04,"l":315.595,"n":309,"o":316.04,"t":"2026-10-19T18:25:00Z","v":10605,"vw":315.809451},{"c":315.93,"h":316,"l":315.81,"n":338,"o":315.855,"t":"2026-10-19T18:30:00Z","v":11370,"vw":315.931145},{"c":316.065,"h":316.065,"l":315.87,"n":130,"o":315.87,"t":"2026-10-19T18:35:00Z","v":3287,"vw":315.983514},{"c":316.11,"h":316.31,"l":315.96,"n":295,"o":315.99,"t":"2026-10-19T18:40:00Z","v":9872,"vw":316.115777},{"c":316.42,"h":316.5,"l":316.15,"n":281,"o":316.15,"t":"2026-10-19T18:45:00Z","v":9881,"vw":316.361474},{"c":316.53,"h":316.59,"l":316.31,"n":268,"o":316.415,"t":"2026-10-19T18:50:00Z","v":10837,"vw":316.485145},{"c":316.88,"h":316.88,"l":316.36,"n":389,"o":316.425,"t":"2026-10-19T18:55:00Z","v":13909,"vw":316.462566},{"c":316.8,"h":316.95,"l":316.63,"n":273,"o":316.78,"t":"2026-10-19T19:00:00Z","v":7915,"vw":316.819115},{"c":316.98,"h":316.98,"l":316.71,"n":404,"o":316.815,"t":"2026-10-19T19:05:00Z","v":14553,"vw":316.787984},{"c":316.55,"h":316.99,"l":316.55,"n":501,"o":316.99,"t":"2026-10-19T19:10:00Z","v":19426,"vw":316.681028},{"c":316.38,"h":316.605,"l":316.11,"n":429,"o":316.59,"t":"2026-10-19T19:15:00Z","v":12975,"vw":316.355406},{"c":316.25,"h":316.3,"l":316.17,"n":314,"o":316.28,"t":"2026-10-19T19:20:00Z","v":11288,"vw":316.253677},{"c":316.5,"h":316.53,"l":316.1,"n":704,"o":316.27,"t":"2026-10-19T19:25:00Z","v":25317,"vw":316.253522},{"c":317.31,"h":317.32,"l":316.56,"n":619,"o":316.64,"t":"2026-10-19T19:30:00Z","v":19811,"vw":316.959023},{"c":317.28,"h":317.49,"l":317.12,"n":454,"o":317.21,"t":"2026-10-19T19:35:00Z","v":15783,"vw":317.229708},{"c":317.38,"h":317.6,"l":317.13,"n":625,"o":317.3,"t":"2026-10-19T19:40:00Z","v":20636,"vw":317.343069},{"c":316.86,"h":317.55,"l":316.84,"n":720,"o":317.345,"t":"2026-10-19T19:45:00Z","v":24815,"vw":317.230811},{"c":317.25,"h":317.28,"l":316.64,"n":1284,"o":316.78,"t":"2026-10-19T19:50:00Z","v":45114,"vw":316.982036},{"c":316.82,"h":317.87,"l":316.71,"n":3295,"o":317.33,"t":"2026-10-19T19:55:00Z","v":121567,"vw":317.400157},{"c":316.8,"h":316.8,"l":316.8,"n":57,"o":316.8,"t":"2026-10-19T20:00:00Z","v":146054,"vw":316.8},{"c":317.2,"h":317.2,"l":317.2,"n":5,"o":317.2,"t":"2026-10-19T20:40:00Z","v":240,"vw":317.2},{"c":316.91,"h":316.91,"l":316.91,"n":21,"o":316.91,"t":"2026-10-19T21:50:00Z","v":200,"vw":316.91},{"c":317.64,"h":319.3757,"l":316.52,"n":653,"o":318,"t":"2026-10-20T13:30:00Z","v":35329,"vw":318.297438},{"c":318.3,"h":318.99,"l":316.32,"n":455,"o":318.58,"t":"2026-10-20T13:35:00Z","v":18681,"vw":317.383396},{"c":317,"h":318.0859,"l":317,"n":245,"o":318.0859,"t":"2026-10-20T13:40:00Z","v":4772,"vw":317.3843},{"c":319.525,"h":319.82,"l":317.19,"n":412,"o":317.6217,"t":"2026-10-20T13:45:00Z","v":13990,"vw":318.689305},{"c":317.5831,"h":320.44,"l":317.5831,"n":738,"o":319.23,"t":"2026-10-20T13:50:00Z","v":32591,"vw":319.374105},{"c":318.98,"h":318.98,"l":318.17,"n":270,"o":318.19,"t":"2026-10-20T13:55:00Z","v":10938,"vw":318.264968},{"c":318.27,"h":319.32,"l":318.27,"n":342,"o":318.78,"t":"2026-10-20T14:00:00Z","v":14411,"vw":318.954796},{"c":318.52,"h":319.04,"l":318.105,"n":287,"o":318.105,"t":"2026-10-20T14:05:00Z","v":9454,"vw":318.659361},{"c":318.025,"h":319.49,"l":318.025,"n":394,"o":318.855,"t":"2026-10-20T14:10:00Z","v":17443,"vw":318.912181},{"c":318.54,"h":318.56,"l":317.5101,"n":290,"o":318.02,"t":"2026-10-20T14:15:00Z","v":8311,"vw":318.024889},{"c":318.37,"h":319,"l":318.145,"n":412,"o":318.49,"t":"2026-10-20T14:20:00Z","v":17247,"vw":318.576004},{"c":317.37,"h":318.16,"l":317.24,"n":328,"o":318.16,"t":"2026-10-20T14:25:00Z","v":11227,"vw":317.84128},{"c":318.64,"h":318.64,"l":316.579,"n":325,"o":317.63,"t":"2026-10-20T14:30:00Z","v":9286,"vw":317.165406},{"c":318.355,"h":318.88,"l":318.16,"n":186,"o":318.16,"t":"2026-10-20T14:35:00Z","v":6835,"vw":318.365271},{"c":317.83,"h":318.635,"l":317.83,"n":254,"o":318.355,"t":"2026-10-20T14:40:00Z","v":6224,"vw":318.276306},{"c":319.295,"h":319.65,"l":317.86,"n":339,"o":318.145,"t":"2026-10-20T14:45:00Z","v":20012,"vw":318.935355},{"c":318.94,"h":319.6138,"l":318.94,"n":213,"o":319.3,"t":"2026-10-20T14:50:00Z","v":5641,"vw":319.225723},{"c":319.755,"h":319.8255,"l":319.19,"n":206,"o":319.22,"t":"2026-10-20T14:55:00Z","v":5337,"vw":319.500963},{"c":319.585,"h":319.8,"l":319.37,"n":206,"o":319.51,"t":"2026-10-20T15:00:00Z","v":5438,"vw":319.556345},{"c":319.38,"h":319.69,"l":318.64,"n":367,"o":319.59,"t":"2026-10-20T15:05:00Z","v":30502,"vw":319.173707},{"c":319.32,"h":319.64,"l":318.86,"n":299,"o":319.422,"t":"2026-10-20T15:10:00Z","v":7114,"vw":319.43618},{"c":319.82,"h":319.96,"l":319.64,"n":251,"o":319.67,"t":"2026-10-20T15:15:00Z","v":9338,"vw":319.759249},{"c":319.08,"h":319.76,"l":318.99,"n":231,"o":319.65,"t":"2026-10-20T15:20:00Z","v":6075,"vw":319.556923},{"c":319.7,"h":319.7,"l":319.27,"n":210,"o":319.27,"t":"2026-10-20T15:25:00Z","v":3808,"vw":319.439754},{"c":318.925,"h":319.84,"l":318.73,"n":265,"o":319.425,"t":"2026-10-20T15:30:00Z","v":7376,"vw":319.070996},{"c":319.375,"h":319.42,"l":318.94,"n":198,"o":318.94,"t":"2026-10-20T15:35:00Z","v":6468,"vw":319.275},{"c":319.85,"h":319.85,"l":319.33,"n":72,"o":319.38,"t":"2026-10-20T15:40:00Z","v":1889,"vw":319.516185},{"c":319.78,"h":319.92,"l":319.2471,"n":203,"o":319.2471,"t":"2026-10-20T15:45:00Z","v":4977,"vw":319.549207},{"c":319.635,"h":319.81,"l":319.31,"n":243,"o":319.56,"t":"2026-10-20T15:50:00Z","v":5192,"vw":319.54824},{"c":319.665,"h":319.82,"l":319.42,"n":295,"o":319.59,"t":"2026-10-20T15:55:00Z","v":8704,"vw":319.625938},{"c":319.54,"h":319.91,"l":319.39,"n":259,"o":319.91,"t":"2026-10-20T16:00:00Z","v":5676,"vw":319.545763},{"c":319.545,"h":319.9522,"l":319.44,"n":302,"o":319.46,"t":"2026-10-20T16:05:00Z","v":7857,"vw":319.629729},{"c":319.525,"h":319.85,"l":319.25,"n":266,"o":319.64,"t":"2026-10-20T16:10:00Z","v":8711,"vw":319.513024},{"c":319.49,"h":319.83,"l":319.3951,"n":165,"o":319.57,"t":"2026-10-20T16:15:00Z","v":2878,"vw":319.600849},{"c":319.13,"h":319.36,"l":318.98,"n":211,"o":319.36,"t":"2026-10-20T16:20:00Z","v":5698,"vw":319.218094},{"c":319.742,"h":319.742,"l":319.09,"n":252,"o":319.09,"t":"2026-10-20T16:25:00Z","v":5077,"vw":319.464401},{"c":319.79,"h":319.81,"l":319.59,"n":172,"o":319.63,"t":"2026-10-20T16:30:00Z","v":4232,"vw":319.690288},{"c":319.865,"h":320.095,"l":319.6,"n":420,"o":319.645,"t":"2026-10-20T16:35:00Z","v":15937,"vw":319.859764},{"c":320.175,"h":320.35,"l":319.83,"n":317,"o":319.875,"t":"2026-10-20T16:40:00Z","v":10617,"vw":320.080875},{"c":320.1897,"h":320.33,"l":320.075,"n":202,"o":320.175,"t":"2026-10-20T16:45:00Z","v":4966,"vw":320.174136},{"c":319.705,"h":320.235,"l":319.6,"n":311,"o":320.13,"t":"2026-10-20T16:50:00Z","v":8559,"vw":319.930959},{"c":320.07,"h":320.21,"l":319.77,"n":217,"o":319.77,"t":"2026-10-20T16:55:00Z","v":5701,"vw":320.077753},{"c":319.97,"h":320.28,"l":319.84,"n":218,"o":320.15,"t":"2026-10-20T17:00:00Z","v":46753,"vw":319.994483},{"c":319.71,"h":319.95,"l":319.61,"n":210,"o":319.95,"t":"2026-10-20T17:05:00Z","v":4761,"vw":319.765505},{"c":320.305,"h":320.34,"l":319.87,"n":357,"o":319.93,"t":"2026-10-20T17:10:00Z","v":8623,"vw":320.094647},{"c":320.33,"h":320.44,"l":320.16,"n":255,"o":320.22,"t":"2026-10-20T17:15:00Z","v":6183,"vw":320.263485},{"c":320.61,"h":320.6375,"l":320.3,"n":266,"o":320.51,"t":"2026-10-20T17:20:00Z","v":4698,"vw":320.548169},{"c":321,"h":321.05,"l":320.5876,"n":302,"o":320.66,"t":"2026-10-20T17:25:00Z","v":10391,"vw":320.918477},{"c":321.19,"h":321.26,"l":320.96,"n":294,"o":320.96,"t":"2026-10-20T17:30:00Z","v":8294,"vw":321.10247},{"c":321.215,"h":321.38,"l":321.0896,"n":208,"o":321.24,"t":"2026-10-20T17:35:00Z","v":6047,"vw":321.227713},{"c":321.635,"h":321.635,"l":321.215,"n":301,"o":321.215,"t":"2026-10-20T17:40:00Z","v":7697,"vw":321.449325},{"c":321.835,"h":321.92,"l":321.63,"n":237,"o":321.63,"t":"2026-10-20T17:45:00Z","v":7085,"vw":321.813014},{"c":321.54,"h":322,"l":321.47,"n":355,"o":321.8325,"t":"2026-10-20T17:50:00Z","v":8754,"vw":321.695095},{"c":316.0423,"h":321.56,"l":315.49,"n":1879,"o":321.5325,"t":"2026-10-20T17:55:00Z","v":112805,"vw":319.135168},{"c":316.13,"h":318.85,"l":315.15,"n":1115,"o":317.3,"t":"2026-10-20T18:00:00Z","v":66652,"vw":317.121731},{"c":315.73,"h":318.07,"l":314.69,"n":819,"o":317.31,"t":"2026-10-20T18:05:00Z","v":58967,"vw":316.285378},{"c":315.29,"h":316.44,"l":314.07,"n":820,"o":315.765,"t":"2026-10-20T18:10:00Z","v":53075,"vw":315.073042},{"c":315.27,"h":315.74,"l":314,"n":925,"o":314.9,"t":"2026-10-20T18:15:00Z","v":73607,"vw":314.859152},{"c":315.88,"h":316.535,"l":313.66,"n":543,"o":315.27,"t":"2026-10-20T18:20:00Z","v":42106,"vw":314.96061},{"c":314.18,"h":316.62,"l":314.03,"n":564,"o":316.135,"t":"2026-10-20T18:25:00Z","v":28434,"vw":315.331968},{"c":315.33,"h":315.33,"l":314.08,"n":237,"o":314.08,"t":"2026-10-20T18:30:00Z","v":8730,"vw":314.881037},{"c":311.835,"h":315.43,"l":310.38,"n":978,"o":315.43,"t":"2026-10-20T18:35:00Z","v":40616,"vw":312.509297},{"c":312.83,"h":313.205,"l":311.28,"n":767,"o":311.77,"t":"2026-10-20T18:40:00Z","v":38623,"vw":312.273604},{"c":312.27,"h":313.52,"l":312.26,"n":612,"o":312.755,"t":"2026-10-20T18:45:00Z","v":28496,"vw":312.956085},{"c":313.4,"h":313.795,"l":312.405,"n":665,"o":312.885,"t":"2026-10-20T18:50:00Z","v":34364,"vw":313.232187},{"c":314.08,"h":314.63,"l":313.105,"n":772,"o":313.615,"t":"2026-10-20T18:55:00Z","v":34106,"vw":314.177682},{"c":315.36,"h":315.605,"l":314.39,"n":477,"o":314.39,"t":"2026-10-20T19:00:00Z","v":22039,"vw":315.14078},{"c":315.35,"h":315.78,"l":314.835,"n":496,"o":315.51,"t":"2026-10-20T19:05:00Z","v":19059,"vw":315.276272},{"c":315.29,"h":315.9,"l":315.085,"n":594,"o":315.15,"t":"2026-10-20T19:10:00Z","v":25445,"vw":315.417653},{"c":315.7,"h":316.22,"l":314.83,"n":623,"o":315.29,"t":"2026-10-20T19:15:00Z","v":27971,"vw":315.687833},{"c":314.925,"h":315.68,"l":314.86,"n":494,"o":315.68,"t":"2026-10-20T19:20:00Z","v":18970,"vw":315.151128},{"c":315.32,"h":315.32,"l":314.92,"n":470,"o":314.92,"t":"2026-10-20T19:25:00Z","v":11648,"vw":315.069509},{"c":315.915,"h":315.96,"l":314.96,"n":580,"o":315.32,"t":"2026-10-20T19:30:00Z","v":17813,"vw":315.313514},{"c":315.72,"h":316.025,"l":315.31,"n":861,"o":316.01,"t":"2026-10-20T19:35:00Z","v":43266,"vw":315.608659},{"c":316.2,"h":316.38,"l":315.83,"n":619,"o":315.83,"t":"2026-10-20T19:40:00Z","v":18140,"vw":316.120035},{"c":316.23,"h":317.05,"l":316.15,"n":762,"o":316.2,"t":"2026-10-20T19:45:00Z","v":30908,"vw":316.572693},{"c":317.12,"h":317.5,"l":316.215,"n":1060,"o":316.37,"t":"2026-10-20T19:50:00Z","v":41027,"vw":316.910263},{"c":318.59,"h":318.68,"l":316.85,"n":3431,"o":317.315,"t":"2026-10-20T19:55:00Z","v":155779,"vw":317.98286},{"c":318.67,"h":318.67,"l":318.51,"n":83,"o":318.51,"t":"2026-10-20T20:00:00Z","v":177263,"vw":318.667967},{"c":318.5,"h":318.5,"l":318.5,"n":3,"o":318.5,"t":"2026-10-20T20:05:00Z","v":201,"vw":318.5},{"c":314,"h":314,"l":314,"n":5,"o":314,"t":"2026-10-20T21:35:00Z","v":160,"vw":314},{"c":317.0072,"h":317.0072,"l":317.0072,"n":4,"o":317.0072,"t":"2026-10-21T08:00:00Z","v":173,"vw":317.0072},{"c":315.7732,"h":315.7732,"l":315.7732,"n":1,"o":315.7732,"t":"2026-10-21T11:40:00Z","v":100,"vw":315.7732},{"c":318.17,"h":318.6,"l":316.075,"n":581,"o":317.01,"t":"2026-10-21T13:30:00Z","v":42636,"vw":317.202586},{"c":319.505,"h":319.55,"l":317.5,"n":374,"o":318.17,"t":"2026-10-21T13:35:00Z","v":18923,"vw":318.773956},{"c":321.185,"h":321.78,"l":319.655,"n":427,"o":319.78,"t":"2026-10-21T13:40:00Z","v":15175,"vw":320.465082},{"c":319.46,"h":320.79,"l":319.37,"n":349,"o":320.75,"t":"2026-10-21T13:45:00Z","v":7550,"vw":319.956393},{"c":318.795,"h":320.76,"l":318.795,"n":306,"o":319.955,"t":"2026-10-21T13:50:00Z","v":11046,"vw":319.788213},{"c":318.105,"h":319.51,"l":318.105,"n":194,"o":319.14,"t":"2026-10-21T13:55:00Z","v":5306,"vw":318.819565},{"c":317.83,"h":318.05,"l":316.84,"n":396,"o":318.05,"t":"2026-10-21T14:00:00Z","v":10917,"vw":317.68518},{"c":318.04,"h":318.065,"l":317.155,"n":318,"o":317.835,"t":"2026-10-21T14:05:00Z","v":8583,"vw":317.58665},{"c":319.32,"h":319.32,"l":318.01,"n":410,"o":318.17,"t":"2026-10-21T14:10:00Z","v":14126,"vw":318.753324},{"c":319.82,"h":320.15,"l":319.055,"n":328,"o":319.055,"t":"2026-10-21T14:15:00Z","v":7751,"vw":319.635304},{"c":320.815,"h":321.05,"l":319.51,"n":368,"o":319.985,"t":"2026-10-21T14:20:00Z","v":12431,"vw":320.104642},{"c":321.17,"h":321.99,"l":320.6475,"n":260,"o":320.765,"t":"2026-10-21T14:25:00Z","v":8582,"vw":321.181891},{"c":321.25,"h":321.84,"l":320.96,"n":278,"o":320.96,"t":"2026-10-21T14:30:00Z","v":11537,"vw":321.355576},{"c":322.26,"h":322.41,"l":321.1,"n":627,"o":321.25,"t":"2026-10-21T14:35:00Z","v":24378,"vw":321.89299},{"c":321.93,"h":322.99,"l":321.58,"n":509,"o":322.29,"t":"2026-10-21T14:40:00Z","v":18650,"vw":322.39783},{"c":320.83,"h":321.925,"l":320.74,"n":406,"o":321.925,"t":"2026-10-21T14:45:00Z","v":20539,"vw":321.387636},{"c":320.03,"h":320.9999,"l":320.03,"n":323,"o":320.68,"t":"2026-10-21T14:50:00Z","v":14247,"vw":320.512711},{"c":319.94,"h":320.3478,"l":319.88,"n":381,"o":320.03,"t":"2026-10-21T14:55:00Z","v":17769,"vw":320.032461},{"c":319.63,"h":320.64,"l":319.63,"n":439,"o":319.93,"t":"2026-10-21T15:00:00Z","v":21701,"vw":320.13855},{"c":319.535,"h":320.05,"l":319.43,"n":322,"o":319.93,"t":"2026-10-21T15:05:00Z","v":11626,"vw":319.800474},{"c":319.88,"h":320.18,"l":319.88,"n":121,"o":320.0286,"t":"2026-10-21T15:10:00Z","v":5420,"vw":320.118487},{"c":320.2646,"h":320.59,"l":319.92,"n":246,"o":319.92,"t":"2026-10-21T15:15:00Z","v":9570,"vw":320.284419},{"c":319.885,"h":320.62,"l":319.66,"n":325,"o":320.62,"t":"2026-10-21T15:20:00Z","v":9511,"vw":320.211092},{"c":320.285,"h":320.335,"l":319.9,"n":228,"o":319.94,"t":"2026-10-21T15:25:00Z","v":7565,"vw":320.134451},{"c":319.8004,"h":320.5,"l":319.8004,"n":231,"o":320.28,"t":"2026-10-21T15:30:00Z","v":5621,"vw":320.080337},{"c":320,"h":320.0547,"l":319.64,"n":165,"o":320.0547,"t":"2026-10-21T15:35:00Z","v":2745,"vw":319.833717},{"c":319.98,"h":320.05,"l":319.775,"n":205,"o":319.795,"t":"2026-10-21T15:40:00Z","v":8734,"vw":319.85832},{"c":320,"h":320.02,"l":319.94,"n":151,"o":320.005,"t":"2026-10-21T15:45:00Z","v":3730,"vw":320.003174},{"c":320.425,"h":320.566,"l":319.77,"n":296,"o":319.99,"t":"2026-10-21T15:50:00Z","v":8137,"vw":320.098034},{"c":320.51,"h":320.51,"l":320.11,"n":81,"o":320.14,"t":"2026-10-21T15:55:00Z","v":1893,"vw":320.2209},{"c":320.05,"h":320.33,"l":319.85,"n":230,"o":320.11,"t":"2026-10-21T16:00:00Z","v":5181,"vw":320.161137},{"c":319.78,"h":320.01,"l":319.64,"n":247,"o":319.85,"t":"2026-10-21T16:05:00Z","v":9858,"vw":319.914675},{"c":319.25,"h":319.64,"l":318.725,"n":385,"o":319.64,"t":"2026-10-21T16:10:00Z","v":16796,"vw":319.090226},{"c":318.59,"h":319.11,"l":318.54,"n":218,"o":319.11,"t":"2026-10-21T16:15:00Z","v":5086,"vw":318.773333},{"c":318.87,"h":319.075,"l":318.6,"n":249,"o":318.61,"t":"2026-10-21T16:20:00Z","v":7352,"vw":318.941498},{"c":318.81,"h":319.055,"l":318.63,"n":244,"o":319.04,"t":"2026-10-21T16:25:00Z","v":6382,"vw":318.83729},{"c":319.1,"h":319.125,"l":318.81,"n":293,"o":318.81,"t":"2026-10-21T16:30:00Z","v":8908,"vw":319.027723},{"c":318.615,"h":319.23,"l":318.615,"n":357,"o":319.1,"t":"2026-10-21T16:35:00Z","v":9796,"vw":319.055306},{"c":318.55,"h":318.865,"l":318.5,"n":164,"o":318.78,"t":"2026-10-21T16:40:00Z","v":8377,"vw":318.807195},{"c":318.93,"h":318.96,"l":318.54,"n":328,"o":318.55,"t":"2026-10-21T16:45:00Z","v":9769,"vw":318.737673},{"c":319.095,"h":319.24,"l":318.99,"n":181,"o":319.11,"t":"2026-10-21T16:50:00Z","v":5043,"vw":319.152451},{"c":318.225,"h":319.025,"l":318.13,"n":348,"o":319.025,"t":"2026-10-21T16:55:00Z","v":8724,"vw":318.580031},{"c":318.025,"h":318.39,"l":317.79,"n":318,"o":318.21,"t":"2026-10-21T17:00:00Z","v":12927,"vw":318.079199},{"c":318.055,"h":318.2,"l":317.91,"n":221,"o":318.025,"t":"2026-10-21T17:05:00Z","v":8184,"vw":318.083948},{"c":317.68,"h":318.03,"l":317.62,"n":199,"o":318.02,"t":"2026-10-21T17:10:00Z","v":5361,"vw":317.828694},{"c":317.845,"h":317.9,"l":317.69,"n":234,"o":317.89,"t":"2026-10-21T17:15:00Z","v":7099,"vw":317.79685},{"c":317.49,"h":317.8,"l":317.335,"n":319,"o":317.8,"t":"2026-10-21T17:20:00Z","v":8047,"vw":317.568687},{"c":317.69,"h":317.73,"l":317.49,"n":242,"o":317.49,"t":"2026-10-21T17:25:00Z","v":7389,"vw":317.665295},{"c":318.25,"h":318.365,"l":317.755,"n":354,"o":317.755,"t":"2026-10-21T17:30:00Z","v":13722,"vw":318.018024},{"c":317.54,"h":318.13,"l":317.54,"n":241,"o":318.13,"t":"2026-10-21T17:35:00Z","v":6414,"vw":317.930664},{"c":317.95,"h":318.04,"l":317.41,"n":305,"o":317.63,"t":"2026-10-21T17:40:00Z","v":8895,"vw":317.755225},{"c":318.09,"h":318.4897,"l":317.89,"n":239,"o":317.955,"t":"2026-10-21T17:45:00Z","v":9258,"vw":318.099365},{"c":318.0767,"h":318.12,"l":317.59,"n":326,"o":318.07,"t":"2026-10-21T17:50:00Z","v":14513,"vw":317.926603},{"c":317.8665,"h":318.11,"l":317.835,"n":151,"o":318.11,"t":"2026-10-21T17:55:00Z","v":2647,"vw":317.954263},{"c":318.44,"h":318.44,"l":317.86,"n":356,"o":317.86,"t":"2026-10-21T18:00:00Z","v":11673,"vw":318.205886},{"c":318.695,"h":318.91,"l":318.38,"n":156,"o":318.38,"t":"2026-10-21T18:05:00Z","v":3940,"vw":318.542761},{"c":318.825,"h":318.995,"l":318.81,"n":232,"o":318.88,"t":"2026-10-21T18:10:00Z","v":5770,"vw":318.935343},{"c":319.06,"h":319.1,"l":318.78,"n":266,"o":318.8,"t":"2026-10-21T18:15:00Z","v":8034,"vw":318.882574},{"c":318.99,"h":319.21,"l":318.99,"n":245,"o":319.075,"t":"2026-10-21T18:20:00Z","v":5388,"vw":319.103152},{"c":318.72,"h":319.055,"l":318.72,"n":220,"o":318.98,"t":"2026-10-21T18:25:00Z","v":7597,"vw":318.852678},{"c":318.91,"h":318.95,"l":318.73,"n":196,"o":318.83,"t":"2026-10-21T18:30:00Z","v":5387,"vw":318.882289},{"c":318.371,"h":319.265,"l":318.37,"n":494,"o":318.82,"t":"2026-10-21T18:35:00Z","v":21775,"vw":318.88761},{"c":318.97,"h":319.23,"l":318.3,"n":312,"o":318.53,"t":"2026-10-21T18:40:00Z","v":9860,"vw":318.713807},{"c":318.77,"h":319.12,"l":318.77,"n":300,"o":318.97,"t":"2026-10-21T18:45:00Z","v":10579,"vw":318.989537},{"c":318.86,"h":319.06,"l":318.57,"n":212,"o":318.915,"t":"2026-10-21T18:50:00Z","v":6258,"vw":318.799021},{"c":318.62,"h":319.07,"l":318.62,"n":311,"o":318.84,"t":"2026-10-21T18:55:00Z","v":10938,"vw":318.840317},{"c":318.035,"h":318.56,"l":317.77,"n":371,"o":318.56,"t":"2026-10-21T19:00:00Z","v":10300,"vw":318.117799},{"c":318.02,"h":318.4,"l":317.78,"n":297,"o":318.11,"t":"2026-10-21T19:05:00Z","v":8635,"vw":318.08441},{"c":318.44,"h":318.64,"l":317.87,"n":446,"o":317.94,"t":"2026-10-21T19:10:00Z","v":12355,"vw":318.298096},{"c":318.76,"h":318.86,"l":318.44,"n":386,"o":318.44,"t":"2026-10-21T19:15:00Z","v":10455,"vw":318.7456},{"c":318.915,"h":319.13,"l":318.67,"n":459,"o":318.67,"t":"2026-10-21T19:20:00Z","v":11348,"vw":318.870601},{"c":319.63,"h":319.63,"l":318.9,"n":455,"o":318.9,"t":"2026-10-21T19:25:00Z","v":15889,"vw":319.206364},{"c":319.65,"h":319.75,"l":319.25,"n":606,"o":319.57,"t":"2026-10-21T19:30:00Z","v":24173,"vw":319.489051},{"c":320.055,"h":320.42,"l":319.65,"n":805,"o":319.65,"t":"2026-10-21T19:35:00Z","v":36004,"vw":320.01622},{"c":320.23,"h":320.56,"l":319.99,"n":688,"o":320.055,"t":"2026-10-21T19:40:00Z","v":23053,"vw":320.225405},{"c":320.31,"h":320.66,"l":320.09,"n":654,"o":320.28,"t":"2026-10-21T19:45:00Z","v":30320,"vw":320.321682},{"c":320.48,"h":320.79,"l":320.18,"n":1044,"o":320.2701,"t":"2026-10-21T19:50:00Z","v":46024,"vw":320.490213},{"c":320.54,"h":320.915,"l":319.83,"n":3475,"o":320.48,"t":"2026-10-21T19:55:00Z","v":157552,"vw":320.367396},{"c":320.55,"h":320.55,"l":320.55,"n":75,"o":320.55,"t":"2026-10-21T20:00:00Z","v":353236,"vw":320.55},{"c":324.99,"h":324.99,"l":324.99,"n":1,"o":324.99,"t":"2026-10-21T21:20:00Z","v":100,"vw":324.99},{"c":317.2646,"h":320.55,"l":317.2646,"n":6,"o":320,"t":"2026-10-21T21:25:00Z","v":417,"vw":318.85525},{"c":319.99,"h":319.99,"l":319.95,"n":4,"o":319.95,"t":"2026-10-21T22:50:00Z","v":242,"vw":319.97},{"c":320,"h":320,"l":320,"n":8,"o":320,"t":"2026-10-22T11:50:00Z","v":601,"vw":320},{"c":320,"h":320.05,"l":320,"n":3,"o":320.05,"t":"2026-10-22T12:25:00Z","v":500,"vw":320.01},{"c":321.81,"h":321.81,"l":321.8,"n":7,"o":321.8,"t":"2026-10-22T12:35:00Z","v":376,"vw":321.805},{"c":323.41,"h":324.3,"l":322.6,"n":311,"o":323.99,"t":"2026-10-22T13:30:00Z","v":29129,"vw":323.936807},{"c":324.08,"h":324.53,"l":322.93,"n":288,"o":323.605,"t":"2026-10-22T13:35:00Z","v":10190,"vw":323.912275},{"c":325.16,"h":325.99,"l":324.48,"n":654,"o":324.91,"t":"2026-10-22T13:40:00Z","v":24758,"vw":325.017336},{"c":322.71,"h":324.799,"l":322.19,"n":441,"o":324.44,"t":"2026-10-22T13:45:00Z","v":21192,"vw":322.940007},{"c":321.205,"h":323.19,"l":321.17,"n":444,"o":323.165,"t":"2026-10-22T13:50:00Z","v":18418,"vw":322.241377},{"c":318.78,"h":321.19,"l":318.52,"n":498,"o":321.19,"t":"2026-10-22T13:55:00Z","v":19502,"vw":319.320002},{"c":320.025,"h":320.025,"l":318.03,"n":377,"o":318.36,"t":"2026-10-22T14:00:00Z","v":12275,"vw":318.770293},{"c":319.3199,"h":320.15,"l":318.7894,"n":240,"o":320.11,"t":"2026-10-22T14:05:00Z","v":7321,"vw":319.532645},{"c":319.9,"h":320.3,"l":319.3,"n":336,"o":319.8,"t":"2026-10-22T14:10:00Z","v":14022,"vw":319.873501},{"c":320.18,"h":320.18,"l":319.445,"n":188,"o":319.6,"t":"2026-10-22T14:15:00Z","v":9315,"vw":319.665662},{"c":319.365,"h":319.8,"l":319.1,"n":227,"o":319.8,"t":"2026-10-22T14:20:00Z","v":5345,"vw":319.289849},{"c":318.58,"h":319.58,"l":318.45,"n":321,"o":319.38,"t":"2026-10-22T14:25:00Z","v":12032,"vw":318.749021},{"c":318.775,"h":318.805,"l":318.4001,"n":256,"o":318.52,"t":"2026-10-22T14:30:00Z","v":6935,"vw":318.69122},{"c":319.76,"h":319.76,"l":318.82,"n":283,"o":319.04,"t":"2026-10-22T14:35:00Z","v":7091,"vw":319.14097},{"c":319.905,"h":320.04,"l":319.55,"n":212,"o":319.64,"t":"2026-10-22T14:40:00Z","v":3483,"vw":319.797617},{"c":319.99,"h":320.13,"l":319.11,"n":331,"o":319.86,"t":"2026-10-22T14:45:00Z","v":11257,"vw":319.657904},{"c":320.3,"h":320.3,"l":319.825,"n":245,"o":320.19,"t":"2026-10-22T14:50:00Z","v":5099,"vw":320.075003},{"c":321.76,"h":321.88,"l":320.3,"n":339,"o":320.3,"t":"2026-10-22T14:55:00Z","v":9597,"vw":321.33156},{"c":321.71,"h":322.09,"l":321.57,"n":270,"o":321.72,"t":"2026-10-22T15:00:00Z","v":7024,"vw":321.806599},{"c":322.305,"h":322.7199,"l":321.77,"n":266,"o":322,"t":"2026-10-22T15:05:00Z","v":6507,"vw":322.05541},{"c":321.92,"h":322.755,"l":321.79,"n":314,"o":322.755,"t":"2026-10-22T15:10:00Z","v":8534,"vw":322.119127},{"c":322.65,"h":322.85,"l":321.6,"n":349,"o":321.81,"t":"2026-10-22T15:15:00Z","v":12071,"vw":322.086528},{"c":322.64,"h":322.9978,"l":322.52,"n":194,"o":322.79,"t":"2026-10-22T15:20:00Z","v":4576,"vw":322.683847},{"c":322.62,"h":323.02,"l":322.44,"n":307,"o":322.8375,"t":"2026-10-22T15:25:00Z","v":6891,"vw":322.780894},{"c":323.49,"h":323.49,"l":322.26,"n":274,"o":322.75,"t":"2026-10-22T15:30:00Z","v":9016,"vw":322.607033},{"c":323.28,"h":323.75,"l":323.03,"n":399,"o":323.41,"t":"2026-10-22T15:35:00Z","v":13562,"vw":323.370871},{"c":323.075,"h":323.14,"l":322.79,"n":186,"o":322.935,"t":"2026-10-22T15:40:00Z","v":7148,"vw":322.932496},{"c":323.5,"h":323.585,"l":322.88,"n":241,"o":322.88,"t":"2026-10-22T15:45:00Z","v":10919,"vw":323.12345},{"c":323.46,"h":323.98,"l":323.395,"n":415,"o":323.5,"t":"2026-10-22T15:50:00Z","v":15423,"vw":323.612938},{"c":322.875,"h":323.68,"l":322.875,"n":261,"o":323.455,"t":"2026-10-22T15:55:00Z","v":9141,"vw":323.474255},{"c":322.5501,"h":323.025,"l":322.54,"n":220,"o":322.87,"t":"2026-10-22T16:00:00Z","v":7719,"vw":322.723426},{"c":322.8719,"h":323.16,"l":322.5101,"n":214,"o":322.955,"t":"2026-10-22T16:05:00Z","v":7860,"vw":322.778455},{"c":321.93,"h":323.1,"l":321.93,"n":200,"o":323.1,"t":"2026-10-22T16:10:00Z","v":3686,"vw":322.7222},{"c":322.34,"h":322.34,"l":321.7721,"n":167,"o":322.175,"t":"2026-10-22T16:15:00Z","v":5171,"vw":322.032883},{"c":321.35,"h":322.45,"l":321.015,"n":326,"o":322.34,"t":"2026-10-22T16:20:00Z","v":13119,"vw":321.685431},{"c":321.9299,"h":322.06,"l":321.07,"n":395,"o":321.2,"t":"2026-10-22T16:25:00Z","v":14989,"vw":321.382193},{"c":321.88,"h":321.98,"l":321.455,"n":282,"o":321.455,"t":"2026-10-22T16:30:00Z","v":11255,"vw":321.670962},{"c":320.46,"h":322.12,"l":320.46,"n":384,"o":321.73,"t":"2026-10-22T16:35:00Z","v":8546,"vw":321.239801},{"c":319.645,"h":320.7101,"l":319.44,"n":331,"o":320.45,"t":"2026-10-22T16:40:00Z","v":15094,"vw":319.81876},{"c":319.46,"h":319.85,"l":318.845,"n":367,"o":319.84,"t":"2026-10-22T16:45:00Z","v":13571,"vw":319.365039},{"c":320.35,"h":320.35,"l":319.11,"n":361,"o":319.11,"t":"2026-10-22T16:50:00Z","v":10193,"vw":319.968028},{"c":320.75,"h":321.2699,"l":320.54,"n":231,"o":320.54,"t":"2026-10-22T16:55:00Z","v":6053,"vw":320.822997},{"c":320.49,"h":320.795,"l":319.91,"n":327,"o":320.795,"t":"2026-10-22T17:00:00Z","v":12293,"vw":320.267348},{"c":320.61,"h":320.67,"l":320.26,"n":280,"o":320.36,"t":"2026-10-22T17:05:00Z","v":12256,"vw":320.392329},{"c":320.55,"h":320.695,"l":320.2,"n":235,"o":320.695,"t":"2026-10-22T17:10:00Z","v":11478,"vw":320.370006},{"c":320.45,"h":320.75,"l":320.3167,"n":139,"o":320.585,"t":"2026-10-22T17:15:00Z","v":4038,"vw":320.525104},{"c":319.68,"h":320.93,"l":319.41,"n":444,"o":320.45,"t":"2026-10-22T17:20:00Z","v":18307,"vw":320.44023},{"c":319.975,"h":320.09,"l":319.52,"n":245,"o":319.9,"t":"2026-10-22T17:25:00Z","v":8268,"vw":319.8207},{"c":320.9,"h":320.93,"l":320.175,"n":201,"o":320.32,"t":"2026-10-22T17:30:00Z","v":5318,"vw":320.588133},{"c":321.315,"h":321.315,"l":321.08,"n":192,"o":321.11,"t":"2026-10-22T17:35:00Z","v":4723,"vw":321.156923},{"c":322.045,"h":322.185,"l":321.2,"n":200,"o":321.2,"t":"2026-10-22T17:40:00Z","v":8135,"vw":321.723845},{"c":321.88,"h":322.07,"l":321.86,"n":255,"o":322.05,"t":"2026-10-22T17:45:00Z","v":5842,"vw":321.956389},{"c":321.935,"h":321.94,"l":321.64,"n":200,"o":321.7,"t":"2026-10-22T17:50:00Z","v":5904,"vw":321.784504},{"c":322.68,"h":322.99,"l":321.93,"n":238,"o":322.07,"t":"2026-10-22T17:55:00Z","v":10068,"vw":322.41395},{"c":321.78,"h":322.68,"l":321.77,"n":490,"o":322.68,"t":"2026-10-22T18:00:00Z","v":20352,"vw":322.271532},{"c":322.075,"h":322.0751,"l":321.6,"n":227,"o":321.87,"t":"2026-10-22T18:05:00Z","v":7244,"vw":321.851741},{"c":321.605,"h":322.215,"l":321.495,"n":244,"o":321.91,"t":"2026-10-22T18:10:00Z","v":7373,"vw":321.891997},{"c":321.94,"h":321.94,"l":321.55,"n":219,"o":321.605,"t":"2026-10-22T18:15:00Z","v":7297,"vw":321.742312},{"c":321.94,"h":322.0622,"l":321.83,"n":155,"o":321.93,"t":"2026-10-22T18:20:00Z","v":3898,"vw":322.015797},{"c":321.96,"h":322.38,"l":321.83,"n":393,"o":321.99,"t":"2026-10-22T18:25:00Z","v":14004,"vw":322.103511},{"c":321.915,"h":321.99,"l":321.56,"n":313,"o":321.96,"t":"2026-10-22T18:30:00Z","v":9456,"vw":321.718864},{"c":321.74,"h":322,"l":321.74,"n":261,"o":321.915,"t":"2026-10-22T18:35:00Z","v":7330,"vw":321.899063},{"c":321.85,"h":322.04,"l":321.65,"n":314,"o":321.7,"t":"2026-10-22T18:40:00Z","v":10443,"vw":321.808905},{"c":321.57,"h":322.169,"l":321.57,"n":496,"o":321.8,"t":"2026-10-22T18:45:00Z","v":16913,"vw":321.84818},{"c":322.015,"h":322.015,"l":321.6725,"n":344,"o":321.68,"t":"2026-10-22T18:50:00Z","v":9642,"vw":321.726753},{"c":322.075,"h":322.13,"l":321.84,"n":353,"o":322.02,"t":"2026-10-22T18:55:00Z","v":8679,"vw":322.004534},{"c":321.7,"h":322.085,"l":320.98,"n":604,"o":322.085,"t":"2026-10-22T19:00:00Z","v":25085,"vw":321.348933},{"c":322.245,"h":322.5,"l":321.82,"n":387,"o":321.82,"t":"2026-10-22T19:05:00Z","v":12975,"vw":322.215206},{"c":322.66,"h":322.66,"l":321.98,"n":520,"o":322.255,"t":"2026-10-22T19:10:00Z","v":17007,"vw":322.164206},{"c":322.8815,"h":322.97,"l":322.4,"n":505,"o":322.55,"t":"2026-10-22T19:15:00Z","v":15624,"vw":322.744495},{"c":323.02,"h":323.19,"l":322.8,"n":441,"o":323,"t":"2026-10-22T19:20:00Z","v":18003,"vw":322.984566},{"c":323.15,"h":323.26,"l":322.86,"n":554,"o":323.05,"t":"2026-10-22T19:25:00Z","v":25330,"vw":323.086185},{"c":323.245,"h":323.605,"l":323.01,"n":1122,"o":323.27,"t":"2026-10-22T19:30:00Z","v":43685,"vw":323.285657},{"c":322.84,"h":323.32,"l":322.515,"n":584,"o":323.315,"t":"2026-10-22T19:35:00Z","v":20054,"vw":323.002196},{"c":322.89,"h":323.08,"l":322.715,"n":502,"o":322.845,"t":"2026-10-22T19:40:00Z","v":15271,"vw":322.897275},{"c":323.185,"h":323.45,"l":322.57,"n":863,"o":322.89,"t":"2026-10-22T19:45:00Z","v":45981,"vw":322.953823},{"c":323.43,"h":323.64,"l":322.98,"n":1072,"o":323.185,"t":"2026-10-22T19:50:00Z","v":56913,"vw":323.223722},{"c":322.65,"h":323.35,"l":322.5,"n":3787,"o":323.33,"t":"2026-10-22T19:55:00Z","v":206752,"vw":323.027964},{"c":322.55,"h":322.55,"l":322.55,"n":66,"o":322.55,"t":"2026-10-22T20:00:00Z","v":185303,"vw":322.55},{"c":322.55,"h":322.55,"l":322.55,"n":1,"o":322.55,"t":"2026-10-22T22:25:00Z","v":155,"vw":322.55}],"history":[{"c":221.9,"h":222.29,"l":217.8136,"n":17015,"o":219.53,"t":"2024-10-21T04:00:00Z","v":715008,"vw":221.429879},{"c":219.55,"h":221.155,"l":217.08,"n":15949,"o":220.92,"t":"2024-10-22T04:00:00Z","v":812403,"vw":218.966159},{"c":217.73,"h":220.19,"l":217.13,"n":14605,"o":218.89,"t":"2024-10-23T04:00:00Z","v":660910,"vw":218.357253},{"c":212.61,"h":219.6,"l":212.49,"n":17249,"o":216.79,"t":"2024-10-24T04:00:00Z","v":779741,"vw":214.755203},{"c":212.23,"h":214.69,"l":211.28,"n":14935,"o":213,"t":"2024-10-25T04:00:00Z","v":553735,"vw":212.695456},{"c":212.13,"h":214.42,"l":211.15,"n":13575,"o":213.09,"t":"2024-10-28T04:00:00Z","v":476894,"vw":212.463301},{"c":213.85,"h":215.83,"l":211.18,"n":12659,"o":211.63,"t":"2024-10-29T04:00:00Z","v":523685,"vw":214.18456},{"c":214.74,"h":216.34,"l":212.87,"n":13672,"o":212.97,"t":"2024-10-30T04:00:00Z","v":540947,"vw":215.021126},{"c":208.83,"h":213.17,"l":208.32,"n":19564,"o":212.41,"t":"2024-10-31T04:00:00Z","v":887712,"vw":209.670677},{"c":212.78,"h":213.3099,"l":208.33,"n":15254,"o":209.62,"t":"2024-11-01T04:00:00Z","v":576614,"vw":212.296364},{"c":212.53,"h":214.3,"l":210.69,"n":15559,"o":211.94,"t":"2024-11-04T05:00:00Z","v":641768,"vw":212.849997},{"c":212.65,"h":215.45,"l":212.255,"n":15283,"o":212.92,"t":"2024-11-05T05:00:00Z","v":697843,"vw":213.326702},{"c":216.45,"h":219.76,"l":214.41,"n":18338,"o":219.65,"t":"2024-11-06T05:00:00Z","v":856448,"vw":216.602526},{"c":223.39,"h":225.64,"l":215.91,"n":26517,"o":216.71,"t":"2024-11-07T05:00:00Z","v":1215049,"vw":221.833671},{"c":235,"h":240.68,"l":230.12,"n":41299,"o":233.01,"t":"2024-11-08T05:00:00Z","v":2472493,"vw":235.618199},{"c":236.87,"h":237.7,"l":231.11,"n":24404,"o":236,"t":"2024-11-11T05:00:00Z","v":1320274,"vw":236.018191},{"c":236.52,"h":238.05,"l":232.78,"n":18641,"o":234.7,"t":"2024-11-12T05:00:00Z","v":759038,"vw":236.475773},{"c":233.19,"h":237.58,"l":233.01,"n":16889,"o":235.95,"t":"2024-11-13T05:00:00Z","v":650376,"vw":234.008571},{"c":229.71,"h":238.17,"l":229.43,"n":20582,"o":233.2,"t":"2024-11-14T05:00:00Z","v":1017258,"vw":232.442352},{"c":213.36,"h":227.41,"l":213.14,"n":35582,"o":227.41,"t":"2024-11-15T05:00:00Z","v":1860003,"vw":216.467611},{"c":213.68,"h":216.18,"l":212.23,"n":23689,"o":214,"t":"2024-11-18T05:00:00Z","v":1016984,"vw":213.998171},{"c":209.89,"h":213.69,"l":209.79,"n":24416,"o":212,"t":"2024-11-19T05:00:00Z","v":1881232,"vw":211.469574},{"c":210.63,"h":211.33,"l":207.54,"n":24086,"o":211.1,"t":"2024-11-20T05:00:00Z","v":1187606,"vw":209.770429},{"c":214.54,"h":216.07,"l":209.6,"n":15879,"o":210.32,"t":"2024-11-21T05:00:00Z","v":909521,"vw":213.39439},{"c":216.58,"h":217.25,"l":212.88,"n":20384,"o":215.5,"t":"2024-11-22T05:00:00Z","v":1009822,"vw":215.405924},{"c":226.95,"h":227.34,"l":218.11,"n":30618,"o":218.81,"t":"2024-11-25T05:00:00Z","v":2101130,"vw":225.795906},{"c":226.88,"h":227.74,"l":224.21,"n":22924,"o":226.3,"t":"2024-11-26T05:00:00Z","v":1044699,"vw":226.578337},{"c":226.76,"h":229.47,"l":226.285,"n":17970,"o":228.75,"t":"2024-11-27T05:00:00Z","v":989269,"vw":227.727953},{"c":227.85,"h":230.54,"l":226.1,"n":9388,"o":226.1,"t":"2024-11-29T05:00:00Z","v":524458,"vw":228.518549},{"c":227.46,"h":229.335,"l":224.165,"n":25617,"o":227.62,"t":"2024-12-02T05:00:00Z","v":1323648,"vw":227.343709},{"c":226.46,"h":228.84,"l":225.39,"n":20569,"o":225.53,"t":"2024-12-03T05:00:00Z","v":915769,"vw":226.883694},{"c":237.74,"h":238.22,"l":228.81,"n":35075,"o":230.3,"t":"2024-12-04T05:00:00Z","v":1724462,"vw":235.686727},{"c":231.66,"h":236.43,"l":230.63,"n":34295,"o":235,"t":"2024-12-05T05:00:00Z","v":1793941,"vw":232.150352},{"c":250.45,"h":258.93,"l":248.4,"n":53823,"o":250,"t":"2024-12-06T05:00:00Z","v":2899693,"vw":253.040376},{"c":245.99,"h":251.185,"l":244.31,"n":37464,"o":250.45,"t":"2024-12-09T05:00:00Z","v":1842749,"vw":248.294432},{"c":246.19,"h":248.7,"l":243,"n":27465,"o":248.7,"t":"2024-12-10T05:00:00Z","v":1275861,"vw":246.544924},{"c":233.85,"h":250.63,"l":233.435,"n":42460,"o":248,"t":"2024-12-11T05:00:00Z","v":2221771,"vw":239.5811},{"c":232.48,"h":236.16,"l":228.831,"n":24050,"o":231.65,"t":"2024-12-12T05:00:00Z","v":1093061,"vw":233.340179},{"c":228.78,"h":232.68,"l":227.465,"n":20105,"o":232.06,"t":"2024-12-13T05:00:00Z","v":814087,"vw":229.085269},{"c":224.69,"h":229.605,"l":223.22,"n":33534,"o":228.13,"t":"2024-12-16T05:00:00Z","v":2145823,"vw":225.040068},{"c":226.41,"h":227.125,"l":222.495,"n":29170,"o":223.75,"t":"2024-12-17T05:00:00Z","v":1371484,"vw":225.544612},{"c":221.54,"h":229.14,"l":220.99,"n":27425,"o":227.34,"t":"2024-12-18T05:00:00Z","v":1063115,"vw":224.446259},{"c":219.67,"h":226.95,"l":218.1105,"n":25064,"o":222.06,"t":"2024-12-19T05:00:00Z","v":1103805,"vw":219.736906},{"c":224.15,"h":227.1,"l":218.44,"n":26726,"o":219.87,"t":"2024-12-20T05:00:00Z","v":2374290,"vw":224.374692},{"c":224.89,"h":224.98,"l":221.24,"n":17065,"o":222.57,"t":"2024-12-23T05:00:00Z","v":595613,"vw":223.613234},{"c":217.43,"h":224.36,"l":214.29,"n":20751,"o":223.94,"t":"2024-12-24T05:00:00Z","v":1035689,"vw":217.53311},{"c":214.86,"h":216.3111,"l":212.46,"n":27893,"o":215.33,"t":"2024-12-26T05:00:00Z","v":1103136,"vw":214.249104},{"c":214.01,"h":214.54,"l":211.35,"n":18282,"o":214.07,"t":"2024-12-27T05:00:00Z","v":670860,"vw":213.158523},{"c":211.47,"h":212.58,"l":209.36,"n":19405,"o":212.05,"t":"2024-12-30T05:00:00Z","v":852817,"vw":211.397988},{"c":210.25,"h":212.555,"l":208.84,"n":17285,"o":212.34,"t":"2024-12-31T05:00:00Z","v":766304,"vw":210.098123},{"c":210.58,"h":214.66,"l":209.61,"n":20928,"o":212.53,"t":"2025-01-02T05:00:00Z","v":945500,"vw":211.077332},{"c":213.03,"h":214.3,"l":209.82,"n":17375,"o":210.84,"t":"2025-01-03T05:00:00Z","v":788234,"vw":212.849002},{"c":212.87,"h":215.98,"l":211.9,"n":21637,"o":214.25,"t":"2025-01-06T05:00:00Z","v":970643,"vw":213.654997},{"c":211.73,"h":216.46,"l":211.27,"n":23370,"o":213.8,"t":"2025-01-07T05:00:00Z","v":925110,"vw":213.013435},{"c":217.3,"h":217.91,"l":210.47,"n":24468,"o":211.07,"t":"2025-01-08T05:00:00Z","v":1280386,"vw":215.809059},{"c":217.75,"h":219,"l":212.6586,"n":28689,"o":213.82,"t":"2025-01-10T05:00:00Z","v":1257441,"vw":217.057424},{"c":212.84,"h":217.28,"l":211,"n":24576,"o":215.9,"t":"2025-01-13T05:00:00Z","v":1239047,"vw":213.234836},{"c":210.86,"h":215,"l":208.74,"n":21436,"o":213,"t":"2025-01-14T05:00:00Z","v":1049696,"vw":210.612379},{"c":211.73,"h":216.74,"l":211.15,"n":19175,"o":213.53,"t":"2025-01-15T05:00:00Z","v":960236,"vw":212.646326},{"c":214.75,"h":216.4819,"l":211.5,"n":19453,"o":212.21,"t":"2025-01-16T05:00:00Z","v":887809,"vw":214.652972},{"c":216.59,"h":217.65,"l":214.4575,"n":17581,"o":216.05,"t":"2025-01-17T05:00:00Z","v":715084,"vw":216.303284},{"c":223.04,"h":223.7299,"l":217.75,"n":21236,"o":218.54,"t":"2025-01-21T05:00:00Z","v":919630,"vw":221.945144},{"c":229.07,"h":229.4,"l":224.035,"n":29670,"o":224.73,"t":"2025-01-22T05:00:00Z","v":1754975,"vw":228.031044},{"c":222.97,"h":223.82,"l":213.85,"n":39845,"o":213.85,"t":"2025-01-23T05:00:00Z","v":2139566,"vw":220.781422},{"c":223.4,"h":225.1,"l":222.45,"n":16669,"o":223.14,"t":"2025-01-24T05:00:00Z","v":762996,"vw":223.508467},{"c":225.77,"h":227.32,"l":220.94,"n":20104,"o":221.42,"t":"2025-01-27T05:00:00Z","v":805307,"vw":225.242764},{"c":232.24,"h":234.65,"l":225.13,"n":24732,"o":227.98,"t":"2025-01-28T05:00:00Z","v":1008143,"vw":232.079438},{"c":232.3,"h":234.73,"l":229.5,"n":19303,"o":232.91,"t":"2025-01-29T05:00:00Z","v":812408,"vw":231.712502},{"c":237.07,"h":238.04,"l":230.97,"n":24147,"o":232.9,"t":"2025-01-30T05:00:00Z","v":1464577,"vw":236.023438},{"c":233.26,"h":239.635,"l":232.92,"n":22527,"o":239.02,"t":"2025-01-31T05:00:00Z","v":876939,"vw":234.821311},{"c":233.29,"h":235.71,"l":228.47,"n":17016,"o":230,"t":"2025-02-03T05:00:00Z","v":735604,"vw":232.991245},{"c":233.38,"h":235.964,"l":227.35,"n":18410,"o":228.76,"t":"2025-02-04T05:00:00Z","v":920745,"vw":233.666133},{"c":239.29,"h":239.31,"l":231.3,"n":18415,"o":234,"t":"2025-02-05T05:00:00Z","v":873209,"vw":237.044735},{"c":239.43,"h":240.9518,"l":237.33,"n":20059,"o":238.01,"t":"2025-02-06T05:00:00Z","v":867458,"vw":239.202328},{"c":237.2,"h":240.49,"l":235.42,"n":17667,"o":239.85,"t":"2025-02-07T05:00:00Z","v":712175,"vw":237.56792},{"c":237.81,"h":239.9,"l":235.31,"n":14531,"o":239.63,"t":"2025-02-10T05:00:00Z","v":647600,"vw":237.589689},{"c":234.33,"h":236.51,"l":232.5,"n":16244,"o":235.86,"t":"2025-02-11T05:00:00Z","v":758844,"vw":234.674564},{"c":233.34,"h":234.31,"l":229.19,"n":17902,"o":232.73,"t":"2025-02-12T05:00:00Z","v":862936,"vw":232.379316},{"c":234.15,"h":235.38,"l":231.755,"n":16042,"o":232.72,"t":"2025-02-13T05:00:00Z","v":705336,"vw":233.651075},{"c":234,"h":235.585,"l":231.35,"n":19994,"o":232.27,"t":"2025-02-14T05:00:00Z","v":853428,"vw":234.016135},{"c":232.83,"h":234.96,"l":229.94,"n":19135,"o":233.28,"t":"2025-02-18T05:00:00Z","v":949053,"vw":232.643034},{"c":229.19,"h":230.32,"l":226.83,"n":22511,"o":230.07,"t":"2025-02-19T05:00:00Z","v":1064526,"vw":228.627861},{"c":228.74,"h":229.67,"l":225.55,"n":19200,"o":228.2,"t":"2025-02-20T05:00:00Z","v":884445,"vw":228.213006},{"c":225.79,"h":228.5,"l":225.14,"n":17235,"o":228.35,"t":"2025-02-21T05:00:00Z","v":940190,"vw":226.358834},{"c":226.11,"h":228.44,"l":222.79,"n":21183,"o":225.28,"t":"2025-02-24T05:00:00Z","v":1080047,"vw":226.207678},{"c":221.36,"h":226,"l":218.02,"n":26739,"o":224.7,"t":"2025-02-25T05:00:00Z","v":1398314,"vw":220.700965},{"c":227.23,"h":231.04,"l":221.58,"n":25619,"o":222.68,"t":"2025-02-26T05:00:00Z","v":1054998,"vw":227.782523},{"c":220.99,"h":228.77,"l":220.7,"n":20523,"o":225.57,"t":"2025-02-27T05:00:00Z","v":906246,"vw":223.813631},{"c":224.14,"h":224.73,"l":218.9,"n":27770,"o":221.14,"t":"2025-02-28T05:00:00Z","v":2327763,"vw":222.762228},{"c":218.95,"h":225.795,"l":218.39,"n":29791,"o":224.31,"t":"2025-03-03T05:00:00Z","v":1409222,"vw":220.6298},{"c":218.45,"h":221.08,"l":213.49,"n":30755,"o":216.4,"t":"2025-03-04T05:00:00Z","v":1411744,"vw":217.138459},{"c":219.94,"h":221.007,"l":214.89,"n":31814,"o":218.19,"t":"2025-03-05T05:00:00Z","v":1501558,"vw":218.697438},{"c":236.14,"h":243.76,"l":229.3601,"n":66689,"o":232.84,"t":"2025-03-06T05:00:00Z","v":4015990,"vw":237.369718},{"c":246.8,"h":247.35,"l":227.951,"n":55257,"o":233.64,"t":"2025-03-07T05:00:00Z","v":2626883,"vw":242.470834},{"c":239.64,"h":247.62,"l":238.885,"n":39102,"o":244.1,"t":"2025-03-10T04:00:00Z","v":2105340,"vw":242.141381},{"c":231.68,"h":237.505,"l":230.87,"n":41081,"o":236.07,"t":"2025-03-11T04:00:00Z","v":2191761,"vw":233.786023},{"c":233.46,"h":234.5,"l":227.47,"n":37936,"o":233.51,"t":"2025-03-12T04:00:00Z","v":1769303,"vw":232.341187},{"c":227.8,"h":234.96,"l":226.55,"n":23962,"o":232.76,"t":"2025-03-13T04:00:00Z","v":1095991,"vw":228.914264},{"c":234.06,"h":234.13,"l":229.41,"n":22841,"o":230.27,"t":"2025-03-14T04:00:00Z","v":903577,"vw":232.978727},{"c":236.96,"h":238.1281,"l":233.01,"n":21585,"o":233.68,"t":"2025-03-17T04:00:00Z","v":891919,"vw":236.154352},{"c":236.43,"h":237.09,"l":233.83,"n":16795,"o":235.52,"t":"2025-03-18T04:00:00Z","v":859258,"vw":235.814484},{"c":237.17,"h":240.12,"l":234.79,"n":21327,"o":236.71,"t":"2025-03-19T04:00:00Z","v":868087,"vw":237.445607},{"c":235.85,"h":237.81,"l":233.44,"n":17025,"o":237.36,"t":"2025-03-20T04:00:00Z","v":738498,"vw":235.735723},{"c":236.77,"h":238.37,"l":231.15,"n":16458,"o":233.51,"t":"2025-03-21T04:00:00Z","v":1192602,"vw":236.456629},{"c":239.04,"h":240.09,"l":237.15,"n":21988,"o":239.42,"t":"2025-03-24T04:00:00Z","v":1231007,"vw":238.962815},{"c":240.61,"h":244.99,"l":238.25,"n":21322,"o":240.27,"t":"2025-03-25T04:00:00Z","v":1056697,"vw":241.099839},{"c":235.61,"h":241.0642,"l":234.14,"n":14706,"o":240.03,"t":"2025-03-26T04:00:00Z","v":545188,"vw":236.116651},{"c":237.48,"h":238.85,"l":232.82,"n":18560,"o":234.94,"t":"2025-03-27T04:00:00Z","v":936236,"vw":237.2308},{"c":234.21,"h":238.05,"l":231.6,"n":20371,"o":237.15,"t":"2025-03-28T04:00:00Z","v":947579,"vw":234.463233},{"c":231.63,"h":233,"l":228.81,"n":21335,"o":231.69,"t":"2025-03-31T04:00:00Z","v":1269146,"vw":230.903496},{"c":227.9,"h":229.24,"l":221.77,"n":33609,"o":227.97,"t":"2025-04-01T04:00:00Z","v":2069265,"vw":226.546205},{"c":226.54,"h":229.2,"l":223.99,"n":28265,"o":226.2,"t":"2025-04-02T04:00:00Z","v":1579211,"vw":226.588063},{"c":221.49,"h":225.16,"l":215.87,"n":32967,"o":220.03,"t":"2025-04-03T04:00:00Z","v":1648428,"vw":220.882894},{"c":213.68,"h":219.4,"l":211.55,"n":38417,"o":216.83,"t":"2025-04-04T04:00:00Z","v":1939732,"vw":214.434849},{"c":214.74,"h":218.63,"l":201.54,"n":33177,"o":205.225,"t":"2025-04-07T04:00:00Z","v":1552244,"vw":212.439317},{"c":209.39,"h":221.18,"l":207.51,"n":28451,"o":220.45,"t":"2025-04-08T04:00:00Z","v":1378045,"vw":212.066124},{"c":217.04,"h":218,"l":202.71,"n":51554,"o":205.97,"t":"2025-04-09T04:00:00Z","v":3159511,"vw":211.864677},{"c":210.64,"h":216.0175,"l":204.1,"n":35375,"o":214.23,"t":"2025-04-10T04:00:00Z","v":1984335,"vw":210.57295},{"c":218,"h":218.6,"l":208.34,"n":33137,"o":211.53,"t":"2025-04-11T04:00:00Z","v":1582512,"vw":215.632064},{"c":223.66,"h":225.205,"l":220.285,"n":22095,"o":221.58,"t":"2025-04-14T04:00:00Z","v":918709,"vw":223.326013},{"c":222.72,"h":224.605,"l":220.73,"n":22412,"o":222.41,"t":"2025-04-15T04:00:00Z","v":969738,"vw":222.660794},{"c":220.66,"h":224.09,"l":218.59,"n":16443,"o":222,"t":"2025-04-16T04:00:00Z","v":634239,"vw":221.000084},{"c":215.95,"h":220.825,"l":215.44,"n":25045,"o":220,"t":"2025-04-17T04:00:00Z","v":1197460,"vw":217.108522},{"c":210.08,"h":216,"l":206.8,"n":27341,"o":215.41,"t":"2025-04-21T04:00:00Z","v":1687329,"vw":209.633249},{"c":215.78,"h":215.96,"l":209.69,"n":23277,"o":210.82,"t":"2025-04-22T04:00:00Z","v":1171923,"vw":214.268073},{"c":220.53,"h":225.605,"l":219,"n":23486,"o":220.48,"t":"2025-04-23T04:00:00Z","v":1117366,"vw":220.998934},{"c":227.71,"h":228.33,"l":221.955,"n":21032,"o":222.12,"t":"2025-04-24T04:00:00Z","v":945171,"vw":226.531334},{"c":227.54,"h":228.035,"l":224.65,"n":16701,"o":227.46,"t":"2025-04-25T04:00:00Z","v":654867,"vw":226.625154},{"c":225.77,"h":229.952,"l":224.07,"n":21153,"o":228.44,"t":"2025-04-28T04:00:00Z","v":1122100,"vw":225.848499},{"c":231.64,"h":232.68,"l":226.96,"n":23188,"o":227.09,"t":"2025-04-29T04:00:00Z","v":1030866,"vw":230.711568},{"c":233.69,"h":234.04,"l":226.51,"n":22667,"o":231.46,"t":"2025-04-30T04:00:00Z","v":1240304,"vw":231.8726},{"c":232.07,"h":235,"l":231.19,"n":17772,"o":235,"t":"2025-05-01T04:00:00Z","v":750363,"vw":233.023789},{"c":236.49,"h":237.79,"l":234.47,"n":15467,"o":236.71,"t":"2025-05-02T04:00:00Z","v":632078,"vw":236.165386},{"c":236.99,"h":238.95,"l":234.755,"n":14894,"o":235.3,"t":"2025-05-05T04:00:00Z","v":585272,"vw":237.420905},{"c":232.81,"h":237.2164,"l":231.79,"n":19017,"o":234.88,"t":"2025-05-06T04:00:00Z","v":734255,"vw":233.713195},{"c":238.32,"h":239.275,"l":233.74,"n":19290,"o":234.17,"t":"2025-05-07T04:00:00Z","v":854991,"vw":237.380571},{"c":239.53,"h":242,"l":237.89,"n":29291,"o":240.02,"t":"2025-05-08T04:00:00Z","v":1440193,"vw":239.961048},{"c":237.05,"h":241.41,"l":236.2,"n":23524,"o":240.44,"t":"2025-05-09T04:00:00Z","v":977413,"vw":237.892929},{"c":241.44,"h":241.775,"l":225.51,"n":44245,"o":238,"t":"2025-05-12T04:00:00Z","v":2260520,"vw":236.338112},{"c":241.2,"h":243.1329,"l":238.39,"n":28364,"o":241.08,"t":"2025-05-13T04:00:00Z","v":1396742,"vw":241.187774},{"c":240.3,"h":243.3,"l":238.08,"n":26550,"o":241.41,"t":"2025-05-14T04:00:00Z","v":1087102,"vw":240.189453},{"c":241.6,"h":242.26,"l":237.73,"n":23706,"o":240.27,"t":"2025-05-15T04:00:00Z","v":1121249,"vw":241.087959},{"c":242.78,"h":243.89,"l":239.85,"n":33786,"o":241.17,"t":"2025-05-16T04:00:00Z","v":1744097,"vw":242.493741},{"c":239.64,"h":240.985,"l":235.91,"n":42835,"o":240.37,"t":"2025-05-19T04:00:00Z","v":1929375,"vw":238.688678},{"c":240.78,"h":241.1,"l":236.79,"n":28031,"o":238,"t":"2025-05-20T04:00:00Z","v":1331261,"vw":239.574104},{"c":235,"h":241.6,"l":234.32,"n":24425,"o":239.17,"t":"2025-05-21T04:00:00Z","v":1105581,"vw":236.377727},{"c":235.53,"h":237.125,"l":233.73,"n":22442,"o":234,"t":"2025-05-22T04:00:00Z","v":1068025,"vw":235.71101},{"c":233,"h":234.5299,"l":232.1492,"n":20179,"o":232.39,"t":"2025-05-23T04:00:00Z","v":858492,"vw":233.235467},{"c":238.06,"h":239.995,"l":235,"n":29759,"o":236.44,"t":"2025-05-27T04:00:00Z","v":1315114,"vw":238.336078},{"c":234.49,"h":238.9799,"l":233.63,"n":46423,"o":236.33,"t":"2025-05-28T04:00:00Z","v":2207479,"vw":235.306752},{"c":279.04,"h":285.7,"l":264.33,"n":108007,"o":268.59,"t":"2025-05-29T04:00:00Z","v":6131275,"vw":278.458998},{"c":279.7,"h":280.865,"l":273.33,"n":54187,"o":276.87,"t":"2025-05-30T04:00:00Z","v":3579362,"vw":278.467648},{"c":278.63,"h":282,"l":275.35,"n":43102,"o":276.31,"t":"2025-06-02T04:00:00Z","v":2282054,"vw":279.299975},{"c":284.75,"h":285.45,"l":275.96,"n":42976,"o":278,"t":"2025-06-03T04:00:00Z","v":1863654,"vw":282.903112},{"c":283.57,"h":289.43,"l":282.66,"n":33135,"o":285,"t":"2025-06-04T04:00:00Z","v":1814469,"vw":284.482555},{"c":289.94,"h":291.68,"l":283.49,"n":45426,"o":284.91,"t":"2025-06-05T04:00:00Z","v":1998781,"vw":289.281053},{"c":285.36,"h":290.96,"l":284.91,"n":43358,"o":289.72,"t":"2025-06-06T04:00:00Z","v":2090103,"vw":287.284691},{"c":283.33,"h":286.49,"l":276.8001,"n":40981,"o":286.49,"t":"2025-06-09T04:00:00Z","v":1747050,"vw":283.070104},{"c":284.13,"h":286.2551,"l":282.53,"n":27097,"o":284.25,"t":"2025-06-10T04:00:00Z","v":1069504,"vw":284.154349},{"c":288.55,"h":288.91,"l":282.62,"n":37937,"o":283.25,"t":"2025-06-11T04:00:00Z","v":1706406,"vw":286.521801},{"c":282.16,"h":291.69,"l":278.26,"n":43430,"o":290,"t":"2025-06-12T04:00:00Z","v":2017902,"vw":285.142041},{"c":282.55,"h":286.7663,"l":277.33,"n":31544,"o":278.27,"t":"2025-06-13T04:00:00Z","v":1269017,"vw":282.87596},{"c":284.58,"h":285.06,"l":279.17,"n":26037,"o":279.21,"t":"2025-06-16T04:00:00Z","v":987370,"vw":283.367049},{"c":281.89,"h":283.99,"l":277,"n":30014,"o":282.47,"t":"2025-06-17T04:00:00Z","v":1148489,"vw":281.246811},{"c":281.43,"h":282.55,"l":278.78,"n":26617,"o":282.55,"t":"2025-06-18T04:00:00Z","v":1201054,"vw":280.996087},{"c":280.08,"h":284.025,"l":274.93,"n":33598,"o":281.43,"t":"2025-06-20T04:00:00Z","v":3112098,"vw":279.882186},{"c":280.3,"h":282.79,"l":276.905,"n":23908,"o":279,"t":"2025-06-23T04:00:00Z","v":869078,"vw":280.351876},{"c":281.63,"h":282.87,"l":279.81,"n":20150,"o":281.85,"t":"2025-06-24T04:00:00Z","v":886584,"vw":281.575948},{"c":279.5,"h":283.81,"l":279.28,"n":22808,"o":281.07,"t":"2025-06-25T04:00:00Z","v":784556,"vw":280.526823},{"c":281.19,"h":283.27,"l":278.65,"n":28705,"o":281.78,"t":"2025-06-26T04:00:00Z","v":1231838,"vw":281.143987},{"c":283.41,"h":285.62,"l":279.6,"n":25465,"o":281.19,"t":"2025-06-27T04:00:00Z","v":1781040,"vw":283.167913},{"c":287.98,"h":288.13,"l":282.65,"n":29723,"o":282.95,"t":"2025-06-30T04:00:00Z","v":1281692,"vw":286.303072},{"c":282.9,"h":290.645,"l":278.3,"n":38039,"o":287.55,"t":"2025-07-01T04:00:00Z","v":1471291,"vw":282.878126},{"c":282.61,"h":283.325,"l":279.23,"n":28084,"o":280.9,"t":"2025-07-02T04:00:00Z","v":1261040,"vw":282.344976},{"c":284.29,"h":285.33,"l":279.5918,"n":20238,"o":283,"t":"2025-07-03T04:00:00Z","v":764120,"vw":283.378806},{"c":281,"h":284.8974,"l":280.8,"n":27499,"o":284.4,"t":"2025-07-07T04:00:00Z","v":1162729,"vw":282.259657},{"c":280.63,"h":284.24,"l":275.71,"n":37047,"o":281,"t":"2025-07-08T04:00:00Z","v":1939032,"vw":280.413865},{"c":284.36,"h":284.51,"l":279.485,"n":21374,"o":281.65,"t":"2025-07-09T04:00:00Z","v":779372,"vw":282.743047},{"c":281.64,"h":286.74,"l":281.64,"n":24487,"o":285.62,"t":"2025-07-10T04:00:00Z","v":1132067,"vw":282.896418},{"c":275.89,"h":280.855,"l":270.92,"n":33242,"o":280.71,"t":"2025-07-11T04:00:00Z","v":1660243,"vw":274.594209},{"c":282.28,"h":283.345,"l":275.5,"n":27279,"o":276.7,"t":"2025-07-14T04:00:00Z","v":1000385,"vw":281.775832},{"c":279.32,"h":282.97,"l":278.71,"n":27479,"o":282.68,"t":"2025-07-15T04:00:00Z","v":967387,"vw":280.189443},{"c":282.47,"h":282.47,"l":278.658,"n":19166,"o":280.93,"t":"2025-07-16T04:00:00Z","v":655416,"vw":281.503062},{"c":276.46,"h":282.495,"l":276.43,"n":28087,"o":280.5,"t":"2025-07-17T04:00:00Z","v":1119451,"vw":277.997443},{"c":282.29,"h":284.33,"l":275.44,"n":36308,"o":278.12,"t":"2025-07-18T04:00:00Z","v":1752790,"vw":281.315807},{"c":281,"h":287.47,"l":281,"n":32796,"o":282.73,"t":"2025-07-21T04:00:00Z","v":1347798,"vw":282.874226},{"c":285.2,"h":288.15,"l":282.725,"n":31596,"o":283.32,"t":"2025-07-22T04:00:00Z","v":1645341,"vw":285.893088},{"c":286.01,"h":288.71,"l":282.42,"n":30139,"o":285.92,"t":"2025-07-23T04:00:00Z","v":1398260,"vw":286.323177},{"c":291.25,"h":293.37,"l":286.05,"n":34841,"o":286.71,"t":"2025-07-24T04:00:00Z","v":1459158,"vw":291.077162},{"c":290.41,"h":293.9999,"l":288.37,"n":26062,"o":291.91,"t":"2025-07-25T04:00:00Z","v":1210090,"vw":290.748185},{"c":292.59,"h":295.93,"l":289.42,"n":34115,"o":291.09,"t":"2025-07-28T04:00:00Z","v":1453099,"vw":293.416019},{"c":287.23,"h":296.72,"l":285.3,"n":35271,"o":296.24,"t":"2025-07-29T04:00:00Z","v":1481569,"vw":289.615612},{"c":286.9,"h":290.4299,"l":284,"n":26963,"o":287.27,"t":"2025-07-30T04:00:00Z","v":1456739,"vw":287.359977},{"c":284.2,"h":290.155,"l":283.54,"n":26551,"o":286.9,"t":"2025-07-31T04:00:00Z","v":1300123,"vw":287.079841},{"c":281.35,"h":283.53,"l":278,"n":26388,"o":280,"t":"2025-08-01T04:00:00Z","v":997739,"vw":281.176041},{"c":285.28,"h":285.74,"l":282.02,"n":22383,"o":284.83,"t":"2025-08-04T04:00:00Z","v":1037912,"vw":284.952439},{"c":281.46,"h":287.194,"l":281.37,"n":23503,"o":285.76,"t":"2025-08-05T04:00:00Z","v":1012254,"vw":283.405634},{"c":282.65,"h":282.93,"l":278.36,"n":22507,"o":281.05,"t":"2025-08-06T04:00:00Z","v":778645,"vw":281.589509},{"c":279.76,"h":286.8199,"l":272.77,"n":35642,"o":284.515,"t":"2025-08-07T04:00:00Z","v":1300821,"vw":278.309171},{"c":282.13,"h":282.71,"l":279.02,"n":23792,"o":282.17,"t":"2025-08-08T04:00:00Z","v":846413,"vw":281.634054},{"c":276.96,"h":283.46,"l":276.83,"n":20771,"o":280.93,"t":"2025-08-11T04:00:00Z","v":780799,"vw":278.499561},{"c":275.43,"h":279.74,"l":273,"n":30598,"o":278.22,"t":"2025-08-12T04:00:00Z","v":1268004,"vw":275.31573},{"c":279.18,"h":279.33,"l":273.875,"n":25512,"o":276.77,"t":"2025-08-13T04:00:00Z","v":910138,"vw":278.016697},{"c":274.98,"h":276.955,"l":273,"n":18442,"o":276.24,"t":"2025-08-14T04:00:00Z","v":681951,"vw":275.167642},{"c":280.61,"h":281.22,"l":274,"n":19450,"o":275.55,"t":"2025-08-15T04:00:00Z","v":815688,"vw":279.579949},{"c":282.1,"h":285.52,"l":278.1,"n":28949,"o":280.64,"t":"2025-08-18T04:00:00Z","v":1230167,"vw":282.106582},{"c":284.35,"h":286.07,"l":281.5,"n":24678,"o":282.2,"t":"2025-08-19T04:00:00Z","v":1030871,"vw":283.453911},{"c":284.02,"h":285.19,"l":280,"n":24695,"o":283.45,"t":"2025-08-20T04:00:00Z","v":952667,"vw":282.976604},{"c":282.28,"h":284.58,"l":280.79,"n":24804,"o":281.98,"t":"2025-08-21T04:00:00Z","v":1063527,"vw":282.805821},{"c":290.86,"h":291.26,"l":280.9662,"n":26815,"o":282.52,"t":"2025-08-22T04:00:00Z","v":961496,"vw":288.89457},{"c":285.18,"h":292.42,"l":285,"n":32405,"o":291.16,"t":"2025-08-25T04:00:00Z","v":1270221,"vw":287.71839},{"c":286.54,"h":290.035,"l":285,"n":33842,"o":288.03,"t":"2025-08-26T04:00:00Z","v":1340744,"vw":286.611756},{"c":293.59,"h":296.02,"l":288.15,"n":53319,"o":289.7,"t":"2025-08-27T04:00:00Z","v":2672020,"vw":293.686153},{"c":272.33,"h":286.69,"l":271.83,"n":83789,"o":285.34,"t":"2025-08-28T04:00:00Z","v":4469598,"vw":277.217728},{"c":269.2,"h":275.16,"l":266.3273,"n":45027,"o":272.56,"t":"2025-08-29T04:00:00Z","v":1999192,"vw":269.945509},{"c":269.98,"h":270.96,"l":264.5,"n":36173,"o":265.26,"t":"2025-09-02T04:00:00Z","v":1496121,"vw":269.189031},{"c":270.95,"h":271.91,"l":268,"n":31865,"o":271.32,"t":"2025-09-03T04:00:00Z","v":1316568,"vw":270.180131},{"c":270.06,"h":271.06,"l":262.85,"n":31087,"o":268.3,"t":"2025-09-04T04:00:00Z","v":1266629,"vw":268.552884},{"c":272.93,"h":274.01,"l":270.38,"n":33085,"o":271.59,"t":"2025-09-05T04:00:00Z","v":1440149,"vw":272.472105},{"c":282.78,"h":283.26,"l":275.42,"n":43993,"o":279,"t":"2025-09-08T04:00:00Z","v":2253436,"vw":280.28768},{"c":282.68,"h":283.29,"l":276.77,"n":30470,"o":282.345,"t":"2025-09-09T04:00:00Z","v":1046569,"vw":280.712396},{"c":274.6,"h":282.91,"l":273.26,"n":30966,"o":282.27,"t":"2025-09-10T04:00:00Z","v":1528051,"vw":275.516584},{"c":279.47,"h":282.125,"l":276,"n":31501,"o":276.81,"t":"2025-09-11T04:00:00Z","v":1432330,"vw":279.554722},{"c":276.43,"h":280.65,"l":273.49,"n":23868,"o":277.38,"t":"2025-09-12T04:00:00Z","v":935782,"vw":276.586439},{"c":276.27,"h":279.96,"l":275.02,"n":28436,"o":276.94,"t":"2025-09-15T04:00:00Z","v":994975,"vw":276.597506},{"c":273.88,"h":276.26,"l":272.2544,"n":27752,"o":275.82,"t":"2025-09-16T04:00:00Z","v":925197,"vw":273.585049},{"c":274.58,"h":275.59,"l":272.2,"n":27842,"o":274.28,"t":"2025-09-17T04:00:00Z","v":1248779,"vw":273.960718},{"c":279.08,"h":279.62,"l":274.91,"n":23505,"o":276.04,"t":"2025-09-18T04:00:00Z","v":956057,"vw":278.606492},{"c":277.79,"h":280.095,"l":275.97,"n":27410,"o":279.73,"t":"2025-09-19T04:00:00Z","v":2339581,"vw":277.859178},{"c":281.12,"h":282.44,"l":273.83,"n":25034,"o":274.73,"t":"2025-09-22T04:00:00Z","v":1406567,"vw":280.000005},{"c":278.84,"h":282.72,"l":278.65,"n":20756,"o":279.9,"t":"2025-09-23T04:00:00Z","v":729312,"vw":279.502269},{"c":277.94,"h":280,"l":276.33,"n":15580,"o":278.35,"t":"2025-09-24T04:00:00Z","v":674301,"vw":277.941391},{"c":279.93,"h":281.19,"l":272.26,"n":25232,"o":277,"t":"2025-09-25T04:00:00Z","v":972420,"vw":278.120948},{"c":290.27,"h":291.92,"l":279.762,"n":37470,"o":281.51,"t":"2025-09-26T04:00:00Z","v":1611422,"vw":289.001501},{"c":293,"h":295.16,"l":285.96,"n":32280,"o":290.59,"t":"2025-09-29T04:00:00Z","v":1220494,"vw":292.506966},{"c":297.91,"h":299.95,"l":291.25,"n":40244,"o":293.59,"t":"2025-09-30T04:00:00Z","v":1759190,"vw":296.61374},{"c":293.26,"h":297.7846,"l":287.875,"n":27100,"o":294.43,"t":"2025-10-01T04:00:00Z","v":979309,"vw":292.198983},{"c":300.79,"h":300.88,"l":288.6,"n":33309,"o":291.69,"t":"2025-10-02T04:00:00Z","v":1575617,"vw":297.111338},{"c":296.28,"h":302,"l":294.18,"n":41680,"o":300.8,"t":"2025-10-03T04:00:00Z","v":1845695,"vw":296.607489},{"c":299.76,"h":303.47,"l":296.16,"n":33472,"o":298.12,"t":"2025-10-06T04:00:00Z","v":1218236,"vw":300.271759},{"c":306.22,"h":310.5,"l":302.25,"n":40045,"o":306.82,"t":"2025-10-07T04:00:00Z","v":1862403,"vw":306.002477},{"c":301.8,"h":308.355,"l":299.55,"n":32326,"o":308.26,"t":"2025-10-08T04:00:00Z","v":1438291,"vw":302.204202},{"c":298.47,"h":303.39,"l":296.89,"n":26837,"o":302.25,"t":"2025-10-09T04:00:00Z","v":855236,"vw":299.412546},{"c":286.59,"h":299.1,"l":286.22,"n":36959,"o":299.1,"t":"2025-10-10T04:00:00Z","v":1321298,"vw":288.953275},{"c":286.09,"h":289,"l":285.63,"n":25278,"o":288.09,"t":"2025-10-13T04:00:00Z","v":747377,"vw":286.594982},{"c":287.65,"h":290.28,"l":281.65,"n":27654,"o":283.11,"t":"2025-10-14T04:00:00Z","v":1200671,"vw":286.950767},{"c":287.38,"h":291.71,"l":286.4,"n":23295,"o":288.53,"t":"2025-10-15T04:00:00Z","v":1075853,"vw":288.374611},{"c":292.73,"h":297,"l":287.825,"n":32435,"o":288.91,"t":"2025-10-16T04:00:00Z","v":1391262,"vw":292.763393},{"c":283.73,"h":292.235,"l":278.6725,"n":38259,"o":291.19,"t":"2025-10-17T04:00:00Z","v":1582814,"vw":283.615149},{"c":285.91,"h":288.1,"l":281.92,"n":21685,"o":285.07,"t":"2025-10-20T04:00:00Z","v":816180,"vw":285.496566},{"c":289.84,"h":292.1652,"l":284.055,"n":21866,"o":285.67,"t":"2025-10-21T04:00:00Z","v":709505,"vw":289.607771},{"c":289.94,"h":291.41,"l":287.46,"n":22056,"o":291.29,"t":"2025-10-22T04:00:00Z","v":625027,"vw":289.609288},{"c":291.5,"h":291.775,"l":286.56,"n":19735,"o":287.73,"t":"2025-10-23T04:00:00Z","v":727405,"vw":290.350923},{"c":293.02,"h":296.55,"l":291.51,"n":20577,"o":292.66,"t":"2025-10-24T04:00:00Z","v":719850,"vw":293.758992},{"c":295.69,"h":296.15,"l":293.04,"n":21269,"o":295.06,"t":"2025-10-27T04:00:00Z","v":682366,"vw":295.467307},{"c":291.35,"h":297.81,"l":291.35,"n":20737,"o":295.72,"t":"2025-10-28T04:00:00Z","v":704755,"vw":293.100985},{"c":286.67,"h":293.38,"l":283.4141,"n":24661,"o":293.38,"t":"2025-10-29T04:00:00Z","v":1032025,"vw":287.19711},{"c":285.03,"h":289.84,"l":285,"n":18250,"o":286.66,"t":"2025-10-30T04:00:00Z","v":519263,"vw":286.544321},{"c":291.2,"h":291.53,"l":285.95,"n":26977,"o":286.48,"t":"2025-10-31T04:00:00Z","v":1280092,"vw":290.366246},{"c":292.72,"h":292.88,"l":286.165,"n":29407,"o":291,"t":"2025-11-03T05:00:00Z","v":862585,"vw":290.418565},{"c":293.49,"h":294.4146,"l":290.49,"n":23484,"o":291,"t":"2025-11-04T05:00:00Z","v":688159,"vw":292.62162},{"c":295.26,"h":296.69,"l":292.0627,"n":29641,"o":293.95,"t":"2025-11-05T05:00:00Z","v":842578,"vw":294.6646},{"c":291.21,"h":294.5,"l":286.27,"n":27172,"o":293.76,"t":"2025-11-06T05:00:00Z","v":773372,"vw":290.566715},{"c":294.86,"h":295.32,"l":285.34,"n":30855,"o":286.84,"t":"2025-11-07T05:00:00Z","v":766517,"vw":292.04745},{"c":295.75,"h":297.12,"l":290.47,"n":26655,"o":292.02,"t":"2025-11-10T05:00:00Z","v":743614,"vw":295.219192},{"c":299.1,"h":300.43,"l":294.97,"n":29737,"o":295.81,"t":"2025-11-11T05:00:00Z","v":769039,"vw":298.819857},{"c":296.96,"h":302.17,"l":296.81,"n":30257,"o":298.81,"t":"2025-11-12T05:00:00Z","v":930348,"vw":298.637828},{"c":291.7,"h":296.9,"l":289.93,"n":30312,"o":292.02,"t":"2025-11-13T05:00:00Z","v":821707,"vw":292.084252},{"c":293.36,"h":295.73,"l":286.05,"n":33426,"o":287.08,"t":"2025-11-14T05:00:00Z","v":1080951,"vw":293.060919},{"c":277.01,"h":292.96,"l":276.95,"n":55272,"o":289.29,"t":"2025-11-17T05:00:00Z","v":2724368,"vw":282.275817},{"c":273.72,"h":279.15,"l":273.45,"n":47956,"o":275.63,"t":"2025-11-18T05:00:00Z","v":1916999,"vw":275.340083},{"c":273,"h":274.88,"l":270.68,"n":37474,"o":273.15,"t":"2025-11-19T05:00:00Z","v":1234697,"vw":273.006032},{"c":270.5,"h":277.61,"l":269.3,"n":51182,"o":275,"t":"2025-11-20T05:00:00Z","v":1779621,"vw":271.986438},{"c":244.06,"h":251.6,"l":237.24,"n":115878,"o":249.75,"t":"2025-11-21T05:00:00Z","v":4903175,"vw":242.476449},{"c":235.74,"h":247.62,"l":234.5,"n":78448,"o":244.9,"t":"2025-11-24T05:00:00Z","v":3401953,"vw":238.86763},{"c":239.95,"h":241.9399,"l":235.54,"n":48124,"o":236.81,"t":"2025-11-25T05:00:00Z","v":1703409,"vw":239.88469},{"c":240.67,"h":244.88,"l":238.73,"n":43259,"o":239.26,"t":"2025-11-26T05:00:00Z","v":1876610,"vw":241.881708},{"c":240.29,"h":244.91,"l":239.54,"n":21891,"o":242,"t":"2025-11-28T05:00:00Z","v":738916,"vw":241.884779},{"c":240.41,"h":242.93,"l":236.95,"n":38677,"o":237.27,"t":"2025-12-01T05:00:00Z","v":1664957,"vw":240.471245},{"c":240.14,"h":243.5,"l":238.63,"n":29856,"o":241.95,"t":"2025-12-02T05:00:00Z","v":1075195,"vw":240.075485},{"c":241.33,"h":241.45,"l":238.68,"n":27375,"o":239.25,"t":"2025-12-03T05:00:00Z","v":913495,"vw":240.653598},{"c":242.28,"h":246.57,"l":238.86,"n":48476,"o":241,"t":"2025-12-04T05:00:00Z","v":1768004,"vw":242.953919},{"c":242,"h":244.22,"l":239.155,"n":36776,"o":242,"t":"2025-12-05T05:00:00Z","v":1389348,"vw":242.359418},{"c":239.05,"h":240.235,"l":232.2301,"n":47083,"o":239.35,"t":"2025-12-08T05:00:00Z","v":1690101,"vw":236.93827},{"c":232,"h":238.4,"l":230.03,"n":56668,"o":237.18,"t":"2025-12-09T05:00:00Z","v":2078110,"vw":232.274532},{"c":229.16,"h":233.33,"l":227.355,"n":52328,"o":232.84,"t":"2025-12-10T05:00:00Z","v":2246826,"vw":229.874757},{"c":229.49,"h":231.35,"l":227.34,"n":52185,"o":228,"t":"2025-12-11T05:00:00Z","v":2011951,"vw":229.471056},{"c":223.26,"h":226.9,"l":215.95,"n":60066,"o":216.01,"t":"2025-12-12T05:00:00Z","v":2405273,"vw":223.49853},{"c":220.1,"h":224.16,"l":218.21,"n":58383,"o":223.86,"t":"2025-12-15T05:00:00Z","v":2170477,"vw":220.270874},{"c":219.3,"h":221.35,"l":216.21,"n":56298,"o":219.73,"t":"2025-12-16T05:00:00Z","v":2087162,"vw":218.243825},{"c":215.46,"h":221.51,"l":215.3,"n":42088,"o":219.07,"t":"2025-12-17T05:00:00Z","v":1757921,"vw":216.979627},{"c":218.1,"h":219.85,"l":216.42,"n":56918,"o":217,"t":"2025-12-18T05:00:00Z","v":3139194,"vw":217.721647},{"c":221.86,"h":225,"l":218.27,"n":43578,"o":218.87,"t":"2025-12-19T05:00:00Z","v":2191884,"vw":222.281725},{"c":223.36,"h":225.7803,"l":222.38,"n":32071,"o":224.15,"t":"2025-12-22T05:00:00Z","v":1267099,"vw":223.918976},{"c":224.26,"h":224.63,"l":221.42,"n":28128,"o":222.83,"t":"2025-12-23T05:00:00Z","v":1000833,"vw":223.673657},{"c":223.15,"h":224.77,"l":222.39,"n":13513,"o":223.75,"t":"2025-12-24T05:00:00Z","v":381900,"vw":223.443982},{"c":224.65,"h":226.36,"l":223.6,"n":21910,"o":223.8,"t":"2025-12-26T05:00:00Z","v":757363,"vw":224.617208},{"c":225.02,"h":226.5,"l":223.4,"n":23776,"o":224.65,"t":"2025-12-29T05:00:00Z","v":832366,"vw":224.769613},{"c":224.64,"h":225.67,"l":223.4095,"n":23967,"o":224.48,"t":"2025-12-30T05:00:00Z","v":727584,"vw":224.708203},{"c":223.23,"h":225.13,"l":223.0001,"n":23206,"o":224,"t":"2025-12-31T05:00:00Z","v":697294,"vw":223.808628},{"c":219.49,"h":224.6299,"l":218.59,"n":32674,"o":223.41,"t":"2026-01-02T05:00:00Z","v":1077485,"vw":219.903014},{"c":221.32,"h":223.815,"l":217.88,"n":38577,"o":219.5,"t":"2026-01-05T05:00:00Z","v":1575654,"vw":220.812034},{"c":237.87,"h":238.55,"l":226.55,"n":61550,"o":227.26,"t":"2026-01-06T05:00:00Z","v":3033456,"vw":235.073855},{"c":239.35,"h":241.5,"l":236.13,"n":40549,"o":240.01,"t":"2026-01-07T05:00:00Z","v":1426222,"vw":239.044753},{"c":241.16,"h":245.03,"l":238.46,"n":51913,"o":241.5,"t":"2026-01-08T05:00:00Z","v":1931657,"vw":242.531314},{"c":240.12,"h":245.49,"l":240,"n":36012,"o":243.37,"t":"2026-01-09T05:00:00Z","v":1589772,"vw":241.363953},{"c":233.21,"h":240.2,"l":231.9101,"n":40655,"o":239.63,"t":"2026-01-12T05:00:00Z","v":1516405,"vw":234.27691},{"c":228.49,"h":232.46,"l":227,"n":43240,"o":231.43,"t":"2026-01-13T05:00:00Z","v":1448275,"vw":228.899786},{"c":218.86,"h":229.32,"l":216.43,"n":59000,"o":228.18,"t":"2026-01-14T05:00:00Z","v":2177559,"vw":220.448655},{"c":218.95,"h":222.725,"l":217.18,"n":63541,"o":221.86,"t":"2026-01-15T05:00:00Z","v":2678043,"vw":219.276997},{"c":222.21,"h":226.64,"l":218.65,"n":55370,"o":222,"t":"2026-01-16T05:00:00Z","v":2625745,"vw":221.667203},{"c":216.26,"h":224.64,"l":215.55,"n":46596,"o":219,"t":"2026-01-20T05:00:00Z","v":1683506,"vw":217.995908},{"c":219.73,"h":220.885,"l":216.27,"n":49443,"o":217.36,"t":"2026-01-21T05:00:00Z","v":2032211,"vw":219.286841},{"c":225.28,"h":226.165,"l":221.625,"n":42791,"o":222.75,"t":"2026-01-22T05:00:00Z","v":1475531,"vw":224.550854},{"c":222,"h":227.37,"l":221.43,"n":33385,"o":224.09,"t":"2026-01-23T05:00:00Z","v":1175861,"vw":222.664121},{"c":224.18,"h":225.56,"l":221.9,"n":31165,"o":222.06,"t":"2026-01-26T05:00:00Z","v":1163999,"vw":224.046055},{"c":217.87,"h":225.3461,"l":215.27,"n":39539,"o":224.22,"t":"2026-01-27T05:00:00Z","v":1514149,"vw":219.048498},{"c":217.99,"h":220.5,"l":216.44,"n":45933,"o":218.98,"t":"2026-01-28T05:00:00Z","v":1857314,"vw":217.674213},{"c":209.98,"h":214.5,"l":206,"n":51716,"o":213.21,"t":"2026-01-29T05:00:00Z","v":1841973,"vw":208.434367},{"c":203.92,"h":211.66,"l":203.545,"n":72870,"o":210,"t":"2026-01-30T05:00:00Z","v":3096587,"vw":205.898196},{"c":203.35,"h":204.6,"l":200.24,"n":53066,"o":202.91,"t":"2026-02-02T05:00:00Z","v":1915572,"vw":203.107401},{"c":190.8,"h":201.15,"l":186.4,"n":107596,"o":200.27,"t":"2026-02-03T05:00:00Z","v":4606342,"vw":190.808522},{"c":190.69,"h":193.29,"l":184.545,"n":83012,"o":188,"t":"2026-02-04T05:00:00Z","v":3919230,"vw":190.254287},{"c":183.85,"h":193.69,"l":182.87,"n":62111,"o":190.12,"t":"2026-02-05T05:00:00Z","v":2575240,"vw":185.324153},{"c":183.65,"h":185.37,"l":177.88,"n":69589,"o":183.07,"t":"2026-02-06T05:00:00Z","v":2846202,"vw":182.982999},{"c":184.61,"h":185.9,"l":180.32,"n":56034,"o":183.89,"t":"2026-02-09T05:00:00Z","v":2179200,"vw":183.830789},{"c":186.99,"h":190.67,"l":185.63,"n":53653,"o":186.95,"t":"2026-02-10T05:00:00Z","v":1976928,"vw":188.176381},{"c":177.04,"h":186,"l":175.13,"n":86472,"o":186,"t":"2026-02-11T05:00:00Z","v":4285748,"vw":177.932253},{"c":171.99,"h":179.99,"l":168.135,"n":73121,"o":179.86,"t":"2026-02-12T05:00:00Z","v":3193481,"vw":172.239826},{"c":174.11,"h":177.14,"l":173.01,"n":59912,"o":173.95,"t":"2026-02-13T05:00:00Z","v":2253659,"vw":175.168554},{"c":176.82,"h":181.5499,"l":172.415,"n":50491,"o":178.3,"t":"2026-02-17T05:00:00Z","v":2121823,"vw":176.805349},{"c":181.25,"h":181.54,"l":174.795,"n":45721,"o":176.57,"t":"2026-02-18T05:00:00Z","v":1748862,"vw":180.28859},{"c":182.57,"h":182.765,"l":178.24,"n":47747,"o":181,"t":"2026-02-19T05:00:00Z","v":2204603,"vw":180.932534},{"c":180.31,"h":186.4816,"l":180.13,"n":39019,"o":182.4,"t":"2026-02-20T05:00:00Z","v":1671946,"vw":182.012069},{"c":172.17,"h":179.28,"l":171.71,"n":56496,"o":177.98,"t":"2026-02-23T05:00:00Z","v":2484496,"vw":173.488282},{"c":175.79,"h":178.66,"l":172.8,"n":48566,"o":174.01,"t":"2026-02-24T05:00:00Z","v":2109538,"vw":175.605649},{"c":176.46,"h":177.94,"l":172,"n":42263,"o":175.32,"t":"2026-02-25T05:00:00Z","v":1781744,"vw":176.342344},{"c":182.86,"h":184.05,"l":176.0001,"n":53407,"o":176.41,"t":"2026-02-26T05:00:00Z","v":2043852,"vw":182.017317},{"c":182.01,"h":183.09,"l":177,"n":54409,"o":179,"t":"2026-02-27T05:00:00Z","v":2562415,"vw":181.633907},{"c":181.45,"h":185.02,"l":178.58,"n":56972,"o":180.15,"t":"2026-03-02T05:00:00Z","v":2367414,"vw":182.6133},{"c":185.91,"h":186.9,"l":176.77,"n":59104,"o":178.36,"t":"2026-03-03T05:00:00Z","v":2239264,"vw":184.384638},{"c":188.48,"h":188.86,"l":183.56,"n":90360,"o":186.51,"t":"2026-03-04T05:00:00Z","v":3460248,"vw":187.365083},{"c":196.06,"h":205.48,"l":190.83,"n":117671,"o":201.5,"t":"2026-03-05T05:00:00Z","v":5079787,"vw":195.832944},{"c":195.49,"h":197.54,"l":190.92,"n":51786,"o":194.49,"t":"2026-03-06T05:00:00Z","v":2181593,"vw":195.170069},{"c":195.57,"h":197.19,"l":189.8483,"n":57790,"o":194.27,"t":"2026-03-09T04:00:00Z","v":2240914,"vw":194.554558},{"c":189.69,"h":196.52,"l":184.56,"n":53660,"o":195.42,"t":"2026-03-10T04:00:00Z","v":2100360,"vw":189.171616},{"c":187.09,"h":192.28,"l":185.3324,"n":38843,"o":190.73,"t":"2026-03-11T04:00:00Z","v":1441579,"vw":187.297706},{"c":180.79,"h":192.255,"l":180.75,"n":41040,"o":189.69,"t":"2026-03-12T04:00:00Z","v":1592788,"vw":183.855149},{"c":178.88,"h":183.53,"l":177.9115,"n":47538,"o":182.33,"t":"2026-03-13T04:00:00Z","v":1694076,"vw":179.347669},{"c":185.28,"h":186.29,"l":179.75,"n":60142,"o":179.87,"t":"2026-03-16T04:00:00Z","v":2360398,"vw":184.88352},{"c":186.7,"h":191.4,"l":185.129,"n":40918,"o":185.82,"t":"2026-03-17T04:00:00Z","v":1522268,"vw":187.082579},{"c":184.03,"h":186.71,"l":183,"n":37100,"o":183.84,"t":"2026-03-18T04:00:00Z","v":1375017,"vw":184.800101},{"c":185.59,"h":189.19,"l":183.68,"n":41059,"o":183.85,"t":"2026-03-19T04:00:00Z","v":1440662,"vw":186.035904},{"c":184.07,"h":184.84,"l":180.73,"n":41162,"o":184.2,"t":"2026-03-20T04:00:00Z","v":4180645,"vw":183.999721},{"c":185.23,"h":187.59,"l":183.275,"n":40066,"o":186.33,"t":"2026-03-23T04:00:00Z","v":1567615,"vw":185.746397},{"c":179.11,"h":183.825,"l":176.4,"n":57193,"o":182.73,"t":"2026-03-24T04:00:00Z","v":2794623,"vw":179.476484},{"c":178.11,"h":183.825,"l":175.83,"n":39035,"o":181.8,"t":"2026-03-25T04:00:00Z","v":1320217,"vw":178.671541},{"c":178.28,"h":183.2175,"l":178,"n":46147,"o":178,"t":"2026-03-26T04:00:00Z","v":1776107,"vw":179.989363},{"c":172.59,"h":178.99,"l":171,"n":45915,"o":178,"t":"2026-03-27T04:00:00Z","v":1496014,"vw":173.170373},{"c":175.96,"h":178.81,"l":173.04,"n":41686,"o":175,"t":"2026-03-30T04:00:00Z","v":1564836,"vw":176.317539},{"c":175.66,"h":178.5,"l":173.059,"n":49568,"o":175.52,"t":"2026-03-31T04:00:00Z","v":1846253,"vw":175.514831},{"c":172.74,"h":177.6303,"l":172.44,"n":43750,"o":176.69,"t":"2026-04-01T04:00:00Z","v":1452101,"vw":173.697204},{"c":173.98,"h":178.67,"l":169.75,"n":36947,"o":172.29,"t":"2026-04-02T04:00:00Z","v":1248758,"vw":173.330252},{"c":174.64,"h":176.12,"l":172.39,"n":34630,"o":174.9,"t":"2026-04-06T04:00:00Z","v":1446843,"vw":174.111282},{"c":172.52,"h":173.815,"l":169.72,"n":42781,"o":173.16,"t":"2026-04-07T04:00:00Z","v":1446749,"vw":171.955049},{"c":166.57,"h":177.91,"l":166.3,"n":51134,"o":176.24,"t":"2026-04-08T04:00:00Z","v":1824647,"vw":169.436952},{"c":157.08,"h":168.21,"l":156.23,"n":94337,"o":165.69,"t":"2026-04-09T04:00:00Z","v":4309438,"vw":158.271027},{"c":151.43,"h":154.67,"l":148.05,"n":88832,"o":153.06,"t":"2026-04-10T04:00:00Z","v":3960025,"vw":151.031786},{"c":158.45,"h":158.9294,"l":151.185,"n":70387,"o":151.48,"t":"2026-04-13T04:00:00Z","v":2713785,"vw":156.658315},{"c":159.09,"h":163.6887,"l":156.41,"n":57169,"o":162.875,"t":"2026-04-14T04:00:00Z","v":2268119,"vw":158.820371},{"c":167.3,"h":168.1,"l":160,"n":61404,"o":162.37,"t":"2026-04-15T04:00:00Z","v":2709673,"vw":165.865196},{"c":167.69,"h":174.97,"l":165.95,"n":59082,"o":171.8,"t":"2026-04-16T04:00:00Z","v":2299441,"vw":168.7117},{"c":167.95,"h":173.27,"l":166.27,"n":55730,"o":171.04,"t":"2026-04-17T04:00:00Z","v":2173788,"vw":168.48782},{"c":168.84,"h":171.69,"l":167,"n":42770,"o":167.24,"t":"2026-04-20T04:00:00Z","v":1607179,"vw":169.094085},{"c":167.79,"h":172.44,"l":166.5,"n":49016,"o":168.56,"t":"2026-04-21T04:00:00Z","v":1793941,"vw":168.625284},{"c":163.78,"h":169.3476,"l":162.11,"n":52921,"o":168.5,"t":"2026-04-22T04:00:00Z","v":2122861,"vw":164.597839},{"c":156.15,"h":161,"l":152.3,"n":75853,"o":159.955,"t":"2026-04-23T04:00:00Z","v":2924510,"vw":155.371259},{"c":161.13,"h":161.17,"l":155.63,"n":44052,"o":156.4,"t":"2026-04-24T04:00:00Z","v":1625790,"vw":158.951268},{"c":160.45,"h":163.13,"l":159.45,"n":42897,"o":160.12,"t":"2026-04-27T04:00:00Z","v":1505765,"vw":161.181306},{"c":158.49,"h":164.42,"l":157.88,"n":49900,"o":161.68,"t":"2026-04-28T04:00:00Z","v":1832508,"vw":159.421041},{"c":158.22,"h":159.04,"l":155.42,"n":39596,"o":158.35,"t":"2026-04-29T04:00:00Z","v":1580530,"vw":157.39951},{"c":155.97,"h":157.03,"l":153.06,"n":47562,"o":156.44,"t":"2026-04-30T04:00:00Z","v":1906859,"vw":155.513292},{"c":171.6,"h":175.11,"l":170.05,"n":113933,"o":174.02,"t":"2026-05-01T04:00:00Z","v":7681489,"vw":172.947195},{"c":170.22,"h":173.92,"l":168.73,"n":65581,"o":170,"t":"2026-05-04T04:00:00Z","v":4396303,"vw":171.277441},{"c":171.19,"h":173.625,"l":167.11,"n":67631,"o":170.1,"t":"2026-05-05T04:00:00Z","v":4405477,"vw":171.212614},{"c":167.35,"h":171.08,"l":167.16,"n":107420,"o":169,"t":"2026-05-06T04:00:00Z","v":35355076,"vw":167.74739},{"c":168.25,"h":173.5,"l":167.41,"n":65196,"o":169.2,"t":"2026-05-07T04:00:00Z","v":4102321,"vw":169.209815},{"c":166.34,"h":167.24,"l":162.9,"n":46516,"o":165.08,"t":"2026-05-08T04:00:00Z","v":2782388,"vw":165.440764},{"c":159.33,"h":166.66,"l":158.35,"n":49321,"o":164.36,"t":"2026-05-11T04:00:00Z","v":2382963,"vw":160.63878},{"c":159.42,"h":162.19,"l":158.05,"n":42772,"o":159.71,"t":"2026-05-12T04:00:00Z","v":1873515,"vw":160.048904},{"c":155.73,"h":158.9199,"l":153.615,"n":52114,"o":157.29,"t":"2026-05-13T04:00:00Z","v":2155440,"vw":155.890483},{"c":156.25,"h":158.055,"l":152.81,"n":38305,"o":155.28,"t":"2026-05-14T04:00:00Z","v":1682360,"vw":156.233988},{"c":158.86,"h":160.99,"l":156.775,"n":47635,"o":158.43,"t":"2026-05-15T04:00:00Z","v":2096163,"vw":159.034159},{"c":163.85,"h":165.2,"l":157.765,"n":54524,"o":158.01,"t":"2026-05-18T04:00:00Z","v":2451697,"vw":163.495719},{"c":163.31,"h":169.935,"l":162.85,"n":46629,"o":165,"t":"2026-05-19T04:00:00Z","v":2475807,"vw":164.941663},{"c":164.96,"h":165.16,"l":156.69,"n":37997,"o":160,"t":"2026-05-20T04:00:00Z","v":1815584,"vw":162.973943},{"c":158.27,"h":163.045,"l":158.07,"n":42483,"o":162.49,"t":"2026-05-21T04:00:00Z","v":2133467,"vw":159.345475},{"c":160.17,"h":162.6,"l":158.86,"n":42044,"o":159.28,"t":"2026-05-22T04:00:00Z","v":2019914,"vw":160.129631},{"c":158.54,"h":160.43,"l":155.25,"n":45238,"o":159.71,"t":"2026-05-26T04:00:00Z","v":2256209,"vw":158.503706},{"c":158.49,"h":164.3,"l":155.01,"n":43868,"o":155.12,"t":"2026-05-27T04:00:00Z","v":2236601,"vw":159.509704},{"c":164.38,"h":165.41,"l":157.67,"n":43343,"o":160.25,"t":"2026-05-28T04:00:00Z","v":1923324,"vw":163.982709},{"c":174.34,"h":177.34,"l":165,"n":69271,"o":165.22,"t":"2026-05-29T04:00:00Z","v":5110563,"vw":174.085966},{"c":188.66,"h":191.97,"l":179.318,"n":91297,"o":182.74,"t":"2026-06-01T04:00:00Z","v":5647247,"vw":187.627534},{"c":182.94,"h":185.2,"l":179.165,"n":67328,"o":184.74,"t":"2026-06-02T04:00:00Z","v":3793216,"vw":181.701874},{"c":178.72,"h":182.525,"l":174.26,"n":84082,"o":181.49,"t":"2026-06-03T04:00:00Z","v":4464924,"vw":177.879592},{"c":178.6,"h":185.63,"l":174.63,"n":68334,"o":182.86,"t":"2026-06-04T04:00:00Z","v":3620983,"vw":179.234714},{"c":172.61,"h":181.75,"l":171.95,"n":47367,"o":181.28,"t":"2026-06-05T04:00:00Z","v":2501388,"vw":173.548384},{"c":167.24,"h":172.55,"l":166.936,"n":40870,"o":171.69,"t":"2026-06-08T04:00:00Z","v":2026167,"vw":168.125156},{"c":167.68,"h":172.68,"l":165.11,"n":47668,"o":165.51,"t":"2026-06-09T04:00:00Z","v":2312329,"vw":167.586853},{"c":163.76,"h":170.87,"l":163.75,"n":39117,"o":166.98,"t":"2026-06-10T04:00:00Z","v":2080702,"vw":165.745382},{"c":161.55,"h":167.21,"l":161.19,"n":38690,"o":162.64,"t":"2026-06-11T04:00:00Z","v":1793434,"vw":162.554697},{"c":159.54,"h":163.77,"l":156.22,"n":40209,"o":162.5,"t":"2026-06-12T04:00:00Z","v":1909800,"vw":158.872665},{"c":162.17,"h":166.895,"l":161.67,"n":44038,"o":162.21,"t":"2026-06-15T04:00:00Z","v":2286246,"vw":163.181943},{"c":163.38,"h":163.55,"l":159.0946,"n":40246,"o":162,"t":"2026-06-16T04:00:00Z","v":2002750,"vw":162.058755},{"c":154.85,"h":163.76,"l":153.91,"n":42618,"o":160.86,"t":"2026-06-17T04:00:00Z","v":2248171,"vw":157.331367},{"c":153.3,"h":154,"l":150.39,"n":46375,"o":153.3,"t":"2026-06-18T04:00:00Z","v":5108980,"vw":152.999453},{"c":153.16,"h":156.63,"l":151.1546,"n":51937,"o":153.97,"t":"2026-06-22T04:00:00Z","v":2450721,"vw":152.993568},{"c":159.71,"h":160.84,"l":155.74,"n":52924,"o":157,"t":"2026-06-23T04:00:00Z","v":3067339,"vw":159.314603},{"c":161.35,"h":165.8,"l":160.53,"n":45750,"o":161.7,"t":"2026-06-24T04:00:00Z","v":2517738,"vw":162.930223},{"c":158.08,"h":162.035,"l":157.88,"n":34695,"o":160.43,"t":"2026-06-25T04:00:00Z","v":1691502,"vw":158.977261},{"c":171.36,"h":171.49,"l":160.25,"n":45680,"o":160.25,"t":"2026-06-26T04:00:00Z","v":5660775,"vw":170.509913},{"c":176.22,"h":178.31,"l":172.65,"n":63265,"o":174.46,"t":"2026-06-29T04:00:00Z","v":3300505,"vw":175.367131},{"c":177.47,"h":177.95,"l":172.855,"n":41791,"o":174.35,"t":"2026-06-30T04:00:00Z","v":2639393,"vw":176.42515},{"c":184.22,"h":189.12,"l":181.05,"n":47824,"o":182,"t":"2026-07-01T04:00:00Z","v":3152588,"vw":185.455132},{"c":192.74,"h":192.9,"l":184.42,"n":47032,"o":184.42,"t":"2026-07-02T04:00:00Z","v":2575590,"vw":190.874069},{"c":192.01,"h":193.52,"l":187.75,"n":42189,"o":191.34,"t":"2026-07-06T04:00:00Z","v":2279252,"vw":191.445285},{"c":192.3,"h":199.7,"l":191.38,"n":42924,"o":196.95,"t":"2026-07-07T04:00:00Z","v":2392641,"vw":193.633744},{"c":188.17,"h":192.48,"l":187.88,"n":34459,"o":189.54,"t":"2026-07-08T04:00:00Z","v":1678913,"vw":189.166627},{"c":189.7,"h":190.09,"l":182.09,"n":29649,"o":183.295,"t":"2026-07-09T04:00:00Z","v":1286025,"vw":188.287509},{"c":190.12,"h":194.96,"l":189.33,"n":23357,"o":193.48,"t":"2026-07-10T04:00:00Z","v":1267666,"vw":190.811213},{"c":196.81,"h":198.73,"l":191.1401,"n":38390,"o":191.24,"t":"2026-07-13T04:00:00Z","v":1858124,"vw":196.448784},{"c":193.09,"h":196.64,"l":188.43,"n":37561,"o":190.12,"t":"2026-07-14T04:00:00Z","v":1692412,"vw":193.449062},{"c":193.67,"h":199.12,"l":192.52,"n":31895,"o":196.74,"t":"2026-07-15T04:00:00Z","v":1391773,"vw":194.875911},{"c":197.37,"h":200.33,"l":194.93,"n":33071,"o":195.75,"t":"2026-07-16T04:00:00Z","v":1566602,"vw":197.69192},{"c":195.38,"h":200,"l":194.25,"n":30798,"o":197.37,"t":"2026-07-17T04:00:00Z","v":1252709,"vw":196.046878},{"c":197.41,"h":199.87,"l":191.24,"n":31337,"o":193,"t":"2026-07-20T04:00:00Z","v":1246756,"vw":197.175459},{"c":189.24,"h":197.07,"l":188.57,"n":29553,"o":195,"t":"2026-07-21T04:00:00Z","v":1190115,"vw":190.730453},{"c":184.55,"h":189.83,"l":182.1,"n":29305,"o":189.83,"t":"2026-07-22T04:00:00Z","v":1225801,"vw":184.414645},{"c":179.58,"h":187.3,"l":179.25,"n":27116,"o":187.19,"t":"2026-07-23T04:00:00Z","v":1037988,"vw":180.688376},{"c":186.24,"h":187.19,"l":181.995,"n":25392,"o":182.28,"t":"2026-07-24T04:00:00Z","v":1057205,"vw":185.656261},{"c":194.46,"h":197.88,"l":189.11,"n":35693,"o":190.75,"t":"2026-07-27T04:00:00Z","v":1710957,"vw":194.861505},{"c":201.2,"h":203.19,"l":197.37,"n":36329,"o":198.28,"t":"2026-07-28T04:00:00Z","v":1692929,"vw":201.184511},{"c":207.91,"h":209.33,"l":200.3,"n":42190,"o":201.08,"t":"2026-07-29T04:00:00Z","v":2076363,"vw":207.348497},{"c":201.56,"h":203.11,"l":196.67,"n":38409,"o":201.765,"t":"2026-07-30T04:00:00Z","v":1442303,"vw":200.760464},{"c":203.78,"h":206.005,"l":199.005,"n":40844,"o":200.69,"t":"2026-07-31T04:00:00Z","v":1890632,"vw":203.477786},{"c":206.25,"h":211.56,"l":205.635,"n":44410,"o":209.99,"t":"2026-08-03T04:00:00Z","v":2610541,"vw":208.063939},{"c":211.86,"h":212.34,"l":204.68,"n":36597,"o":205,"t":"2026-08-04T04:00:00Z","v":1477042,"vw":210.642005},{"c":213.51,"h":214.245,"l":210.4401,"n":36771,"o":212.85,"t":"2026-08-05T04:00:00Z","v":1549711,"vw":212.837074},{"c":217.8,"h":217.95,"l":208.07,"n":33826,"o":209,"t":"2026-08-06T04:00:00Z","v":2201353,"vw":215.123231},{"c":230.47,"h":231.66,"l":223.31,"n":55806,"o":224.35,"t":"2026-08-07T04:00:00Z","v":2567372,"vw":228.972709},{"c":234.69,"h":236,"l":228.37,"n":40669,"o":228.86,"t":"2026-08-10T04:00:00Z","v":1787517,"vw":234.080943},{"c":236.58,"h":238.97,"l":231.78,"n":36473,"o":233.46,"t":"2026-08-11T04:00:00Z","v":1646439,"vw":236.602371},{"c":241.51,"h":241.74,"l":230.17,"n":42071,"o":232.53,"t":"2026-08-12T04:00:00Z","v":1783081,"vw":237.965836},{"c":252.64,"h":253.35,"l":239.5,"n":51665,"o":241.91,"t":"2026-08-13T04:00:00Z","v":2591485,"vw":247.050512},{"c":243.75,"h":253.48,"l":243.49,"n":37699,"o":251.8,"t":"2026-08-14T04:00:00Z","v":1428502,"vw":245.835835},{"c":238.34,"h":244.205,"l":238.32,"n":30073,"o":241,"t":"2026-08-17T04:00:00Z","v":1009931,"vw":239.900272},{"c":242.75,"h":247.025,"l":241.72,"n":37323,"o":243.17,"t":"2026-08-18T04:00:00Z","v":1523338,"vw":244.43975},{"c":251,"h":252.97,"l":242.755,"n":40135,"o":243.3,"t":"2026-08-19T04:00:00Z","v":1801014,"vw":250.41984},{"c":250.53,"h":253.4899,"l":246,"n":32382,"o":250,"t":"2026-08-20T04:00:00Z","v":1301438,"vw":250.986279},{"c":247.9,"h":250.81,"l":246.8,"n":31685,"o":250.74,"t":"2026-08-21T04:00:00Z","v":1092996,"vw":248.555082},{"c":248.46,"h":249.24,"l":242.03,"n":34338,"o":247.06,"t":"2026-08-24T04:00:00Z","v":1570874,"vw":247.669956},{"c":246.78,"h":247.85,"l":242.53,"n":36518,"o":244.27,"t":"2026-08-25T04:00:00Z","v":1620917,"vw":245.631339},{"c":244.91,"h":247.7,"l":238.93,"n":36707,"o":239.87,"t":"2026-08-26T04:00:00Z","v":1457969,"vw":245.583114},{"c":282.13,"h":296.24,"l":274.81,"n":107495,"o":275.355,"t":"2026-08-27T04:00:00Z","v":6415052,"vw":286.545454},{"c":276.69,"h":284.68,"l":276.45,"n":49380,"o":280,"t":"2026-08-28T04:00:00Z","v":3644044,"vw":279.129093},{"c":285.69,"h":290.47,"l":273.6,"n":47387,"o":274.79,"t":"2026-08-31T04:00:00Z","v":2850642,"vw":285.958528},{"c":279.23,"h":286.79,"l":278.03,"n":37309,"o":282.12,"t":"2026-09-01T04:00:00Z","v":1218879,"vw":280.581341},{"c":280.72,"h":282.43,"l":276.05,"n":39388,"o":278.28,"t":"2026-09-02T04:00:00Z","v":1491705,"vw":279.937929},{"c":284.38,"h":288.375,"l":277.85,"n":47412,"o":284.01,"t":"2026-09-03T04:00:00Z","v":1509255,"vw":283.048507},{"c":275.09,"h":279.86,"l":273.61,"n":33372,"o":279.56,"t":"2026-09-04T04:00:00Z","v":1152889,"vw":275.795225},{"c":264.84,"h":271.65,"l":263.91,"n":40621,"o":271.62,"t":"2026-09-08T04:00:00Z","v":1468415,"vw":265.559636},{"c":260.8,"h":266.21,"l":259.5,"n":31905,"o":266.21,"t":"2026-09-09T04:00:00Z","v":1078859,"vw":261.764027},{"c":260.98,"h":264.58,"l":258.1902,"n":29856,"o":260.99,"t":"2026-09-10T04:00:00Z","v":853569,"vw":261.993107},{"c":262.4,"h":263.69,"l":259.54,"n":27705,"o":261.81,"t":"2026-09-11T04:00:00Z","v":865884,"vw":262.438813},{"c":265.67,"h":267.4233,"l":260.56,"n":35733,"o":264.93,"t":"2026-09-14T04:00:00Z","v":1362351,"vw":264.539975},{"c":266.62,"h":272.3899,"l":258.01,"n":31204,"o":260.8,"t":"2026-09-15T04:00:00Z","v":1351132,"vw":267.307201},{"c":264.9,"h":267.96,"l":262.44,"n":29746,"o":265.27,"t":"2026-09-16T04:00:00Z","v":1113512,"vw":265.297886},{"c":263.75,"h":266.71,"l":260.45,"n":32471,"o":263.44,"t":"2026-09-17T04:00:00Z","v":1121093,"vw":264.312072},{"c":260.21,"h":263.745,"l":259.09,"n":36268,"o":263.4,"t":"2026-09-18T04:00:00Z","v":6003173,"vw":260.487928},{"c":261.31,"h":264.42,"l":257.87,"n":28549,"o":260,"t":"2026-09-21T04:00:00Z","v":1199529,"vw":260.827832},{"c":260.91,"h":265.8,"l":259.34,"n":29764,"o":265.8,"t":"2026-09-22T04:00:00Z","v":1819791,"vw":261.5144},{"c":270.75,"h":272.18,"l":262.995,"n":35383,"o":263.25,"t":"2026-09-23T04:00:00Z","v":1426762,"vw":270.058275},{"c":274.84,"h":276.24,"l":270.68,"n":35679,"o":270.91,"t":"2026-09-24T04:00:00Z","v":1380202,"vw":274.192505},{"c":280.68,"h":282.81,"l":275.91,"n":39220,"o":276.84,"t":"2026-09-25T04:00:00Z","v":1736419,"vw":280.001941},{"c":279.96,"h":282.04,"l":272.54,"n":33137,"o":275.08,"t":"2026-09-28T04:00:00Z","v":1377513,"vw":279.045591},{"c":278.57,"h":282.2424,"l":273.92,"n":26324,"o":278.5,"t":"2026-09-29T04:00:00Z","v":1105373,"vw":277.480479},{"c":285.45,"h":288.41,"l":275.7,"n":32960,"o":277.85,"t":"2026-09-30T04:00:00Z","v":1756275,"vw":285.511661},{"c":281.93,"h":291.4,"l":281.79,"n":29025,"o":291.4,"t":"2026-10-01T04:00:00Z","v":962360,"vw":283.990982},{"c":273.33,"h":284.59,"l":272.835,"n":33123,"o":283.1,"t":"2026-10-02T04:00:00Z","v":1082399,"vw":275.242166},{"c":283.45,"h":283.47,"l":274,"n":31494,"o":275,"t":"2026-10-05T04:00:00Z","v":1325449,"vw":280.167053},{"c":283.5,"h":289.87,"l":282.2628,"n":29424,"o":285.34,"t":"2026-10-06T04:00:00Z","v":1175441,"vw":284.396506},{"c":282.5,"h":286.98,"l":279.795,"n":25400,"o":284.23,"t":"2026-10-07T04:00:00Z","v":1120119,"vw":283.160741},{"c":284.84,"h":285.245,"l":279.0201,"n":26128,"o":282.13,"t":"2026-10-08T04:00:00Z","v":922563,"vw":283.470438},{"c":296.13,"h":297.45,"l":284,"n":37275,"o":285.71,"t":"2026-10-09T04:00:00Z","v":1849837,"vw":293.358119},{"c":295.85,"h":300.63,"l":293.665,"n":29236,"o":296.53,"t":"2026-10-12T04:00:00Z","v":1138368,"vw":295.927905},{"c":301.63,"h":309.3195,"l":299.895,"n":42912,"o":300,"t":"2026-10-13T04:00:00Z","v":2254479,"vw":304.474227},{"c":297.35,"h":301.5,"l":293.66,"n":35272,"o":300.14,"t":"2026-10-14T04:00:00Z","v":1240782,"vw":297.357195},{"c":313.03,"h":315.02,"l":295.67,"n":56856,"o":295.67,"t":"2026-10-15T04:00:00Z","v":2866539,"vw":310.355057},{"c":310.36,"h":319.95,"l":306.575,"n":39397,"o":319.95,"t":"2026-10-16T04:00:00Z","v":1731041,"vw":311.179121},{"c":316.8,"h":318.28,"l":310.33,"n":32890,"o":310.33,"t":"2026-10-19T04:00:00Z","v":1382242,"vw":316.118316},{"c":318.67,"h":322,"l":310.38,"n":37573,"o":318,"t":"2026-10-20T04:00:00Z","v":1810691,"vw":317.148116},{"c":320.55,"h":322.99,"l":316.075,"n":30267,"o":317.01,"t":"2026-10-21T04:00:00Z","v":1431949,"vw":319.805278},{"c":322.55,"h":325.99,"l":318.03,"n":31539,"o":323.99,"t":"2026-10-22T04:00:00Z","v":1436286,"vw":322.246743}],"volatilityBars":[{"c":265.93,"h":265.93,"l":261.99,"n":25,"o":261.99,"t":"2026-09-22T09:15:00Z","v":706,"vw":264.627209},{"c":263.57,"h":263.57,"l":263.57,"n":7,"o":263.57,"t":"2026-09-22T09:45:00Z","v":210,"vw":263.57},{"c":262.6,"h":262.6,"l":262.6,"n":11,"o":262.6,"t":"2026-09-22T10:30:00Z","v":194,"vw":262.6},{"c":264,"h":264,"l":264,"n":8,"o":264,"t":"2026-09-22T11:45:00Z","v":244,"vw":264},{"c":265,"h":265,"l":265,"n":1,"o":265,"t":"2026-09-22T12:15:00Z","v":100,"vw":265},{"c":265.9,"h":265.99,"l":265.8714,"n":18,"o":265.99,"t":"2026-09-22T13:15:00Z","v":870,"vw":265.91},{"c":261.04,"h":265.8,"l":260.1001,"n":768,"o":265.8,"t":"2026-09-22T13:30:00Z","v":45631,"vw":263.462912},{"c":259.64,"h":261.09,"l":259.35,"n":897,"o":260.1,"t":"2026-09-22T13:45:00Z","v":26962,"vw":260.361818},{"c":261,"h":261,"l":259.34,"n":740,"o":259.35,"t":"2026-09-22T14:00:00Z","v":23101,"vw":260.368951},{"c":260.65,"h":262,"l":260.42,"n":929,"o":261.355,"t":"2026-09-22T14:15:00Z","v":24402,"vw":261.410481},{"c":260.67,"h":261.25,"l":260.25,"n":821,"o":260.65,"t":"2026-09-22T14:30:00Z","v":20918,"vw":260.793333},{"c":261.56,"h":261.855,"l":260.53,"n":731,"o":260.925,"t":"2026-09-22T14:45:00Z","v":16542,"vw":261.060456},{"c":261.345,"h":261.77,"l":261.03,"n":918,"o":261.54,"t":"2026-09-22T15:00:00Z","v":22920,"vw":261.442394},{"c":261.7,"h":262.145,"l":261.27,"n":1378,"o":261.485,"t":"2026-09-22T15:15:00Z","v":64582,"vw":261.639249},{"c":260.85,"h":261.815,"l":260.34,"n":1026,"o":261.815,"t":"2026-09-22T15:30:00Z","v":24997,"vw":260.91139},{"c":261.28,"h":261.43,"l":260.76,"n":917,"o":260.85,"t":"2026-09-22T15:45:00Z","v":21259,"vw":261.1731},{"c":261.75,"h":262.19,"l":261.28,"n":805,"o":261.5615,"t":"2026-09-22T16:00:00Z","v":19277,"vw":261.815796},{"c":262.04,"h":262.15,"l":261.74,"n":591,"o":261.89,"t":"2026-09-22T16:15:00Z","v":13005,"vw":261.950142},{"c":263.41,"h":263.53,"l":261.83,"n":1052,"o":262.02,"t":"2026-09-22T16:30:00Z","v":48706,"vw":262.871548},{"c":263.22,"h":263.92,"l":262.99,"n":950,"o":263.31,"t":"2026-09-22T16:45:00Z","v":22967,"vw":263.459307},{"c":262.87,"h":263.22,"l":262.35,"n":764,"o":263.22,"t":"2026-09-22T17:00:00Z","v":15804,"vw":262.843778},{"c":264.48,"h":264.7499,"l":262.67,"n":921,"o":262.825,"t":"2026-09-22T17:15:00Z","v":27581,"vw":264.059327},{"c":263.8994,"h":264.845,"l":263.84,"n":996,"o":264.63,"t":"2026-09-22T17:30:00Z","v":26877,"vw":264.343033},{"c":264.915,"h":265.025,"l":263.8568,"n":1053,"o":263.8568,"t":"2026-09-22T17:45:00Z","v":30583,"vw":264.476938},{"c":264.7,"h":265.13,"l":264.62,"n":933,"o":264.915,"t":"2026-09-22T18:00:00Z","v":21817,"vw":264.930486},{"c":263.94,"h":264.7838,"l":263.46,"n":840,"o":264.7838,"t":"2026-09-22T18:15:00Z","v":18604,"vw":263.978027},{"c":263.175,"h":264.17,"l":262.96,"n":1197,"o":263.885,"t":"2026-09-22T18:30:00Z","v":32456,"vw":263.644579},{"c":263.08,"h":263.25,"l":262.67,"n":790,"o":263.175,"t":"2026-09-22T18:45:00Z","v":17054,"vw":262.919884},{"c":263.07,"h":263.2099,"l":262.79,"n":1105,"o":263.08,"t":"2026-09-22T19:00:00Z","v":32573,"vw":263.03767},{"c":263.29,"h":263.425,"l":263.02,"n":1297,"o":263.08,"t":"2026-09-22T19:15:00Z","v":33439,"vw":263.194916},{"c":262.99,"h":263.38,"l":262.52,"n":1573,"o":263.38,"t":"2026-09-22T19:30:00Z","v":39765,"vw":262.881188},{"c":261.08,"h":263.305,"l":260.91,"n":4604,"o":262.965,"t":"2026-09-22T19:45:00Z","v":192582,"vw":261.793687},{"c":260.91,"h":261,"l":260.91,"n":80,"o":260.91,"t":"2026-09-22T20:00:00Z","v":912624,"vw":260.910047},{"c":261.35,"h":261.8,"l":261.0055,"n":61,"o":261.38,"t":"2026-09-22T21:00:00Z","v":7729,"vw":261.382099},{"c":261.5,"h":261.5,"l":261.5,"n":1,"o":261.5,"t":"2026-09-22T23:00:00Z","v":300,"vw":261.5},{"c":262.47,"h":262.47,"l":262,"n":7,"o":262,"t":"2026-09-23T12:00:00Z","v":257,"vw":262.204348},{"c":269.74,"h":270.4264,"l":262.995,"n":2606,"o":263.25,"t":"2026-09-23T13:30:00Z","v":142288,"vw":266.690837},{"c":271,"h":271.5199,"l":267.8589,"n":1967,"o":269.3601,"t":"2026-09-23T13:45:00Z","v":87009,"vw":270.14216},{"c":268.035,"h":270.69,"l":267.49,"n":1556,"o":270.69,"t":"2026-09-23T14:00:00Z","v":63787,"vw":269.151743},{"c":267,"h":268.58,"l":266.6988,"n":1038,"o":268,"t":"2026-09-23T14:15:00Z","v":34102,"vw":267.722459},{"c":268.265,"h":268.5,"l":267.0763,"n":1128,"o":267.0763,"t":"2026-09-23T14:30:00Z","v":40849,"vw":267.80125},{"c":270.39,"h":270.425,"l":267.51,"n":1390,"o":268.26,"t":"2026-09-23T14:45:00Z","v":45855,"vw":269.374457},{"c":269.21,"h":270.5299,"l":269.1401,"n":1143,"o":270.2,"t":"2026-09-23T15:00:00Z","v":37445,"vw":270.079199},{"c":269.69,"h":269.98,"l":268.97,"n":830,"o":269.14,"t":"2026-09-23T15:15:00Z","v":18025,"vw":269.429513},{"c":270.0403,"h":270.26,"l":269.395,"n":1123,"o":269.52,"t":"2026-09-23T15:30:00Z","v":35015,"vw":269.808773},{"c":270.55,"h":270.55,"l":269.49,"n":770,"o":270,"t":"2026-09-23T15:45:00Z","v":18121,"vw":270.025344},{"c":270.285,"h":270.49,"l":269.85,"n":905,"o":270.36,"t":"2026-09-23T16:00:00Z","v":24309,"vw":270.189504},{"c":270.2,"h":270.49,"l":269.935,"n":833,"o":270.36,"t":"2026-09-23T16:15:00Z","v":23001,"vw":270.250167},{"c":270.41,"h":270.57,"l":269.34,"n":995,"o":270.07,"t":"2026-09-23T16:30:00Z","v":26838,"vw":269.905599},{"c":270.94,"h":270.99,"l":270.19,"n":637,"o":270.455,"t":"2026-09-23T16:45:00Z","v":13666,"vw":270.512649},{"c":270.69,"h":271.32,"l":270.54,"n":854,"o":270.97,"t":"2026-09-23T17:00:00Z","v":20821,"vw":270.833354},{"c":270.985,"h":271.13,"l":270.43,"n":835,"o":270.605,"t":"2026-09-23T17:15:00Z","v":26699,"vw":270.778098},{"c":270.625,"h":270.7651,"l":270.44,"n":638,"o":270.66,"t":"2026-09-23T17:30:00Z","v":11733,"vw":270.594606},{"c":270.96,"h":271.245,"l":270.595,"n":840,"o":270.595,"t":"2026-09-23T17:45:00Z","v":24471,"vw":270.981024},{"c":270.98,"h":271.11,"l":270.68,"n":686,"o":270.9,"t":"2026-09-23T18:00:00Z","v":13058,"vw":270.93814},{"c":271.36,"h":271.48,"l":270.87,"n":1005,"o":271.045,"t":"2026-09-23T18:15:00Z","v":37261,"vw":271.163988},{"c":271.44,"h":271.72,"l":271.2436,"n":855,"o":271.47,"t":"2026-09-23T18:30:00Z","v":22545,"vw":271.439361},{"c":271.305,"h":271.445,"l":270.84,"n":968,"o":271.445,"t":"2026-09-23T18:45:00Z","v":24843,"vw":271.129804},{"c":271.455,"h":271.52,"l":270.73,"n":1266,"o":271.37,"t":"2026-09-23T19:00:00Z","v":38033,"vw":271.224397},{"c":271.385,"h":271.68,"l":271.07,"n":1248,"o":271.485,"t":"2026-09-23T19:15:00Z","v":34757,"vw":271.347146},{"c":270.72,"h":271.47,"l":270.54,"n":1498,"o":271.385,"t":"2026-09-23T19:30:00Z","v":40497,"vw":270.956401},{"c":270.71,"h":272.18,"l":270.66,"n":5846,"o":270.745,"t":"2026-09-23T19:45:00Z","v":223067,"vw":271.456789},{"c":270.25,"h":270.75,"l":270.25,"n":83,"o":270.75,"t":"2026-09-23T20:00:00Z","v":241854,"vw":270.749778},{"c":270.75,"h":270.75,"l":270.75,"n":1,"o":270.75,"t":"2026-09-23T20:15:00Z","v":3354,"vw":270.75},{"c":270.46,"h":270.46,"l":270.46,"n":1,"o":270.46,"t":"2026-09-23T22:30:00Z","v":185,"vw":270.46},{"c":269.31,"h":269.31,"l":269.31,"n":11,"o":269.31,"t":"2026-09-24T08:45:00Z","v":230,"vw":269.31},{"c":267.046,"h":267.046,"l":267.046,"n":2,"o":267.046,"t":"2026-09-24T11:00:00Z","v":426,"vw":267.046},{"c":268,"h":268,"l":268,"n":2,"o":268,"t":"2026-09-24T11:30:00Z","v":204,"vw":268},{"c":268,"h":268,"l":268,"n":6,"o":268,"t":"2026-09-24T11:45:00Z","v":250,"vw":268},{"c":268,"h":268,"l":268,"n":1,"o":268,"t":"2026-09-24T13:15:00Z","v":100,"vw":268},{"c":271.87,"h":272.965,"l":270.68,"n":1091,"o":270.91,"t":"2026-09-24T13:30:00Z","v":41850,"vw":271.4763},{"c":272.36,"h":273.115,"l":271.06,"n":1031,"o":272.025,"t":"2026-09-24T13:45:00Z","v":29177,"vw":272.055651},{"c":273.16,"h":273.61,"l":271.715,"n":1207,"o":272.13,"t":"2026-09-24T14:00:00Z","v":36465,"vw":272.567215},{"c":273.33,"h":274.11,"l":272.32,"n":1367,"o":272.95,"t":"2026-09-24T14:15:00Z","v":57635,"vw":273.269206},{"c":272.725,"h":273.88,"l":272.635,"n":952,"o":273.345,"t":"2026-09-24T14:30:00Z","v":35758,"vw":273.258334},{"c":272.71,"h":273.27,"l":272.28,"n":797,"o":273.05,"t":"2026-09-24T14:45:00Z","v":25395,"vw":272.748455},{"c":273.415,"h":273.79,"l":272.605,"n":925,"o":272.665,"t":"2026-09-24T15:00:00Z","v":30818,"vw":273.4444},{"c":274.74,"h":274.85,"l":273.34,"n":1227,"o":273.34,"t":"2026-09-24T15:15:00Z","v":29938,"vw":274.068817},{"c":273.93,"h":275.53,"l":273.76,"n":1635,"o":274.72,"t":"2026-09-24T15:30:00Z","v":57051,"vw":274.720002},{"c":273.62,"h":274.4,"l":273.435,"n":1170,"o":274.03,"t":"2026-09-24T15:45:00Z","v":29570,"vw":274.026397},{"c":273.435,"h":273.68,"l":272.95,"n":1183,"o":273.68,"t":"2026-09-24T16:00:00Z","v":36699,"vw":273.278321},{"c":274.63,"h":274.75,"l":273.46,"n":1129,"o":273.46,"t":"2026-09-24T16:15:00Z","v":38515,"vw":274.241721},{"c":273.82,"h":274.59,"l":273.82,"n":983,"o":274.45,"t":"2026-09-24T16:30:00Z","v":23766,"vw":274.157307},{"c":273.48,"h":273.97,"l":273.23,"n":817,"o":273.81,"t":"2026-09-24T16:45:00Z","v":26627,"vw":273.513123},{"c":272.605,"h":273.37,"l":272.23,"n":854,"o":273.37,"t":"2026-09-24T17:00:00Z","v":33238,"vw":272.769201},{"c":272.25,"h":272.94,"l":271.75,"n":963,"o":272.66,"t":"2026-09-24T17:15:00Z","v":34714,"vw":272.357601},{"c":273.085,"h":273.51,"l":272.14,"n":1016,"o":272.17,"t":"2026-09-24T17:30:00Z","v":30809,"vw":272.650911},{"c":273,"h":273.12,"l":272.66,"n":700,"o":273.085,"t":"2026-09-24T17:45:00Z","v":19753,"vw":272.960349},{"c":273.4159,"h":273.43,"l":272.81,"n":997,"o":272.93,"t":"2026-09-24T18:00:00Z","v":22745,"vw":273.006455},{"c":274.515,"h":274.515,"l":273.465,"n":940,"o":273.5,"t":"2026-09-24T18:15:00Z","v":23524,"vw":273.887927},{"c":274.49,"h":274.5943,"l":274.01,"n":968,"o":274.515,"t":"2026-09-24T18:30:00Z","v":24931,"vw":274.340956},{"c":274.71,"h":275.06,"l":274.53,"n":958,"o":274.6,"t":"2026-09-24T18:45:00Z","v":23648,"vw":274.77052},{"c":274.575,"h":274.86,"l":274.3801,"n":1089,"o":274.71,"t":"2026-09-24T19:00:00Z","v":29981,"vw":274.663298},{"c":274.765,"h":275,"l":274.42,"n":1529,"o":274.58,"t":"2026-09-24T19:15:00Z","v":45629,"vw":274.758824},{"c":275.365,"h":275.43,"l":274.26,"n":2177,"o":274.74,"t":"2026-09-24T19:30:00Z","v":69747,"vw":274.82622},{"c":274.86,"h":276.24,"l":274.8,"n":6907,"o":275.365,"t":"2026-09-24T19:45:00Z","v":297157,"vw":275.346787},{"c":274.84,"h":274.84,"l":274.84,"n":79,"o":274.84,"t":"2026-09-24T20:00:00Z","v":212248,"vw":274.84},{"c":275,"h":275.01,"l":275,"n":51,"o":275.01,"t":"2026-09-25T13:00:00Z","v":879,"vw":275.00404},{"c":276,"h":276,"l":274.5,"n":93,"o":274.5,"t":"2026-09-25T13:15:00Z","v":1088,"vw":275.419725},{"c":279.175,"h":279.85,"l":275.91,"n":1241,"o":276.84,"t":"2026-09-25T13:30:00Z","v":76846,"vw":277.475982},{"c":279.73,"h":280.82,"l":278.785,"n":1873,"o":279.28,"t":"2026-09-25T13:45:00Z","v":76575,"vw":279.684116},{"c":278.57,"h":279.86,"l":277.1548,"n":2125,"o":279.84,"t":"2026-09-25T14:00:00Z","v":103093,"vw":278.227239},{"c":279.47,"h":279.7799,"l":278.0868,"n":1158,"o":278.59,"t":"2026-09-25T14:15:00Z","v":43586,"vw":278.973425},{"c":277.065,"h":279.46,"l":276.81,"n":1270,"o":279.46,"t":"2026-09-25T14:30:00Z","v":53344,"vw":277.856635},{"c":277.855,"h":277.97,"l":276.32,"n":1163,"o":277.226,"t":"2026-09-25T14:45:00Z","v":69127,"vw":277.152734},{"c":278.915,"h":279.01,"l":277.67,"n":960,"o":277.7,"t":"2026-09-25T15:00:00Z","v":44987,"vw":278.298319},{"c":278.96,"h":279.4,"l":278.62,"n":1050,"o":278.79,"t":"2026-09-25T15:15:00Z","v":38459,"vw":279.162813},{"c":279.23,"h":279.92,"l":278.8201,"n":1011,"o":279.09,"t":"2026-09-25T15:30:00Z","v":30181,"vw":279.234127},{"c":279.84,"h":280.07,"l":278.9429,"n":1320,"o":279.215,"t":"2026-09-25T15:45:00Z","v":53275,"vw":279.609088},{"c":280.19,"h":280.81,"l":279.73,"n":1216,"o":279.76,"t":"2026-09-25T16:00:00Z","v":60669,"vw":280.355367},{"c":280.285,"h":280.97,"l":279.355,"n":1163,"o":280.24,"t":"2026-09-25T16:15:00Z","v":40605,"vw":280.16504},{"c":280.36,"h":280.52,"l":279.33,"n":958,"o":280.28,"t":"2026-09-25T16:30:00Z","v":29302,"vw":280.063104},{"c":279.21,"h":280.4793,"l":279.11,"n":874,"o":280.34,"t":"2026-09-25T16:45:00Z","v":25564,"vw":279.884126},{"c":280.015,"h":280.2,"l":279.22,"n":873,"o":279.43,"t":"2026-09-25T17:00:00Z","v":27891,"vw":279.777303},{"c":280.23,"h":280.58,"l":279.86,"n":863,"o":279.89,"t":"2026-09-25T17:15:00Z","v":22631,"vw":280.25105},{"c":280.13,"h":280.43,"l":279.68,"n":909,"o":280.165,"t":"2026-09-25T17:30:00Z","v":28264,"vw":280.067791},{"c":280.37,"h":280.49,"l":279.95,"n":809,"o":280.135,"t":"2026-09-25T17:45:00Z","v":20758,"vw":280.284448},{"c":280.87,"h":280.87,"l":280.17,"n":1052,"o":280.28,"t":"2026-09-25T18:00:00Z","v":32165,"vw":280.519046},{"c":280.9,"h":281.3779,"l":280.73,"n":953,"o":281,"t":"2026-09-25T18:15:00Z","v":28380,"vw":280.985258},{"c":280.49,"h":281.13,"l":280.3401,"n":977,"o":280.89,"t":"2026-09-25T18:30:00Z","v":32478,"vw":280.766891},{"c":280.74,"h":280.99,"l":280.34,"n":982,"o":280.425,"t":"2026-09-25T18:45:00Z","v":28266,"vw":280.791778},{"c":280.48,"h":280.94,"l":280.48,"n":1068,"o":280.79,"t":"2026-09-25T19:00:00Z","v":24881,"vw":280.731076},{"c":280.89,"h":282.0287,"l":280.55,"n":2098,"o":280.585,"t":"2026-09-25T19:15:00Z","v":85189,"vw":281.583905},{"c":281.505,"h":281.795,"l":280.5,"n":2071,"o":280.74,"t":"2026-09-25T19:30:00Z","v":65221,"vw":280.977771},{"c":280.71,"h":282.81,"l":280.68,"n":8065,"o":281.52,"t":"2026-09-25T19:45:00Z","v":343644,"vw":281.51449},{"c":280.68,"h":280.85,"l":280.68,"n":87,"o":280.85,"t":"2026-09-25T20:00:00Z","v":228911,"vw":280.680215},{"c":281.1,"h":281.1,"l":280.55,"n":20,"o":280.55,"t":"2026-09-25T20:30:00Z","v":1131,"vw":280.86925},{"c":280.17,"h":280.17,"l":280.17,"n":8,"o":280.17,"t":"2026-09-28T08:00:00Z","v":307,"vw":280.17},{"c":278.76,"h":279.55,"l":277.25,"n":54,"o":278.35,"t":"2026-09-28T11:00:00Z","v":3690,"vw":278.869729},{"c":279.01,"h":279.01,"l":279.01,"n":6,"o":279.01,"t":"2026-09-28T11:15:00Z","v":796,"vw":279.01},{"c":281.2833,"h":281.2833,"l":281.2833,"n":4,"o":281.2833,"t":"2026-09-28T12:15:00Z","v":322,"vw":281.2833},{"c":274.27,"h":279.18,"l":273,"n":2213,"o":275.08,"t":"2026-09-28T13:30:00Z","v":158113,"vw":275.21089},{"c":275.675,"h":276.05,"l":272.54,"n":1702,"o":273.515,"t":"2026-09-28T13:45:00Z","v":63512,"vw":274.020864},{"c":277.335,"h":277.905,"l":274.91,"n":1172,"o":275.97,"t":"2026-09-28T14:00:00Z","v":35084,"vw":276.27701},{"c":279.27,"h":279.27,"l":277.59,"n":1028,"o":277.59,"t":"2026-09-28T14:15:00Z","v":26440,"vw":278.320133},{"c":279.47,"h":279.55,"l":278.65,"n":909,"o":278.85,"t":"2026-09-28T14:30:00Z","v":27497,"vw":279.089462},{"c":279.135,"h":279.8,"l":278.74,"n":1118,"o":279.2775,"t":"2026-09-28T14:45:00Z","v":38153,"vw":279.238472},{"c":280.33,"h":280.58,"l":278.83,"n":954,"o":279.235,"t":"2026-09-28T15:00:00Z","v":22333,"vw":279.62985},{"c":281.09,"h":281.6772,"l":280.57,"n":1179,"o":280.58,"t":"2026-09-28T15:15:00Z","v":27382,"vw":281.111923},{"c":280.43,"h":281.4399,"l":280.085,"n":1308,"o":281.38,"t":"2026-09-28T15:30:00Z","v":75033,"vw":281.016676},{"c":280.045,"h":280.7496,"l":279.63,"n":1043,"o":280.44,"t":"2026-09-28T15:45:00Z","v":36222,"vw":280.255433},{"c":280.44,"h":280.675,"l":279.805,"n":748,"o":280.045,"t":"2026-09-28T16:00:00Z","v":20779,"vw":280.248506},{"c":281.105,"h":281.47,"l":279.905,"n":857,"o":280.33,"t":"2026-09-28T16:15:00Z","v":28752,"vw":280.849973},{"c":279.625,"h":281,"l":279.45,"n":801,"o":280.87,"t":"2026-09-28T16:30:00Z","v":31082,"vw":280.118124},{"c":279.91,"h":280.1,"l":279.52,"n":515,"o":279.535,"t":"2026-09-28T16:45:00Z","v":19673,"vw":279.749745},{"c":281.825,"h":282.04,"l":279.66,"n":946,"o":279.77,"t":"2026-09-28T17:00:00Z","v":19963,"vw":280.664793},{"c":281.17,"h":282.01,"l":281.08,"n":582,"o":281.63,"t":"2026-09-28T17:15:00Z","v":28883,"vw":281.475816},{"c":280.52,"h":281.595,"l":280.26,"n":833,"o":281.21,"t":"2026-09-28T17:30:00Z","v":23940,"vw":280.829508},{"c":280.545,"h":280.79,"l":280.06,"n":815,"o":280.61,"t":"2026-09-28T17:45:00Z","v":21973,"vw":280.458219},{"c":279.27,"h":280.465,"l":279.13,"n":987,"o":280.465,"t":"2026-09-28T18:00:00Z","v":24807,"vw":279.651909},{"c":279.51,"h":279.61,"l":279.1922,"n":806,"o":279.35,"t":"2026-09-28T18:15:00Z","v":20032,"vw":279.39868},{"c":281.17,"h":281.17,"l":279.04,"n":1074,"o":279.393,"t":"2026-09-28T18:30:00Z","v":35365,"vw":279.677845},{"c":280.47,"h":281.165,"l":279.865,"n":1409,"o":281.165,"t":"2026-09-28T18:45:00Z","v":52211,"vw":280.514541},{"c":279.37,"h":280.46,"l":279.23,"n":1027,"o":280.46,"t":"2026-09-28T19:00:00Z","v":29140,"vw":279.705687},{"c":279.33,"h":279.445,"l":278.62,"n":1247,"o":279.3525,"t":"2026-09-28T19:15:00Z","v":48142,"vw":279.071723},{"c":279.79,"h":280.46,"l":279.36,"n":1486,"o":279.36,"t":"2026-09-28T19:30:00Z","v":45428,"vw":279.993437},{"c":279.96,"h":280.71,"l":279.29,"n":4871,"o":279.75,"t":"2026-09-28T19:45:00Z","v":166349,"vw":280.266751},{"c":279.96,"h":280.074,"l":279.96,"n":86,"o":279.97,"t":"2026-09-28T20:00:00Z","v":218302,"vw":279.960257},{"c":280,"h":280,"l":280,"n":1,"o":280,"t":"2026-09-28T20:30:00Z","v":100,"vw":280},{"c":277.69,"h":278.85,"l":277.009,"n":82,"o":278.33,"t":"2026-09-29T11:30:00Z","v":5421,"vw":278.010894},{"c":277.45,"h":277.59,"l":277.45,"n":14,"o":277.59,"t":"2026-09-29T11:45:00Z","v":624,"vw":277.496667},{"c":277.81,"h":277.81,"l":277.8,"n":3,"o":277.8,"t":"2026-09-29T12:30:00Z","v":219,"vw":277.804587},{"c":277.455,"h":282.2424,"l":276.91,"n":1229,"o":278.5,"t":"2026-09-29T13:30:00Z","v":102770,"vw":278.797294},{"c":277.64,"h":278.39,"l":277.0001,"n":863,"o":277.4875,"t":"2026-09-29T13:45:00Z","v":25935,"vw":277.969567},{"c":277.68,"h":278.18,"l":276.98,"n":769,"o":277.285,"t":"2026-09-29T14:00:00Z","v":24536,"vw":277.599137},{"c":277.735,"h":278.25,"l":277.01,"n":727,"o":277.49,"t":"2026-09-29T14:15:00Z","v":30459,"vw":277.587009},{"c":276.01,"h":277.83,"l":276.01,"n":720,"o":277.735,"t":"2026-09-29T14:30:00Z","v":22512,"vw":276.981204},{"c":275.85,"h":276.96,"l":275.5444,"n":651,"o":276.445,"t":"2026-09-29T14:45:00Z","v":23821,"vw":276.224367},{"c":276.81,"h":276.85,"l":275.74,"n":750,"o":275.9,"t":"2026-09-29T15:00:00Z","v":20341,"vw":276.505749},{"c":277.55,"h":277.55,"l":276.591,"n":752,"o":276.73,"t":"2026-09-29T15:15:00Z","v":19039,"vw":277.082717},{"c":277.855,"h":278.0805,"l":277.61,"n":351,"o":277.92,"t":"2026-09-29T15:30:00Z","v":7236,"vw":277.835073},{"c":276.27,"h":278.115,"l":275.96,"n":1167,"o":277.855,"t":"2026-09-29T15:45:00Z","v":65608,"vw":277.352246},{"c":275.945,"h":276.75,"l":275.945,"n":738,"o":276.5,"t":"2026-09-29T16:00:00Z","v":26897,"vw":276.41879},{"c":275.78,"h":276.015,"l":275.55,"n":607,"o":275.83,"t":"2026-09-29T16:15:00Z","v":20140,"vw":275.794459},{"c":275.575,"h":275.8699,"l":275.39,"n":561,"o":275.76,"t":"2026-09-29T16:30:00Z","v":18537,"vw":275.654002},{"c":275.27,"h":276.1699,"l":275.26,"n":853,"o":275.56,"t":"2026-09-29T16:45:00Z","v":37772,"vw":275.74196},{"c":274.8,"h":275.4,"l":273.92,"n":674,"o":275.37,"t":"2026-09-29T17:00:00Z","v":19348,"vw":274.757889},{"c":274.865,"h":275.5,"l":274.695,"n":506,"o":274.71,"t":"2026-09-29T17:15:00Z","v":10505,"vw":275.06641},{"c":275.03,"h":275.49,"l":274.905,"n":547,"o":275.025,"t":"2026-09-29T17:30:00Z","v":12531,"vw":275.151296},{"c":276.365,"h":276.44,"l":275.215,"n":712,"o":275.215,"t":"2026-09-29T17:45:00Z","v":21789,"vw":275.871867},{"c":275.6175,"h":276.785,"l":275.0801,"n":901,"o":276.61,"t":"2026-09-29T18:00:00Z","v":28171,"vw":275.863612},{"c":276.175,"h":276.35,"l":275.61,"n":541,"o":275.61,"t":"2026-09-29T18:15:00Z","v":11078,"vw":276.078817},{"c":276.58,"h":276.895,"l":275.75,"n":921,"o":276.11,"t":"2026-09-29T18:30:00Z","v":30450,"vw":276.213031},{"c":276.7801,"h":276.95,"l":275.97,"n":1087,"o":276.79,"t":"2026-09-29T18:45:00Z","v":65040,"vw":276.253869},{"c":277.95,"h":278.21,"l":276.99,"n":1031,"o":277.05,"t":"2026-09-29T19:00:00Z","v":40845,"vw":277.720949},{"c":277.82,"h":278.02,"l":277.6,"n":1337,"o":277.88,"t":"2026-09-29T19:15:00Z","v":36692,"vw":277.798414},{"c":277.955,"h":278.43,"l":277.63,"n":1634,"o":277.63,"t":"2026-09-29T19:30:00Z","v":49428,"vw":278.010058},{"c":278.56,"h":278.69,"l":277.72,"n":4129,"o":278.05,"t":"2026-09-29T19:45:00Z","v":143429,"vw":278.268372},{"c":278.57,"h":278.57,"l":278.57,"n":70,"o":278.57,"t":"2026-09-29T20:00:00Z","v":164998,"vw":278.57},{"c":278.14,"h":279.28,"l":278,"n":58,"o":278,"t":"2026-09-30T11:00:00Z","v":4683,"vw":278.4144},{"c":279.28,"h":279.28,"l":277.7,"n":11,"o":279.2316,"t":"2026-09-30T11:15:00Z","v":2228,"vw":278.662838},{"c":276.51,"h":279.2,"l":276.51,"n":22,"o":279.2,"t":"2026-09-30T13:15:00Z","v":1215,"vw":278.614286},{"c":283.1001,"h":284.385,"l":275.7,"n":1561,"o":277.85,"t":"2026-09-30T13:30:00Z","v":87137,"vw":281.00131},{"c":284.61,"h":285.468,"l":283.08,"n":1113,"o":284,"t":"2026-09-30T13:45:00Z","v":38602,"vw":284.345822},{"c":285.135,"h":286.25,"l":284.46,"n":1452,"o":284.5,"t":"2026-09-30T14:00:00Z","v":41971,"vw":285.219722},{"c":284.655,"h":285.295,"l":284.01,"n":1064,"o":284.56,"t":"2026-09-30T14:15:00Z","v":30661,"vw":284.534044},{"c":285.78,"h":286.29,"l":284.3,"n":986,"o":284.665,"t":"2026-09-30T14:30:00Z","v":36658,"vw":285.751314},{"c":287.18,"h":288.41,"l":285.9,"n":2229,"o":285.9,"t":"2026-09-30T14:45:00Z","v":131665,"vw":287.23987},{"c":288.32,"h":288.32,"l":286.69,"n":1463,"o":287.18,"t":"2026-09-30T15:00:00Z","v":64245,"vw":287.506426},{"c":287.59,"h":288.32,"l":287.185,"n":1087,"o":288.29,"t":"2026-09-30T15:15:00Z","v":37882,"vw":287.846477},{"c":287.35,"h":287.79,"l":286.66,"n":789,"o":287.64,"t":"2026-09-30T15:30:00Z","v":27215,"vw":287.267091},{"c":287.78,"h":288.04,"l":287.3101,"n":706,"o":287.5,"t":"2026-09-30T15:45:00Z","v":18471,"vw":287.557351},{"c":287.01,"h":287.69,"l":286.915,"n":664,"o":287.545,"t":"2026-09-30T16:00:00Z","v":16585,"vw":287.085679},{"c":286.46,"h":287.24,"l":286.3,"n":840,"o":287,"t":"2026-09-30T16:15:00Z","v":28849,"vw":286.993753},{"c":286.36,"h":286.44,"l":285.51,"n":677,"o":286.29,"t":"2026-09-30T16:30:00Z","v":17908,"vw":285.906301},{"c":285.92,"h":286.34,"l":285.81,"n":345,"o":286.34,"t":"2026-09-30T16:45:00Z","v":5248,"vw":286.029296},{"c":286.175,"h":286.81,"l":285.8656,"n":702,"o":286.21,"t":"2026-09-30T17:00:00Z","v":32000,"vw":286.629801},{"c":285.47,"h":286.04,"l":285.03,"n":743,"o":286.04,"t":"2026-09-30T17:15:00Z","v":18970,"vw":285.486694},{"c":285.7746,"h":285.909,"l":285.5,"n":289,"o":285.545,"t":"2026-09-30T17:30:00Z","v":5346,"vw":285.669291},{"c":285.89,"h":286.33,"l":285.685,"n":645,"o":285.87,"t":"2026-09-30T17:45:00Z","v":12397,"vw":285.969453},{"c":285.845,"h":286.0399,"l":285.44,"n":653,"o":285.765,"t":"2026-09-30T18:00:00Z","v":15088,"vw":285.725669},{"c":286.05,"h":286.18,"l":285.365,"n":668,"o":285.865,"t":"2026-09-30T18:15:00Z","v":25258,"vw":285.974945},{"c":285.92,"h":286.1299,"l":285.74,"n":484,"o":286.08,"t":"2026-09-30T18:30:00Z","v":9564,"vw":285.976514},{"c":286.3,"h":286.44,"l":285.76,"n":952,"o":285.975,"t":"2026-09-30T18:45:00Z","v":17465,"vw":286.111653},{"c":286.06,"h":286.67,"l":285.96,"n":733,"o":286.42,"t":"2026-09-30T19:00:00Z","v":15064,"vw":286.330348},{"c":285.355,"h":286.26,"l":285.355,"n":1128,"o":286.1,"t":"2026-09-30T19:15:00Z","v":31974,"vw":285.812942},{"c":284.57,"h":285.26,"l":284.05,"n":2218,"o":285.26,"t":"2026-09-30T19:30:00Z","v":78918,"vw":284.531623},{"c":285.51,"h":285.89,"l":284.32,"n":6640,"o":284.7599,"t":"2026-09-30T19:45:00Z","v":288043,"vw":285.119563},{"c":285.45,"h":285.45,"l":285.45,"n":130,"o":285.45,"t":"2026-09-30T20:00:00Z","v":541889,"vw":285.45},{"c":285.25,"h":285.45,"l":285.19,"n":6,"o":285.19,"t":"2026-09-30T20:15:00Z","v":958,"vw":285.323904},{"c":285.25,"h":285.25,"l":285.25,"n":3,"o":285.25,"t":"2026-09-30T23:45:00Z","v":142,"vw":285.25},{"c":289.12,"h":289.9,"l":288.18,"n":83,"o":289.9,"t":"2026-10-01T11:15:00Z","v":1282,"vw":289.05},{"c":290.1,"h":290.1,"l":289.9,"n":24,"o":289.9,"t":"2026-10-01T11:30:00Z","v":493,"vw":290.020635},{"c":291.16,"h":291.16,"l":291.16,"n":2,"o":291.16,"t":"2026-10-01T12:00:00Z","v":255,"vw":291.16},{"c":291,"h":291.8,"l":291,"n":21,"o":291.8,"t":"2026-10-01T12:15:00Z","v":677,"vw":291.34632},{"c":291.89,"h":291.89,"l":291.89,"n":2,"o":291.89,"t":"2026-10-01T12:45:00Z","v":102,"vw":291.89},{"c":290,"h":291.5,"l":290,"n":53,"o":291.5,"t":"2026-10-01T13:15:00Z","v":2547,"vw":290.545504},{"c":286.995,"h":291.4,"l":284.73,"n":1559,"o":291.4,"t":"2026-10-01T13:30:00Z","v":88535,"vw":288.573364},{"c":286.12,"h":287.2248,"l":284.42,"n":1197,"o":287.01,"t":"2026-10-01T13:45:00Z","v":44200,"vw":285.559545},{"c":286.03,"h":287.6355,"l":285.77,"n":1151,"o":286.69,"t":"2026-10-01T14:00:00Z","v":28480,"vw":287.046256},{"c":287.51,"h":287.525,"l":285.75,"n":804,"o":285.75,"t":"2026-10-01T14:15:00Z","v":19377,"vw":286.814688},{"c":284.275,"h":287.58,"l":284.01,"n":834,"o":287.455,"t":"2026-10-01T14:30:00Z","v":21208,"vw":285.532698},{"c":284.17,"h":284.2,"l":283.33,"n":1007,"o":283.95,"t":"2026-10-01T14:45:00Z","v":19944,"vw":283.837035},{"c":285.22,"h":285.64,"l":284.2,"n":718,"o":284.57,"t":"2026-10-01T15:00:00Z","v":23849,"vw":284.796149},{"c":284.7,"h":284.99,"l":284.24,"n":699,"o":284.99,"t":"2026-10-01T15:15:00Z","v":11884,"vw":284.645846},{"c":284.03,"h":284.76,"l":283.9,"n":511,"o":284.53,"t":"2026-10-01T15:30:00Z","v":9472,"vw":284.300973},{"c":283.68,"h":284.17,"l":283.36,"n":1058,"o":284.16,"t":"2026-10-01T15:45:00Z","v":34000,"vw":283.74004},{"c":284.11,"h":284.15,"l":283.24,"n":709,"o":283.5,"t":"2026-10-01T16:00:00Z","v":16529,"vw":283.696777},{"c":283.935,"h":284.53,"l":283.5,"n":575,"o":284.115,"t":"2026-10-01T16:15:00Z","v":12242,"vw":283.867998},{"c":284.415,"h":284.56,"l":283.81,"n":718,"o":283.96,"t":"2026-10-01T16:30:00Z","v":21958,"vw":284.217351},{"c":283.885,"h":284.42,"l":283.7,"n":616,"o":284.4,"t":"2026-10-01T16:45:00Z","v":13985,"vw":283.910047},{"c":284.1801,"h":284.705,"l":283.8701,"n":623,"o":283.885,"t":"2026-10-01T17:00:00Z","v":23326,"vw":284.126693},{"c":285.015,"h":285.18,"l":284.18,"n":620,"o":284.215,"t":"2026-10-01T17:15:00Z","v":13262,"vw":284.68741},{"c":285.72,"h":285.72,"l":284.79,"n":632,"o":285.16,"t":"2026-10-01T17:30:00Z","v":14835,"vw":285.293444},{"c":284.26,"h":285.5202,"l":284.1175,"n":555,"o":285.3729,"t":"2026-10-01T17:45:00Z","v":18270,"vw":284.783866},{"c":284.34,"h":284.68,"l":283.25,"n":767,"o":284.215,"t":"2026-10-01T18:00:00Z","v":16454,"vw":283.954809},{"c":284.995,"h":285.1,"l":284.2923,"n":689,"o":284.32,"t":"2026-10-01T18:15:00Z","v":15110,"vw":284.757637},{"c":285.8,"h":285.87,"l":284.96,"n":733,"o":284.99,"t":"2026-10-01T18:30:00Z","v":14415,"vw":285.576437},{"c":284.745,"h":285.785,"l":284.45,"n":679,"o":285.58,"t":"2026-10-01T18:45:00Z","v":12967,"vw":285.040102},{"c":284.635,"h":285.01,"l":284.18,"n":923,"o":284.7175,"t":"2026-10-01T19:00:00Z","v":20148,"vw":284.400004},{"c":284.89,"h":285.15,"l":284.46,"n":1343,"o":284.67,"t":"2026-10-01T19:15:00Z","v":22991,"vw":284.853048},{"c":283.685,"h":284.915,"l":283.685,"n":1564,"o":284.83,"t":"2026-10-01T19:30:00Z","v":32477,"vw":284.39865},{"c":281.94,"h":283.8114,"l":281.79,"n":5240,"o":283.685,"t":"2026-10-01T19:45:00Z","v":190142,"vw":282.227105},{"c":281.93,"h":282.1,"l":281.93,"n":85,"o":282.1,"t":"2026-10-01T20:00:00Z","v":176762,"vw":281.930386},{"c":280,"h":280,"l":280,"n":2,"o":280,"t":"2026-10-01T20:45:00Z","v":101,"vw":280},{"c":283.91,"h":283.91,"l":283.91,"n":9,"o":283.91,"t":"2026-10-02T11:15:00Z","v":400,"vw":283.91},{"c":284,"h":284,"l":284,"n":2,"o":284,"t":"2026-10-02T12:45:00Z","v":138,"vw":284},{"c":280.44,"h":284.59,"l":280.1396,"n":1019,"o":283.1,"t":"2026-10-02T13:30:00Z","v":52399,"vw":282.612932},{"c":278.725,"h":280.64,"l":277.855,"n":1474,"o":280.42,"t":"2026-10-02T13:45:00Z","v":55304,"vw":279.205567},{"c":277.16,"h":279.0499,"l":276.58,"n":1194,"o":278.88,"t":"2026-10-02T14:00:00Z","v":31012,"vw":277.871564},{"c":276.14,"h":277.15,"l":275.82,"n":1099,"o":276.91,"t":"2026-10-02T14:15:00Z","v":33996,"vw":276.589981},{"c":277.2825,"h":277.36,"l":276.02,"n":1308,"o":276.14,"t":"2026-10-02T14:30:00Z","v":47482,"vw":276.779952},{"c":276.78,"h":277.44,"l":276.48,"n":1002,"o":277.44,"t":"2026-10-02T14:45:00Z","v":27598,"vw":277.002469},{"c":275.72,"h":276.92,"l":275.491,"n":1071,"o":276.78,"t":"2026-10-02T15:00:00Z","v":26898,"vw":276.196961},{"c":276.265,"h":276.35,"l":275.47,"n":1208,"o":275.89,"t":"2026-10-02T15:15:00Z","v":24681,"vw":275.824116},{"c":276.49,"h":277.125,"l":276.235,"n":1015,"o":276.235,"t":"2026-10-02T15:30:00Z","v":38013,"vw":276.673107},{"c":275.03,"h":276.6,"l":274.98,"n":1333,"o":276.545,"t":"2026-10-02T15:45:00Z","v":34306,"vw":275.582312},{"c":274.69,"h":275.36,"l":274.68,"n":937,"o":275.13,"t":"2026-10-02T16:00:00Z","v":18573,"vw":275.105189},{"c":274.66,"h":275.26,"l":274.32,"n":985,"o":274.78,"t":"2026-10-02T16:15:00Z","v":31370,"vw":274.71237},{"c":274.955,"h":275.59,"l":274.89,"n":588,"o":274.925,"t":"2026-10-02T16:30:00Z","v":10055,"vw":275.057715},{"c":275.15,"h":275.27,"l":274.9,"n":791,"o":274.93,"t":"2026-10-02T16:45:00Z","v":15865,"vw":275.102705},{"c":274.86,"h":275.19,"l":274.72,"n":992,"o":274.96,"t":"2026-10-02T17:00:00Z","v":17583,"vw":274.932875},{"c":274.44,"h":275,"l":274.34,"n":830,"o":274.78,"t":"2026-10-02T17:15:00Z","v":17433,"vw":274.694609},{"c":274.86,"h":274.96,"l":274.46,"n":905,"o":274.46,"t":"2026-10-02T17:30:00Z","v":19286,"vw":274.681281},{"c":274.36,"h":274.9,"l":274.36,"n":573,"o":274.77,"t":"2026-10-02T17:45:00Z","v":10406,"vw":274.592323},{"c":274.46,"h":274.6265,"l":274.165,"n":924,"o":274.47,"t":"2026-10-02T18:00:00Z","v":18776,"vw":274.382007},{"c":274.27,"h":274.6099,"l":274.08,"n":712,"o":274.43,"t":"2026-10-02T18:15:00Z","v":14539,"vw":274.348164},{"c":273.95,"h":274.54,"l":273.95,"n":890,"o":274.32,"t":"2026-10-02T18:30:00Z","v":15263,"vw":274.27844},{"c":273.6,"h":274.12,"l":273.57,"n":990,"o":273.935,"t":"2026-10-02T18:45:00Z","v":34342,"vw":273.780964},{"c":273.16,"h":273.66,"l":273.03,"n":1262,"o":273.55,"t":"2026-10-02T19:00:00Z","v":33046,"vw":273.371239},{"c":273.07,"h":273.59,"l":272.87,"n":1308,"o":273.32,"t":"2026-10-02T19:15:00Z","v":28803,"vw":273.339669},{"c":273.88,"h":274.0099,"l":272.835,"n":1864,"o":272.93,"t":"2026-10-02T19:30:00Z","v":57246,"vw":273.244786},{"c":273.3,"h":273.89,"l":272.885,"n":4746,"o":273.88,"t":"2026-10-02T19:45:00Z","v":175092,"vw":273.281599},{"c":273.33,"h":273.33,"l":273.33,"n":84,"o":273.33,"t":"2026-10-02T20:00:00Z","v":170439,"vw":273.33},{"c":278.8,"h":278.8,"l":278.8,"n":1,"o":278.8,"t":"2026-10-02T20:45:00Z","v":100,"vw":278.8},{"c":273.33,"h":273.33,"l":273.2635,"n":34,"o":273.29,"t":"2026-10-02T21:15:00Z","v":1066,"vw":273.31225},{"c":275,"h":275,"l":275,"n":3,"o":275,"t":"2026-10-02T21:45:00Z","v":113,"vw":275},{"c":274,"h":274,"l":274,"n":2,"o":274,"t":"2026-10-02T22:00:00Z","v":101,"vw":274},{"c":273.59,"h":274.11,"l":273.59,"n":6,"o":274.11,"t":"2026-10-05T12:00:00Z","v":504,"vw":273.878172},{"c":274.5,"h":274.5,"l":274.5,"n":1,"o":274.5,"t":"2026-10-05T12:15:00Z","v":200,"vw":274.5},{"c":273.57,"h":273.57,"l":273.57,"n":4,"o":273.57,"t":"2026-10-05T12:45:00Z","v":203,"vw":273.57},{"c":274,"h":274,"l":274,"n":2,"o":274,"t":"2026-10-05T13:00:00Z","v":128,"vw":274},{"c":274.55,"h":274.55,"l":273.55,"n":4,"o":273.55,"t":"2026-10-05T13:15:00Z","v":307,"vw":274.216633},{"c":278.84,"h":278.84,"l":274,"n":1395,"o":275,"t":"2026-10-05T13:30:00Z","v":59769,"vw":276.111759},{"c":277.75,"h":279.67,"l":276.64,"n":1424,"o":278.75,"t":"2026-10-05T13:45:00Z","v":58281,"vw":277.786066},{"c":277.1,"h":278.69,"l":276.8439,"n":1130,"o":276.9,"t":"2026-10-05T14:00:00Z","v":32079,"vw":277.61549},{"c":277.74,"h":278.385,"l":276.8001,"n":961,"o":277.105,"t":"2026-10-05T14:15:00Z","v":27057,"vw":277.784229},{"c":276.02,"h":278.0299,"l":276.01,"n":1031,"o":278.0228,"t":"2026-10-05T14:30:00Z","v":25775,"vw":277.00148},{"c":276.14,"h":276.42,"l":275.6,"n":952,"o":276.15,"t":"2026-10-05T14:45:00Z","v":31897,"vw":275.963866},{"c":276.27,"h":276.49,"l":275.45,"n":849,"o":275.88,"t":"2026-10-05T15:00:00Z","v":21593,"vw":275.887049},{"c":276.78,"h":277.31,"l":276.505,"n":904,"o":276.505,"t":"2026-10-05T15:15:00Z","v":22157,"vw":276.933692},{"c":277.025,"h":277.15,"l":276.73,"n":731,"o":276.845,"t":"2026-10-05T15:30:00Z","v":17188,"vw":277.002242},{"c":277.72,"h":277.8552,"l":276.95,"n":836,"o":277.025,"t":"2026-10-05T15:45:00Z","v":19591,"vw":277.356516},{"c":276.38,"h":277.95,"l":276.38,"n":1068,"o":277.7325,"t":"2026-10-05T16:00:00Z","v":42761,"vw":277.380336},{"c":276.525,"h":276.525,"l":275.83,"n":685,"o":276.3,"t":"2026-10-05T16:15:00Z","v":22012,"vw":276.183532},{"c":276.37,"h":276.655,"l":275.95,"n":660,"o":276.655,"t":"2026-10-05T16:30:00Z","v":23997,"vw":276.275647},{"c":276.9,"h":277.1799,"l":276.24,"n":926,"o":276.24,"t":"2026-10-05T16:45:00Z","v":22696,"vw":276.77036},{"c":276.99,"h":277.31,"l":276.76,"n":851,"o":276.8,"t":"2026-10-05T17:00:00Z","v":37539,"vw":277.147482},{"c":277.49,"h":277.655,"l":276.68,"n":747,"o":276.965,"t":"2026-10-05T17:15:00Z","v":25279,"vw":277.201716},{"c":277.42,"h":277.77,"l":277.2,"n":862,"o":277.58,"t":"2026-10-05T17:30:00Z","v":28233,"vw":277.488207},{"c":276.26,"h":277.49,"l":276.26,"n":859,"o":277.32,"t":"2026-10-05T17:45:00Z","v":22618,"vw":276.857988},{"c":277.395,"h":277.64,"l":276.295,"n":706,"o":276.295,"t":"2026-10-05T18:00:00Z","v":20714,"vw":276.764365},{"c":278.26,"h":278.32,"l":277.43,"n":856,"o":277.43,"t":"2026-10-05T18:15:00Z","v":23439,"vw":277.98033},{"c":278.62,"h":278.72,"l":278.1482,"n":766,"o":278.26,"t":"2026-10-05T18:30:00Z","v":17479,"vw":278.377085},{"c":279.1,"h":279.235,"l":278.58,"n":960,"o":278.655,"t":"2026-10-05T18:45:00Z","v":29074,"vw":278.853219},{"c":280.805,"h":281,"l":279.04,"n":1048,"o":279.06,"t":"2026-10-05T19:00:00Z","v":64148,"vw":279.943758},{"c":281.605,"h":281.605,"l":280.54,"n":1634,"o":280.79,"t":"2026-10-05T19:15:00Z","v":49017,"vw":280.907803},{"c":283,"h":283.185,"l":281.595,"n":2051,"o":281.595,"t":"2026-10-05T19:30:00Z","v":71504,"vw":282.55068},{"c":283.47,"h":283.47,"l":282.1,"n":5250,"o":282.96,"t":"2026-10-05T19:45:00Z","v":191938,"vw":282.958665},{"c":283.45,"h":283.45,"l":283.42,"n":103,"o":283.42,"t":"2026-10-05T20:00:00Z","v":271133,"vw":283.449884},{"c":283.6,"h":283.6,"l":283.6,"n":3,"o":283.6,"t":"2026-10-05T22:30:00Z","v":130,"vw":283.6},{"c":283.97,"h":283.97,"l":283.97,"n":3,"o":283.97,"t":"2026-10-05T23:30:00Z","v":104,"vw":283.97},{"c":288,"h":288,"l":285.9,"n":43,"o":285.9,"t":"2026-10-06T11:45:00Z","v":1311,"vw":286.901192},{"c":287.69,"h":287.69,"l":287.69,"n":1,"o":287.69,"t":"2026-10-06T12:00:00Z","v":208,"vw":287.69},{"c":288,"h":288,"l":288,"n":3,"o":288,"t":"2026-10-06T13:00:00Z","v":1001,"vw":288},{"c":284.91,"h":284.91,"l":284.91,"n":11,"o":284.91,"t":"2026-10-06T13:15:00Z","v":336,"vw":284.91},{"c":288.34,"h":289.87,"l":283.95,"n":1666,"o":285.34,"t":"2026-10-06T13:30:00Z","v":95031,"vw":287.31541},{"c":286.485,"h":287.95,"l":285.7555,"n":1295,"o":287.95,"t":"2026-10-06T13:45:00Z","v":45050,"vw":286.540484},{"c":284.165,"h":286.485,"l":283.52,"n":1224,"o":286.485,"t":"2026-10-06T14:00:00Z","v":41186,"vw":284.563852},{"c":283.66,"h":284.225,"l":283,"n":1192,"o":284.225,"t":"2026-10-06T14:15:00Z","v":33716,"vw":283.546942},{"c":284.0425,"h":284.29,"l":283.5,"n":845,"o":283.725,"t":"2026-10-06T14:30:00Z","v":21438,"vw":283.926447},{"c":283.755,"h":284.33,"l":283.37,"n":1070,"o":284.33,"t":"2026-10-06T14:45:00Z","v":28568,"vw":283.871271},{"c":285.5,"h":285.5,"l":283.46,"n":675,"o":283.75,"t":"2026-10-06T15:00:00Z","v":16823,"vw":284.179691},{"c":285.205,"h":285.56,"l":285.035,"n":989,"o":285.51,"t":"2026-10-06T15:15:00Z","v":29094,"vw":285.313228},{"c":285.785,"h":285.97,"l":285.205,"n":808,"o":285.205,"t":"2026-10-06T15:30:00Z","v":19151,"vw":285.64233},{"c":286.32,"h":286.32,"l":285.65,"n":1034,"o":285.8,"t":"2026-10-06T15:45:00Z","v":34682,"vw":285.918154},{"c":284.925,"h":286.19,"l":284.91,"n":944,"o":286.19,"t":"2026-10-06T16:00:00Z","v":25989,"vw":285.455857},{"c":284.52,"h":285.26,"l":284.42,"n":715,"o":285,"t":"2026-10-06T16:15:00Z","v":15680,"vw":284.985391},{"c":285.03,"h":285.3,"l":284.51,"n":534,"o":284.51,"t":"2026-10-06T16:30:00Z","v":21658,"vw":284.848763},{"c":285.215,"h":285.38,"l":284.47,"n":573,"o":285.03,"t":"2026-10-06T16:45:00Z","v":21228,"vw":284.974218},{"c":284.1325,"h":285.32,"l":283.6106,"n":897,"o":285.1296,"t":"2026-10-06T17:00:00Z","v":98248,"vw":283.999762},{"c":283.64,"h":284.21,"l":283.3701,"n":648,"o":284.02,"t":"2026-10-06T17:15:00Z","v":36165,"vw":283.87573},{"c":282.28,"h":283.46,"l":282.27,"n":814,"o":283.46,"t":"2026-10-06T17:30:00Z","v":25324,"vw":282.88231},{"c":283.495,"h":283.495,"l":282.2628,"n":530,"o":282.39,"t":"2026-10-06T17:45:00Z","v":9922,"vw":282.932894},{"c":284.96,"h":285.22,"l":283.365,"n":736,"o":283.365,"t":"2026-10-06T18:00:00Z","v":29538,"vw":284.682909},{"c":284.51,"h":285.12,"l":284.51,"n":674,"o":284.97,"t":"2026-10-06T18:15:00Z","v":15546,"vw":284.879128},{"c":283.925,"h":284.68,"l":283.925,"n":856,"o":284.64,"t":"2026-10-06T18:30:00Z","v":22362,"vw":284.348409},{"c":283.23,"h":284.1,"l":283.09,"n":661,"o":283.94,"t":"2026-10-06T18:45:00Z","v":15192,"vw":283.444876},{"c":283.68,"h":283.84,"l":283.2506,"n":842,"o":283.33,"t":"2026-10-06T19:00:00Z","v":19162,"vw":283.573932},{"c":282.76,"h":283.92,"l":282.76,"n":1029,"o":283.87,"t":"2026-10-06T19:15:00Z","v":26898,"vw":283.361404},{"c":284.015,"h":284.12,"l":282.441,"n":1651,"o":282.81,"t":"2026-10-06T19:30:00Z","v":48215,"vw":283.458148},{"c":283.635,"h":284.615,"l":283.28,"n":4629,"o":284.015,"t":"2026-10-06T19:45:00Z","v":171972,"vw":283.872348},{"c":283.5,"h":283.63,"l":283.5,"n":104,"o":283.63,"t":"2026-10-06T20:00:00Z","v":184615,"vw":283.501303},{"c":283.53,"h":283.56,"l":283.53,"n":17,"o":283.56,"t":"2026-10-06T20:15:00Z","v":418,"vw":283.55},{"c":283.5,"h":283.5,"l":283.5,"n":2,"o":283.5,"t":"2026-10-07T08:00:00Z","v":171,"vw":283.5},{"c":282.94,"h":282.94,"l":282.94,"n":3,"o":282.94,"t":"2026-10-07T11:00:00Z","v":150,"vw":282.94},{"c":282,"h":282,"l":282,"n":11,"o":282,"t":"2026-10-07T12:15:00Z","v":1001,"vw":282},{"c":282,"h":282,"l":282,"n":20,"o":282,"t":"2026-10-07T12:30:00Z","v":262,"vw":282},{"c":283,"h":283,"l":282.99,"n":29,"o":282.99,"t":"2026-10-07T12:45:00Z","v":1569,"vw":282.997755},{"c":283.79,"h":283.79,"l":283.79,"n":2,"o":283.79,"t":"2026-10-07T13:15:00Z","v":131,"vw":283.79},{"c":282.62,"h":286.69,"l":282.32,"n":1331,"o":284.23,"t":"2026-10-07T13:30:00Z","v":83751,"vw":284.180318},{"c":280.99,"h":283.135,"l":280.53,"n":1569,"o":283.01,"t":"2026-10-07T13:45:00Z","v":44880,"vw":281.926306},{"c":281.04,"h":281.825,"l":280.535,"n":523,"o":280.7301,"t":"2026-10-07T14:00:00Z","v":13037,"vw":281.01555},{"c":280.85,"h":281.9831,"l":280.84,"n":619,"o":281.02,"t":"2026-10-07T14:15:00Z","v":17384,"vw":281.573651},{"c":280.4,"h":281.2999,"l":279.795,"n":1172,"o":280.76,"t":"2026-10-07T14:30:00Z","v":35985,"vw":280.318728},{"c":281.485,"h":281.485,"l":280.01,"n":496,"o":280.16,"t":"2026-10-07T14:45:00Z","v":11274,"vw":280.484743},{"c":281.38,"h":281.5,"l":281.155,"n":374,"o":281.29,"t":"2026-10-07T15:00:00Z","v":8557,"vw":281.314272},{"c":282.38,"h":282.5,"l":281.61,"n":493,"o":281.68,"t":"2026-10-07T15:15:00Z","v":11310,"vw":281.984194},{"c":281.945,"h":282.37,"l":281.4,"n":495,"o":282.37,"t":"2026-10-07T15:30:00Z","v":14289,"vw":281.673839},{"c":283.045,"h":283.045,"l":282.1,"n":514,"o":282.1,"t":"2026-10-07T15:45:00Z","v":25163,"vw":282.667451},{"c":285.16,"h":285.16,"l":283.01,"n":881,"o":283.01,"t":"2026-10-07T16:00:00Z","v":21995,"vw":284.011484},{"c":284.825,"h":286.98,"l":284.79,"n":1262,"o":285.05,"t":"2026-10-07T16:15:00Z","v":50627,"vw":285.785977},{"c":284.31,"h":284.88,"l":283.93,"n":537,"o":284.64,"t":"2026-10-07T16:30:00Z","v":18489,"vw":284.523323},{"c":284.61,"h":284.64,"l":284.325,"n":182,"o":284.325,"t":"2026-10-07T16:45:00Z","v":5277,"vw":284.491733},{"c":284.825,"h":284.96,"l":284.56,"n":528,"o":284.81,"t":"2026-10-07T17:00:00Z","v":12322,"vw":284.811231},{"c":284.89,"h":285.42,"l":284.5601,"n":840,"o":284.83,"t":"2026-10-07T17:15:00Z","v":20653,"vw":285.025711},{"c":284.825,"h":285,"l":284.5701,"n":481,"o":284.91,"t":"2026-10-07T17:30:00Z","v":15144,"vw":284.807081},{"c":285.04,"h":285.4,"l":284.98,"n":493,"o":285.01,"t":"2026-10-07T17:45:00Z","v":9882,"vw":285.131123},{"c":285.02,"h":285.28,"l":284.815,"n":570,"o":285.03,"t":"2026-10-07T18:00:00Z","v":15132,"vw":285.047845},{"c":284.76,"h":285.43,"l":284.74,"n":785,"o":284.93,"t":"2026-10-07T18:15:00Z","v":25338,"vw":285.046848},{"c":285.785,"h":285.785,"l":284.57,"n":638,"o":284.75,"t":"2026-10-07T18:30:00Z","v":16392,"vw":285.04895},{"c":284.665,"h":285.645,"l":284.47,"n":984,"o":285.59,"t":"2026-10-07T18:45:00Z","v":22320,"vw":284.938232},{"c":283.975,"h":284.71,"l":283.3,"n":1075,"o":284.65,"t":"2026-10-07T19:00:00Z","v":32214,"vw":283.967961},{"c":283.68,"h":284.33,"l":283.525,"n":1051,"o":283.96,"t":"2026-10-07T19:15:00Z","v":35003,"vw":283.996876},{"c":283.21,"h":284.35,"l":282.85,"n":1304,"o":283.74,"t":"2026-10-07T19:30:00Z","v":44675,"vw":283.330231},{"c":282.54,"h":283.19,"l":282.09,"n":3744,"o":283.12,"t":"2026-10-07T19:45:00Z","v":101680,"vw":282.446945},{"c":282.5,"h":282.5,"l":282.46,"n":82,"o":282.46,"t":"2026-10-07T20:00:00Z","v":378835,"vw":282.499975},{"c":283.08,"h":283.08,"l":283.08,"n":4,"o":283.08,"t":"2026-10-07T22:30:00Z","v":106,"vw":283.08},{"c":283.48,"h":283.48,"l":283.1,"n":12,"o":283.1,"t":"2026-10-07T22:45:00Z","v":404,"vw":283.279245},{"c":283.03,"h":283.03,"l":283.03,"n":1,"o":283.03,"t":"2026-10-07T23:15:00Z","v":100,"vw":283.03},{"c":282,"h":282,"l":282,"n":1,"o":282,"t":"2026-10-08T11:30:00Z","v":368,"vw":282},{"c":283.49,"h":283.49,"l":283.49,"n":8,"o":283.49,"t":"2026-10-08T12:00:00Z","v":134,"vw":283.49},{"c":280.99,"h":283.515,"l":280.67,"n":980,"o":282.13,"t":"2026-10-08T13:30:00Z","v":50451,"vw":281.891873},{"c":281.03,"h":281.965,"l":280.49,"n":761,"o":280.9,"t":"2026-10-08T13:45:00Z","v":18433,"vw":281.376877},{"c":280.27,"h":281.345,"l":279.0201,"n":1166,"o":281.345,"t":"2026-10-08T14:00:00Z","v":42941,"vw":280.13011},{"c":282.015,"h":282.17,"l":279.75,"n":957,"o":280.09,"t":"2026-10-08T14:15:00Z","v":26064,"vw":281.169737},{"c":282.17,"h":282.68,"l":281.45,"n":1063,"o":282.055,"t":"2026-10-08T14:30:00Z","v":33212,"vw":282.015594},{"c":282,"h":282.68,"l":281.615,"n":769,"o":282.07,"t":"2026-10-08T14:45:00Z","v":18660,"vw":282.064499},{"c":281.65,"h":282.33,"l":281.26,"n":736,"o":282.225,"t":"2026-10-08T15:00:00Z","v":20929,"vw":281.893231},{"c":281.892,"h":282.47,"l":281.62,"n":965,"o":281.89,"t":"2026-10-08T15:15:00Z","v":28901,"vw":281.98623},{"c":281.97,"h":282.205,"l":281.4489,"n":468,"o":282.02,"t":"2026-10-08T15:30:00Z","v":16962,"vw":281.968575},{"c":282.62,"h":282.82,"l":282.34,"n":796,"o":282.6,"t":"2026-10-08T15:45:00Z","v":20598,"vw":282.609285},{"c":282.16,"h":282.655,"l":281.935,"n":653,"o":282.42,"t":"2026-10-08T16:00:00Z","v":20914,"vw":282.305902},{"c":282.52,"h":283.14,"l":282.07,"n":718,"o":282.355,"t":"2026-10-08T16:15:00Z","v":19282,"vw":282.539104},{"c":282.9936,"h":283.01,"l":282.595,"n":611,"o":282.8,"t":"2026-10-08T16:30:00Z","v":16322,"vw":282.845374},{"c":285.085,"h":285.21,"l":282.655,"n":1415,"o":282.83,"t":"2026-10-08T16:45:00Z","v":55083,"vw":283.806237},{"c":284.13,"h":285.0099,"l":283.19,"n":969,"o":284.81,"t":"2026-10-08T17:00:00Z","v":27705,"vw":284.15168},{"c":284.09,"h":285.245,"l":283.83,"n":682,"o":284.33,"t":"2026-10-08T17:15:00Z","v":19345,"vw":284.483699},{"c":284.39,"h":284.45,"l":284.01,"n":706,"o":284.105,"t":"2026-10-08T17:30:00Z","v":17091,"vw":284.25431},{"c":283.755,"h":284.32,"l":283.35,"n":771,"o":284.32,"t":"2026-10-08T17:45:00Z","v":20202,"vw":283.809428},{"c":283.75,"h":284.05,"l":283.22,"n":394,"o":283.595,"t":"2026-10-08T18:00:00Z","v":9186,"vw":283.651312},{"c":284.01,"h":284.12,"l":283.57,"n":554,"o":283.845,"t":"2026-10-08T18:15:00Z","v":19582,"vw":283.81034},{"c":284.02,"h":284.5323,"l":283.71,"n":507,"o":284.01,"t":"2026-10-08T18:30:00Z","v":12769,"vw":283.9763},{"c":284.25,"h":284.39,"l":284.035,"n":592,"o":284.21,"t":"2026-10-08T18:45:00Z","v":18711,"vw":284.20674},{"c":284.2525,"h":284.765,"l":284.09,"n":756,"o":284.44,"t":"2026-10-08T19:00:00Z","v":24304,"vw":284.459315},{"c":283.8,"h":284.46,"l":283.55,"n":790,"o":284.255,"t":"2026-10-08T19:15:00Z","v":31403,"vw":283.930737},{"c":284.39,"h":284.495,"l":283.83,"n":1179,"o":284.01,"t":"2026-10-08T19:30:00Z","v":31785,"vw":284.155203},{"c":284.86,"h":284.99,"l":284.095,"n":4034,"o":284.305,"t":"2026-10-08T19:45:00Z","v":132897,"vw":284.700473},{"c":284.84,"h":284.84,"l":284.79,"n":77,"o":284.8,"t":"2026-10-08T20:00:00Z","v":146809,"vw":284.839809},{"c":284.9,"h":284.9,"l":284.9,"n":3,"o":284.9,"t":"2026-10-08T20:15:00Z","v":460,"vw":284.9},{"c":284.78,"h":284.78,"l":284.78,"n":1,"o":284.78,"t":"2026-10-08T23:00:00Z","v":100,"vw":284.78},{"c":286.6601,"h":287.92,"l":284,"n":822,"o":285.71,"t":"2026-10-09T13:30:00Z","v":32031,"vw":286.235209},{"c":287.74,"h":287.74,"l":286.46,"n":632,"o":286.47,"t":"2026-10-09T13:45:00Z","v":18191,"vw":287.296411},{"c":287.68,"h":288.285,"l":286.355,"n":897,"o":287.42,"t":"2026-10-09T14:00:00Z","v":26548,"vw":287.210885},{"c":287.25,"h":288.07,"l":286.49,"n":728,"o":287.8034,"t":"2026-10-09T14:15:00Z","v":24103,"vw":287.39574},{"c":287.585,"h":287.84,"l":286.645,"n":705,"o":287.17,"t":"2026-10-09T14:30:00Z","v":20207,"vw":287.159301},{"c":286.665,"h":287.585,"l":286.42,"n":722,"o":287.585,"t":"2026-10-09T14:45:00Z","v":16115,"vw":286.915099},{"c":288.85,"h":288.85,"l":286.195,"n":1168,"o":286.54,"t":"2026-10-09T15:00:00Z","v":57334,"vw":287.150608},{"c":290.695,"h":290.91,"l":288.42,"n":1147,"o":288.695,"t":"2026-10-09T15:15:00Z","v":51015,"vw":289.748184},{"c":289.6164,"h":291.01,"l":288.9225,"n":1385,"o":290.7051,"t":"2026-10-09T15:30:00Z","v":94134,"vw":289.985163},{"c":290.86,"h":290.86,"l":289.05,"n":671,"o":289.705,"t":"2026-10-09T15:45:00Z","v":123202,"vw":289.46369},{"c":290.7625,"h":291.115,"l":290.15,"n":936,"o":290.61,"t":"2026-10-09T16:00:00Z","v":30826,"vw":290.746495},{"c":291.25,"h":291.33,"l":290.66,"n":723,"o":290.765,"t":"2026-10-09T16:15:00Z","v":24574,"vw":291.014072},{"c":291.605,"h":292.495,"l":291.05,"n":740,"o":291.19,"t":"2026-10-09T16:30:00Z","v":25463,"vw":291.805575},{"c":291.76,"h":292.0575,"l":291.46,"n":726,"o":291.95,"t":"2026-10-09T16:45:00Z","v":22969,"vw":291.818365},{"c":292.115,"h":292.13,"l":291.47,"n":733,"o":291.775,"t":"2026-10-09T17:00:00Z","v":21369,"vw":291.77757},{"c":292.355,"h":292.4899,"l":291.5001,"n":644,"o":292.115,"t":"2026-10-09T17:15:00Z","v":18601,"vw":292.127936},{"c":292.425,"h":292.4999,"l":292.16,"n":653,"o":292.35,"t":"2026-10-09T17:30:00Z","v":18032,"vw":292.348205},{"c":293.14,"h":293.44,"l":292.415,"n":994,"o":292.415,"t":"2026-10-09T17:45:00Z","v":45043,"vw":292.943816},{"c":292.865,"h":293.13,"l":292.7,"n":802,"o":292.97,"t":"2026-10-09T18:00:00Z","v":38880,"vw":292.948488},{"c":293.9101,"h":294,"l":292.865,"n":1274,"o":293,"t":"2026-10-09T18:15:00Z","v":60504,"vw":293.477242},{"c":294.465,"h":294.58,"l":293.6,"n":1296,"o":293.91,"t":"2026-10-09T18:30:00Z","v":80836,"vw":294.227398},{"c":295.7,"h":295.88,"l":294.235,"n":2391,"o":294.46,"t":"2026-10-09T18:45:00Z","v":116398,"vw":294.891839},{"c":295.885,"h":296.2865,"l":295.41,"n":2198,"o":295.585,"t":"2026-10-09T19:00:00Z","v":112334,"vw":295.91313},{"c":295.46,"h":297.45,"l":295.03,"n":3272,"o":295.87,"t":"2026-10-09T19:15:00Z","v":138520,"vw":296.490196},{"c":295.7625,"h":296.17,"l":295.115,"n":1682,"o":295.53,"t":"2026-10-09T19:30:00Z","v":57761,"vw":295.697163},{"c":295.99,"h":297.35,"l":295.17,"n":7950,"o":295.9,"t":"2026-10-09T19:45:00Z","v":347407,"vw":296.123686},{"c":296.13,"h":296.13,"l":295.87,"n":72,"o":295.87,"t":"2026-10-09T20:00:00Z","v":214014,"vw":296.129683},{"c":296.49,"h":296.49,"l":296.49,"n":3,"o":296.49,"t":"2026-10-09T21:15:00Z","v":611,"vw":296.49},{"c":296.5,"h":296.58,"l":296.5,"n":6,"o":296.52,"t":"2026-10-09T21:30:00Z","v":427,"vw":296.525},{"c":296.16,"h":296.16,"l":296.16,"n":2,"o":296.16,"t":"2026-10-09T22:30:00Z","v":181,"vw":296.16},{"c":297,"h":297,"l":297,"n":10,"o":297,"t":"2026-10-12T11:00:00Z","v":444,"vw":297},{"c":296.15,"h":296.15,"l":296.15,"n":1,"o":296.15,"t":"2026-10-12T12:30:00Z","v":100,"vw":296.15},{"c":296.55,"h":296.56,"l":296.55,"n":13,"o":296.56,"t":"2026-10-12T13:00:00Z","v":723,"vw":296.558058},{"c":296,"h":298.83,"l":296,"n":10,"o":296.58,"t":"2026-10-12T13:15:00Z","v":994,"vw":296.932573},{"c":296.7,"h":300.63,"l":295.48,"n":2520,"o":296.53,"t":"2026-10-12T13:30:00Z","v":185042,"vw":298.312828},{"c":294.48,"h":296.825,"l":293.665,"n":1411,"o":296.68,"t":"2026-10-12T13:45:00Z","v":38361,"vw":294.440871},{"c":294.985,"h":296.43,"l":293.97,"n":1206,"o":293.99,"t":"2026-10-12T14:00:00Z","v":33558,"vw":295.135893},{"c":296.76,"h":297.3,"l":295.23,"n":1140,"o":295.28,"t":"2026-10-12T14:15:00Z","v":48830,"vw":296.268931},{"c":296.8354,"h":297.08,"l":296.29,"n":937,"o":296.5553,"t":"2026-10-12T14:30:00Z","v":27052,"vw":296.754185},{"c":296.355,"h":297.11,"l":296.17,"n":965,"o":296.99,"t":"2026-10-12T14:45:00Z","v":25090,"vw":296.534848},{"c":296.94,"h":297.08,"l":295.97,"n":899,"o":296.55,"t":"2026-10-12T15:00:00Z","v":25616,"vw":296.54448},{"c":295.985,"h":296.94,"l":295.21,"n":1164,"o":296.94,"t":"2026-10-12T15:15:00Z","v":31602,"vw":295.983932},{"c":295.28,"h":296.45,"l":295.28,"n":877,"o":295.985,"t":"2026-10-12T15:30:00Z","v":28596,"vw":295.940129},{"c":294.99,"h":295.52,"l":294.62,"n":672,"o":295.49,"t":"2026-10-12T15:45:00Z","v":18202,"vw":295.170462},{"c":294.865,"h":294.9051,"l":294.385,"n":656,"o":294.9051,"t":"2026-10-12T16:00:00Z","v":15256,"vw":294.656392},{"c":294.365,"h":294.75,"l":294.32,"n":718,"o":294.75,"t":"2026-10-12T16:15:00Z","v":16553,"vw":294.599691},{"c":295.15,"h":295.34,"l":294.25,"n":628,"o":294.36,"t":"2026-10-12T16:30:00Z","v":22478,"vw":294.946051},{"c":294.66,"h":295.115,"l":294.14,"n":525,"o":295.115,"t":"2026-10-12T16:45:00Z","v":14278,"vw":294.554114},{"c":294.66,"h":294.8799,"l":294.37,"n":192,"o":294.655,"t":"2026-10-12T17:00:00Z","v":5196,"vw":294.65796},{"c":294.54,"h":294.89,"l":294.24,"n":705,"o":294.63,"t":"2026-10-12T17:15:00Z","v":23259,"vw":294.658904},{"c":294.23,"h":294.79,"l":294.2,"n":750,"o":294.675,"t":"2026-10-12T17:30:00Z","v":22755,"vw":294.448489},{"c":294.3525,"h":294.55,"l":294.11,"n":861,"o":294.33,"t":"2026-10-12T17:45:00Z","v":32994,"vw":294.439054},{"c":294.25,"h":294.765,"l":294.1925,"n":597,"o":294.1925,"t":"2026-10-12T18:00:00Z","v":20036,"vw":294.482156},{"c":294.45,"h":294.665,"l":293.95,"n":742,"o":294.25,"t":"2026-10-12T18:15:00Z","v":21526,"vw":294.158021},{"c":294.38,"h":294.45,"l":294.03,"n":625,"o":294.45,"t":"2026-10-12T18:30:00Z","v":17410,"vw":294.258672},{"c":293.73,"h":294.48,"l":293.675,"n":962,"o":294.35,"t":"2026-10-12T18:45:00Z","v":29520,"vw":294.119003},{"c":294.63,"h":294.63,"l":293.815,"n":1333,"o":293.83,"t":"2026-10-12T19:00:00Z","v":28975,"vw":294.127453},{"c":294.51,"h":294.625,"l":294.09,"n":1009,"o":294.62,"t":"2026-10-12T19:15:00Z","v":17928,"vw":294.317281},{"c":294.475,"h":294.89,"l":294.24,"n":1509,"o":294.43,"t":"2026-10-12T19:30:00Z","v":44485,"vw":294.508812},{"c":295.84,"h":295.87,"l":294.51,"n":3967,"o":294.53,"t":"2026-10-12T19:45:00Z","v":124652,"vw":295.304228},{"c":295.92,"h":295.92,"l":295.77,"n":93,"o":295.77,"t":"2026-10-12T20:00:00Z","v":199124,"vw":295.849756},{"c":295.85,"h":295.85,"l":295.85,"n":1,"o":295.85,"t":"2026-10-12T20:30:00Z","v":3600,"vw":295.85},{"c":296,"h":296,"l":296,"n":6,"o":296,"t":"2026-10-13T08:00:00Z","v":900,"vw":296},{"c":295.5,"h":295.5,"l":295.5,"n":1,"o":295.5,"t":"2026-10-13T09:00:00Z","v":350,"vw":295.5},{"c":298.5,"h":298.5,"l":297.07,"n":50,"o":297.07,"t":"2026-10-13T10:30:00Z","v":1108,"vw":297.986076},{"c":299.69,"h":299.69,"l":299.69,"n":4,"o":299.69,"t":"2026-10-13T10:45:00Z","v":463,"vw":299.69},{"c":297,"h":297,"l":297,"n":7,"o":297,"t":"2026-10-13T13:15:00Z","v":505,"vw":297},{"c":309.3195,"h":309.3195,"l":299.895,"n":3223,"o":300,"t":"2026-10-13T13:30:00Z","v":207586,"vw":304.150136},{"c":306.05,"h":308.7515,"l":303.59,"n":1816,"o":308.6,"t":"2026-10-13T13:45:00Z","v":84570,"vw":305.90606},{"c":304.295,"h":306.95,"l":303.8,"n":2012,"o":306.29,"t":"2026-10-13T14:00:00Z","v":112007,"vw":305.472634},{"c":304.73,"h":305.9999,"l":303.495,"n":1514,"o":304.165,"t":"2026-10-13T14:15:00Z","v":53708,"vw":304.730437},{"c":303.57,"h":304.82,"l":303.21,"n":1193,"o":304.74,"t":"2026-10-13T14:30:00Z","v":37553,"vw":303.996424},{"c":303.26,"h":304.1638,"l":302.4,"n":1573,"o":303.5301,"t":"2026-10-13T14:45:00Z","v":63587,"vw":303.221683},{"c":303.8,"h":303.95,"l":302.76,"n":1246,"o":303.16,"t":"2026-10-13T15:00:00Z","v":27999,"vw":303.112498},{"c":304.05,"h":304.485,"l":303.17,"n":1165,"o":303.75,"t":"2026-10-13T15:15:00Z","v":34284,"vw":303.729125},{"c":304.3225,"h":304.5,"l":303.55,"n":1596,"o":304.15,"t":"2026-10-13T15:30:00Z","v":67276,"vw":303.911224},{"c":304.4564,"h":304.97,"l":303.77,"n":1601,"o":304.2401,"t":"2026-10-13T15:45:00Z","v":118273,"vw":304.237949},{"c":305.44,"h":305.44,"l":303.815,"n":1218,"o":304.65,"t":"2026-10-13T16:00:00Z","v":56317,"vw":304.497954},{"c":306.08,"h":306.23,"l":305.3997,"n":1722,"o":305.3997,"t":"2026-10-13T16:15:00Z","v":132176,"vw":305.835309},{"c":306.1601,"h":306.53,"l":305.79,"n":1288,"o":306.08,"t":"2026-10-13T16:30:00Z","v":49363,"vw":306.047205},{"c":307.06,"h":307.17,"l":305.8,"n":1350,"o":306.095,"t":"2026-10-13T16:45:00Z","v":56870,"vw":306.344218},{"c":305.63,"h":307.2,"l":304.67,"n":1441,"o":307.055,"t":"2026-10-13T17:00:00Z","v":70304,"vw":305.818025},{"c":305.735,"h":305.88,"l":305.33,"n":824,"o":305.615,"t":"2026-10-13T17:15:00Z","v":23456,"vw":305.621454},{"c":305.88,"h":306.22,"l":304.865,"n":1139,"o":305.63,"t":"2026-10-13T17:30:00Z","v":138343,"vw":305.591726},{"c":306.3,"h":306.83,"l":305.1401,"n":1477,"o":305.82,"t":"2026-10-13T17:45:00Z","v":150260,"vw":306.459068},{"c":306.925,"h":306.955,"l":305.365,"n":1343,"o":306.33,"t":"2026-10-13T18:00:00Z","v":67188,"vw":306.437313},{"c":305.82,"h":307.06,"l":305.77,"n":1063,"o":306.77,"t":"2026-10-13T18:15:00Z","v":43987,"vw":306.361005},{"c":304.97,"h":305.83,"l":304.18,"n":1198,"o":305.83,"t":"2026-10-13T18:30:00Z","v":44957,"vw":305.023377},{"c":304.8125,"h":305.5,"l":304.68,"n":851,"o":305.14,"t":"2026-10-13T18:45:00Z","v":32648,"vw":305.026558},{"c":303.97,"h":305.07,"l":303.455,"n":1178,"o":304.805,"t":"2026-10-13T19:00:00Z","v":43665,"vw":304.125937},{"c":302.07,"h":303.98,"l":301.31,"n":1727,"o":303.95,"t":"2026-10-13T19:15:00Z","v":61875,"vw":302.453929},{"c":302.62,"h":303.95,"l":301,"n":2017,"o":302.075,"t":"2026-10-13T19:30:00Z","v":81998,"vw":302.918909},{"c":301.74,"h":302.8175,"l":301.44,"n":5130,"o":302.7,"t":"2026-10-13T19:45:00Z","v":173836,"vw":301.884014},{"c":301.63,"h":301.63,"l":301.63,"n":84,"o":301.63,"t":"2026-10-13T20:00:00Z","v":204797,"vw":301.63},{"c":301.81,"h":301.81,"l":301.81,"n":3,"o":301.81,"t":"2026-10-13T23:00:00Z","v":200,"vw":301.81},{"c":301.81,"h":301.81,"l":301.81,"n":1,"o":301.81,"t":"2026-10-13T23:45:00Z","v":100,"vw":301.81},{"c":302,"h":302,"l":302,"n":10,"o":302,"t":"2026-10-14T12:15:00Z","v":410,"vw":302},{"c":300.01,"h":300.01,"l":300.01,"n":2,"o":300.01,"t":"2026-10-14T12:30:00Z","v":166,"vw":300.01},{"c":301.65,"h":301.65,"l":301.65,"n":1,"o":301.65,"t":"2026-10-14T13:00:00Z","v":300,"vw":301.65},{"c":301.5,"h":301.5,"l":301.5,"n":10,"o":301.5,"t":"2026-10-14T13:15:00Z","v":472,"vw":301.5},{"c":299.86,"h":301.5,"l":296.19,"n":1415,"o":300.14,"t":"2026-10-14T13:30:00Z","v":90647,"vw":299.920301},{"c":299.69,"h":300.555,"l":298.71,"n":1295,"o":299.92,"t":"2026-10-14T13:45:00Z","v":41523,"vw":299.483333},{"c":296.25,"h":299.26,"l":295.705,"n":1762,"o":299.24,"t":"2026-10-14T14:00:00Z","v":65195,"vw":297.504861},{"c":297.07,"h":297.59,"l":294.59,"n":1238,"o":296.495,"t":"2026-10-14T14:15:00Z","v":35124,"vw":295.853193},{"c":296.44,"h":297.19,"l":296.025,"n":851,"o":296.85,"t":"2026-10-14T14:30:00Z","v":21095,"vw":296.576594},{"c":298.25,"h":298.4567,"l":296.425,"n":913,"o":296.57,"t":"2026-10-14T14:45:00Z","v":21606,"vw":297.304686},{"c":297.62,"h":298.5568,"l":297,"n":1453,"o":298.289,"t":"2026-10-14T15:00:00Z","v":41854,"vw":298.107549},{"c":298.75,"h":299.28,"l":297.595,"n":1355,"o":297.595,"t":"2026-10-14T15:15:00Z","v":45564,"vw":298.64956},{"c":298.3,"h":298.875,"l":297.75,"n":942,"o":298.65,"t":"2026-10-14T15:30:00Z","v":25034,"vw":298.467329},{"c":298.54,"h":299.05,"l":298.05,"n":982,"o":298.39,"t":"2026-10-14T15:45:00Z","v":39877,"vw":298.733695},{"c":298.4812,"h":299.01,"l":298.42,"n":626,"o":298.48,"t":"2026-10-14T16:00:00Z","v":16530,"vw":298.701518},{"c":298.74,"h":298.99,"l":298.005,"n":705,"o":298.3,"t":"2026-10-14T16:15:00Z","v":17703,"vw":298.421894},{"c":298.365,"h":298.79,"l":297.7,"n":793,"o":298.49,"t":"2026-10-14T16:30:00Z","v":22719,"vw":298.246261},{"c":296.78,"h":298.7,"l":296.47,"n":1071,"o":298.465,"t":"2026-10-14T16:45:00Z","v":47327,"vw":297.964585},{"c":296.45,"h":296.83,"l":295.35,"n":985,"o":296.805,"t":"2026-10-14T17:00:00Z","v":55501,"vw":296.338157},{"c":296.61,"h":297.3799,"l":296.32,"n":813,"o":296.44,"t":"2026-10-14T17:15:00Z","v":28406,"vw":296.636661},{"c":296.75,"h":297.08,"l":296.33,"n":812,"o":296.51,"t":"2026-10-14T17:30:00Z","v":19056,"vw":296.648924},{"c":296.4075,"h":296.73,"l":295.925,"n":816,"o":296.73,"t":"2026-10-14T17:45:00Z","v":18789,"vw":296.318495},{"c":295.93,"h":296.5,"l":295.665,"n":886,"o":296.355,"t":"2026-10-14T18:00:00Z","v":23702,"vw":296.038231},{"c":295.18,"h":296.2,"l":294.87,"n":1313,"o":296.2,"t":"2026-10-14T18:15:00Z","v":50219,"vw":295.500983},{"c":294.65,"h":295.285,"l":294.65,"n":1270,"o":294.98,"t":"2026-10-14T18:30:00Z","v":34542,"vw":294.944989},{"c":294.4503,"h":294.92,"l":293.66,"n":1486,"o":294.34,"t":"2026-10-14T18:45:00Z","v":47399,"vw":294.219433},{"c":294.715,"h":296.33,"l":294.145,"n":1627,"o":294.22,"t":"2026-10-14T19:00:00Z","v":40995,"vw":295.075327},{"c":295.75,"h":295.75,"l":294.705,"n":1607,"o":294.95,"t":"2026-10-14T19:15:00Z","v":34994,"vw":295.192991},{"c":297,"h":297.085,"l":295.55,"n":2067,"o":295.79,"t":"2026-10-14T19:30:00Z","v":48019,"vw":296.465657},{"c":297.42,"h":297.59,"l":296.44,"n":4815,"o":297.03,"t":"2026-10-14T19:45:00Z","v":135603,"vw":297.11136},{"c":296.05,"h":297.35,"l":296.05,"n":83,"o":297.35,"t":"2026-10-14T20:00:00Z","v":155941,"vw":297.349111},{"c":296,"h":296,"l":296,"n":3,"o":296,"t":"2026-10-15T08:00:00Z","v":145,"vw":296},{"c":296,"h":296,"l":296,"n":1,"o":296,"t":"2026-10-15T11:30:00Z","v":310,"vw":296},{"c":293.76,"h":293.86,"l":293.76,"n":19,"o":293.86,"t":"2026-10-15T13:15:00Z","v":987,"vw":293.774286},{"c":302.79,"h":304.27,"l":295.67,"n":2726,"o":295.67,"t":"2026-10-15T13:30:00Z","v":200352,"vw":298.564512},{"c":305.02,"h":305.859,"l":302.1,"n":2426,"o":302.4,"t":"2026-10-15T13:45:00Z","v":112964,"vw":303.812016},{"c":308.67,"h":309.11,"l":304.9001,"n":2878,"o":304.9001,"t":"2026-10-15T14:00:00Z","v":156767,"vw":308.028426},{"c":306.78,"h":309.3199,"l":306.4,"n":2267,"o":308.595,"t":"2026-10-15T14:15:00Z","v":94301,"vw":307.337181},{"c":307.66,"h":307.76,"l":303.975,"n":2150,"o":306.79,"t":"2026-10-15T14:30:00Z","v":92202,"vw":306.299568},{"c":311.61,"h":311.84,"l":307.66,"n":2961,"o":307.66,"t":"2026-10-15T14:45:00Z","v":186367,"vw":309.54422},{"c":311.98,"h":312.285,"l":310.6,"n":2051,"o":311.47,"t":"2026-10-15T15:00:00Z","v":82079,"vw":311.566349},{"c":312.69,"h":313.0999,"l":310.89,"n":2343,"o":312.17,"t":"2026-10-15T15:15:00Z","v":96399,"vw":312.035367},{"c":312.98,"h":313.515,"l":312.27,"n":1893,"o":312.66,"t":"2026-10-15T15:30:00Z","v":66702,"vw":312.718204},{"c":312.8,"h":313.47,"l":312.12,"n":1663,"o":312.78,"t":"2026-10-15T15:45:00Z","v":60711,"vw":312.751802},{"c":312.61,"h":313.27,"l":312.37,"n":1391,"o":313,"t":"2026-10-15T16:00:00Z","v":55859,"vw":312.889629},{"c":312.1001,"h":312.7751,"l":311.81,"n":1358,"o":312.7,"t":"2026-10-15T16:15:00Z","v":57708,"vw":312.277661},{"c":312.505,"h":312.69,"l":311.9,"n":1208,"o":312.305,"t":"2026-10-15T16:30:00Z","v":44084,"vw":312.239071},{"c":312.055,"h":312.505,"l":311.59,"n":1344,"o":312.5,"t":"2026-10-15T16:45:00Z","v":45063,"vw":312.127479},{"c":311.36,"h":312.365,"l":311,"n":1613,"o":312.22,"t":"2026-10-15T17:00:00Z","v":67586,"vw":311.657646},{"c":311.22,"h":311.545,"l":310.685,"n":1261,"o":311.455,"t":"2026-10-15T17:15:00Z","v":48103,"vw":311.206658},{"c":310.445,"h":311.63,"l":310.445,"n":1543,"o":311.36,"t":"2026-10-15T17:30:00Z","v":81405,"vw":311.07073},{"c":311.01,"h":311.81,"l":310.59,"n":1250,"o":310.59,"t":"2026-10-15T17:45:00Z","v":43487,"vw":311.450101},{"c":310.675,"h":311.24,"l":310.16,"n":1148,"o":311.125,"t":"2026-10-15T18:00:00Z","v":51100,"vw":310.662872},{"c":311.2,"h":311.53,"l":310.48,"n":1370,"o":310.84,"t":"2026-10-15T18:15:00Z","v":50200,"vw":310.924353},{"c":312.04,"h":312.365,"l":311.08,"n":1847,"o":311.445,"t":"2026-10-15T18:30:00Z","v":78172,"vw":311.885322},{"c":313.14,"h":313.14,"l":311.7901,"n":2111,"o":311.94,"t":"2026-10-15T18:45:00Z","v":119727,"vw":312.453905},{"c":313.695,"h":314.04,"l":313,"n":2227,"o":313.3,"t":"2026-10-15T19:00:00Z","v":118007,"vw":313.580476},{"c":314.48,"h":314.71,"l":313.66,"n":2325,"o":313.695,"t":"2026-10-15T19:15:00Z","v":92416,"vw":314.317796},{"c":314.45,"h":315.02,"l":313.6001,"n":3727,"o":314.485,"t":"2026-10-15T19:30:00Z","v":156864,"vw":314.475371},{"c":313.06,"h":314.635,"l":312.65,"n":6830,"o":314.39,"t":"2026-10-15T19:45:00Z","v":282056,"vw":313.383679},{"c":313.03,"h":313.04,"l":313.03,"n":89,"o":313.04,"t":"2026-10-15T20:00:00Z","v":314632,"vw":313.030006},{"c":313.07,"h":313.12,"l":313.07,"n":5,"o":313.12,"t":"2026-10-15T20:15:00Z","v":449,"vw":313.093333},{"c":313.05,"h":313.05,"l":313.05,"n":1,"o":313.05,"t":"2026-10-15T20:30:00Z","v":100,"vw":313.05},{"c":313.05,"h":313.05,"l":313.05,"n":4,"o":313.05,"t":"2026-10-16T08:00:00Z","v":172,"vw":313.05},{"c":320,"h":320,"l":320,"n":1,"o":320,"t":"2026-10-16T09:30:00Z","v":100,"vw":320},{"c":317.62,"h":317.62,"l":317.62,"n":15,"o":317.62,"t":"2026-10-16T11:30:00Z","v":290,"vw":317.62},{"c":319.99,"h":319.99,"l":317,"n":2,"o":317,"t":"2026-10-16T12:30:00Z","v":256,"vw":318.822031},{"c":316.02,"h":316.11,"l":316.02,"n":12,"o":316.11,"t":"2026-10-16T13:00:00Z","v":1735,"vw":316.069405},{"c":316,"h":316,"l":316,"n":1,"o":316,"t":"2026-10-16T13:15:00Z","v":100,"vw":316},{"c":315.77,"h":319.95,"l":314.1,"n":2174,"o":319.95,"t":"2026-10-16T13:30:00Z","v":143173,"vw":315.754566},{"c":314.01,"h":316.9196,"l":314.01,"n":1647,"o":315.745,"t":"2026-10-16T13:45:00Z","v":57932,"vw":315.52486},{"c":312.995,"h":314.98,"l":311.03,"n":1908,"o":314.07,"t":"2026-10-16T14:00:00Z","v":70545,"vw":312.838027},{"c":312.035,"h":314.6,"l":311.68,"n":1592,"o":312.995,"t":"2026-10-16T14:15:00Z","v":76730,"vw":313.372172},{"c":313.82,"h":313.83,"l":312.015,"n":1343,"o":312.015,"t":"2026-10-16T14:30:00Z","v":53147,"vw":313.251796},{"c":312.75,"h":314.69,"l":312.56,"n":1259,"o":314,"t":"2026-10-16T14:45:00Z","v":40242,"vw":314.016718},{"c":312.28,"h":312.86,"l":310.11,"n":1695,"o":312.725,"t":"2026-10-16T15:00:00Z","v":72061,"vw":311.768192},{"c":311.58,"h":312.84,"l":311.205,"n":1432,"o":312.505,"t":"2026-10-16T15:15:00Z","v":63456,"vw":311.870982},{"c":311.195,"h":311.97,"l":311.14,"n":802,"o":311.18,"t":"2026-10-16T15:30:00Z","v":22416,"vw":311.656721},{"c":309.03,"h":311.44,"l":309,"n":1240,"o":311.37,"t":"2026-10-16T15:45:00Z","v":38660,"vw":310.08012},{"c":310.305,"h":310.5,"l":308.67,"n":1432,"o":309.02,"t":"2026-10-16T16:00:00Z","v":48367,"vw":309.699686},{"c":309.54,"h":310.94,"l":309.54,"n":906,"o":310.78,"t":"2026-10-16T16:15:00Z","v":26911,"vw":310.356831},{"c":309.21,"h":309.89,"l":308.1,"n":1111,"o":309.71,"t":"2026-10-16T16:30:00Z","v":35515,"vw":308.960269},{"c":309.42,"h":309.585,"l":308.17,"n":966,"o":309.09,"t":"2026-10-16T16:45:00Z","v":25763,"vw":308.914538},{"c":307.615,"h":309.27,"l":307.37,"n":1142,"o":309.27,"t":"2026-10-16T17:00:00Z","v":39955,"vw":308.08368},{"c":307.12,"h":307.765,"l":307.01,"n":1261,"o":307.655,"t":"2026-10-16T17:15:00Z","v":37224,"vw":307.320026},{"c":307.6901,"h":308,"l":307,"n":966,"o":307.25,"t":"2026-10-16T17:30:00Z","v":29610,"vw":307.659995},{"c":307.295,"h":308.17,"l":307.07,"n":1051,"o":307.52,"t":"2026-10-16T17:45:00Z","v":31890,"vw":307.511686},{"c":308.19,"h":308.19,"l":306.575,"n":1153,"o":307.46,"t":"2026-10-16T18:00:00Z","v":34278,"vw":307.163096},{"c":307.87,"h":308.445,"l":307.52,"n":1119,"o":308.2,"t":"2026-10-16T18:15:00Z","v":30893,"vw":307.877421},{"c":307.89,"h":308.6725,"l":307.5101,"n":1024,"o":307.81,"t":"2026-10-16T18:30:00Z","v":33424,"vw":308.010063},{"c":308.6,"h":308.61,"l":307.77,"n":1230,"o":308.07,"t":"2026-10-16T18:45:00Z","v":45436,"vw":308.118323},{"c":308.95,"h":309.295,"l":307.81,"n":1666,"o":308.5,"t":"2026-10-16T19:00:00Z","v":53741,"vw":308.645438},{"c":309.48,"h":309.88,"l":308.56,"n":1510,"o":308.915,"t":"2026-10-16T19:15:00Z","v":39320,"vw":309.14481},{"c":309.63,"h":309.96,"l":309.115,"n":1722,"o":309.48,"t":"2026-10-16T19:30:00Z","v":44674,"vw":309.580113},{"c":310.5,"h":311.14,"l":309.5075,"n":5269,"o":309.67,"t":"2026-10-16T19:45:00Z","v":190244,"vw":310.478192},{"c":310.36,"h":310.36,"l":310.36,"n":52,"o":310.36,"t":"2026-10-16T20:00:00Z","v":255757,"vw":310.36},{"c":311.8986,"h":311.8986,"l":311.8986,"n":1,"o":311.8986,"t":"2026-10-19T11:15:00Z","v":100,"vw":311.8986},{"c":310.99,"h":310.99,"l":310.99,"n":1,"o":310.99,"t":"2026-10-19T11:30:00Z","v":100,"vw":310.99},{"c":309,"h":309,"l":309,"n":1,"o":309,"t":"2026-10-19T13:15:00Z","v":500,"vw":309},{"c":313,"h":318.28,"l":310.33,"n":1620,"o":310.33,"t":"2026-10-19T13:30:00Z","v":77714,"vw":313.754629},{"c":313.725,"h":315.585,"l":312.22,"n":1428,"o":313.42,"t":"2026-10-19T13:45:00Z","v":57584,"vw":314.144847},{"c":314.86,"h":315.0999,"l":313.64,"n":1244,"o":313.82,"t":"2026-10-19T14:00:00Z","v":45139,"vw":314.39491},{"c":314.94,"h":315.31,"l":313.9,"n":1185,"o":314.795,"t":"2026-10-19T14:15:00Z","v":44302,"vw":314.750376},{"c":314.66,"h":315.14,"l":314.37,"n":859,"o":315.045,"t":"2026-10-19T14:30:00Z","v":27919,"vw":314.735803},{"c":314.695,"h":315.22,"l":314.03,"n":1093,"o":315.22,"t":"2026-10-19T14:45:00Z","v":39996,"vw":314.608098},{"c":315.63,"h":315.66,"l":314.61,"n":1101,"o":314.97,"t":"2026-10-19T15:00:00Z","v":55373,"vw":315.112791},{"c":316.305,"h":316.77,"l":315.13,"n":1081,"o":315.63,"t":"2026-10-19T15:15:00Z","v":43807,"vw":316.007067},{"c":316.74,"h":317.26,"l":315.64,"n":973,"o":316.305,"t":"2026-10-19T15:30:00Z","v":35400,"vw":316.677855},{"c":317.27,"h":317.48,"l":316.57,"n":940,"o":316.88,"t":"2026-10-19T15:45:00Z","v":33661,"vw":317.026919},{"c":316.97,"h":317.49,"l":316.71,"n":961,"o":317.32,"t":"2026-10-19T16:00:00Z","v":38661,"vw":317.093249},{"c":316.68,"h":317.14,"l":315.81,"n":891,"o":316.975,"t":"2026-10-19T16:15:00Z","v":35115,"vw":316.573847},{"c":316.865,"h":317.11,"l":316.61,"n":878,"o":316.68,"t":"2026-10-19T16:30:00Z","v":35924,"vw":316.870653},{"c":316.37,"h":316.99,"l":316.37,"n":961,"o":316.99,"t":"2026-10-19T16:45:00Z","v":40336,"vw":316.684452},{"c":316.75,"h":316.81,"l":315.98,"n":802,"o":316.37,"t":"2026-10-19T17:00:00Z","v":33926,"vw":316.296744},{"c":316.775,"h":317.12,"l":316.48,"n":674,"o":316.62,"t":"2026-10-19T17:15:00Z","v":20976,"vw":316.767409},{"c":316.04,"h":316.8854,"l":315.57,"n":1035,"o":316.885,"t":"2026-10-19T17:30:00Z","v":52829,"vw":316.071892},{"c":316.38,"h":316.825,"l":316,"n":908,"o":316.2,"t":"2026-10-19T17:45:00Z","v":34150,"vw":316.350328},{"c":315.755,"h":316.79,"l":315.381,"n":1189,"o":316.46,"t":"2026-10-19T18:00:00Z","v":50854,"vw":316.20607},{"c":315.94,"h":316.04,"l":315.595,"n":647,"o":315.81,"t":"2026-10-19T18:15:00Z","v":21800,"vw":315.782436},{"c":316.11,"h":316.31,"l":315.81,"n":763,"o":315.855,"t":"2026-10-19T18:30:00Z","v":24529,"vw":316.024265},{"c":316.88,"h":316.88,"l":316.15,"n":938,"o":316.15,"t":"2026-10-19T18:45:00Z","v":34627,"vw":316.440314},{"c":316.55,"h":316.99,"l":316.55,"n":1178,"o":316.78,"t":"2026-10-19T19:00:00Z","v":41894,"vw":316.738078},{"c":316.5,"h":316.605,"l":316.1,"n":1447,"o":316.59,"t":"2026-10-19T19:15:00Z","v":49580,"vw":316.276555},{"c":317.38,"h":317.6,"l":316.56,"n":1698,"o":316.64,"t":"2026-10-19T19:30:00Z","v":56230,"vw":317.184146},{"c":316.82,"h":317.87,"l":316.64,"n":5299,"o":317.345,"t":"2026-10-19T19:45:00Z","v":191496,"vw":317.275938},{"c":316.8,"h":316.8,"l":316.8,"n":57,"o":316.8,"t":"2026-10-19T20:00:00Z","v":146054,"vw":316.8},{"c":317.2,"h":317.2,"l":317.2,"n":5,"o":317.2,"t":"2026-10-19T20:30:00Z","v":240,"vw":317.2},{"c":316.91,"h":316.91,"l":316.91,"n":21,"o":316.91,"t":"2026-10-19T21:45:00Z","v":200,"vw":316.91},{"c":317,"h":319.3757,"l":316.32,"n":1353,"o":318,"t":"2026-10-20T13:30:00Z","v":58782,"vw":317.991824},{"c":318.98,"h":320.44,"l":317.19,"n":1420,"o":317.6217,"t":"2026-10-20T13:45:00Z","v":57519,"vw":318.988844},{"c":318.025,"h":319.49,"l":318.025,"n":1023,"o":318.78,"t":"2026-10-20T14:00:00Z","v":41308,"vw":318.878674},{"c":317.37,"h":319,"l":317.24,"n":1030,"o":318.02,"t":"2026-10-20T14:15:00Z","v":36785,"vw":318.261672},{"c":317.83,"h":318.88,"l":316.579,"n":765,"o":317.63,"t":"2026-10-20T14:30:00Z","v":22345,"vw":317.820076},{"c":319.755,"h":319.8255,"l":317.86,"n":758,"o":318.145,"t":"2026-10-20T14:45:00Z","v":30990,"vw":319.036402},{"c":319.32,"h":319.8,"l":318.64,"n":872,"o":319.51,"t":"2026-10-20T15:00:00Z","v":43054,"vw":319.236975},{"c":319.7,"h":319.96,"l":318.99,"n":692,"o":319.67,"t":"2026-10-20T15:15:00Z","v":19221,"vw":319.652206},{"c":319.85,"h":319.85,"l":318.73,"n":535,"o":319.425,"t":"2026-10-20T15:30:00Z","v":15733,"vw":319.198998},{"c":319.665,"h":319.92,"l":319.2471,"n":741,"o":319.2471,"t":"2026-10-20T15:45:00Z","v":18873,"vw":319.5883},{"c":319.525,"h":319.9522,"l":319.25,"n":827,"o":319.91,"t":"2026-10-20T16:00:00Z","v":22244,"vw":319.55719},{"c":319.742,"h":319.83,"l":318.98,"n":628,"o":319.57,"t":"2026-10-20T16:15:00Z","v":13653,"vw":319.365167},{"c":320.175,"h":320.35,"l":319.59,"n":909,"o":319.63,"t":"2026-10-20T16:30:00Z","v":30786,"vw":319.924853},{"c":320.07,"h":320.33,"l":319.6,"n":730,"o":320.175,"t":"2026-10-20T16:45:00Z","v":19226,"vw":320.043042},{"c":320.305,"h":320.34,"l":319.61,"n":785,"o":320.15,"t":"2026-10-20T17:00:00Z","v":60137,"vw":319.989736},{"c":321,"h":321.05,"l":320.16,"n":823,"o":320.22,"t":"2026-10-20T17:15:00Z","v":21272,"vw":320.690383},{"c":321.635,"h":321.635,"l":320.96,"n":803,"o":320.96,"t":"2026-10-20T17:30:00Z","v":22038,"vw":321.243415},{"c":316.0423,"h":322,"l":315.49,"n":2471,"o":321.63,"t":"2026-10-20T17:45:00Z","v":128644,"vw":319.356535},{"c":315.29,"h":318.85,"l":314.07,"n":2754,"o":317.3,"t":"2026-10-20T18:00:00Z","v":178694,"vw":316.219083},{"c":314.18,"h":316.62,"l":313.66,"n":2032,"o":314.9,"t":"2026-10-20T18:15:00Z","v":144147,"vw":314.970147},{"c":312.83,"h":315.43,"l":310.38,"n":1982,"o":314.08,"t":"2026-10-20T18:30:00Z","v":87969,"vw":312.596454},{"c":314.08,"h":314.63,"l":312.26,"n":2049,"o":312.755,"t":"2026-10-20T18:45:00Z","v":96966,"vw":313.473245},{"c":315.29,"h":315.9,"l":314.39,"n":1567,"o":314.39,"t":"2026-10-20T19:00:00Z","v":66543,"vw":315.28247},{"c":315.32,"h":316.22,"l":314.83,"n":1587,"o":315.29,"t":"2026-10-20T19:15:00Z","v":58589,"vw":315.423467},{"c":316.2,"h":316.38,"l":314.96,"n":2060,"o":315.32,"t":"2026-10-20T19:30:00Z","v":79219,"vw":315.63327},{"c":318.59,"h":318.68,"l":316.15,"n":5253,"o":316.2,"t":"2026-10-20T19:45:00Z","v":227714,"vw":317.621579},{"c":318.5,"h":318.67,"l":318.5,"n":86,"o":318.51,"t":"2026-10-20T20:00:00Z","v":177464,"vw":318.66783},{"c":314,"h":314,"l":314,"n":5,"o":314,"t":"2026-10-20T21:30:00Z","v":160,"vw":314},{"c":317.0072,"h":317.0072,"l":317.0072,"n":4,"o":317.0072,"t":"2026-10-21T08:00:00Z","v":173,"vw":317.0072},{"c":315.7732,"h":315.7732,"l":315.7732,"n":1,"o":315.7732,"t":"2026-10-21T11:30:00Z","v":100,"vw":315.7732},{"c":321.185,"h":321.78,"l":316.075,"n":1382,"o":317.01,"t":"2026-10-21T13:30:00Z","v":76734,"vw":318.091078},{"c":318.105,"h":320.79,"l":318.105,"n":849,"o":320.75,"t":"2026-10-21T13:45:00Z","v":23902,"vw":319.643221},{"c":319.32,"h":319.32,"l":316.84,"n":1124,"o":318.05,"t":"2026-10-21T14:00:00Z","v":33626,"vw":318.168518},{"c":321.17,"h":321.99,"l":319.055,"n":956,"o":319.055,"t":"2026-10-21T14:15:00Z","v":28764,"vw":320.321581},{"c":321.93,"h":322.99,"l":320.96,"n":1414,"o":320.96,"t":"2026-10-21T14:30:00Z","v":54565,"vw":321.949149},{"c":319.94,"h":321.925,"l":319.88,"n":1110,"o":321.925,"t":"2026-10-21T14:45:00Z","v":52555,"vw":320.693535},{"c":319.88,"h":320.64,"l":319.43,"n":882,"o":319.93,"t":"2026-10-21T15:00:00Z","v":38747,"vw":320.052292},{"c":320.285,"h":320.62,"l":319.66,"n":799,"o":319.92,"t":"2026-10-21T15:15:00Z","v":26646,"vw":320.217226},{"c":319.98,"h":320.5,"l":319.64,"n":601,"o":320.28,"t":"2026-10-21T15:30:00Z","v":17100,"vw":319.932944},{"c":320.51,"h":320.566,"l":319.77,"n":528,"o":320.005,"t":"2026-10-21T15:45:00Z","v":13760,"vw":320.094574},{"c":319.25,"h":320.33,"l":318.725,"n":862,"o":320.11,"t":"2026-10-21T16:00:00Z","v":31835,"vw":319.514477},{"c":318.81,"h":319.11,"l":318.54,"n":711,"o":319.11,"t":"2026-10-21T16:15:00Z","v":18820,"vw":318.859122},{"c":318.55,"h":319.23,"l":318.5,"n":814,"o":318.81,"t":"2026-10-21T16:30:00Z","v":27081,"vw":318.95206},{"c":318.225,"h":319.24,"l":318.13,"n":857,"o":318.55,"t":"2026-10-21T16:45:00Z","v":23536,"vw":318.768205},{"c":317.68,"h":318.39,"l":317.62,"n":738,"o":318.21,"t":"2026-10-21T17:00:00Z","v":26472,"vw":318.037407},{"c":317.69,"h":317.9,"l":317.335,"n":795,"o":317.89,"t":"2026-10-21T17:15:00Z","v":22535,"vw":317.677636},{"c":317.95,"h":318.365,"l":317.41,"n":900,"o":317.755,"t":"2026-10-21T17:30:00Z","v":29031,"vw":317.932957},{"c":317.8665,"h":318.4897,"l":317.59,"n":716,"o":317.955,"t":"2026-10-21T17:45:00Z","v":26418,"vw":317.992683},{"c":318.825,"h":318.995,"l":317.86,"n":744,"o":317.86,"t":"2026-10-21T18:00:00Z","v":21383,"vw":318.468119},{"c":318.72,"h":319.21,"l":318.72,"n":731,"o":318.8,"t":"2026-10-21T18:15:00Z","v":21019,"vw":318.92616},{"c":318.97,"h":319.265,"l":318.3,"n":1002,"o":318.83,"t":"2026-10-21T18:30:00Z","v":37022,"vw":318.846737},{"c":318.62,"h":319.12,"l":318.57,"n":823,"o":318.97,"t":"2026-10-21T18:45:00Z","v":27775,"vw":318.888911},{"c":318.44,"h":318.64,"l":317.77,"n":1114,"o":318.56,"t":"2026-10-21T19:00:00Z","v":31290,"vw":318.184879},{"c":319.63,"h":319.63,"l":318.44,"n":1300,"o":318.44,"t":"2026-10-21T19:15:00Z","v":37692,"vw":318.990949},{"c":320.23,"h":320.56,"l":319.25,"n":2099,"o":319.57,"t":"2026-10-21T19:30:00Z","v":83230,"vw":319.926769},{"c":320.54,"h":320.915,"l":319.83,"n":5173,"o":320.28,"t":"2026-10-21T19:45:00Z","v":233896,"vw":320.383958},{"c":320.55,"h":320.55,"l":320.55,"n":75,"o":320.55,"t":"2026-10-21T20:00:00Z","v":353236,"vw":320.55},{"c":317.2646,"h":324.99,"l":317.2646,"n":7,"o":324.99,"t":"2026-10-21T21:15:00Z","v":517,"vw":320.0822},{"c":319.99,"h":319.99,"l":319.95,"n":4,"o":319.95,"t":"2026-10-21T22:45:00Z","v":242,"vw":319.97},{"c":320,"h":320,"l":320,"n":8,"o":320,"t":"2026-10-22T11:45:00Z","v":601,"vw":320},{"c":320,"h":320.05,"l":320,"n":3,"o":320.05,"t":"2026-10-22T12:15:00Z","v":500,"vw":320.01},{"c":321.81,"h":321.81,"l":321.8,"n":7,"o":321.8,"t":"2026-10-22T12:30:00Z","v":376,"vw":321.805},{"c":325.16,"h":325.99,"l":322.6,"n":1253,"o":323.99,"t":"2026-10-22T13:30:00Z","v":64077,"vw":324.28702},{"c":318.78,"h":324.799,"l":318.52,"n":1383,"o":324.44,"t":"2026-10-22T13:45:00Z","v":59112,"vw":321.438266},{"c":319.9,"h":320.3,"l":318.03,"n":953,"o":318.36,"t":"2026-10-22T14:00:00Z","v":33618,"vw":319.439756},{"c":318.58,"h":320.18,"l":318.45,"n":736,"o":319.6,"t":"2026-10-22T14:15:00Z","v":26692,"vw":319.198889},{"c":319.905,"h":320.04,"l":318.4001,"n":751,"o":318.52,"t":"2026-10-22T14:30:00Z","v":17509,"vw":319.094808},{"c":321.76,"h":321.88,"l":319.11,"n":915,"o":319.86,"t":"2026-10-22T14:45:00Z","v":25953,"vw":320.408336},{"c":321.92,"h":322.755,"l":321.57,"n":850,"o":321.72,"t":"2026-10-22T15:00:00Z","v":22065,"vw":322.012733},{"c":322.62,"h":323.02,"l":321.6,"n":850,"o":321.81,"t":"2026-10-22T15:15:00Z","v":23538,"vw":322.376603},{"c":323.075,"h":323.75,"l":322.26,"n":859,"o":322.75,"t":"2026-10-22T15:30:00Z","v":29726,"vw":323.034131},{"c":322.875,"h":323.98,"l":322.875,"n":917,"o":322.88,"t":"2026-10-22T15:45:00Z","v":35483,"vw":323.415034},{"c":321.93,"h":323.16,"l":321.93,"n":634,"o":322.87,"t":"2026-10-22T16:00:00Z","v":19265,"vw":322.748735},{"c":321.9299,"h":322.45,"l":321.015,"n":888,"o":322.175,"t":"2026-10-22T16:15:00Z","v":33279,"vw":321.598407},{"c":319.645,"h":322.12,"l":319.44,"n":997,"o":321.455,"t":"2026-10-22T16:30:00Z","v":34895,"vw":320.707323},{"c":320.75,"h":321.2699,"l":318.845,"n":959,"o":319.84,"t":"2026-10-22T16:45:00Z","v":29817,"vw":319.821189},{"c":320.55,"h":320.795,"l":319.91,"n":842,"o":320.795,"t":"2026-10-22T17:00:00Z","v":36027,"vw":320.346219},{"c":319.975,"h":320.93,"l":319.41,"n":828,"o":320.585,"t":"2026-10-22T17:15:00Z","v":30613,"vw":320.307651},{"c":322.045,"h":322.185,"l":320.175,"n":593,"o":320.32,"t":"2026-10-22T17:30:00Z","v":18176,"vw":321.283645},{"c":322.68,"h":322.99,"l":321.64,"n":693,"o":322.05,"t":"2026-10-22T17:45:00Z","v":21814,"vw":322.141062},{"c":321.605,"h":322.68,"l":321.495,"n":961,"o":322.68,"t":"2026-10-22T18:00:00Z","v":34969,"vw":322.130039},{"c":321.96,"h":322.38,"l":321.55,"n":767,"o":321.605,"t":"2026-10-22T18:15:00Z","v":25199,"vw":321.954293},{"c":321.85,"h":322.04,"l":321.56,"n":888,"o":321.96,"t":"2026-10-22T18:30:00Z","v":27229,"vw":321.796013},{"c":322.075,"h":322.169,"l":321.57,"n":1193,"o":321.8,"t":"2026-10-22T18:45:00Z","v":35234,"vw":321.841969},{"c":322.66,"h":322.66,"l":320.98,"n":1511,"o":322.085,"t":"2026-10-22T19:00:00Z","v":55067,"vw":321.747497},{"c":323.15,"h":323.26,"l":322.4,"n":1500,"o":322.55,"t":"2026-10-22T19:15:00Z","v":58957,"vw":322.984208},{"c":322.89,"h":323.605,"l":322.515,"n":2208,"o":323.27,"t":"2026-10-22T19:30:00Z","v":79010,"vw":323.166002},{"c":322.65,"h":323.64,"l":322.5,"n":5722,"o":322.89,"t":"2026-10-22T19:45:00Z","v":309646,"vw":323.053931},{"c":322.55,"h":322.55,"l":322.55,"n":66,"o":322.55,"t":"2026-10-22T20:00:00Z","v":185303,"vw":322.55},{"c":322.55,"h":322.55,"l":322.55,"n":1,"o":322.55,"t":"2026-10-22T22:15:00Z","v":155,"vw":322.55}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.1,"premium":1.8950000000000002,"strike":386.3076923076923,"iv":0.4653707692307692,"gamma":0.004132307692307693,"theta":-0.13080307692307694,"vega":0.15930769230769232,"rho":0.022855259281626676,"breakevenPct":20.354268270870342},{"delta":0.15,"premium":3.0251533742331285,"strike":372.29038854805725,"iv":0.4506319018404908,"gamma":0.005702249488752556,"theta":-0.16898650306748464,"vega":0.21112290388548055,"rho":0.03435105191905199,"breakevenPct":16.358872088758453},{"delta":0.2,"premium":4.068316831683168,"strike":360.3960396039604,"iv":0.42394851485148516,"gamma":0.007248514851485149,"theta":-0.1923257425742574,"vega":0.25437722772277227,"rho":0.04589284798053047,"breakevenPct":12.99468499012357},{"delta":0.25,"premium":5.623277909738717,"strike":354.25178147268406,"iv":0.43481377672209026,"gamma":0.00793230403800475,"theta":-0.2231931116389549,"vega":0.28639548693586697,"rho":0.05728557225051729,"breakevenPct":11.571867735985986},{"delta":0.3,"premium":7.2482456140350875,"strike":348.3391812865497,"iv":0.4445636257309941,"gamma":0.008549473684210525,"theta":-0.25094783625730993,"vega":0.314846432748538,"rho":0.06864259947255344,"breakevenPct":10.242575383842748},{"delta":0.35,"premium":9.002631578947367,"strike":342.49122807017545,"iv":0.4476045614035088,"gamma":0.009075789473684209,"theta":-0.2697782456140351,"vega":0.33508035087719296,"rho":0.07992403990593257,"breakevenPct":8.97344896888011},{"delta":0.4,"premium":10.953548387096774,"strike":336.9139784946237,"iv":0.4508750537634409,"gamma":0.00939258064516129,"theta":-0.2840954838709677,"vega":0.3491313978494624,"rho":0.09110999790542594,"breakevenPct":7.849179005338834},{"delta":0.45,"premium":13.050322580645162,"strike":331.5376344086022,"iv":0.45431591397849463,"gamma":0.009553870967741934,"theta":-0.2950632258064516,"vega":0.35859376344086025,"rho":0.10222509263517132,"breakevenPct":6.832415746162542},{"delta":0.5,"premium":15.524999999999999,"strike":326.25,"iv":0.4595375,"gamma":0.0094875,"theta":-0.3010875,"vega":0.360325,"rho":0.11309528769615619,"breakevenPct":5.960316230041843},{"delta":0.55,"premium":18.15105042016807,"strike":320.99789915966386,"iv":0.46547237394957985,"gamma":0.009329936974789916,"theta":-0.3051316176470588,"vega":0.3589594537815126,"rho":0.12386738569094288,"breakevenPct":5.146163255257138},{"delta":0.6,"premium":20.81509433962264,"strike":315.7547169811321,"iv":0.4611235849056604,"gamma":0.009130188679245282,"theta":-0.295838679245283,"vega":0.348638679245283,"rho":0.13461389946685764,"breakevenPct":4.346554432105005},{"delta":0.65,"premium":23.488050314465408,"strike":310.51362683438157,"iv":0.4543625786163522,"gamma":0.008920545073375263,"theta":-0.2834172955974843,"vega":0.3362172955974843,"rho":0.1453544120062469,"breakevenPct":3.550357200076561},{"delta":0.7,"premium":27.8860552763819,"strike":304.33417085427135,"iv":0.4686011306532663,"gamma":0.00810678391959799,"theta":-0.27460778894472365,"vega":0.31409309045226136,"rho":0.15487921393718174,"breakevenPct":2.9980549157195053},{"delta":0.75,"premium":32.6736033519553,"strike":297.83519553072625,"iv":0.48190502793296086,"gamma":0.0072185754189944135,"theta":-0.2613314245810056,"vega":0.2876439944134078,"rho":0.1641168617514706,"breakevenPct":2.4674620625272254},{"delta":0.8,"premium":37.91103351955307,"strike":290.8519553072626,"iv":0.4880502793296089,"gamma":0.006310754189944133,"theta":-0.23723924581005587,"vega":0.2539149441340782,"rho":0.17300935318290264,"breakevenPct":1.9262095262178396},{"delta":0.85,"premium":44.624448217317486,"strike":282.54668930390494,"iv":0.49453904923599323,"gamma":0.00515653650254669,"theta":-0.20426315789473687,"vega":0.2107446519524618,"rho":0.1807710568577206,"breakevenPct":1.432688737008958},{"delta":0.9,"premium":54.67073791348601,"strike":271.0941475826972,"iv":0.5178740458015267,"gamma":0.003731297709923663,"theta":-0.1672824427480916,"vega":0.15919389312977095,"rho":0.18596222932839263,"breakevenPct":0.9967091911899464}],"put":[{"delta":0.1,"premium":2.226796407185629,"strike":273.47305389221555,"iv":0.489240119760479,"gamma":0.0039514970059880234,"theta":-0.12981976047904192,"vega":0.1589323353293413,"rho":-0.028199477215542293,"breakevenPct":15.905671218406475},{"delta":0.15,"premium":3.5916176470588232,"strike":284.1470588235294,"iv":0.47142529411764705,"gamma":0.005380588235294117,"theta":-0.16526235294117647,"vega":0.2098020588235294,"rho":-0.04242290182644256,"breakevenPct":13.019550092552915},{"delta":0.2,"premium":5.158407079646018,"strike":291.50442477876106,"iv":0.47559557522123896,"gamma":0.00644070796460177,"theta":-0.2002212389380531,"vega":0.253570796460177,"rho":-0.05672369872661978,"breakevenPct":11.22430082185242},{"delta":0.25,"premium":6.670206489675516,"strike":298.87905604719765,"iv":0.45988761061946903,"gamma":0.007620648967551622,"theta":-0.21895280235988202,"vega":0.2882315634218289,"rho":-0.07102534666936919,"breakevenPct":9.40665026894369},{"delta":0.3,"premium":8.277617328519856,"strike":305.10228640192537,"iv":0.4458667870036101,"gamma":0.008565342960288809,"theta":-0.22955547533092657,"vega":0.3138581227436823,"rho":-0.08534430453171218,"breakevenPct":7.975610270219959},{"delta":0.35,"premium":10.085542168674698,"strike":310.933734939759,"iv":0.43688493975903614,"gamma":0.00931867469879518,"theta":-0.23974518072289155,"vega":0.33575301204819274,"rho":-0.0997756216812166,"breakevenPct":6.728199419908757},{"delta":0.4,"premium":12.695983935742973,"strike":315.95381526104416,"iv":0.44863192771084337,"gamma":0.009419076305220883,"theta":-0.2545042168674699,"vega":0.3484036144578313,"rho":-0.11468508315599006,"breakevenPct":5.9811404975038975},{"delta":0.45,"premium":15.33324607329843,"strike":321.0157068062827,"iv":0.45774450261780103,"gamma":0.009510157068062826,"theta":-0.26599371727748694,"vega":0.3588742408376963,"rho":-0.12961345208428912,"breakevenPct":5.229433969001931},{"delta":0.5,"premium":18.081937172774868,"strike":326.25130890052355,"iv":0.45591204188481677,"gamma":0.009562513089005235,"theta":-0.2638994764397906,"vega":0.36028785340314134,"rho":-0.14462037465971014,"breakevenPct":4.458418314137757},{"delta":0.55,"premium":20.996153846153845,"strike":331.53846153846155,"iv":0.4539846153846154,"gamma":0.009538461538461537,"theta":-0.2593384615384616,"vega":0.3586076923076923,"rho":-0.15973920524666202,"breakevenPct":3.7227382755207956},{"delta":0.6,"premium":24.327681473456117,"strike":336.95557963163594,"iv":0.4518177681473456,"gamma":0.009321776814734561,"theta":-0.24855839653304443,"vega":0.34912773564463706,"rho":-0.17514017011620575,"breakevenPct":3.076143804625689},{"delta":0.65,"premium":28.012056737588654,"strike":342.5886524822695,"iv":0.4495386524822695,"gamma":0.00899290780141844,"theta":-0.2341645390070922,"vega":0.3350244680851064,"rho":-0.19078572668629978,"breakevenPct":2.471990158213966},{"delta":0.7,"premium":32.14917257683215,"strike":348.49881796690306,"iv":0.44711548463356976,"gamma":0.008520094562647754,"theta":-0.2151338061465721,"vega":0.3149890070921986,"rho":-0.2067451200959127,"breakevenPct":1.9222925468699672},{"delta":0.75,"premium":36.969418758256275,"strike":354.92734478203437,"iv":0.4427552179656539,"gamma":0.007857992073976222,"theta":-0.189210964332893,"vega":0.28688929986789957,"rho":-0.22318941331457193,"breakevenPct":1.4236781820560984},{"delta":0.8,"premium":42.4686046511628,"strike":361.92691029900334,"iv":0.438302657807309,"gamma":0.007030232558139534,"theta":-0.15942624584717605,"vega":0.25358471760797335,"rho":-0.24012961946132555,"breakevenPct":0.9585163082187248},{"delta":0.85,"premium":49.570906801007546,"strike":370.352644836272,"iv":0.4361455919395466,"gamma":0.005857682619647356,"theta":-0.12454911838790934,"vega":0.211875314861461,"rho":-0.25826058239780514,"breakevenPct":0.5482132893305005},{"delta":0.9,"premium":61.373595505617985,"strike":383.2865168539326,"iv":0.44490983146067414,"gamma":0.004338483146067415,"theta":-0.08413286516853931,"vega":0.15886657303370785,"rho":-0.27997719375094504,"breakevenPct":0.1975131457713295}]},"raw":{"call":[{"delta":0.1,"premium":1.8950000000000002,"strike":386.3076923076923,"iv":0.4653707692307692,"gamma":0.004132307692307693,"theta":-0.13080307692307694,"vega":0.15930769230769232,"rho":0.022855259281626676,"breakevenPct":20.354268270870342},{"delta":0.15,"premium":3.0251533742331285,"strike":372.29038854805725,"iv":0.4506319018404908,"gamma":0.005702249488752556,"theta":-0.16898650306748464,"vega":0.21112290388548055,"rho":0.03435105191905199,"breakevenPct":16.358872088758453},{"delta":0.2,"premium":4.068316831683168,"strike":360.3960396039604,"iv":0.42394851485148516,"gamma":0.007248514851485149,"theta":-0.1923257425742574,"vega":0.25437722772277227,"rho":0.04589284798053047,"breakevenPct":12.99468499012357},{"delta":0.25,"premium":5.623277909738717,"strike":354.25178147268406,"iv":0.43481377672209026,"gamma":0.00793230403800475,"theta":-0.2231931116389549,"vega":0.28639548693586697,"rho":0.05728557225051729,"breakevenPct":11.571867735985986},{"delta":0.3,"premium":7.2482456140350875,"strike":348.3391812865497,"iv":0.4445636257309941,"gamma":0.008549473684210525,"theta":-0.25094783625730993,"vega":0.314846432748538,"rho":0.06864259947255344,"breakevenPct":10.242575383842748},{"delta":0.35,"premium":9.002631578947367,"strike":342.49122807017545,"iv":0.4476045614035088,"gamma":0.009075789473684209,"theta":-0.2697782456140351,"vega":0.33508035087719296,"rho":0.07992403990593257,"breakevenPct":8.97344896888011},{"delta":0.4,"premium":10.953548387096774,"strike":336.9139784946237,"iv":0.4508750537634409,"gamma":0.00939258064516129,"theta":-0.2840954838709677,"vega":0.3491313978494624,"rho":0.09110999790542594,"breakevenPct":7.849179005338834},{"delta":0.45,"premium":13.050322580645162,"strike":331.5376344086022,"iv":0.45431591397849463,"gamma":0.009553870967741934,"theta":-0.2950632258064516,"vega":0.35859376344086025,"rho":0.10222509263517132,"breakevenPct":6.832415746162542},{"delta":0.5,"premium":15.524999999999999,"strike":326.25,"iv":0.4595375,"gamma":0.0094875,"theta":-0.3010875,"vega":0.360325,"rho":0.11309528769615619,"breakevenPct":5.960316230041843},{"delta":0.55,"premium":18.15105042016807,"strike":320.99789915966386,"iv":0.46547237394957985,"gamma":0.009329936974789916,"theta":-0.3051316176470588,"vega":0.3589594537815126,"rho":0.12386738569094288,"breakevenPct":5.146163255257138},{"delta":0.6,"premium":20.81509433962264,"strike":315.7547169811321,"iv":0.4611235849056604,"gamma":0.009130188679245282,"theta":-0.295838679245283,"vega":0.348638679245283,"rho":0.13461389946685764,"breakevenPct":4.346554432105005},{"delta":0.65,"premium":23.488050314465408,"strike":310.51362683438157,"iv":0.4543625786163522,"gamma":0.008920545073375263,"theta":-0.2834172955974843,"vega":0.3362172955974843,"rho":0.1453544120062469,"breakevenPct":3.550357200076561},{"delta":0.7,"premium":27.8860552763819,"strike":304.33417085427135,"iv":0.4686011306532663,"gamma":0.00810678391959799,"theta":-0.27460778894472365,"vega":0.31409309045226136,"rho":0.15487921393718174,"breakevenPct":2.9980549157195053},{"delta":0.75,"premium":32.6736033519553,"strike":297.83519553072625,"iv":0.48190502793296086,"gamma":0.0072185754189944135,"theta":-0.2613314245810056,"vega":0.2876439944134078,"rho":0.1641168617514706,"breakevenPct":2.4674620625272254},{"delta":0.8,"premium":37.91103351955307,"strike":290.8519553072626,"iv":0.4880502793296089,"gamma":0.006310754189944133,"theta":-0.23723924581005587,"vega":0.2539149441340782,"rho":0.17300935318290264,"breakevenPct":1.9262095262178396},{"delta":0.85,"premium":44.624448217317486,"strike":282.54668930390494,"iv":0.49453904923599323,"gamma":0.00515653650254669,"theta":-0.20426315789473687,"vega":0.2107446519524618,"rho":0.1807710568577206,"breakevenPct":1.432688737008958},{"delta":0.9,"premium":54.67073791348601,"strike":271.0941475826972,"iv":0.5178740458015267,"gamma":0.003731297709923663,"theta":-0.1672824427480916,"vega":0.15919389312977095,"rho":0.18596222932839263,"breakevenPct":0.9967091911899464}],"put":[{"delta":0.1,"premium":2.226796407185629,"strike":273.47305389221555,"iv":0.489240119760479,"gamma":0.0039514970059880234,"theta":-0.12981976047904192,"vega":0.1589323353293413,"rho":-0.028199477215542293,"breakevenPct":15.905671218406475},{"delta":0.15,"premium":3.5916176470588232,"strike":284.1470588235294,"iv":0.47142529411764705,"gamma":0.005380588235294117,"theta":-0.16526235294117647,"vega":0.2098020588235294,"rho":-0.04242290182644256,"breakevenPct":13.019550092552915},{"delta":0.2,"premium":5.158407079646018,"strike":291.50442477876106,"iv":0.47559557522123896,"gamma":0.00644070796460177,"theta":-0.2002212389380531,"vega":0.253570796460177,"rho":-0.05672369872661978,"breakevenPct":11.22430082185242},{"delta":0.25,"premium":6.670206489675516,"strike":298.87905604719765,"iv":0.45988761061946903,"gamma":0.007620648967551622,"theta":-0.21895280235988202,"vega":0.2882315634218289,"rho":-0.07102534666936919,"breakevenPct":9.40665026894369},{"delta":0.3,"premium":8.277617328519856,"strike":305.10228640192537,"iv":0.4458667870036101,"gamma":0.008565342960288809,"theta":-0.22955547533092657,"vega":0.3138581227436823,"rho":-0.08534430453171218,"breakevenPct":7.975610270219959},{"delta":0.35,"premium":10.085542168674698,"strike":310.933734939759,"iv":0.43688493975903614,"gamma":0.00931867469879518,"theta":-0.23974518072289155,"vega":0.33575301204819274,"rho":-0.0997756216812166,"breakevenPct":6.728199419908757},{"delta":0.4,"premium":12.695983935742973,"strike":315.95381526104416,"iv":0.44863192771084337,"gamma":0.009419076305220883,"theta":-0.2545042168674699,"vega":0.3484036144578313,"rho":-0.11468508315599006,"breakevenPct":5.9811404975038975},{"delta":0.45,"premium":15.33324607329843,"strike":321.0157068062827,"iv":0.45774450261780103,"gamma":0.009510157068062826,"theta":-0.26599371727748694,"vega":0.3588742408376963,"rho":-0.12961345208428912,"breakevenPct":5.229433969001931},{"delta":0.5,"premium":18.081937172774868,"strike":326.25130890052355,"iv":0.45591204188481677,"gamma":0.009562513089005235,"theta":-0.2638994764397906,"vega":0.36028785340314134,"rho":-0.14462037465971014,"breakevenPct":4.458418314137757},{"delta":0.55,"premium":20.996153846153845,"strike":331.53846153846155,"iv":0.4539846153846154,"gamma":0.009538461538461537,"theta":-0.2593384615384616,"vega":0.3586076923076923,"rho":-0.15973920524666202,"breakevenPct":3.7227382755207956},{"delta":0.6,"premium":24.327681473456117,"strike":336.95557963163594,"iv":0.4518177681473456,"gamma":0.009321776814734561,"theta":-0.24855839653304443,"vega":0.34912773564463706,"rho":-0.17514017011620575,"breakevenPct":3.076143804625689},{"delta":0.65,"premium":28.012056737588654,"strike":342.5886524822695,"iv":0.4495386524822695,"gamma":0.00899290780141844,"theta":-0.2341645390070922,"vega":0.3350244680851064,"rho":-0.19078572668629978,"breakevenPct":2.471990158213966},{"delta":0.7,"premium":32.14917257683215,"strike":348.49881796690306,"iv":0.44711548463356976,"gamma":0.008520094562647754,"theta":-0.2151338061465721,"vega":0.3149890070921986,"rho":-0.2067451200959127,"breakevenPct":1.9222925468699672},{"delta":0.75,"premium":36.969418758256275,"strike":354.92734478203437,"iv":0.4427552179656539,"gamma":0.007857992073976222,"theta":-0.189210964332893,"vega":0.28688929986789957,"rho":-0.22318941331457193,"breakevenPct":1.4236781820560984},{"delta":0.8,"premium":42.4686046511628,"strike":361.92691029900334,"iv":0.438302657807309,"gamma":0.007030232558139534,"theta":-0.15942624584717605,"vega":0.25358471760797335,"rho":-0.24012961946132555,"breakevenPct":0.9585163082187248},{"delta":0.85,"premium":49.570906801007546,"strike":370.352644836272,"iv":0.4361455919395466,"gamma":0.005857682619647356,"theta":-0.12454911838790934,"vega":0.211875314861461,"rho":-0.25826058239780514,"breakevenPct":0.5482132893305005},{"delta":0.9,"premium":61.373595505617985,"strike":383.2865168539326,"iv":0.44490983146067414,"gamma":0.004338483146067415,"theta":-0.08413286516853931,"vega":0.15886657303370785,"rho":-0.27997719375094504,"breakevenPct":0.1975131457713295}]}},"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"}}