{"symbol":"VONE","url":"https://intraalpha.com/companies/VONE","capturedAt":"2026-10-23T15:50:00.019Z","state":"ready","quote":{"symbol":"VONE","last_price":344.57,"prev_close":345.26,"regular_close":344.57,"change":-0.69,"change_pct":-0.1998,"regular_change":-0.69,"regular_change_pct":-0.1998,"extended_change":0,"extended_change_pct":0,"bid":344.55,"ask":344.66,"bid_size":200,"ask_size":680,"volume":41773,"vwap":344.253574,"open":343.3,"high":344.76,"low":342.8645,"close":344.57,"trade_count":420,"last_trade_at":"2026-10-23T15:48:08.09974505Z","last_quote_at":"2026-10-23T15:49:58.188122581Z","feed":"sip"},"clock":{"is_open":true,"timestamp":"2026-10-23T11:49:56.802721217-04:00","next_open":"2026-10-26T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"regular","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundProfile":{"net_assets":12200000000,"net_expense_ratio":0.0006,"portfolio_turnover":0.03,"dividend_yield":0.0096,"inception_date":"2010-09-20","leveraged":"NO","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T15:49:59.601431+00:00"},"optionObservedAt":"2026-10-23T15:35:02.557Z","bars":[{"c":347.05,"h":347.05,"l":347.05,"n":8,"o":347.05,"t":"2026-10-16T08:15:00Z","v":107,"vw":347.05},{"c":349.5,"h":349.5,"l":349.5,"n":1,"o":349.5,"t":"2026-10-16T13:15:00Z","v":102,"vw":349.5},{"c":349.112,"h":349.4,"l":349.085,"n":17,"o":349.4,"t":"2026-10-16T13:30:00Z","v":711,"vw":349.346301},{"c":348.61,"h":348.73,"l":348.61,"n":7,"o":348.73,"t":"2026-10-16T13:35:00Z","v":117,"vw":348.676667},{"c":348.74,"h":348.74,"l":348.36,"n":10,"o":348.47,"t":"2026-10-16T13:40:00Z","v":484,"vw":348.57187},{"c":348.77,"h":348.82,"l":348.7,"n":14,"o":348.82,"t":"2026-10-16T13:45:00Z","v":776,"vw":348.784147},{"c":348.43,"h":348.43,"l":348.315,"n":6,"o":348.315,"t":"2026-10-16T13:50:00Z","v":269,"vw":348.348943},{"c":348.45,"h":348.735,"l":348.4,"n":8,"o":348.65,"t":"2026-10-16T13:55:00Z","v":438,"vw":348.604666},{"c":348.65,"h":348.65,"l":348.35,"n":11,"o":348.35,"t":"2026-10-16T14:00:00Z","v":393,"vw":348.501743},{"c":348.36,"h":348.37,"l":348.36,"n":5,"o":348.37,"t":"2026-10-16T14:05:00Z","v":118,"vw":348.366396},{"c":348.235,"h":348.235,"l":348.16,"n":3,"o":348.16,"t":"2026-10-16T14:10:00Z","v":338,"vw":348.225712},{"c":348.175,"h":348.2201,"l":348.175,"n":6,"o":348.2201,"t":"2026-10-16T14:15:00Z","v":135,"vw":348.201111},{"c":348.28,"h":348.3,"l":348.17,"n":33,"o":348.3,"t":"2026-10-16T14:20:00Z","v":1556,"vw":348.188829},{"c":348.115,"h":348.25,"l":348.1,"n":4,"o":348.1,"t":"2026-10-16T14:25:00Z","v":286,"vw":348.131842},{"c":348.31,"h":348.31,"l":348.085,"n":15,"o":348.12,"t":"2026-10-16T14:30:00Z","v":620,"vw":348.13816},{"c":348.49,"h":348.49,"l":348.43,"n":7,"o":348.43,"t":"2026-10-16T14:35:00Z","v":89,"vw":348.46},{"c":348.54,"h":348.55,"l":348.52,"n":6,"o":348.52,"t":"2026-10-16T14:40:00Z","v":162,"vw":348.536774},{"c":348.77,"h":348.81,"l":348.76,"n":14,"o":348.81,"t":"2026-10-16T14:45:00Z","v":2702,"vw":348.80274},{"c":348.31,"h":348.855,"l":348.24,"n":15,"o":348.855,"t":"2026-10-16T14:50:00Z","v":13955,"vw":348.270135},{"c":348.31,"h":348.37,"l":348.23,"n":11,"o":348.31,"t":"2026-10-16T14:55:00Z","v":498,"vw":348.32},{"c":348.21,"h":348.21,"l":348.14,"n":7,"o":348.18,"t":"2026-10-16T15:00:00Z","v":424,"vw":348.170575},{"c":347.6564,"h":347.9,"l":347.6564,"n":4,"o":347.85,"t":"2026-10-16T15:05:00Z","v":200,"vw":347.787136},{"c":347.68,"h":347.68,"l":347.54,"n":4,"o":347.54,"t":"2026-10-16T15:10:00Z","v":194,"vw":347.59445},{"c":347.437,"h":347.52,"l":347.437,"n":7,"o":347.52,"t":"2026-10-16T15:15:00Z","v":260,"vw":347.47444},{"c":347.26,"h":347.6,"l":347.26,"n":6,"o":347.52,"t":"2026-10-16T15:20:00Z","v":817,"vw":347.562142},{"c":347.09,"h":347.09,"l":347.09,"n":2,"o":347.09,"t":"2026-10-16T15:25:00Z","v":116,"vw":347.09},{"c":347.4,"h":347.4,"l":347.1,"n":10,"o":347.1,"t":"2026-10-16T15:30:00Z","v":591,"vw":347.161978},{"c":347.33,"h":347.3899,"l":347.315,"n":5,"o":347.315,"t":"2026-10-16T15:35:00Z","v":579,"vw":347.323323},{"c":347.15,"h":347.23,"l":347.15,"n":2,"o":347.23,"t":"2026-10-16T15:40:00Z","v":80,"vw":347.19},{"c":347.3399,"h":347.35,"l":347.12,"n":27,"o":347.12,"t":"2026-10-16T15:45:00Z","v":5822,"vw":347.329899},{"c":346.925,"h":346.97,"l":346.925,"n":4,"o":346.97,"t":"2026-10-16T15:50:00Z","v":156,"vw":346.9538},{"c":346.81,"h":346.81,"l":346.81,"n":2,"o":346.81,"t":"2026-10-16T15:55:00Z","v":41,"vw":346.81},{"c":346.35,"h":346.35,"l":346.35,"n":9,"o":346.35,"t":"2026-10-16T16:00:00Z","v":114,"vw":346.35},{"c":346.3301,"h":346.46,"l":346.3301,"n":11,"o":346.46,"t":"2026-10-16T16:05:00Z","v":925,"vw":346.428458},{"c":346.48,"h":346.48,"l":346.48,"n":1,"o":346.48,"t":"2026-10-16T16:10:00Z","v":40,"vw":346.48},{"c":346.6408,"h":346.6408,"l":346.6408,"n":2,"o":346.6408,"t":"2026-10-16T16:15:00Z","v":57,"vw":346.6408},{"c":346.65,"h":346.66,"l":346.6,"n":5,"o":346.6,"t":"2026-10-16T16:20:00Z","v":154,"vw":346.635484},{"c":346.6092,"h":346.6288,"l":346.535,"n":15,"o":346.6288,"t":"2026-10-16T16:25:00Z","v":443,"vw":346.589458},{"c":346.31,"h":346.48,"l":346.31,"n":8,"o":346.44,"t":"2026-10-16T16:30:00Z","v":224,"vw":346.422},{"c":346.195,"h":346.195,"l":346.11,"n":6,"o":346.11,"t":"2026-10-16T16:35:00Z","v":259,"vw":346.179112},{"c":346.0817,"h":346.11,"l":345.9508,"n":10,"o":345.9508,"t":"2026-10-16T16:40:00Z","v":416,"vw":346.041446},{"c":345.78,"h":346.24,"l":345.78,"n":6,"o":346.15,"t":"2026-10-16T16:45:00Z","v":240,"vw":346.121667},{"c":345.8,"h":345.8,"l":345.8,"n":5,"o":345.8,"t":"2026-10-16T16:50:00Z","v":77,"vw":345.8},{"c":345.8,"h":345.83,"l":345.7299,"n":18,"o":345.83,"t":"2026-10-16T16:55:00Z","v":535,"vw":345.790942},{"c":345.28,"h":345.37,"l":345.28,"n":2,"o":345.37,"t":"2026-10-16T17:00:00Z","v":80,"vw":345.325},{"c":344.8796,"h":345.02,"l":344.8796,"n":7,"o":345.02,"t":"2026-10-16T17:05:00Z","v":155,"vw":344.953003},{"c":344.75,"h":344.94,"l":344.75,"n":9,"o":344.87,"t":"2026-10-16T17:10:00Z","v":299,"vw":344.83707},{"c":344.51,"h":344.89,"l":344.51,"n":7,"o":344.89,"t":"2026-10-16T17:15:00Z","v":202,"vw":344.706},{"c":344.42,"h":344.42,"l":344.32,"n":11,"o":344.32,"t":"2026-10-16T17:20:00Z","v":301,"vw":344.369581},{"c":344.82,"h":344.82,"l":344.6175,"n":10,"o":344.745,"t":"2026-10-16T17:25:00Z","v":880,"vw":344.721498},{"c":345.09,"h":345.42,"l":345.09,"n":11,"o":345.42,"t":"2026-10-16T17:35:00Z","v":220,"vw":345.219412},{"c":345.61,"h":345.61,"l":345.005,"n":9,"o":345.005,"t":"2026-10-16T17:40:00Z","v":532,"vw":345.170503},{"c":345.26,"h":345.35,"l":345.2,"n":6,"o":345.35,"t":"2026-10-16T17:45:00Z","v":216,"vw":345.302},{"c":344.79,"h":345.15,"l":344.79,"n":11,"o":345.08,"t":"2026-10-16T17:50:00Z","v":509,"vw":344.932726},{"c":344.36,"h":344.5115,"l":344.36,"n":7,"o":344.5115,"t":"2026-10-16T18:00:00Z","v":332,"vw":344.471771},{"c":344.7,"h":344.7,"l":344.4,"n":6,"o":344.4,"t":"2026-10-16T18:05:00Z","v":145,"vw":344.569014},{"c":344.44,"h":344.49,"l":344.43,"n":45,"o":344.49,"t":"2026-10-16T18:10:00Z","v":1956,"vw":344.477267},{"c":344.27,"h":344.55,"l":344.27,"n":2,"o":344.55,"t":"2026-10-16T18:15:00Z","v":156,"vw":344.341795},{"c":344.35,"h":344.35,"l":344.08,"n":26,"o":344.13,"t":"2026-10-16T18:20:00Z","v":2602,"vw":344.136985},{"c":344.13,"h":344.3,"l":344.13,"n":18,"o":344.3,"t":"2026-10-16T18:25:00Z","v":21926,"vw":344.298573},{"c":344.23,"h":344.295,"l":344.14,"n":10,"o":344.14,"t":"2026-10-16T18:30:00Z","v":541,"vw":344.254493},{"c":344.1601,"h":344.1601,"l":344.02,"n":9,"o":344.07,"t":"2026-10-16T18:35:00Z","v":5715,"vw":344.05042},{"c":344.17,"h":344.33,"l":344.09,"n":10,"o":344.33,"t":"2026-10-16T18:40:00Z","v":14253,"vw":344.09453},{"c":344.09,"h":344.2402,"l":344.08,"n":8,"o":344.22,"t":"2026-10-16T18:45:00Z","v":453,"vw":344.161095},{"c":343.85,"h":343.85,"l":343.85,"n":5,"o":343.85,"t":"2026-10-16T18:50:00Z","v":160,"vw":343.85},{"c":343.825,"h":343.825,"l":343.82,"n":2,"o":343.82,"t":"2026-10-16T18:55:00Z","v":247,"vw":343.822571},{"c":343.96,"h":343.98,"l":343.85,"n":22,"o":343.85,"t":"2026-10-16T19:00:00Z","v":1091,"vw":343.945766},{"c":343.66,"h":343.88,"l":343.54,"n":17,"o":343.88,"t":"2026-10-16T19:05:00Z","v":478,"vw":343.641784},{"c":344.24,"h":344.24,"l":343.81,"n":6,"o":343.81,"t":"2026-10-16T19:10:00Z","v":233,"vw":343.886522},{"c":344.51,"h":344.51,"l":344.225,"n":5,"o":344.225,"t":"2026-10-16T19:20:00Z","v":183,"vw":344.396667},{"c":344.52,"h":344.59,"l":344.52,"n":5,"o":344.59,"t":"2026-10-16T19:25:00Z","v":160,"vw":344.566667},{"c":344.36,"h":344.58,"l":344.19,"n":48,"o":344.58,"t":"2026-10-16T19:30:00Z","v":2836,"vw":344.455206},{"c":344.23,"h":344.53,"l":344.21,"n":43,"o":344.41,"t":"2026-10-16T19:35:00Z","v":4103,"vw":344.309732},{"c":344.11,"h":344.21,"l":344.05,"n":22,"o":344.17,"t":"2026-10-16T19:40:00Z","v":1071,"vw":344.159059},{"c":344.35,"h":344.35,"l":344.08,"n":14,"o":344.17,"t":"2026-10-16T19:45:00Z","v":362,"vw":344.236154},{"c":344.625,"h":344.625,"l":344.42,"n":29,"o":344.42,"t":"2026-10-16T19:50:00Z","v":1083,"vw":344.509082},{"c":344.7,"h":344.87,"l":344.6,"n":81,"o":344.73,"t":"2026-10-16T19:55:00Z","v":2604,"vw":344.727395},{"c":344.66,"h":344.66,"l":344.66,"n":8,"o":344.66,"t":"2026-10-16T20:00:00Z","v":1583,"vw":344.66},{"c":343.85,"h":343.91,"l":343.85,"n":7,"o":343.91,"t":"2026-10-16T23:15:00Z","v":1005,"vw":343.8535},{"c":343.05,"h":344.72,"l":343.05,"n":3,"o":344.72,"t":"2026-10-19T08:25:00Z","v":121,"vw":343.606667},{"c":347,"h":347,"l":345.01,"n":5,"o":345.01,"t":"2026-10-19T11:20:00Z","v":183,"vw":346.447222},{"c":346.67,"h":346.76,"l":346.4,"n":52,"o":346.4,"t":"2026-10-19T13:30:00Z","v":1635,"vw":346.511699},{"c":346.39,"h":346.6,"l":346.33,"n":27,"o":346.51,"t":"2026-10-19T13:35:00Z","v":831,"vw":346.432981},{"c":346.32,"h":346.5399,"l":346.24,"n":14,"o":346.5399,"t":"2026-10-19T13:40:00Z","v":905,"vw":346.360862},{"c":346.18,"h":346.18,"l":346.17,"n":9,"o":346.17,"t":"2026-10-19T13:45:00Z","v":153,"vw":346.175},{"c":346.01,"h":346.16,"l":346.01,"n":7,"o":346.16,"t":"2026-10-19T13:50:00Z","v":121,"vw":346.085},{"c":345.95,"h":345.95,"l":345.95,"n":1,"o":345.95,"t":"2026-10-19T13:55:00Z","v":63,"vw":345.95},{"c":345.85,"h":345.85,"l":345.85,"n":3,"o":345.85,"t":"2026-10-19T14:00:00Z","v":42,"vw":345.85},{"c":346.1163,"h":346.1163,"l":345.97,"n":4,"o":345.97,"t":"2026-10-19T14:05:00Z","v":287,"vw":346.072323},{"c":346.11,"h":346.16,"l":346.11,"n":2,"o":346.16,"t":"2026-10-19T14:10:00Z","v":80,"vw":346.135},{"c":347.06,"h":347.08,"l":346.87,"n":16,"o":346.87,"t":"2026-10-19T14:15:00Z","v":1132,"vw":346.954909},{"c":346.85,"h":346.85,"l":346.85,"n":1,"o":346.85,"t":"2026-10-19T14:20:00Z","v":40,"vw":346.85},{"c":346.7805,"h":346.99,"l":346.7805,"n":7,"o":346.99,"t":"2026-10-19T14:25:00Z","v":152,"vw":346.883594},{"c":346.27,"h":346.8301,"l":346.27,"n":13,"o":346.8301,"t":"2026-10-19T14:30:00Z","v":999,"vw":346.330351},{"c":346.3601,"h":346.53,"l":346.3601,"n":4,"o":346.45,"t":"2026-10-19T14:35:00Z","v":507,"vw":346.42185},{"c":346.565,"h":346.575,"l":346.39,"n":13,"o":346.39,"t":"2026-10-19T14:40:00Z","v":342,"vw":346.504781},{"c":346.57,"h":346.73,"l":346.445,"n":7,"o":346.445,"t":"2026-10-19T14:45:00Z","v":639,"vw":346.571575},{"c":346.515,"h":346.52,"l":346.43,"n":8,"o":346.52,"t":"2026-10-19T14:50:00Z","v":198,"vw":346.490909},{"c":346.735,"h":346.735,"l":346.67,"n":3,"o":346.67,"t":"2026-10-19T14:55:00Z","v":707,"vw":346.719072},{"c":346.99,"h":346.99,"l":346.92,"n":5,"o":346.92,"t":"2026-10-19T15:05:00Z","v":147,"vw":346.946667},{"c":346.96,"h":347.18,"l":346.96,"n":64,"o":346.9852,"t":"2026-10-19T15:10:00Z","v":36361,"vw":346.988978},{"c":347.08,"h":347.08,"l":347.08,"n":15,"o":347.08,"t":"2026-10-19T15:15:00Z","v":217,"vw":347.08},{"c":347.29,"h":347.29,"l":347.29,"n":3,"o":347.29,"t":"2026-10-19T15:20:00Z","v":66,"vw":347.29},{"c":347.61,"h":347.7581,"l":347.57,"n":14,"o":347.57,"t":"2026-10-19T15:25:00Z","v":489,"vw":347.606152},{"c":347.485,"h":347.4965,"l":347.42,"n":10,"o":347.4965,"t":"2026-10-19T15:30:00Z","v":465,"vw":347.477355},{"c":347.78,"h":347.8,"l":347.55,"n":20,"o":347.55,"t":"2026-10-19T15:35:00Z","v":11100,"vw":347.793783},{"c":347.61,"h":347.64,"l":347.61,"n":5,"o":347.64,"t":"2026-10-19T15:40:00Z","v":140,"vw":347.619524},{"c":347.44,"h":347.55,"l":347.44,"n":11,"o":347.55,"t":"2026-10-19T15:45:00Z","v":353,"vw":347.467755},{"c":347.53,"h":347.54,"l":347.53,"n":5,"o":347.54,"t":"2026-10-19T15:50:00Z","v":171,"vw":347.536135},{"c":347.62,"h":347.62,"l":347.48,"n":5,"o":347.48,"t":"2026-10-19T15:55:00Z","v":350,"vw":347.579429},{"c":346.88,"h":346.99,"l":346.75,"n":25,"o":346.99,"t":"2026-10-19T16:00:00Z","v":1280,"vw":346.831361},{"c":346.8,"h":346.81,"l":346.675,"n":6,"o":346.81,"t":"2026-10-19T16:05:00Z","v":613,"vw":346.718428},{"c":347.035,"h":347.035,"l":347.01,"n":2,"o":347.01,"t":"2026-10-19T16:10:00Z","v":140,"vw":347.027857},{"c":346.92,"h":347.01,"l":346.92,"n":8,"o":347.01,"t":"2026-10-19T16:15:00Z","v":241,"vw":346.989286},{"c":346.8,"h":346.8,"l":346.8,"n":1,"o":346.8,"t":"2026-10-19T16:20:00Z","v":40,"vw":346.8},{"c":346.84,"h":346.84,"l":346.84,"n":4,"o":346.84,"t":"2026-10-19T16:25:00Z","v":107,"vw":346.84},{"c":346.76,"h":346.76,"l":346.76,"n":4,"o":346.76,"t":"2026-10-19T16:30:00Z","v":106,"vw":346.76},{"c":346.78,"h":346.78,"l":346.78,"n":1,"o":346.78,"t":"2026-10-19T16:40:00Z","v":41,"vw":346.78},{"c":346.595,"h":346.595,"l":346.595,"n":2,"o":346.595,"t":"2026-10-19T16:45:00Z","v":114,"vw":346.595},{"c":346.58,"h":346.65,"l":346.58,"n":3,"o":346.65,"t":"2026-10-19T16:50:00Z","v":86,"vw":346.615},{"c":346.49,"h":346.49,"l":346.49,"n":9,"o":346.49,"t":"2026-10-19T17:00:00Z","v":123,"vw":346.49},{"c":346.38,"h":346.38,"l":346.38,"n":4,"o":346.38,"t":"2026-10-19T17:05:00Z","v":70,"vw":346.38},{"c":346.46,"h":346.46,"l":346.46,"n":5,"o":346.46,"t":"2026-10-19T17:10:00Z","v":50,"vw":346.46},{"c":346.4,"h":346.4,"l":346.4,"n":2,"o":346.4,"t":"2026-10-19T17:20:00Z","v":43,"vw":346.4},{"c":346.5124,"h":346.5718,"l":346.5124,"n":8,"o":346.57,"t":"2026-10-19T17:25:00Z","v":1517,"vw":346.566547},{"c":346.37,"h":346.37,"l":346.37,"n":1,"o":346.37,"t":"2026-10-19T17:35:00Z","v":40,"vw":346.37},{"c":346.46,"h":346.48,"l":346.34,"n":14,"o":346.34,"t":"2026-10-19T17:40:00Z","v":1034,"vw":346.466701},{"c":346.26,"h":346.4,"l":346.14,"n":12,"o":346.34,"t":"2026-10-19T17:45:00Z","v":1106,"vw":346.21637},{"c":346.2701,"h":346.2701,"l":346.235,"n":5,"o":346.235,"t":"2026-10-19T17:50:00Z","v":206,"vw":346.25523},{"c":346.42,"h":346.4503,"l":346.37,"n":9,"o":346.4503,"t":"2026-10-19T18:00:00Z","v":159,"vw":346.413433},{"c":346.4995,"h":346.4999,"l":346.39,"n":10,"o":346.39,"t":"2026-10-19T18:05:00Z","v":4228,"vw":346.497587},{"c":346.59,"h":346.59,"l":346.512,"n":5,"o":346.512,"t":"2026-10-19T18:10:00Z","v":1175,"vw":346.519571},{"c":346.6199,"h":346.68,"l":346.58,"n":9,"o":346.68,"t":"2026-10-19T18:15:00Z","v":1015,"vw":346.617204},{"c":346.44,"h":346.6,"l":346.44,"n":62,"o":346.58,"t":"2026-10-19T18:20:00Z","v":3695,"vw":346.577553},{"c":346.34,"h":346.44,"l":346.3,"n":49,"o":346.4,"t":"2026-10-19T18:25:00Z","v":3129,"vw":346.379592},{"c":346.225,"h":346.225,"l":346.165,"n":2,"o":346.165,"t":"2026-10-19T18:35:00Z","v":773,"vw":346.216074},{"c":346.4472,"h":346.4472,"l":346.39,"n":4,"o":346.39,"t":"2026-10-19T18:40:00Z","v":787,"vw":346.438681},{"c":346.56,"h":346.61,"l":346.56,"n":4,"o":346.61,"t":"2026-10-19T18:45:00Z","v":117,"vw":346.585},{"c":346.545,"h":346.545,"l":346.545,"n":2,"o":346.545,"t":"2026-10-19T18:50:00Z","v":78,"vw":346.545},{"c":346.555,"h":346.71,"l":346.555,"n":8,"o":346.71,"t":"2026-10-19T19:05:00Z","v":194,"vw":346.596333},{"c":346.77,"h":346.77,"l":346.576,"n":4,"o":346.576,"t":"2026-10-19T19:15:00Z","v":131,"vw":346.6536},{"c":346.855,"h":346.855,"l":346.855,"n":2,"o":346.855,"t":"2026-10-19T19:20:00Z","v":112,"vw":346.855},{"c":346.77,"h":346.78,"l":346.76,"n":8,"o":346.76,"t":"2026-10-19T19:30:00Z","v":197,"vw":346.769775},{"c":346.9095,"h":346.91,"l":346.909,"n":9,"o":346.91,"t":"2026-10-19T19:35:00Z","v":3039,"vw":346.909614},{"c":346.76,"h":346.86,"l":346.76,"n":11,"o":346.7801,"t":"2026-10-19T19:40:00Z","v":364,"vw":346.825706},{"c":346.655,"h":346.655,"l":346.655,"n":1,"o":346.655,"t":"2026-10-19T19:45:00Z","v":72,"vw":346.655},{"c":346.21,"h":346.41,"l":346.21,"n":11,"o":346.41,"t":"2026-10-19T19:50:00Z","v":207,"vw":346.343333},{"c":346.05,"h":346.15,"l":345.92,"n":23,"o":346.15,"t":"2026-10-19T19:55:00Z","v":1164,"vw":346.087167},{"c":345.91,"h":345.91,"l":345.91,"n":6,"o":345.91,"t":"2026-10-19T20:00:00Z","v":68,"vw":345.91},{"c":345,"h":346.66,"l":345,"n":2,"o":346.66,"t":"2026-10-20T12:10:00Z","v":202,"vw":345.821782},{"c":345.58,"h":345.77,"l":345.42,"n":46,"o":345.66,"t":"2026-10-20T13:30:00Z","v":2192,"vw":345.63782},{"c":345.76,"h":345.86,"l":345.51,"n":26,"o":345.64,"t":"2026-10-20T13:35:00Z","v":8515,"vw":345.805706},{"c":345.18,"h":345.5723,"l":345.18,"n":25,"o":345.5723,"t":"2026-10-20T13:40:00Z","v":1560,"vw":345.354507},{"c":345.64,"h":345.64,"l":345.14,"n":11,"o":345.14,"t":"2026-10-20T13:45:00Z","v":475,"vw":345.185455},{"c":346.21,"h":346.21,"l":345.89,"n":14,"o":345.94,"t":"2026-10-20T13:50:00Z","v":2959,"vw":346.029573},{"c":346.23,"h":346.23,"l":346.23,"n":4,"o":346.23,"t":"2026-10-20T13:55:00Z","v":105,"vw":346.23},{"c":346.6915,"h":347.01,"l":346.64,"n":13,"o":346.64,"t":"2026-10-20T14:00:00Z","v":280,"vw":346.822713},{"c":346.9871,"h":346.9871,"l":346.9871,"n":3,"o":346.9871,"t":"2026-10-20T14:05:00Z","v":73,"vw":346.9871},{"c":347.25,"h":347.35,"l":347.2072,"n":10,"o":347.2072,"t":"2026-10-20T14:10:00Z","v":7866,"vw":347.346154},{"c":347.63,"h":347.63,"l":347.375,"n":6,"o":347.4534,"t":"2026-10-20T14:15:00Z","v":419,"vw":347.435164},{"c":347.8,"h":347.8,"l":347.8,"n":2,"o":347.8,"t":"2026-10-20T14:20:00Z","v":92,"vw":347.8},{"c":348.42,"h":348.53,"l":348.1,"n":15,"o":348.1,"t":"2026-10-20T14:25:00Z","v":959,"vw":348.382484},{"c":348.28,"h":348.76,"l":348.24,"n":10,"o":348.76,"t":"2026-10-20T14:30:00Z","v":372,"vw":348.370909},{"c":348.24,"h":348.24,"l":348.18,"n":8,"o":348.19,"t":"2026-10-20T14:35:00Z","v":254,"vw":348.198},{"c":348.455,"h":348.455,"l":348.35,"n":6,"o":348.36,"t":"2026-10-20T14:40:00Z","v":214,"vw":348.378153},{"c":348.57,"h":348.57,"l":348.57,"n":2,"o":348.57,"t":"2026-10-20T14:45:00Z","v":59,"vw":348.57},{"c":348.65,"h":348.65,"l":348.55,"n":9,"o":348.55,"t":"2026-10-20T14:50:00Z","v":166,"vw":348.583333},{"c":348.84,"h":348.84,"l":348.65,"n":10,"o":348.65,"t":"2026-10-20T14:55:00Z","v":273,"vw":348.715},{"c":348.38,"h":348.5,"l":348.38,"n":12,"o":348.5,"t":"2026-10-20T15:00:00Z","v":296,"vw":348.449818},{"c":348.385,"h":348.385,"l":348.3,"n":8,"o":348.32,"t":"2026-10-20T15:05:00Z","v":311,"vw":348.338846},{"c":347.06,"h":348.12,"l":346.97,"n":33,"o":348.1,"t":"2026-10-20T15:10:00Z","v":1697,"vw":347.741383},{"c":347.71,"h":347.77,"l":347.31,"n":17,"o":347.31,"t":"2026-10-20T15:15:00Z","v":697,"vw":347.623389},{"c":347.48,"h":347.78,"l":347.48,"n":8,"o":347.78,"t":"2026-10-20T15:20:00Z","v":417,"vw":347.675505},{"c":347.475,"h":347.595,"l":347.475,"n":9,"o":347.595,"t":"2026-10-20T15:25:00Z","v":868,"vw":347.536521},{"c":347.33,"h":347.37,"l":347.15,"n":18,"o":347.36,"t":"2026-10-20T15:30:00Z","v":707,"vw":347.283433},{"c":347.32,"h":347.39,"l":347.24,"n":31,"o":347.31,"t":"2026-10-20T15:35:00Z","v":3850,"vw":347.359176},{"c":347.67,"h":347.67,"l":347.35,"n":14,"o":347.35,"t":"2026-10-20T15:40:00Z","v":367,"vw":347.48},{"c":347.42,"h":347.42,"l":347.38,"n":8,"o":347.38,"t":"2026-10-20T15:45:00Z","v":243,"vw":347.396667},{"c":347.69,"h":347.69,"l":347.475,"n":10,"o":347.475,"t":"2026-10-20T15:50:00Z","v":257,"vw":347.629491},{"c":347.81,"h":347.81,"l":347.81,"n":6,"o":347.81,"t":"2026-10-20T15:55:00Z","v":404,"vw":347.81},{"c":347.66,"h":347.7599,"l":347.66,"n":8,"o":347.75,"t":"2026-10-20T16:00:00Z","v":239,"vw":347.710812},{"c":347.58,"h":347.58,"l":347.58,"n":4,"o":347.58,"t":"2026-10-20T16:05:00Z","v":208,"vw":347.58},{"c":347.4786,"h":347.53,"l":347.41,"n":7,"o":347.53,"t":"2026-10-20T16:10:00Z","v":251,"vw":347.477628},{"c":347.4699,"h":347.54,"l":347.4699,"n":6,"o":347.54,"t":"2026-10-20T16:15:00Z","v":405,"vw":347.497507},{"c":347.2,"h":347.285,"l":347.1053,"n":21,"o":347.1053,"t":"2026-10-20T16:20:00Z","v":5567,"vw":347.163211},{"c":347.31,"h":347.31,"l":347.17,"n":13,"o":347.17,"t":"2026-10-20T16:25:00Z","v":535,"vw":347.245991},{"c":347.42,"h":347.56,"l":347.42,"n":9,"o":347.4319,"t":"2026-10-20T16:30:00Z","v":818,"vw":347.476568},{"c":347.615,"h":347.68,"l":347.53,"n":11,"o":347.53,"t":"2026-10-20T16:35:00Z","v":1176,"vw":347.619454},{"c":347.42,"h":347.52,"l":347.4,"n":7,"o":347.52,"t":"2026-10-20T16:45:00Z","v":164,"vw":347.446667},{"c":347.51,"h":347.51,"l":347.49,"n":2,"o":347.49,"t":"2026-10-20T16:50:00Z","v":80,"vw":347.5},{"c":347.21,"h":347.21,"l":347.13,"n":5,"o":347.13,"t":"2026-10-20T16:55:00Z","v":180,"vw":347.155731},{"c":347.16,"h":347.2875,"l":347.09,"n":37,"o":347.27,"t":"2026-10-20T17:00:00Z","v":1951,"vw":347.185338},{"c":347.13,"h":347.13,"l":347.13,"n":3,"o":347.13,"t":"2026-10-20T17:05:00Z","v":88,"vw":347.13},{"c":347.06,"h":347.06,"l":347.06,"n":1,"o":347.06,"t":"2026-10-20T17:10:00Z","v":40,"vw":347.06},{"c":347.49,"h":347.49,"l":347.28,"n":9,"o":347.28,"t":"2026-10-20T17:20:00Z","v":893,"vw":347.303549},{"c":347.51,"h":347.51,"l":347.51,"n":1,"o":347.51,"t":"2026-10-20T17:25:00Z","v":40,"vw":347.51},{"c":347.56,"h":347.62,"l":347.56,"n":5,"o":347.62,"t":"2026-10-20T17:30:00Z","v":129,"vw":347.580976},{"c":347.72,"h":347.72,"l":347.72,"n":7,"o":347.72,"t":"2026-10-20T17:40:00Z","v":304,"vw":347.72},{"c":347.586,"h":347.586,"l":347.586,"n":2,"o":347.586,"t":"2026-10-20T17:45:00Z","v":118,"vw":347.586},{"c":347.7,"h":347.7,"l":347.64,"n":8,"o":347.64,"t":"2026-10-20T17:50:00Z","v":504,"vw":347.661607},{"c":347.6467,"h":347.7999,"l":347.6467,"n":6,"o":347.7999,"t":"2026-10-20T17:55:00Z","v":812,"vw":347.657885},{"c":347.54,"h":347.6699,"l":347.54,"n":33,"o":347.65,"t":"2026-10-20T18:00:00Z","v":5484,"vw":347.641163},{"c":347.57,"h":347.57,"l":347.57,"n":3,"o":347.57,"t":"2026-10-20T18:05:00Z","v":56,"vw":347.57},{"c":347.72,"h":347.72,"l":347.68,"n":27,"o":347.6819,"t":"2026-10-20T18:10:00Z","v":1129,"vw":347.683735},{"c":347.66,"h":347.66,"l":347.66,"n":1,"o":347.66,"t":"2026-10-20T18:15:00Z","v":85,"vw":347.66},{"c":347.59,"h":347.59,"l":347.535,"n":16,"o":347.535,"t":"2026-10-20T18:20:00Z","v":262,"vw":347.57189},{"c":347.48,"h":347.48,"l":347.47,"n":6,"o":347.48,"t":"2026-10-20T18:25:00Z","v":190,"vw":347.477},{"c":347.45,"h":347.45,"l":347.45,"n":2,"o":347.45,"t":"2026-10-20T18:30:00Z","v":91,"vw":347.45},{"c":347.01,"h":347.23,"l":347.01,"n":7,"o":347.23,"t":"2026-10-20T18:40:00Z","v":167,"vw":347.072857},{"c":347.23,"h":347.2547,"l":347.2025,"n":22,"o":347.213,"t":"2026-10-20T18:45:00Z","v":1249,"vw":347.220359},{"c":347.32,"h":347.32,"l":347.17,"n":7,"o":347.17,"t":"2026-10-20T18:50:00Z","v":304,"vw":347.26042},{"c":347.27,"h":347.36,"l":347.27,"n":6,"o":347.36,"t":"2026-10-20T18:55:00Z","v":157,"vw":347.321387},{"c":347.275,"h":347.3301,"l":347.275,"n":9,"o":347.33,"t":"2026-10-20T19:00:00Z","v":363,"vw":347.303562},{"c":347.34,"h":347.34,"l":347.31,"n":10,"o":347.31,"t":"2026-10-20T19:05:00Z","v":364,"vw":347.324644},{"c":347.19,"h":347.28,"l":347.19,"n":10,"o":347.24,"t":"2026-10-20T19:10:00Z","v":1376,"vw":347.23},{"c":347.2,"h":347.2,"l":347.2,"n":3,"o":347.2,"t":"2026-10-20T19:15:00Z","v":58,"vw":347.2},{"c":346.9,"h":347.2199,"l":346.9,"n":26,"o":347.19,"t":"2026-10-20T19:20:00Z","v":1560,"vw":347.142165},{"c":346.95,"h":347.129,"l":346.95,"n":7,"o":347.1272,"t":"2026-10-20T19:25:00Z","v":478,"vw":347.089828},{"c":347.1681,"h":347.1699,"l":346.93,"n":19,"o":346.96,"t":"2026-10-20T19:30:00Z","v":4066,"vw":347.124313},{"c":346.92,"h":347.08,"l":346.89,"n":17,"o":347.08,"t":"2026-10-20T19:35:00Z","v":626,"vw":346.932045},{"c":347.01,"h":347.015,"l":347.01,"n":11,"o":347.015,"t":"2026-10-20T19:40:00Z","v":161,"vw":347.012899},{"c":347.16,"h":347.215,"l":347.16,"n":11,"o":347.16,"t":"2026-10-20T19:45:00Z","v":370,"vw":347.170602},{"c":347.03,"h":347.03,"l":347.025,"n":13,"o":347.025,"t":"2026-10-20T19:50:00Z","v":1088,"vw":347.026297},{"c":347.38,"h":347.4,"l":347.1,"n":76,"o":347.16,"t":"2026-10-20T19:55:00Z","v":2304,"vw":347.196126},{"c":347.34,"h":347.34,"l":347.34,"n":8,"o":347.34,"t":"2026-10-20T20:00:00Z","v":719,"vw":347.34},{"c":348.9925,"h":349.04,"l":348.99,"n":9,"o":348.99,"t":"2026-10-20T21:35:00Z","v":460,"vw":349.009149},{"c":347.4,"h":348.2,"l":347.4,"n":4,"o":347.4,"t":"2026-10-21T11:50:00Z","v":478,"vw":347.522553},{"c":348,"h":348,"l":348,"n":2,"o":348,"t":"2026-10-21T12:00:00Z","v":279,"vw":348},{"c":348,"h":348,"l":348,"n":3,"o":348,"t":"2026-10-21T12:10:00Z","v":270,"vw":348},{"c":347.81,"h":348.5,"l":347.81,"n":53,"o":348.3,"t":"2026-10-21T13:30:00Z","v":3824,"vw":348.272904},{"c":348.04,"h":348.04,"l":348.04,"n":5,"o":348.04,"t":"2026-10-21T13:35:00Z","v":44,"vw":348.04},{"c":347.91,"h":348.29,"l":347.91,"n":8,"o":348.29,"t":"2026-10-21T13:40:00Z","v":198,"vw":348.161111},{"c":348.475,"h":348.489,"l":348.35,"n":16,"o":348.36,"t":"2026-10-21T13:45:00Z","v":555,"vw":348.425955},{"c":348.26,"h":348.42,"l":348.26,"n":43,"o":348.4,"t":"2026-10-21T13:50:00Z","v":2890,"vw":348.392434},{"c":348.345,"h":348.39,"l":348.31,"n":14,"o":348.31,"t":"2026-10-21T13:55:00Z","v":959,"vw":348.368941},{"c":347.92,"h":348.16,"l":347.92,"n":5,"o":348.16,"t":"2026-10-21T14:00:00Z","v":131,"vw":348.05},{"c":347.67,"h":347.67,"l":347.67,"n":2,"o":347.67,"t":"2026-10-21T14:05:00Z","v":41,"vw":347.67},{"c":347.44,"h":347.4885,"l":347.32,"n":10,"o":347.39,"t":"2026-10-21T14:10:00Z","v":445,"vw":347.413895},{"c":347.505,"h":347.505,"l":347.395,"n":6,"o":347.47,"t":"2026-10-21T14:15:00Z","v":435,"vw":347.450388},{"c":347.52,"h":347.52,"l":347.52,"n":5,"o":347.52,"t":"2026-10-21T14:20:00Z","v":69,"vw":347.52},{"c":347.7325,"h":347.7325,"l":347.69,"n":3,"o":347.69,"t":"2026-10-21T14:25:00Z","v":87,"vw":347.712733},{"c":347.84,"h":348.01,"l":347.6922,"n":7,"o":347.6922,"t":"2026-10-21T14:30:00Z","v":7305,"vw":347.996822},{"c":347.77,"h":347.9701,"l":347.74,"n":15,"o":347.9701,"t":"2026-10-21T14:35:00Z","v":628,"vw":347.890455},{"c":348.14,"h":348.14,"l":347.89,"n":3,"o":347.89,"t":"2026-10-21T14:40:00Z","v":81,"vw":348.015},{"c":348.366,"h":348.48,"l":348.0801,"n":127,"o":348.0801,"t":"2026-10-21T14:45:00Z","v":9113,"vw":348.444978},{"c":348.365,"h":348.48,"l":348.365,"n":12,"o":348.46,"t":"2026-10-21T14:50:00Z","v":696,"vw":348.427335},{"c":348.415,"h":348.415,"l":348.25,"n":18,"o":348.325,"t":"2026-10-21T14:55:00Z","v":935,"vw":348.29174},{"c":348.36,"h":348.43,"l":348.345,"n":16,"o":348.35,"t":"2026-10-21T15:00:00Z","v":916,"vw":348.377443},{"c":348.37,"h":348.37,"l":348.32,"n":9,"o":348.37,"t":"2026-10-21T15:05:00Z","v":423,"vw":348.359678},{"c":348.57,"h":348.57,"l":348.5378,"n":6,"o":348.5378,"t":"2026-10-21T15:10:00Z","v":97,"vw":348.552953},{"c":348.611,"h":348.611,"l":348.57,"n":10,"o":348.6025,"t":"2026-10-21T15:15:00Z","v":446,"vw":348.60019},{"c":348.59,"h":348.6,"l":348.58,"n":3,"o":348.6,"t":"2026-10-21T15:20:00Z","v":120,"vw":348.59},{"c":348.72,"h":348.72,"l":348.55,"n":7,"o":348.55,"t":"2026-10-21T15:25:00Z","v":928,"vw":348.644966},{"c":348.81,"h":348.88,"l":348.8,"n":7,"o":348.88,"t":"2026-10-21T15:30:00Z","v":284,"vw":348.816423},{"c":349.12,"h":349.12,"l":348.919,"n":27,"o":348.919,"t":"2026-10-21T15:35:00Z","v":12787,"vw":349.049451},{"c":349.1,"h":349.115,"l":349.065,"n":9,"o":349.115,"t":"2026-10-21T15:40:00Z","v":982,"vw":349.104876},{"c":349.17,"h":349.2,"l":349.17,"n":6,"o":349.195,"t":"2026-10-21T15:45:00Z","v":292,"vw":349.18912},{"c":349.145,"h":349.165,"l":349.145,"n":3,"o":349.15,"t":"2026-10-21T15:50:00Z","v":702,"vw":349.150107},{"c":349.16,"h":349.2139,"l":349.16,"n":4,"o":349.2139,"t":"2026-10-21T15:55:00Z","v":282,"vw":349.203692},{"c":349.17,"h":349.17,"l":349.07,"n":8,"o":349.085,"t":"2026-10-21T16:00:00Z","v":282,"vw":349.090688},{"c":349,"h":349.12,"l":348.98,"n":50,"o":349.12,"t":"2026-10-21T16:05:00Z","v":2655,"vw":349.080952},{"c":349.09,"h":349.09,"l":349.03,"n":13,"o":349.03,"t":"2026-10-21T16:10:00Z","v":415,"vw":349.053069},{"c":349.06,"h":349.06,"l":349.06,"n":6,"o":349.06,"t":"2026-10-21T16:20:00Z","v":136,"vw":349.06},{"c":348.89,"h":348.98,"l":348.86,"n":41,"o":348.94,"t":"2026-10-21T16:25:00Z","v":1894,"vw":348.949286},{"c":348.96,"h":348.96,"l":348.96,"n":2,"o":348.96,"t":"2026-10-21T16:30:00Z","v":150,"vw":348.96},{"c":349.55,"h":349.63,"l":349.04,"n":60,"o":349.04,"t":"2026-10-21T16:35:00Z","v":4839,"vw":349.274911},{"c":349.32,"h":349.6,"l":349.3,"n":9,"o":349.6,"t":"2026-10-21T16:40:00Z","v":605,"vw":349.365517},{"c":349.28,"h":349.31,"l":349.24,"n":13,"o":349.24,"t":"2026-10-21T16:45:00Z","v":491,"vw":349.28594},{"c":349.4,"h":349.4,"l":349.38,"n":3,"o":349.38,"t":"2026-10-21T16:50:00Z","v":84,"vw":349.39},{"c":349.405,"h":349.47,"l":349.405,"n":3,"o":349.47,"t":"2026-10-21T17:00:00Z","v":96,"vw":349.4375},{"c":349.46,"h":349.46,"l":349.46,"n":1,"o":349.46,"t":"2026-10-21T17:05:00Z","v":40,"vw":349.46},{"c":349.68,"h":349.68,"l":349.62,"n":16,"o":349.66,"t":"2026-10-21T17:10:00Z","v":430,"vw":349.640625},{"c":349.735,"h":349.735,"l":349.67,"n":8,"o":349.67,"t":"2026-10-21T17:15:00Z","v":213,"vw":349.69881},{"c":349.655,"h":349.66,"l":349.655,"n":7,"o":349.66,"t":"2026-10-21T17:25:00Z","v":201,"vw":349.656667},{"c":349.5,"h":349.5,"l":349.47,"n":11,"o":349.5,"t":"2026-10-21T17:30:00Z","v":297,"vw":349.4875},{"c":349.565,"h":349.565,"l":349.565,"n":2,"o":349.565,"t":"2026-10-21T17:35:00Z","v":254,"vw":349.565},{"c":349.6753,"h":349.7,"l":349.53,"n":5,"o":349.53,"t":"2026-10-21T17:40:00Z","v":961,"vw":349.63395},{"c":349.63,"h":349.68,"l":349.63,"n":9,"o":349.67,"t":"2026-10-21T17:45:00Z","v":591,"vw":349.66308},{"c":349.7601,"h":349.77,"l":349.65,"n":11,"o":349.65,"t":"2026-10-21T17:50:00Z","v":349,"vw":349.708633},{"c":349.67,"h":349.7,"l":349.67,"n":14,"o":349.7,"t":"2026-10-21T17:55:00Z","v":325,"vw":349.69},{"c":349.54,"h":349.654,"l":349.52,"n":12,"o":349.654,"t":"2026-10-21T18:00:00Z","v":311,"vw":349.562487},{"c":349.63,"h":349.67,"l":349.61,"n":31,"o":349.625,"t":"2026-10-21T18:05:00Z","v":1231,"vw":349.629854},{"c":349.7,"h":349.7,"l":349.63,"n":37,"o":349.65,"t":"2026-10-21T18:10:00Z","v":1985,"vw":349.672189},{"c":349.8,"h":349.9099,"l":349.76,"n":16,"o":349.76,"t":"2026-10-21T18:15:00Z","v":873,"vw":349.848341},{"c":349.8035,"h":349.8464,"l":349.78,"n":14,"o":349.815,"t":"2026-10-21T18:20:00Z","v":3961,"vw":349.81374},{"c":349.82,"h":349.84,"l":349.78,"n":7,"o":349.84,"t":"2026-10-21T18:25:00Z","v":186,"vw":349.813333},{"c":349.845,"h":349.874,"l":349.83,"n":26,"o":349.83,"t":"2026-10-21T18:30:00Z","v":1052,"vw":349.851018},{"c":349.77,"h":349.8628,"l":349.74,"n":92,"o":349.8628,"t":"2026-10-21T18:35:00Z","v":11004,"vw":349.82287},{"c":349.8,"h":349.845,"l":349.77,"n":22,"o":349.845,"t":"2026-10-21T18:40:00Z","v":1600,"vw":349.819861},{"c":349.57,"h":349.76,"l":349.45,"n":71,"o":349.75,"t":"2026-10-21T18:45:00Z","v":6450,"vw":349.664399},{"c":349.265,"h":349.4,"l":349.19,"n":15,"o":349.32,"t":"2026-10-21T18:50:00Z","v":620,"vw":349.305439},{"c":348.73,"h":349.24,"l":348.73,"n":22,"o":349.235,"t":"2026-10-21T18:55:00Z","v":923,"vw":349.120317},{"c":348.3382,"h":348.6,"l":348.2325,"n":15,"o":348.58,"t":"2026-10-21T19:00:00Z","v":2228,"vw":348.384313},{"c":348.49,"h":348.58,"l":348.385,"n":12,"o":348.385,"t":"2026-10-21T19:10:00Z","v":399,"vw":348.444544},{"c":348.66,"h":348.77,"l":348.66,"n":8,"o":348.77,"t":"2026-10-21T19:15:00Z","v":198,"vw":348.71},{"c":349.1001,"h":349.22,"l":349.1001,"n":13,"o":349.15,"t":"2026-10-21T19:25:00Z","v":1028,"vw":349.160661},{"c":349.28,"h":349.3,"l":349.205,"n":42,"o":349.22,"t":"2026-10-21T19:30:00Z","v":6140,"vw":349.281576},{"c":349.23,"h":349.23,"l":349.15,"n":6,"o":349.15,"t":"2026-10-21T19:35:00Z","v":181,"vw":349.196667},{"c":349.15,"h":349.15,"l":349.12,"n":6,"o":349.14,"t":"2026-10-21T19:40:00Z","v":861,"vw":349.134017},{"c":349.32,"h":349.32,"l":349.315,"n":3,"o":349.315,"t":"2026-10-21T19:45:00Z","v":278,"vw":349.317058},{"c":349.41,"h":349.51,"l":349.38,"n":25,"o":349.51,"t":"2026-10-21T19:50:00Z","v":1029,"vw":349.44954},{"c":349.37,"h":349.4294,"l":349.27,"n":60,"o":349.4294,"t":"2026-10-21T19:55:00Z","v":1761,"vw":349.33769},{"c":349.28,"h":349.28,"l":349.28,"n":10,"o":349.28,"t":"2026-10-21T20:00:00Z","v":1101,"vw":349.28},{"c":346.495,"h":346.839,"l":346,"n":22,"o":346,"t":"2026-10-22T13:30:00Z","v":1749,"vw":346.348227},{"c":346.48,"h":346.48,"l":346.48,"n":1,"o":346.48,"t":"2026-10-22T13:35:00Z","v":40,"vw":346.48},{"c":346.28,"h":346.4,"l":346.19,"n":21,"o":346.4,"t":"2026-10-22T13:40:00Z","v":510749,"vw":346.39943},{"c":345.82,"h":346.15,"l":345.82,"n":31,"o":346.09,"t":"2026-10-22T13:45:00Z","v":2293,"vw":345.931032},{"c":345.9606,"h":346.025,"l":345.9606,"n":4,"o":345.97,"t":"2026-10-22T13:50:00Z","v":207,"vw":345.994},{"c":346.5,"h":346.5,"l":346.24,"n":5,"o":346.24,"t":"2026-10-22T13:55:00Z","v":153,"vw":346.314286},{"c":346.355,"h":346.355,"l":346.31,"n":6,"o":346.31,"t":"2026-10-22T14:05:00Z","v":275,"vw":346.328142},{"c":345.96,"h":346.1279,"l":345.96,"n":14,"o":346.09,"t":"2026-10-22T14:10:00Z","v":2834,"vw":346.070613},{"c":345.89,"h":345.89,"l":345.64,"n":25,"o":345.775,"t":"2026-10-22T14:15:00Z","v":1016,"vw":345.74734},{"c":345.5751,"h":345.5751,"l":345.5751,"n":3,"o":345.5751,"t":"2026-10-22T14:20:00Z","v":65,"vw":345.5751},{"c":344.81,"h":345.42,"l":344.81,"n":8,"o":345.42,"t":"2026-10-22T14:25:00Z","v":548,"vw":345.206917},{"c":344.64,"h":344.815,"l":344.64,"n":6,"o":344.815,"t":"2026-10-22T14:30:00Z","v":618,"vw":344.755171},{"c":344.44,"h":344.49,"l":344.34,"n":6,"o":344.42,"t":"2026-10-22T14:35:00Z","v":8848,"vw":344.413702},{"c":344.585,"h":344.585,"l":344.48,"n":9,"o":344.505,"t":"2026-10-22T14:40:00Z","v":367,"vw":344.550567},{"c":344.4834,"h":344.59,"l":344.4834,"n":8,"o":344.585,"t":"2026-10-22T14:45:00Z","v":362,"vw":344.549897},{"c":344.49,"h":344.6,"l":344.475,"n":7,"o":344.6,"t":"2026-10-22T14:50:00Z","v":354,"vw":344.53759},{"c":344.61,"h":344.61,"l":344.61,"n":2,"o":344.61,"t":"2026-10-22T14:55:00Z","v":299,"vw":344.61},{"c":344.685,"h":344.87,"l":344.685,"n":7,"o":344.87,"t":"2026-10-22T15:00:00Z","v":327,"vw":344.775474},{"c":344.65,"h":344.755,"l":344.65,"n":22,"o":344.75,"t":"2026-10-22T15:05:00Z","v":1300,"vw":344.722733},{"c":344.64,"h":344.64,"l":344.64,"n":2,"o":344.64,"t":"2026-10-22T15:10:00Z","v":103,"vw":344.64},{"c":345.1,"h":345.1,"l":344.52,"n":3,"o":344.52,"t":"2026-10-22T15:15:00Z","v":289,"vw":345.014636},{"c":345.28,"h":345.28,"l":345.28,"n":25,"o":345.28,"t":"2026-10-22T15:20:00Z","v":378,"vw":345.28},{"c":345.09,"h":345.35,"l":345.09,"n":12,"o":345.33,"t":"2026-10-22T15:25:00Z","v":672,"vw":345.232496},{"c":344.89,"h":344.89,"l":344.68,"n":10,"o":344.7068,"t":"2026-10-22T15:30:00Z","v":1431,"vw":344.811562},{"c":344.88,"h":344.88,"l":344.845,"n":7,"o":344.845,"t":"2026-10-22T15:35:00Z","v":222,"vw":344.86883},{"c":344.87,"h":344.9799,"l":344.6,"n":51,"o":344.8,"t":"2026-10-22T15:40:00Z","v":9111,"vw":344.870575},{"c":344.89,"h":344.89,"l":344.8829,"n":5,"o":344.8829,"t":"2026-10-22T15:45:00Z","v":121,"vw":344.88645},{"c":345.25,"h":345.29,"l":345.06,"n":13,"o":345.06,"t":"2026-10-22T15:50:00Z","v":456,"vw":345.210244},{"c":345.4,"h":345.4927,"l":345.4,"n":3,"o":345.4927,"t":"2026-10-22T15:55:00Z","v":390,"vw":345.417713},{"c":345.675,"h":345.675,"l":345.675,"n":1,"o":345.675,"t":"2026-10-22T16:00:00Z","v":40,"vw":345.675},{"c":345.675,"h":345.675,"l":345.51,"n":4,"o":345.51,"t":"2026-10-22T16:05:00Z","v":95,"vw":345.596429},{"c":345.66,"h":345.67,"l":345.62,"n":7,"o":345.62,"t":"2026-10-22T16:10:00Z","v":2583,"vw":345.626514},{"c":345.8192,"h":345.8192,"l":345.78,"n":4,"o":345.78,"t":"2026-10-22T16:15:00Z","v":134,"vw":345.803977},{"c":345.98,"h":345.98,"l":345.81,"n":9,"o":345.81,"t":"2026-10-22T16:20:00Z","v":440,"vw":345.930541},{"c":345.835,"h":345.87,"l":345.835,"n":8,"o":345.87,"t":"2026-10-22T16:25:00Z","v":235,"vw":345.847895},{"c":345.295,"h":345.345,"l":345.295,"n":8,"o":345.345,"t":"2026-10-22T16:30:00Z","v":1609,"vw":345.313569},{"c":345.39,"h":345.39,"l":345.23,"n":9,"o":345.28,"t":"2026-10-22T16:35:00Z","v":488,"vw":345.312444},{"c":344.77,"h":345.05,"l":344.77,"n":19,"o":345.05,"t":"2026-10-22T16:40:00Z","v":553,"vw":344.918788},{"c":344.47,"h":344.47,"l":344.46,"n":4,"o":344.46,"t":"2026-10-22T16:45:00Z","v":239,"vw":344.468113},{"c":344.44,"h":344.44,"l":344.44,"n":1,"o":344.44,"t":"2026-10-22T16:50:00Z","v":40,"vw":344.44},{"c":345.13,"h":345.13,"l":344.84,"n":19,"o":344.84,"t":"2026-10-22T16:55:00Z","v":623,"vw":344.92814},{"c":344.735,"h":345.06,"l":344.735,"n":10,"o":345.06,"t":"2026-10-22T17:00:00Z","v":567,"vw":344.824465},{"c":344.5,"h":344.57,"l":344.5,"n":3,"o":344.56,"t":"2026-10-22T17:05:00Z","v":130,"vw":344.54},{"c":344.615,"h":344.615,"l":344.5,"n":6,"o":344.51,"t":"2026-10-22T17:10:00Z","v":437,"vw":344.547176},{"c":344.62,"h":344.74,"l":344.52,"n":38,"o":344.72,"t":"2026-10-22T17:15:00Z","v":2096,"vw":344.675487},{"c":344.77,"h":344.77,"l":344.72,"n":4,"o":344.72,"t":"2026-10-22T17:20:00Z","v":175,"vw":344.7325},{"c":344.91,"h":344.91,"l":344.91,"n":1,"o":344.91,"t":"2026-10-22T17:25:00Z","v":40,"vw":344.91},{"c":344.9843,"h":344.9843,"l":344.9843,"n":2,"o":344.9843,"t":"2026-10-22T17:35:00Z","v":63,"vw":344.9843},{"c":344.92,"h":344.92,"l":344.92,"n":2,"o":344.92,"t":"2026-10-22T17:40:00Z","v":230,"vw":344.92},{"c":344.83,"h":344.85,"l":344.83,"n":4,"o":344.85,"t":"2026-10-22T17:45:00Z","v":120,"vw":344.84},{"c":344.68,"h":344.71,"l":344.68,"n":10,"o":344.71,"t":"2026-10-22T17:50:00Z","v":430,"vw":344.704433},{"c":344.69,"h":344.69,"l":344.69,"n":4,"o":344.69,"t":"2026-10-22T17:55:00Z","v":99,"vw":344.69},{"c":344.11,"h":344.58,"l":344.11,"n":31,"o":344.58,"t":"2026-10-22T18:00:00Z","v":1136,"vw":344.219258},{"c":344.52,"h":344.53,"l":344.1,"n":31,"o":344.13,"t":"2026-10-22T18:05:00Z","v":1367,"vw":344.349921},{"c":344.58,"h":344.71,"l":344.48,"n":74,"o":344.515,"t":"2026-10-22T18:10:00Z","v":4774,"vw":344.571415},{"c":344.86,"h":344.87,"l":344.59,"n":24,"o":344.59,"t":"2026-10-22T18:15:00Z","v":1512,"vw":344.768379},{"c":345.04,"h":345.04,"l":344.975,"n":11,"o":345.0099,"t":"2026-10-22T18:20:00Z","v":820,"vw":345.010694},{"c":344.5,"h":344.86,"l":344.5,"n":9,"o":344.85,"t":"2026-10-22T18:25:00Z","v":741,"vw":344.693737},{"c":344.34,"h":344.34,"l":344.2,"n":8,"o":344.2,"t":"2026-10-22T18:30:00Z","v":442,"vw":344.213625},{"c":344.34,"h":344.34,"l":344.19,"n":25,"o":344.31,"t":"2026-10-22T18:40:00Z","v":4006,"vw":344.211262},{"c":344.39,"h":344.39,"l":344.39,"n":2,"o":344.39,"t":"2026-10-22T18:45:00Z","v":392,"vw":344.39},{"c":344.3,"h":344.34,"l":344.28,"n":8,"o":344.34,"t":"2026-10-22T18:50:00Z","v":293,"vw":344.309746},{"c":344.24,"h":344.31,"l":344.24,"n":5,"o":344.31,"t":"2026-10-22T18:55:00Z","v":533,"vw":344.281429},{"c":344.01,"h":344.01,"l":344,"n":6,"o":344,"t":"2026-10-22T19:00:00Z","v":179,"vw":344.007647},{"c":344.32,"h":344.32,"l":344.21,"n":7,"o":344.27,"t":"2026-10-22T19:05:00Z","v":319,"vw":344.24855},{"c":344.645,"h":344.645,"l":344.36,"n":3,"o":344.36,"t":"2026-10-22T19:10:00Z","v":235,"vw":344.590714},{"c":344.45,"h":344.49,"l":344.45,"n":8,"o":344.45,"t":"2026-10-22T19:15:00Z","v":291,"vw":344.456926},{"c":344.7,"h":344.77,"l":344.5726,"n":21,"o":344.5726,"t":"2026-10-22T19:20:00Z","v":928,"vw":344.738599},{"c":344.85,"h":344.85,"l":344.5491,"n":11,"o":344.6,"t":"2026-10-22T19:25:00Z","v":458,"vw":344.619944},{"c":344.7401,"h":344.85,"l":344.73,"n":13,"o":344.85,"t":"2026-10-22T19:30:00Z","v":402,"vw":344.78},{"c":344.43,"h":344.54,"l":344.38,"n":21,"o":344.54,"t":"2026-10-22T19:35:00Z","v":2725,"vw":344.51512},{"c":344.34,"h":344.34,"l":344.34,"n":5,"o":344.34,"t":"2026-10-22T19:40:00Z","v":133,"vw":344.34},{"c":345.01,"h":345.055,"l":344.91,"n":30,"o":344.975,"t":"2026-10-22T19:50:00Z","v":1618,"vw":344.999317},{"c":345.16,"h":345.175,"l":344.99,"n":60,"o":344.99,"t":"2026-10-22T19:55:00Z","v":1580,"vw":345.08979},{"c":345.26,"h":345.26,"l":345.26,"n":7,"o":345.26,"t":"2026-10-22T20:00:00Z","v":397,"vw":345.26},{"c":343.61,"h":343.61,"l":343.3,"n":19,"o":343.3,"t":"2026-10-23T13:30:00Z","v":2093,"vw":343.52023},{"c":343.04,"h":343.04,"l":343.04,"n":1,"o":343.04,"t":"2026-10-23T13:35:00Z","v":40,"vw":343.04},{"c":343.52,"h":343.52,"l":343.3,"n":5,"o":343.3,"t":"2026-10-23T13:40:00Z","v":263,"vw":343.41},{"c":343.53,"h":343.66,"l":343.53,"n":29,"o":343.66,"t":"2026-10-23T13:45:00Z","v":912,"vw":343.606775},{"c":343.83,"h":343.83,"l":343.57,"n":6,"o":343.625,"t":"2026-10-23T13:50:00Z","v":467,"vw":343.638058},{"c":343.88,"h":343.88,"l":343.39,"n":33,"o":343.4701,"t":"2026-10-23T13:55:00Z","v":4302,"vw":343.731336},{"c":343.66,"h":343.96,"l":343.66,"n":17,"o":343.96,"t":"2026-10-23T14:00:00Z","v":674,"vw":343.808342},{"c":343.51,"h":343.61,"l":343.51,"n":16,"o":343.555,"t":"2026-10-23T14:05:00Z","v":2208,"vw":343.562654},{"c":343.39,"h":343.55,"l":343.35,"n":8,"o":343.35,"t":"2026-10-23T14:10:00Z","v":357,"vw":343.450297},{"c":343.0934,"h":343.0934,"l":342.9966,"n":3,"o":342.9966,"t":"2026-10-23T14:20:00Z","v":113,"vw":343.050186},{"c":342.9977,"h":342.9977,"l":342.8645,"n":3,"o":342.8645,"t":"2026-10-23T14:25:00Z","v":444,"vw":342.976083},{"c":343.22,"h":343.22,"l":343.22,"n":4,"o":343.22,"t":"2026-10-23T14:30:00Z","v":103,"vw":343.22},{"c":343.16,"h":343.16,"l":343.105,"n":3,"o":343.105,"t":"2026-10-23T14:35:00Z","v":191,"vw":343.11664},{"c":344.14,"h":344.14,"l":343.64,"n":8,"o":343.64,"t":"2026-10-23T14:40:00Z","v":420,"vw":343.880665},{"c":344.3134,"h":344.48,"l":344.02,"n":32,"o":344.11,"t":"2026-10-23T14:45:00Z","v":6228,"vw":344.291877},{"c":344.7,"h":344.7,"l":344.445,"n":27,"o":344.445,"t":"2026-10-23T14:50:00Z","v":16776,"vw":344.576784},{"c":344.72,"h":344.72,"l":344.61,"n":19,"o":344.61,"t":"2026-10-23T14:55:00Z","v":705,"vw":344.688584},{"c":344.365,"h":344.58,"l":344.365,"n":13,"o":344.56,"t":"2026-10-23T15:00:00Z","v":347,"vw":344.530653},{"c":344.61,"h":344.61,"l":344.61,"n":2,"o":344.61,"t":"2026-10-23T15:05:00Z","v":68,"vw":344.61},{"c":344.55,"h":344.62,"l":344.235,"n":8,"o":344.24,"t":"2026-10-23T15:10:00Z","v":615,"vw":344.469301},{"c":344.665,"h":344.69,"l":344.665,"n":6,"o":344.69,"t":"2026-10-23T15:20:00Z","v":492,"vw":344.670229},{"c":344.76,"h":344.76,"l":344.76,"n":1,"o":344.76,"t":"2026-10-23T15:25:00Z","v":414,"vw":344.76},{"c":344.74,"h":344.75,"l":344.73,"n":3,"o":344.75,"t":"2026-10-23T15:30:00Z","v":180,"vw":344.743333},{"c":344.67,"h":344.7,"l":344.66,"n":25,"o":344.68,"t":"2026-10-23T15:35:00Z","v":2491,"vw":344.686147},{"c":344.57,"h":344.58,"l":344.4501,"n":7,"o":344.4501,"t":"2026-10-23T15:45:00Z","v":189,"vw":344.509932}],"history":[{"c":264.77,"h":265.345,"l":263.5,"n":666,"o":264.96,"t":"2024-10-21T04:00:00Z","v":42988,"vw":264.603972},{"c":264.51,"h":264.81,"l":263.21,"n":659,"o":263.21,"t":"2024-10-22T04:00:00Z","v":34319,"vw":264.217725},{"c":262.26,"h":263.74,"l":260.575,"n":561,"o":263.58,"t":"2024-10-23T04:00:00Z","v":32788,"vw":262.495647},{"c":262.76,"h":262.96,"l":261.585,"n":512,"o":262.94,"t":"2024-10-24T04:00:00Z","v":24719,"vw":262.58663},{"c":262.58,"h":264.955,"l":262.39,"n":472,"o":263.92,"t":"2024-10-25T04:00:00Z","v":23508,"vw":263.687175},{"c":263.44,"h":264.2399,"l":263.42,"n":559,"o":263.81,"t":"2024-10-28T04:00:00Z","v":30617,"vw":263.838345},{"c":264.1,"h":264.4563,"l":262.6846,"n":455,"o":262.93,"t":"2024-10-29T04:00:00Z","v":34909,"vw":263.582065},{"c":262.98,"h":264.8199,"l":262.98,"n":763,"o":263.81,"t":"2024-10-30T04:00:00Z","v":51468,"vw":263.870537},{"c":258.2,"h":261.58,"l":258.2,"n":731,"o":261.58,"t":"2024-10-31T04:00:00Z","v":60149,"vw":259.771298},{"c":259.37,"h":261.15,"l":259.2,"n":695,"o":259.79,"t":"2024-11-01T04:00:00Z","v":46713,"vw":260.089575},{"c":258.77,"h":259.9,"l":258,"n":1743,"o":259.32,"t":"2024-11-04T05:00:00Z","v":63798,"vw":259.256757},{"c":262.03,"h":262.03,"l":259.38,"n":518,"o":259.38,"t":"2024-11-05T05:00:00Z","v":32654,"vw":260.996223},{"c":268.92,"h":269.085,"l":266.299,"n":683,"o":267.54,"t":"2024-11-06T05:00:00Z","v":86657,"vw":267.935659},{"c":270.77,"h":271.46,"l":269.93,"n":810,"o":270.07,"t":"2024-11-07T05:00:00Z","v":94687,"vw":270.83363},{"c":272.36,"h":272.7799,"l":271.29,"n":696,"o":271.36,"t":"2024-11-08T05:00:00Z","v":43487,"vw":272.120182},{"c":273.01,"h":273.43,"l":272.2,"n":644,"o":273.35,"t":"2024-11-11T05:00:00Z","v":42261,"vw":272.965293},{"c":272.15,"h":273.06,"l":270.91,"n":757,"o":272.99,"t":"2024-11-12T05:00:00Z","v":40564,"vw":272.184015},{"c":271.95,"h":273.0893,"l":271.6611,"n":592,"o":272.24,"t":"2024-11-13T05:00:00Z","v":46393,"vw":272.457111},{"c":270.15,"h":272.22,"l":269.92,"n":599,"o":272.18,"t":"2024-11-14T05:00:00Z","v":56714,"vw":271.239316},{"c":266.9,"h":268.72,"l":265.975,"n":778,"o":268.72,"t":"2024-11-15T05:00:00Z","v":46671,"vw":266.913711},{"c":267.91,"h":268.4446,"l":266.6312,"n":666,"o":267.32,"t":"2024-11-18T05:00:00Z","v":312440,"vw":267.734693},{"c":269,"h":269.22,"l":266.08,"n":580,"o":266.08,"t":"2024-11-19T05:00:00Z","v":47399,"vw":268.166158},{"c":269.15,"h":269.17,"l":266.5557,"n":640,"o":268.8,"t":"2024-11-20T05:00:00Z","v":47643,"vw":268.010816},{"c":270.72,"h":271.53,"l":268.27,"n":603,"o":270.26,"t":"2024-11-21T05:00:00Z","v":52079,"vw":270.138347},{"c":272.04,"h":272.3294,"l":270.98,"n":626,"o":270.98,"t":"2024-11-22T05:00:00Z","v":37887,"vw":271.769676},{"c":273.29,"h":274.59,"l":272.737,"n":734,"o":273.88,"t":"2024-11-25T05:00:00Z","v":55151,"vw":273.422098},{"c":274.52,"h":274.73,"l":273.3404,"n":643,"o":273.87,"t":"2024-11-26T05:00:00Z","v":32003,"vw":273.994687},{"c":273.55,"h":274.69,"l":272.98,"n":623,"o":274.69,"t":"2024-11-27T05:00:00Z","v":65370,"vw":273.744712},{"c":275.14,"h":275.55,"l":274.05,"n":452,"o":274.06,"t":"2024-11-29T05:00:00Z","v":69960,"vw":274.892458},{"c":275.56,"h":275.85,"l":275.0494,"n":865,"o":275.09,"t":"2024-12-02T05:00:00Z","v":78947,"vw":275.480148},{"c":275.75,"h":275.85,"l":274.99,"n":711,"o":275.52,"t":"2024-12-03T05:00:00Z","v":166796,"vw":275.259484},{"c":277.7,"h":277.735,"l":276.54,"n":805,"o":276.54,"t":"2024-12-04T05:00:00Z","v":75836,"vw":277.012253},{"c":277.22,"h":277.92,"l":276.97,"n":607,"o":277.88,"t":"2024-12-05T05:00:00Z","v":63622,"vw":277.498202},{"c":277.76,"h":278.1699,"l":277.3481,"n":2247,"o":277.68,"t":"2024-12-06T05:00:00Z","v":92111,"vw":277.837405},{"c":276.14,"h":277.99,"l":275.7001,"n":675,"o":277.99,"t":"2024-12-09T05:00:00Z","v":104895,"vw":276.286138},{"c":275.04,"h":276.37,"l":274.58,"n":683,"o":276.37,"t":"2024-12-10T05:00:00Z","v":59047,"vw":275.687703},{"c":277.39,"h":277.54,"l":276.325,"n":600,"o":276.5,"t":"2024-12-11T05:00:00Z","v":85930,"vw":276.830109},{"c":275.635,"h":276.9516,"l":275.635,"n":556,"o":276.82,"t":"2024-12-12T05:00:00Z","v":53848,"vw":276.485329},{"c":275.61,"h":276.81,"l":274.9,"n":660,"o":276.81,"t":"2024-12-13T05:00:00Z","v":68277,"vw":275.746036},{"c":276.49,"h":277.24,"l":276.02,"n":943,"o":276.02,"t":"2024-12-16T05:00:00Z","v":105127,"vw":276.844334},{"c":275.22,"h":275.81,"l":274.831,"n":782,"o":275.46,"t":"2024-12-17T05:00:00Z","v":84167,"vw":275.252512},{"c":266.94,"h":276.24,"l":266.78,"n":998,"o":275.54,"t":"2024-12-18T05:00:00Z","v":109589,"vw":274.085913},{"c":266.88,"h":269.8,"l":266.68,"n":1031,"o":269.4,"t":"2024-12-19T05:00:00Z","v":140044,"vw":268.321346},{"c":269.65,"h":271.97,"l":265.36,"n":920,"o":265.54,"t":"2024-12-20T05:00:00Z","v":130301,"vw":269.787868},{"c":270.3,"h":270.62,"l":267.83,"n":831,"o":269.16,"t":"2024-12-23T05:00:00Z","v":92411,"vw":268.971368},{"c":273.48,"h":273.525,"l":270.91,"n":548,"o":270.91,"t":"2024-12-24T05:00:00Z","v":45224,"vw":271.991282},{"c":273.41,"h":273.98,"l":272.5018,"n":923,"o":272.83,"t":"2024-12-26T05:00:00Z","v":99513,"vw":273.281415},{"c":270.74,"h":272.03,"l":268.72,"n":886,"o":272.03,"t":"2024-12-27T05:00:00Z","v":64826,"vw":270.157051},{"c":267.8,"h":268.9733,"l":265.7877,"n":804,"o":267.11,"t":"2024-12-30T05:00:00Z","v":74157,"vw":267.692183},{"c":266.72,"h":268.66,"l":266.04,"n":1013,"o":268.24,"t":"2024-12-31T05:00:00Z","v":89314,"vw":267.355931},{"c":266,"h":268.88,"l":264.36,"n":1020,"o":267.89,"t":"2025-01-02T05:00:00Z","v":77804,"vw":266.73645},{"c":269.22,"h":269.6075,"l":267.2,"n":633,"o":267.2,"t":"2025-01-03T05:00:00Z","v":51452,"vw":268.285629},{"c":271.13,"h":273.04,"l":270.5782,"n":1519,"o":271.81,"t":"2025-01-06T05:00:00Z","v":101276,"vw":272.151857},{"c":267.82,"h":272.17,"l":267.175,"n":1193,"o":272.17,"t":"2025-01-07T05:00:00Z","v":76713,"vw":269.354412},{"c":268.61,"h":268.8009,"l":266.5,"n":814,"o":267.76,"t":"2025-01-08T05:00:00Z","v":97023,"vw":267.583966},{"c":264.4,"h":266.87,"l":263.5,"n":1080,"o":266.87,"t":"2025-01-10T05:00:00Z","v":83894,"vw":264.378852},{"c":264.86,"h":264.97,"l":262.02,"n":934,"o":262.02,"t":"2025-01-13T05:00:00Z","v":112729,"vw":263.059223},{"c":265.46,"h":266.5312,"l":263.95,"n":657,"o":266.06,"t":"2025-01-14T05:00:00Z","v":41960,"vw":265.361829},{"c":270.13,"h":270.76,"l":268.9302,"n":842,"o":269.58,"t":"2025-01-15T05:00:00Z","v":79077,"vw":270.285363},{"c":269.74,"h":271,"l":269.73,"n":870,"o":271,"t":"2025-01-16T05:00:00Z","v":95196,"vw":270.361902},{"c":272.35,"h":273.3677,"l":271.955,"n":772,"o":272.51,"t":"2025-01-17T05:00:00Z","v":67927,"vw":272.545908},{"c":275.14,"h":275.17,"l":273.26,"n":1109,"o":274.39,"t":"2025-01-21T05:00:00Z","v":174331,"vw":274.493639},{"c":276.43,"h":277.3,"l":276.275,"n":946,"o":276.74,"t":"2025-01-22T05:00:00Z","v":40318,"vw":276.874212},{"c":277.79,"h":277.92,"l":276.15,"n":858,"o":276.44,"t":"2025-01-23T05:00:00Z","v":73664,"vw":276.889627},{"c":277.27,"h":278.5328,"l":276.7901,"n":674,"o":278.41,"t":"2025-01-24T05:00:00Z","v":43341,"vw":277.809039},{"c":273.25,"h":273.56,"l":271.56,"n":1274,"o":271.56,"t":"2025-01-27T05:00:00Z","v":253415,"vw":272.301335},{"c":275.84,"h":276.1884,"l":272.6,"n":766,"o":274.38,"t":"2025-01-28T05:00:00Z","v":46833,"vw":275.256424},{"c":274.87,"h":275.73,"l":273.53,"n":871,"o":275.73,"t":"2025-01-29T05:00:00Z","v":57173,"vw":274.90379},{"c":275.96,"h":276.995,"l":274.46,"n":928,"o":275.33,"t":"2025-01-30T05:00:00Z","v":71394,"vw":275.720926},{"c":275.17,"h":278.5099,"l":274.5,"n":869,"o":277.79,"t":"2025-01-31T05:00:00Z","v":67557,"vw":277.091376},{"c":272.88,"h":274,"l":269.8054,"n":1331,"o":270.09,"t":"2025-02-03T05:00:00Z","v":111094,"vw":271.577664},{"c":274.78,"h":274.94,"l":272.79,"n":1968,"o":272.79,"t":"2025-02-04T05:00:00Z","v":76195,"vw":274.235758},{"c":275.72,"h":275.865,"l":273.72,"n":661,"o":274.08,"t":"2025-02-05T05:00:00Z","v":43763,"vw":275.142154},{"c":276.81,"h":276.81,"l":275.29,"n":644,"o":276.43,"t":"2025-02-06T05:00:00Z","v":54368,"vw":276.281741},{"c":274.3,"h":277.52,"l":274.11,"n":978,"o":277.13,"t":"2025-02-07T05:00:00Z","v":52643,"vw":275.040257},{"c":276.14,"h":276.354,"l":275.25,"n":705,"o":275.96,"t":"2025-02-10T05:00:00Z","v":61805,"vw":275.810562},{"c":275.95,"h":276.14,"l":274.84,"n":619,"o":274.84,"t":"2025-02-11T05:00:00Z","v":41811,"vw":275.595429},{"c":275.14,"h":275.5258,"l":272.8386,"n":761,"o":273.3,"t":"2025-02-12T05:00:00Z","v":218945,"vw":274.817979},{"c":278.23,"h":278.23,"l":275.35,"n":1523,"o":275.94,"t":"2025-02-13T05:00:00Z","v":125236,"vw":276.9056},{"c":278.07,"h":278.6491,"l":277.835,"n":857,"o":278.3,"t":"2025-02-14T05:00:00Z","v":83929,"vw":278.220559},{"c":278.79,"h":278.79,"l":277.57,"n":1137,"o":278.79,"t":"2025-02-18T05:00:00Z","v":55333,"vw":278.242336},{"c":279.43,"h":279.48,"l":277.95,"n":822,"o":278.41,"t":"2025-02-19T05:00:00Z","v":56319,"vw":278.742043},{"c":277.9,"h":279.06,"l":276.3501,"n":941,"o":279.06,"t":"2025-02-20T05:00:00Z","v":46208,"vw":277.519242},{"c":272.95,"h":277.76,"l":272.5101,"n":1030,"o":277.76,"t":"2025-02-21T05:00:00Z","v":52149,"vw":274.682106},{"c":271.41,"h":273.5,"l":271.1499,"n":963,"o":273.35,"t":"2025-02-24T05:00:00Z","v":39147,"vw":272.456549},{"c":269.96,"h":271.73,"l":268.06,"n":1017,"o":271,"t":"2025-02-25T05:00:00Z","v":48153,"vw":269.651946},{"c":270.37,"h":272.58,"l":269.18,"n":1025,"o":271.05,"t":"2025-02-26T05:00:00Z","v":79602,"vw":271.43398},{"c":266.16,"h":271.6618,"l":265.89,"n":1181,"o":271.57,"t":"2025-02-27T05:00:00Z","v":82794,"vw":268.742279},{"c":270.28,"h":270.33,"l":264.94,"n":1433,"o":266.14,"t":"2025-02-28T05:00:00Z","v":471682,"vw":267.190379},{"c":265.39,"h":271.5041,"l":263.64,"n":1760,"o":270.94,"t":"2025-03-03T05:00:00Z","v":112429,"vw":267.50867},{"c":262.25,"h":265.81,"l":259.75,"n":2970,"o":262.89,"t":"2025-03-04T05:00:00Z","v":211694,"vw":262.368336},{"c":264.78,"h":265.71,"l":260.4,"n":1410,"o":262.18,"t":"2025-03-05T05:00:00Z","v":132031,"vw":262.750204},{"c":259.7,"h":263.57,"l":258.9242,"n":1346,"o":261.22,"t":"2025-03-06T05:00:00Z","v":92089,"vw":260.627859},{"c":261.16,"h":261.77,"l":256.7142,"n":1215,"o":259.55,"t":"2025-03-07T05:00:00Z","v":100174,"vw":259.857512},{"c":254.42,"h":258.35,"l":252.0465,"n":1708,"o":257.24,"t":"2025-03-10T04:00:00Z","v":395718,"vw":255.272088},{"c":252.37,"h":255.08,"l":250.465,"n":1572,"o":253.35,"t":"2025-03-11T04:00:00Z","v":156431,"vw":252.568889},{"c":253.71,"h":255.52,"l":251.75,"n":1002,"o":255.17,"t":"2025-03-12T04:00:00Z","v":151221,"vw":254.343412},{"c":250.16,"h":253.62,"l":249.2983,"n":1137,"o":253.24,"t":"2025-03-13T04:00:00Z","v":115866,"vw":250.936628},{"c":255.48,"h":255.81,"l":252.17,"n":1026,"o":252.17,"t":"2025-03-14T04:00:00Z","v":171893,"vw":254.29113},{"c":257.67,"h":258.83,"l":255.41,"n":2106,"o":255.42,"t":"2025-03-17T04:00:00Z","v":176552,"vw":257.287182},{"c":254.74,"h":256.58,"l":253.95,"n":1091,"o":256.58,"t":"2025-03-18T04:00:00Z","v":96737,"vw":254.929143},{"c":257.86,"h":258.92,"l":255.1,"n":1628,"o":255.73,"t":"2025-03-19T04:00:00Z","v":108404,"vw":256.364279},{"c":257.05,"h":259.3,"l":255.715,"n":1137,"o":256.11,"t":"2025-03-20T04:00:00Z","v":117026,"vw":257.747264},{"c":257.19,"h":257.35,"l":254.54,"n":921,"o":255.31,"t":"2025-03-21T04:00:00Z","v":69006,"vw":255.974253},{"c":261.96,"h":262.32,"l":260.29,"n":935,"o":260.3,"t":"2025-03-24T04:00:00Z","v":66234,"vw":261.22081},{"c":261.8,"h":262.09,"l":260.99,"n":679,"o":261.92,"t":"2025-03-25T04:00:00Z","v":144799,"vw":261.520417},{"c":258.56,"h":261.9111,"l":257.83,"n":927,"o":261.73,"t":"2025-03-26T04:00:00Z","v":71712,"vw":260.302457},{"c":257.56,"h":259.3689,"l":256.77,"n":1195,"o":258.07,"t":"2025-03-27T04:00:00Z","v":103164,"vw":258.136151},{"c":252.56,"h":257.06,"l":252.11,"n":1012,"o":256.63,"t":"2025-03-28T04:00:00Z","v":85951,"vw":254.13624},{"c":253.86,"h":254.25,"l":248.31,"n":1455,"o":249.15,"t":"2025-03-31T04:00:00Z","v":202771,"vw":252.176314},{"c":254.96,"h":255.41,"l":251.45,"n":1039,"o":253.11,"t":"2025-04-01T04:00:00Z","v":63402,"vw":253.558161},{"c":256.56,"h":257.7813,"l":252.23,"n":1865,"o":252.27,"t":"2025-04-02T04:00:00Z","v":94663,"vw":255.445045},{"c":244.05,"h":248.83,"l":243.61,"n":2353,"o":247.1,"t":"2025-04-03T04:00:00Z","v":215479,"vw":245.71718},{"c":229.59,"h":237.855,"l":229.18,"n":4047,"o":237.68,"t":"2025-04-04T04:00:00Z","v":485622,"vw":232.947724},{"c":229.01,"h":237.1,"l":218.75,"n":4854,"o":221.13,"t":"2025-04-07T04:00:00Z","v":977785,"vw":226.732128},{"c":225.48,"h":238.08,"l":222,"n":3755,"o":237.24,"t":"2025-04-08T04:00:00Z","v":449238,"vw":232.241868},{"c":246.15,"h":247.61,"l":223.57,"n":3633,"o":223.68,"t":"2025-04-09T04:00:00Z","v":498078,"vw":233.413752},{"c":237.8,"h":241.7,"l":231.61,"n":2605,"o":241.7,"t":"2025-04-10T04:00:00Z","v":321816,"vw":237.747322},{"c":242.06,"h":242.69,"l":235.865,"n":1376,"o":237.29,"t":"2025-04-11T04:00:00Z","v":156335,"vw":238.948211},{"c":244.41,"h":246.68,"l":242.51,"n":1188,"o":246.68,"t":"2025-04-14T04:00:00Z","v":191355,"vw":244.936243},{"c":243.76,"h":246.001,"l":243.44,"n":928,"o":244.45,"t":"2025-04-15T04:00:00Z","v":105946,"vw":244.592504},{"c":238.85,"h":242.5779,"l":236.105,"n":1439,"o":241.29,"t":"2025-04-16T04:00:00Z","v":138005,"vw":239.503819},{"c":238.8,"h":240.98,"l":238.21,"n":2712,"o":239.27,"t":"2025-04-17T04:00:00Z","v":356472,"vw":239.199121},{"c":233.36,"h":236.88,"l":230.84,"n":1506,"o":236.75,"t":"2025-04-21T04:00:00Z","v":189253,"vw":233.565092},{"c":239.22,"h":240.2182,"l":235.84,"n":1477,"o":235.95,"t":"2025-04-22T04:00:00Z","v":403740,"vw":238.379722},{"c":243.3,"h":247.83,"l":242.51,"n":2186,"o":245.76,"t":"2025-04-23T04:00:00Z","v":257151,"vw":244.375056},{"c":248.09,"h":248.54,"l":243.46,"n":896,"o":243.55,"t":"2025-04-24T04:00:00Z","v":115605,"vw":247.083571},{"c":250.06,"h":250.22,"l":247.57,"n":838,"o":248.44,"t":"2025-04-25T04:00:00Z","v":91947,"vw":249.052506},{"c":250.36,"h":251.24,"l":247.73,"n":1395,"o":250.71,"t":"2025-04-28T04:00:00Z","v":165863,"vw":249.337867},{"c":251.84,"h":252.3,"l":249.455,"n":938,"o":249.68,"t":"2025-04-29T04:00:00Z","v":85057,"vw":250.62883},{"c":252.14,"h":252.36,"l":246.6,"n":825,"o":248.64,"t":"2025-04-30T04:00:00Z","v":65140,"vw":249.688551},{"c":253.66,"h":256.11,"l":253.52,"n":1005,"o":254.89,"t":"2025-05-01T04:00:00Z","v":85614,"vw":254.525268},{"c":257.58,"h":258.245,"l":255.65,"n":995,"o":256.44,"t":"2025-05-02T04:00:00Z","v":117227,"vw":257.249386},{"c":256.35,"h":257.5999,"l":255.27,"n":884,"o":255.27,"t":"2025-05-05T04:00:00Z","v":120706,"vw":256.664661},{"c":254.01,"h":255.59,"l":253.09,"n":891,"o":253.5,"t":"2025-05-06T04:00:00Z","v":115816,"vw":254.785478},{"c":255.08,"h":255.99,"l":253.014,"n":812,"o":254.79,"t":"2025-05-07T04:00:00Z","v":65638,"vw":254.738434},{"c":257.21,"h":259.15,"l":255.66,"n":1013,"o":257.14,"t":"2025-05-08T04:00:00Z","v":131326,"vw":257.367276},{"c":256.76,"h":258.27,"l":256.2,"n":969,"o":258.09,"t":"2025-05-09T04:00:00Z","v":117937,"vw":256.789753},{"c":265.26,"h":265.26,"l":262.83,"n":918,"o":264.95,"t":"2025-05-12T04:00:00Z","v":110449,"vw":263.654783},{"c":267.11,"h":268.05,"l":265.26,"n":976,"o":265.26,"t":"2025-05-13T04:00:00Z","v":136343,"vw":267.395084},{"c":267.38,"h":267.9,"l":266.48,"n":1065,"o":267.83,"t":"2025-05-14T04:00:00Z","v":175036,"vw":267.705518},{"c":268.68,"h":268.68,"l":266.1705,"n":804,"o":266.81,"t":"2025-05-15T04:00:00Z","v":247189,"vw":267.68836},{"c":270.41,"h":270.41,"l":268.13,"n":855,"o":268.91,"t":"2025-05-16T04:00:00Z","v":96210,"vw":269.139758},{"c":270.69,"h":270.76,"l":267.28,"n":2594,"o":267.28,"t":"2025-05-19T04:00:00Z","v":180258,"vw":269.829648},{"c":269.61,"h":270.23,"l":268.32,"n":806,"o":269.91,"t":"2025-05-20T04:00:00Z","v":64044,"vw":269.717743},{"c":264.8,"h":269.32,"l":264.8,"n":1342,"o":268.06,"t":"2025-05-21T04:00:00Z","v":106250,"vw":266.887122},{"c":265.01,"h":266.6161,"l":264.515,"n":1032,"o":265,"t":"2025-05-22T04:00:00Z","v":156277,"vw":265.124351},{"c":263.41,"h":264.39,"l":261.54,"n":988,"o":261.54,"t":"2025-05-23T04:00:00Z","v":92588,"vw":263.050508},{"c":268.75,"h":268.86,"l":265.78,"n":896,"o":266.56,"t":"2025-05-27T04:00:00Z","v":105560,"vw":267.571215},{"c":267.25,"h":269.49,"l":266.98,"n":921,"o":269.09,"t":"2025-05-28T04:00:00Z","v":50935,"vw":268.473453},{"c":268.45,"h":269.96,"l":266.63,"n":853,"o":269.96,"t":"2025-05-29T04:00:00Z","v":63088,"vw":267.94925},{"c":268.02,"h":268.62,"l":265.197,"n":1005,"o":267.47,"t":"2025-05-30T04:00:00Z","v":94276,"vw":267.249498},{"c":269.62,"h":269.62,"l":265.885,"n":1047,"o":267.4,"t":"2025-06-02T04:00:00Z","v":121101,"vw":267.979454},{"c":271.26,"h":271.3733,"l":268.955,"n":1566,"o":269.27,"t":"2025-06-03T04:00:00Z","v":64992,"vw":270.019859},{"c":271.07,"h":271.9229,"l":271.03,"n":780,"o":271.53,"t":"2025-06-04T04:00:00Z","v":43234,"vw":271.631868},{"c":269.85,"h":272.44,"l":268.9213,"n":1438,"o":271.92,"t":"2025-06-05T04:00:00Z","v":90773,"vw":270.885301},{"c":272.59,"h":273.265,"l":271.77,"n":826,"o":272.28,"t":"2025-06-06T04:00:00Z","v":42316,"vw":272.772407},{"c":272.99,"h":273.475,"l":272.2468,"n":879,"o":272.97,"t":"2025-06-09T04:00:00Z","v":67620,"vw":272.855026},{"c":274.2,"h":274.34,"l":272.71,"n":1015,"o":273.37,"t":"2025-06-10T04:00:00Z","v":86500,"vw":273.65842},{"c":273.25,"h":275.17,"l":272.68,"n":1447,"o":275,"t":"2025-06-11T04:00:00Z","v":142568,"vw":273.477738},{"c":274.09,"h":274.35,"l":272.63,"n":731,"o":272.92,"t":"2025-06-12T04:00:00Z","v":52128,"vw":273.735687},{"c":271.2,"h":273.4099,"l":270.7,"n":938,"o":271.57,"t":"2025-06-13T04:00:00Z","v":74369,"vw":272.299019},{"c":273.86,"h":274.6299,"l":272.73,"n":881,"o":272.73,"t":"2025-06-16T04:00:00Z","v":50478,"vw":274.058735},{"c":271.32,"h":273.44,"l":271.26,"n":844,"o":272.49,"t":"2025-06-17T04:00:00Z","v":55903,"vw":272.502214},{"c":271.58,"h":273.31,"l":271.35,"n":719,"o":271.94,"t":"2025-06-18T04:00:00Z","v":77567,"vw":272.195285},{"c":270.25,"h":272.4,"l":269.6,"n":837,"o":272.28,"t":"2025-06-20T04:00:00Z","v":51260,"vw":270.729335},{"c":272.78,"h":272.95,"l":269.08,"n":1059,"o":270.43,"t":"2025-06-23T04:00:00Z","v":64110,"vw":271.326463},{"c":276.01,"h":276.32,"l":274.44,"n":1057,"o":275.09,"t":"2025-06-24T04:00:00Z","v":57414,"vw":275.227636},{"c":275.87,"h":276.51,"l":275.3706,"n":585,"o":276.51,"t":"2025-06-25T04:00:00Z","v":57433,"vw":276.050606},{"c":278.43,"h":278.43,"l":276.5099,"n":962,"o":276.95,"t":"2025-06-26T04:00:00Z","v":166082,"vw":277.503185},{"c":279.48,"h":280.165,"l":277.955,"n":763,"o":278.91,"t":"2025-06-27T04:00:00Z","v":42037,"vw":279.321953},{"c":280.86,"h":281.4,"l":279.68,"n":986,"o":280.93,"t":"2025-06-30T04:00:00Z","v":67977,"vw":280.307069},{"c":280.68,"h":281.19,"l":280.02,"n":2284,"o":280.02,"t":"2025-07-01T04:00:00Z","v":118296,"vw":280.719616},{"c":282.03,"h":282.093,"l":280.52,"n":869,"o":280.69,"t":"2025-07-02T04:00:00Z","v":49004,"vw":281.570785},{"c":284.14,"h":284.75,"l":282.93,"n":589,"o":282.93,"t":"2025-07-03T04:00:00Z","v":104202,"vw":284.540242},{"c":282.35,"h":283.69,"l":281.06,"n":1160,"o":283.32,"t":"2025-07-07T04:00:00Z","v":79316,"vw":282.683552},{"c":282.15,"h":282.89,"l":281.91,"n":1047,"o":282.88,"t":"2025-07-08T04:00:00Z","v":47705,"vw":282.439811},{"c":283.77,"h":284.0122,"l":282.548,"n":747,"o":283.09,"t":"2025-07-09T04:00:00Z","v":38618,"vw":283.296784},{"c":284.62,"h":284.9703,"l":283.365,"n":731,"o":284.08,"t":"2025-07-10T04:00:00Z","v":27201,"vw":284.15756},{"c":283.44,"h":283.9122,"l":282.68,"n":1184,"o":283.25,"t":"2025-07-11T04:00:00Z","v":29256,"vw":283.435164},{"c":284.17,"h":284.2424,"l":282.83,"n":692,"o":283.21,"t":"2025-07-14T04:00:00Z","v":30241,"vw":283.438356},{"c":282.76,"h":285.66,"l":282.76,"n":713,"o":285.66,"t":"2025-07-15T04:00:00Z","v":32900,"vw":283.870101},{"c":283.67,"h":283.76,"l":280.9565,"n":848,"o":283.3,"t":"2025-07-16T04:00:00Z","v":46274,"vw":283.054031},{"c":285.5809,"h":285.74,"l":284.15,"n":777,"o":284.15,"t":"2025-07-17T04:00:00Z","v":42241,"vw":285.082727},{"c":285.48,"h":286.42,"l":284.94,"n":656,"o":286.42,"t":"2025-07-18T04:00:00Z","v":33159,"vw":285.628632},{"c":285.74,"h":287.105,"l":285.61,"n":791,"o":286.01,"t":"2025-07-21T04:00:00Z","v":51901,"vw":286.25902},{"c":286.06,"h":286.33,"l":284.74,"n":706,"o":285.89,"t":"2025-07-22T04:00:00Z","v":41980,"vw":285.779013},{"c":288.0959,"h":288.32,"l":286.458,"n":752,"o":287.25,"t":"2025-07-23T04:00:00Z","v":28880,"vw":287.396798},{"c":288.32,"h":289.03,"l":288.23,"n":795,"o":288.62,"t":"2025-07-24T04:00:00Z","v":39334,"vw":288.73911},{"c":289.57,"h":289.86,"l":288.5795,"n":862,"o":288.79,"t":"2025-07-25T04:00:00Z","v":55052,"vw":289.233741},{"c":289.57,"h":290.0922,"l":289.0036,"n":1047,"o":290.04,"t":"2025-07-28T04:00:00Z","v":56430,"vw":289.720943},{"c":288.87,"h":290.26,"l":288.36,"n":1106,"o":290.26,"t":"2025-07-29T04:00:00Z","v":40936,"vw":288.99606},{"c":288.41,"h":289.78,"l":287.1,"n":742,"o":289.15,"t":"2025-07-30T04:00:00Z","v":31527,"vw":289.033077},{"c":287.37,"h":290.76,"l":286.85,"n":1256,"o":290.71,"t":"2025-07-31T04:00:00Z","v":63461,"vw":289.744143},{"c":282.5,"h":284.45,"l":281.49,"n":1132,"o":284.13,"t":"2025-08-01T04:00:00Z","v":52178,"vw":282.548594},{"c":286.83,"h":286.83,"l":284.53,"n":974,"o":284.53,"t":"2025-08-04T04:00:00Z","v":53674,"vw":286.080481},{"c":285.54,"h":287.39,"l":285.07,"n":869,"o":287.03,"t":"2025-08-05T04:00:00Z","v":44422,"vw":286.23134},{"c":287.4364,"h":287.76,"l":285.65,"n":804,"o":285.77,"t":"2025-08-06T04:00:00Z","v":59505,"vw":286.808193},{"c":287.0844,"h":289.36,"l":285.85,"n":976,"o":289.34,"t":"2025-08-07T04:00:00Z","v":70618,"vw":287.132677},{"c":289.29,"h":289.4431,"l":288.19,"n":843,"o":288.3,"t":"2025-08-08T04:00:00Z","v":47516,"vw":289.012866},{"c":288.401,"h":289.95,"l":288.14,"n":854,"o":289.57,"t":"2025-08-11T04:00:00Z","v":202216,"vw":289.500415},{"c":291.9219,"h":291.93,"l":289.4609,"n":696,"o":289.63,"t":"2025-08-12T04:00:00Z","v":60098,"vw":290.954522},{"c":293.1091,"h":293.32,"l":292.03,"n":1179,"o":292.88,"t":"2025-08-13T04:00:00Z","v":59282,"vw":292.570073},{"c":293.0317,"h":293.0317,"l":291.74,"n":523,"o":292.26,"t":"2025-08-14T04:00:00Z","v":25316,"vw":292.511923},{"c":292.16,"h":293.28,"l":291.84,"n":1310,"o":293.28,"t":"2025-08-15T04:00:00Z","v":81932,"vw":292.574832},{"c":292.3038,"h":292.4378,"l":291.73,"n":844,"o":291.99,"t":"2025-08-18T04:00:00Z","v":43409,"vw":292.0944},{"c":290.46,"h":292.44,"l":290,"n":897,"o":292.21,"t":"2025-08-19T04:00:00Z","v":38798,"vw":291.181761},{"c":289.7179,"h":290.3,"l":287.47,"n":737,"o":290.3,"t":"2025-08-20T04:00:00Z","v":84951,"vw":289.00415},{"c":288.579,"h":289.5799,"l":288,"n":927,"o":288.71,"t":"2025-08-21T04:00:00Z","v":93927,"vw":288.878363},{"c":293.37,"h":293.82,"l":289.5,"n":748,"o":289.5,"t":"2025-08-22T04:00:00Z","v":38477,"vw":292.82592},{"c":292.01,"h":293.2199,"l":291.98,"n":834,"o":292.73,"t":"2025-08-25T04:00:00Z","v":45374,"vw":292.617663},{"c":293.3,"h":293.375,"l":291.72,"n":889,"o":292.05,"t":"2025-08-26T04:00:00Z","v":232068,"vw":292.467215},{"c":294.2116,"h":294.335,"l":293.01,"n":601,"o":293.03,"t":"2025-08-27T04:00:00Z","v":45690,"vw":293.715567},{"c":295.2105,"h":295.31,"l":293.64,"n":763,"o":294.52,"t":"2025-08-28T04:00:00Z","v":41063,"vw":294.522242},{"c":293.31,"h":294.62,"l":292.62,"n":972,"o":294.62,"t":"2025-08-29T04:00:00Z","v":57427,"vw":293.249101},{"c":291.32,"h":291.32,"l":288.8,"n":1324,"o":290.31,"t":"2025-09-02T04:00:00Z","v":89133,"vw":290.361218},{"c":292.4332,"h":292.895,"l":291.2593,"n":1117,"o":292.49,"t":"2025-09-03T04:00:00Z","v":103775,"vw":292.174535},{"c":295.19,"h":295.21,"l":292.615,"n":840,"o":292.86,"t":"2025-09-04T04:00:00Z","v":42822,"vw":294.238612},{"c":294.3128,"h":296.766,"l":292.85,"n":774,"o":296.6,"t":"2025-09-05T04:00:00Z","v":49536,"vw":294.526091},{"c":295.58,"h":295.735,"l":294.73,"n":621,"o":295.31,"t":"2025-09-08T04:00:00Z","v":46421,"vw":295.284316},{"c":296.0713,"h":296.0713,"l":294.69,"n":757,"o":295.61,"t":"2025-09-09T04:00:00Z","v":56951,"vw":295.3473},{"c":296.8229,"h":297.9099,"l":296.06,"n":609,"o":297.61,"t":"2025-09-10T04:00:00Z","v":36820,"vw":297.171251},{"c":299.4432,"h":299.4712,"l":297.41,"n":683,"o":297.73,"t":"2025-09-11T04:00:00Z","v":29437,"vw":298.718651},{"c":299.116,"h":299.8,"l":298.76,"n":706,"o":299.44,"t":"2025-09-12T04:00:00Z","v":37646,"vw":299.319215},{"c":300.383,"h":300.615,"l":299.88,"n":1185,"o":300,"t":"2025-09-15T04:00:00Z","v":106503,"vw":300.19189},{"c":300.1176,"h":300.96,"l":299.5945,"n":610,"o":300.96,"t":"2025-09-16T04:00:00Z","v":27052,"vw":300.177901},{"c":299.6211,"h":300.78,"l":297.7,"n":654,"o":299.65,"t":"2025-09-17T04:00:00Z","v":32162,"vw":299.850302},{"c":301.44,"h":302.425,"l":300.49,"n":665,"o":301.21,"t":"2025-09-18T04:00:00Z","v":54394,"vw":301.792978},{"c":302.74,"h":303.08,"l":301.28,"n":680,"o":302.88,"t":"2025-09-19T04:00:00Z","v":47167,"vw":302.479529},{"c":303.97,"h":304.2,"l":302.21,"n":1120,"o":302.21,"t":"2025-09-22T04:00:00Z","v":179019,"vw":303.958075},{"c":302.2984,"h":304.28,"l":301.94,"n":921,"o":304.19,"t":"2025-09-23T04:00:00Z","v":76058,"vw":302.708431},{"c":300.4624,"h":302.11,"l":300.02,"n":544,"o":302.11,"t":"2025-09-24T04:00:00Z","v":57161,"vw":301.432747},{"c":299.17,"h":299.42,"l":297.475,"n":1225,"o":298.92,"t":"2025-09-25T04:00:00Z","v":96765,"vw":298.644779},{"c":300.77,"h":301.03,"l":299.04,"n":859,"o":300.1,"t":"2025-09-26T04:00:00Z","v":96763,"vw":300.481513},{"c":301.58,"h":302.197,"l":300.825,"n":1050,"o":302.18,"t":"2025-09-29T04:00:00Z","v":119568,"vw":301.708829},{"c":302.35,"h":302.61,"l":300.46,"n":1017,"o":301.03,"t":"2025-09-30T04:00:00Z","v":39973,"vw":301.29025},{"c":303.6494,"h":303.8999,"l":301.5225,"n":640,"o":301.59,"t":"2025-10-01T04:00:00Z","v":55871,"vw":302.746738},{"c":303.87,"h":304.43,"l":302.812,"n":1082,"o":304.43,"t":"2025-10-02T04:00:00Z","v":55744,"vw":303.694519},{"c":304.02,"h":305.5067,"l":303.61,"n":889,"o":304.7,"t":"2025-10-03T04:00:00Z","v":68803,"vw":304.511149},{"c":305.36,"h":305.5,"l":304.1,"n":626,"o":305.19,"t":"2025-10-06T04:00:00Z","v":43250,"vw":304.840113},{"c":303.6521,"h":305.64,"l":303.0308,"n":720,"o":305.64,"t":"2025-10-07T04:00:00Z","v":56343,"vw":303.646},{"c":305.6238,"h":305.67,"l":304.08,"n":559,"o":304.08,"t":"2025-10-08T04:00:00Z","v":35269,"vw":304.935014},{"c":304.5181,"h":306.1,"l":303.9185,"n":748,"o":306.1,"t":"2025-10-09T04:00:00Z","v":57210,"vw":304.671277},{"c":296.54,"h":306.01,"l":296.38,"n":998,"o":305.34,"t":"2025-10-10T04:00:00Z","v":54599,"vw":301.195268},{"c":301.1391,"h":301.74,"l":299.6767,"n":791,"o":300.58,"t":"2025-10-13T04:00:00Z","v":49995,"vw":300.509876},{"c":300.86,"h":302.36,"l":296.63,"n":778,"o":298.12,"t":"2025-10-14T04:00:00Z","v":40712,"vw":299.517823},{"c":302.0115,"h":304.46,"l":300.38,"n":728,"o":303.13,"t":"2025-10-15T04:00:00Z","v":46834,"vw":302.861229},{"c":299.8406,"h":303.6112,"l":298.53,"n":748,"o":302.74,"t":"2025-10-16T04:00:00Z","v":66921,"vw":301.245605},{"c":301.5396,"h":301.73,"l":298.89,"n":632,"o":299.45,"t":"2025-10-17T04:00:00Z","v":66213,"vw":299.757964},{"c":304.71,"h":305.1696,"l":302.4,"n":792,"o":302.91,"t":"2025-10-20T04:00:00Z","v":110670,"vw":304.756364},{"c":305.0634,"h":305.65,"l":304.4349,"n":704,"o":304.8,"t":"2025-10-21T04:00:00Z","v":53452,"vw":305.159441},{"c":302.9228,"h":305.28,"l":301.11,"n":713,"o":305.28,"t":"2025-10-22T04:00:00Z","v":37033,"vw":303.146029},{"c":305.01,"h":305.4799,"l":302.98,"n":617,"o":302.98,"t":"2025-10-23T04:00:00Z","v":59045,"vw":304.606008},{"c":307.3428,"h":308.05,"l":307.01,"n":662,"o":307.1,"t":"2025-10-24T04:00:00Z","v":44425,"vw":307.633344},{"c":310.96,"h":311.03,"l":309.81,"n":726,"o":310.57,"t":"2025-10-27T04:00:00Z","v":108549,"vw":310.660772},{"c":311.5141,"h":312.44,"l":310.7932,"n":752,"o":312.44,"t":"2025-10-28T04:00:00Z","v":46592,"vw":311.473162},{"c":311.0675,"h":312.4099,"l":309.72,"n":923,"o":312.28,"t":"2025-10-29T04:00:00Z","v":73749,"vw":311.919961},{"c":307.96,"h":310.675,"l":307.88,"n":841,"o":309.51,"t":"2025-10-30T04:00:00Z","v":52780,"vw":309.697896},{"c":309.05,"h":310.5,"l":308,"n":704,"o":310.5,"t":"2025-10-31T04:00:00Z","v":60385,"vw":309.206292},{"c":309.53,"h":310.52,"l":307.8401,"n":983,"o":310.34,"t":"2025-11-03T05:00:00Z","v":96026,"vw":309.266749},{"c":305.74,"h":307.91,"l":305.48,"n":1694,"o":305.87,"t":"2025-11-04T05:00:00Z","v":100137,"vw":306.166215},{"c":306.82,"h":308.399,"l":305.3877,"n":754,"o":305.56,"t":"2025-11-05T05:00:00Z","v":129209,"vw":307.459331},{"c":303.5,"h":306.83,"l":303,"n":825,"o":306.09,"t":"2025-11-06T05:00:00Z","v":64823,"vw":304.523412},{"c":304.0482,"h":304.15,"l":299.5309,"n":862,"o":302.12,"t":"2025-11-07T05:00:00Z","v":73473,"vw":301.795641},{"c":308.65,"h":309.1,"l":306.04,"n":933,"o":306.98,"t":"2025-11-10T05:00:00Z","v":74119,"vw":307.891655},{"c":309.38,"h":309.685,"l":307.665,"n":623,"o":307.81,"t":"2025-11-11T05:00:00Z","v":45291,"vw":308.80679},{"c":309.62,"h":310.48,"l":308.64,"n":633,"o":310.09,"t":"2025-11-12T05:00:00Z","v":36483,"vw":309.654933},{"c":304.32,"h":308.3,"l":303.81,"n":916,"o":308.22,"t":"2025-11-13T05:00:00Z","v":55670,"vw":305.651245},{"c":304.21,"h":306.02,"l":300.4,"n":1019,"o":301.08,"t":"2025-11-14T05:00:00Z","v":70365,"vw":303.541737},{"c":301.18,"h":304.94,"l":299.73,"n":999,"o":303.48,"t":"2025-11-17T05:00:00Z","v":63462,"vw":302.666886},{"c":298.96,"h":301.0399,"l":297.21,"n":1134,"o":299.62,"t":"2025-11-18T05:00:00Z","v":68668,"vw":299.605825},{"c":299.9924,"h":301.8949,"l":298.33,"n":812,"o":299.39,"t":"2025-11-19T05:00:00Z","v":65286,"vw":300.196724},{"c":295.24,"h":305.5999,"l":295.05,"n":1002,"o":304.77,"t":"2025-11-20T05:00:00Z","v":88293,"vw":299.100271},{"c":298.38,"h":300.7764,"l":294.7329,"n":930,"o":295.89,"t":"2025-11-21T05:00:00Z","v":103716,"vw":297.617091},{"c":302.53,"h":303.365,"l":299.64,"n":1059,"o":300.02,"t":"2025-11-24T05:00:00Z","v":61362,"vw":302.002525},{"c":305.93,"h":306.37,"l":301.2015,"n":870,"o":302.57,"t":"2025-11-25T05:00:00Z","v":117240,"vw":305.093344},{"c":308.07,"h":308.968,"l":306.84,"n":1191,"o":306.87,"t":"2025-11-26T05:00:00Z","v":102471,"vw":307.889507},{"c":309.7987,"h":309.83,"l":308.65,"n":464,"o":308.65,"t":"2025-11-28T05:00:00Z","v":21166,"vw":309.144111},{"c":308.3,"h":309.655,"l":307.705,"n":805,"o":307.89,"t":"2025-12-01T05:00:00Z","v":65631,"vw":308.627956},{"c":308.89,"h":309.89,"l":308.005,"n":838,"o":309.38,"t":"2025-12-02T05:00:00Z","v":56385,"vw":309.132399},{"c":310,"h":310.5399,"l":308.35,"n":759,"o":308.35,"t":"2025-12-03T05:00:00Z","v":70227,"vw":309.370453},{"c":310.4,"h":310.54,"l":309.09,"n":948,"o":310.54,"t":"2025-12-04T05:00:00Z","v":70019,"vw":309.832669},{"c":310.88,"h":312.02,"l":310.58,"n":812,"o":310.86,"t":"2025-12-05T05:00:00Z","v":91484,"vw":311.320476},{"c":309.88,"h":311.07,"l":309.09,"n":934,"o":311.07,"t":"2025-12-08T05:00:00Z","v":164804,"vw":309.733132},{"c":309.4934,"h":310.71,"l":309.45,"n":832,"o":309.59,"t":"2025-12-09T05:00:00Z","v":91403,"vw":310.058988},{"c":311.51,"h":312.42,"l":308.99,"n":814,"o":309.3,"t":"2025-12-10T05:00:00Z","v":84844,"vw":310.134848},{"c":312.62,"h":312.7099,"l":309.75,"n":873,"o":310.59,"t":"2025-12-11T05:00:00Z","v":60449,"vw":311.58953},{"c":309.1559,"h":312.515,"l":308.135,"n":1005,"o":311.94,"t":"2025-12-12T05:00:00Z","v":229413,"vw":309.807609},{"c":308.67,"h":310.8764,"l":308.11,"n":964,"o":310.66,"t":"2025-12-15T05:00:00Z","v":93320,"vw":308.766029},{"c":307.83,"h":308.7699,"l":306.07,"n":848,"o":307.96,"t":"2025-12-16T05:00:00Z","v":172284,"vw":307.558957},{"c":304.51,"h":308.52,"l":304.44,"n":2762,"o":308.52,"t":"2025-12-17T05:00:00Z","v":106917,"vw":306.165995},{"c":306.82,"h":308.66,"l":306.22,"n":1270,"o":307.33,"t":"2025-12-18T05:00:00Z","v":93725,"vw":307.296318},{"c":309.47,"h":309.82,"l":307.54,"n":1244,"o":307.54,"t":"2025-12-19T05:00:00Z","v":117729,"vw":309.336287},{"c":310.39,"h":310.94,"l":309.87,"n":1414,"o":309.87,"t":"2025-12-22T05:00:00Z","v":184532,"vw":310.573536},{"c":311.86,"h":311.95,"l":310.21,"n":1291,"o":310.21,"t":"2025-12-23T05:00:00Z","v":92275,"vw":311.377165},{"c":313.0051,"h":313.18,"l":311.91,"n":546,"o":311.99,"t":"2025-12-24T05:00:00Z","v":41314,"vw":312.482796},{"c":312.93,"h":313.46,"l":312.515,"n":784,"o":312.88,"t":"2025-12-26T05:00:00Z","v":89313,"vw":312.829544},{"c":311.82,"h":312.3882,"l":311.05,"n":1081,"o":311.33,"t":"2025-12-29T05:00:00Z","v":78520,"vw":311.557495},{"c":311.38,"h":312.07,"l":311.23,"n":1494,"o":311.36,"t":"2025-12-30T05:00:00Z","v":85907,"vw":311.597588},{"c":309.04,"h":311.41,"l":308.97,"n":1437,"o":311.15,"t":"2025-12-31T05:00:00Z","v":79109,"vw":310.192496},{"c":309.84,"h":311.18,"l":308.26,"n":1963,"o":310.54,"t":"2026-01-02T05:00:00Z","v":161426,"vw":309.682357},{"c":312.04,"h":312.695,"l":310.89,"n":1642,"o":311.3,"t":"2026-01-05T05:00:00Z","v":176255,"vw":312.040072},{"c":314.01,"h":314.18,"l":312.12,"n":1650,"o":312.24,"t":"2026-01-06T05:00:00Z","v":68561,"vw":313.406013},{"c":312.98,"h":314.8592,"l":312.87,"n":1778,"o":314.28,"t":"2026-01-07T05:00:00Z","v":90668,"vw":314.058804},{"c":312.92,"h":313.3662,"l":312.035,"n":1364,"o":312.71,"t":"2026-01-08T05:00:00Z","v":97459,"vw":312.792876},{"c":314.84,"h":315.37,"l":312.77,"n":1283,"o":313.35,"t":"2026-01-09T05:00:00Z","v":107618,"vw":314.548747},{"c":315.44,"h":315.71,"l":313.44,"n":1160,"o":313.44,"t":"2026-01-12T05:00:00Z","v":128535,"vw":314.968135},{"c":314.71,"h":315.8,"l":313.73,"n":961,"o":315.8,"t":"2026-01-13T05:00:00Z","v":48615,"vw":314.612817},{"c":313.48,"h":313.86,"l":311.5,"n":1426,"o":313.79,"t":"2026-01-14T05:00:00Z","v":102416,"vw":312.483195},{"c":314.24,"h":315.66,"l":313.87,"n":1320,"o":314.96,"t":"2026-01-15T05:00:00Z","v":84608,"vw":314.974199},{"c":313.95,"h":315.06,"l":313.395,"n":1224,"o":314.72,"t":"2026-01-16T05:00:00Z","v":86840,"vw":314.376305},{"c":307.4909,"h":310.8262,"l":307.31,"n":1799,"o":309.25,"t":"2026-01-20T05:00:00Z","v":155918,"vw":309.582075},{"c":311.18,"h":312.7,"l":308.0801,"n":1146,"o":308.69,"t":"2026-01-21T05:00:00Z","v":76306,"vw":310.196001},{"c":312.86,"h":313.82,"l":312.09,"n":1446,"o":313.32,"t":"2026-01-22T05:00:00Z","v":90539,"vw":313.027914},{"c":312.81,"h":313.55,"l":312.088,"n":1230,"o":312.58,"t":"2026-01-23T05:00:00Z","v":91940,"vw":312.786387},{"c":314.24,"h":314.845,"l":313.46,"n":1034,"o":313.46,"t":"2026-01-26T05:00:00Z","v":127720,"vw":314.515668},{"c":315.42,"h":315.8493,"l":314.54,"n":892,"o":314.54,"t":"2026-01-27T05:00:00Z","v":52781,"vw":315.507429},{"c":315.16,"h":316.38,"l":314.58,"n":982,"o":316.06,"t":"2026-01-28T05:00:00Z","v":120306,"vw":315.433748},{"c":314.47,"h":316,"l":310.4,"n":1122,"o":315.4,"t":"2026-01-29T05:00:00Z","v":117719,"vw":313.067768},{"c":313.35,"h":314.32,"l":311.27,"n":1967,"o":313.24,"t":"2026-01-30T05:00:00Z","v":151199,"vw":313.077508},{"c":314.9,"h":315.5052,"l":312.18,"n":2077,"o":312.18,"t":"2026-02-02T05:00:00Z","v":154944,"vw":314.778023},{"c":312.26,"h":315.38,"l":309.75,"n":2172,"o":315.38,"t":"2026-02-03T05:00:00Z","v":107340,"vw":311.923408},{"c":310.92,"h":313.05,"l":308.84,"n":1847,"o":313.04,"t":"2026-02-04T05:00:00Z","v":72838,"vw":310.987589},{"c":307.05,"h":309.685,"l":306.33,"n":1484,"o":308.69,"t":"2026-02-05T05:00:00Z","v":77945,"vw":308.141179},{"c":313.5553,"h":313.74,"l":308.54,"n":1221,"o":308.54,"t":"2026-02-06T05:00:00Z","v":60862,"vw":311.391336},{"c":314.74,"h":315.496,"l":312.6,"n":1309,"o":312.6,"t":"2026-02-09T05:00:00Z","v":123284,"vw":314.761535},{"c":313.95,"h":315.99,"l":313.86,"n":1231,"o":315.44,"t":"2026-02-10T05:00:00Z","v":46015,"vw":314.915369},{"c":313.75,"h":316.135,"l":312.8446,"n":976,"o":315.8,"t":"2026-02-11T05:00:00Z","v":46652,"vw":314.297858},{"c":308.78,"h":315.3,"l":308.6,"n":1521,"o":314.81,"t":"2026-02-12T05:00:00Z","v":78136,"vw":311.755273},{"c":309.17,"h":311.21,"l":307.53,"n":1459,"o":309.16,"t":"2026-02-13T05:00:00Z","v":405982,"vw":310.21067},{"c":309.65,"h":310.67,"l":306.585,"n":2084,"o":308.19,"t":"2026-02-17T05:00:00Z","v":159476,"vw":308.752873},{"c":311.32,"h":312.55,"l":310.14,"n":1392,"o":310.5,"t":"2026-02-18T05:00:00Z","v":69808,"vw":311.234602},{"c":310.68,"h":311.26,"l":309.32,"n":1110,"o":310.35,"t":"2026-02-19T05:00:00Z","v":52236,"vw":310.3234},{"c":312.74,"h":313,"l":309.69,"n":1344,"o":309.84,"t":"2026-02-20T05:00:00Z","v":70336,"vw":311.763027},{"c":309.28,"h":312.75,"l":308.4,"n":1557,"o":311.69,"t":"2026-02-23T05:00:00Z","v":69950,"vw":309.755526},{"c":311.65,"h":312.1,"l":308.45,"n":1054,"o":308.84,"t":"2026-02-24T05:00:00Z","v":40917,"vw":310.919918},{"c":314.14,"h":314.42,"l":312.9019,"n":1190,"o":313.09,"t":"2026-02-25T05:00:00Z","v":193221,"vw":313.93686},{"c":312.89,"h":314.125,"l":310.605,"n":1304,"o":314.05,"t":"2026-02-26T05:00:00Z","v":55280,"vw":312.367662},{"c":311.48,"h":311.63,"l":309.55,"n":1339,"o":309.99,"t":"2026-02-27T05:00:00Z","v":65284,"vw":310.747529},{"c":311.68,"h":312.605,"l":307.71,"n":1893,"o":307.71,"t":"2026-03-02T05:00:00Z","v":119792,"vw":311.145889},{"c":308.65,"h":309.77,"l":303.68,"n":2587,"o":306.43,"t":"2026-03-03T05:00:00Z","v":180997,"vw":307.374473},{"c":310.97,"h":311.6475,"l":308.475,"n":854,"o":309.95,"t":"2026-03-04T05:00:00Z","v":45419,"vw":310.618861},{"c":308.8,"h":310.975,"l":306.53,"n":2316,"o":309.24,"t":"2026-03-05T05:00:00Z","v":155641,"vw":308.325897},{"c":304.96,"h":306.48,"l":303.91,"n":1150,"o":305.23,"t":"2026-03-06T05:00:00Z","v":76103,"vw":305.441985},{"c":307.64,"h":308.2987,"l":300.26,"n":1682,"o":301.83,"t":"2026-03-09T04:00:00Z","v":107713,"vw":303.046233},{"c":306.89,"h":309.815,"l":305.99,"n":1824,"o":307.65,"t":"2026-03-10T04:00:00Z","v":87090,"vw":307.984995},{"c":306.53,"h":307.965,"l":305.215,"n":772,"o":307.075,"t":"2026-03-11T04:00:00Z","v":43644,"vw":306.197897},{"c":301.75,"h":304.46,"l":301.66,"n":1184,"o":304.46,"t":"2026-03-12T04:00:00Z","v":106320,"vw":303.328076},{"c":299.97,"h":304.43,"l":299.68,"n":1292,"o":302.86,"t":"2026-03-13T04:00:00Z","v":66177,"vw":301.350288},{"c":303.15,"h":304.34,"l":302.37,"n":1489,"o":302.43,"t":"2026-03-16T04:00:00Z","v":93758,"vw":303.117188},{"c":304.07,"h":305.655,"l":303.89,"n":795,"o":304.41,"t":"2026-03-17T04:00:00Z","v":42866,"vw":304.545968},{"c":299.98,"h":303.59,"l":299.82,"n":1215,"o":303.09,"t":"2026-03-18T04:00:00Z","v":68310,"vw":302.105777},{"c":299.12,"h":300.51,"l":297.01,"n":1113,"o":297.53,"t":"2026-03-19T04:00:00Z","v":104222,"vw":298.660891},{"c":294.68,"h":298.79,"l":293.125,"n":2596,"o":298.79,"t":"2026-03-20T04:00:00Z","v":156431,"vw":295.863318},{"c":298.12,"h":301.28,"l":297.38,"n":1758,"o":298.37,"t":"2026-03-23T04:00:00Z","v":200183,"vw":299.998398},{"c":296.12,"h":297.65,"l":294.71,"n":1507,"o":295.34,"t":"2026-03-24T04:00:00Z","v":96516,"vw":296.49787},{"c":297.87,"h":299.535,"l":296.76,"n":1680,"o":298.71,"t":"2026-03-25T04:00:00Z","v":132693,"vw":298.2457},{"c":292.62,"h":297.07,"l":292.62,"n":1293,"o":295.41,"t":"2026-03-26T04:00:00Z","v":104105,"vw":294.670314},{"c":288.13,"h":291.47,"l":287.32,"n":1760,"o":291.47,"t":"2026-03-27T04:00:00Z","v":277165,"vw":289.542872},{"c":286.68,"h":290.43,"l":285.56,"n":1503,"o":290.1,"t":"2026-03-30T04:00:00Z","v":182709,"vw":288.242186},{"c":295.12,"h":295.61,"l":289.51,"n":1996,"o":290.1,"t":"2026-03-31T04:00:00Z","v":174322,"vw":292.154559},{"c":297.23,"h":298.79,"l":296.305,"n":2644,"o":297.01,"t":"2026-04-01T04:00:00Z","v":164115,"vw":297.49733},{"c":297.55,"h":298.67,"l":292.68,"n":3737,"o":292.97,"t":"2026-04-02T04:00:00Z","v":341682,"vw":296.569574},{"c":298.89,"h":299.21,"l":297.52,"n":1218,"o":297.78,"t":"2026-04-06T04:00:00Z","v":119656,"vw":298.330875},{"c":298.81,"h":299.14,"l":295.5,"n":1931,"o":298.18,"t":"2026-04-07T04:00:00Z","v":109862,"vw":297.595423},{"c":306.56,"h":307.21,"l":304.645,"n":1480,"o":307.21,"t":"2026-04-08T04:00:00Z","v":89651,"vw":306.15221},{"c":308.1,"h":308.65,"l":305.425,"n":1203,"o":306.19,"t":"2026-04-09T04:00:00Z","v":73823,"vw":307.145243},{"c":307.73,"h":309.11,"l":307.3101,"n":1017,"o":309.11,"t":"2026-04-10T04:00:00Z","v":89341,"vw":308.160922},{"c":311.02,"h":311.09,"l":306.6,"n":1588,"o":306.65,"t":"2026-04-13T04:00:00Z","v":139116,"vw":308.564144},{"c":314.58,"h":314.74,"l":311.77,"n":1228,"o":311.77,"t":"2026-04-14T04:00:00Z","v":67370,"vw":313.6734},{"c":317.04,"h":317.17,"l":314.83,"n":1071,"o":315.36,"t":"2026-04-15T04:00:00Z","v":75239,"vw":316.186783},{"c":317.74,"h":318.3,"l":316.5401,"n":1523,"o":317.67,"t":"2026-04-16T04:00:00Z","v":127414,"vw":317.47528},{"c":321.7752,"h":322.77,"l":319.76,"n":2614,"o":319.76,"t":"2026-04-17T04:00:00Z","v":111331,"vw":321.633877},{"c":321.36,"h":321.66,"l":320.115,"n":1189,"o":320.92,"t":"2026-04-20T04:00:00Z","v":94632,"vw":321.05131},{"c":319.1567,"h":322.5999,"l":318.67,"n":1084,"o":322.29,"t":"2026-04-21T04:00:00Z","v":54230,"vw":320.665564},{"c":322.41,"h":322.41,"l":321.225,"n":861,"o":321.54,"t":"2026-04-22T04:00:00Z","v":96291,"vw":321.991365},{"c":321.03,"h":322.5,"l":318.0669,"n":1553,"o":321.11,"t":"2026-04-23T04:00:00Z","v":106339,"vw":320.885724},{"c":323.2,"h":323.365,"l":321.09,"n":1072,"o":321.62,"t":"2026-04-24T04:00:00Z","v":65259,"vw":322.181929},{"c":323.61,"h":323.71,"l":322.455,"n":1084,"o":322.57,"t":"2026-04-27T04:00:00Z","v":119812,"vw":323.109702},{"c":321.84,"h":322.41,"l":320.975,"n":759,"o":321.84,"t":"2026-04-28T04:00:00Z","v":35477,"vw":321.729481},{"c":321.51,"h":321.759,"l":320.275,"n":913,"o":321.6,"t":"2026-04-29T04:00:00Z","v":63839,"vw":321.020463},{"c":324.7,"h":325.38,"l":321.37,"n":1045,"o":323.11,"t":"2026-04-30T04:00:00Z","v":60321,"vw":323.452977},{"c":325.71,"h":327.49,"l":325.71,"n":1307,"o":326.35,"t":"2026-05-01T04:00:00Z","v":72375,"vw":326.723117},{"c":324.61,"h":326.48,"l":323.38,"n":3451,"o":324.9,"t":"2026-05-04T04:00:00Z","v":238076,"vw":324.815347},{"c":327.08,"h":327.7,"l":326.09,"n":1036,"o":326.09,"t":"2026-05-05T04:00:00Z","v":54074,"vw":326.725812},{"c":331.36,"h":331.97,"l":329.13,"n":861,"o":329.13,"t":"2026-05-06T04:00:00Z","v":80800,"vw":331.158173},{"c":330.31,"h":332.44,"l":329.76,"n":924,"o":331.96,"t":"2026-05-07T04:00:00Z","v":63006,"vw":331.480848},{"c":332.81,"h":333.05,"l":331.74,"n":1504,"o":332.09,"t":"2026-05-08T04:00:00Z","v":84431,"vw":332.467353},{"c":333.34,"h":334.12,"l":332.32,"n":1016,"o":332.32,"t":"2026-05-11T04:00:00Z","v":63648,"vw":333.399552},{"c":332.73,"h":333.06,"l":330.115,"n":742,"o":332.13,"t":"2026-05-12T04:00:00Z","v":36756,"vw":331.278126},{"c":334.61,"h":335.17,"l":331.44,"n":919,"o":332.6,"t":"2026-05-13T04:00:00Z","v":67131,"vw":333.7345},{"c":337.06,"h":337.76,"l":335.21,"n":912,"o":335.21,"t":"2026-05-14T04:00:00Z","v":55499,"vw":336.79715},{"c":332.9459,"h":334.82,"l":332.565,"n":1223,"o":333.79,"t":"2026-05-15T04:00:00Z","v":105467,"vw":333.553372},{"c":332.84,"h":334.19,"l":330.69,"n":1004,"o":333.04,"t":"2026-05-18T04:00:00Z","v":43536,"vw":332.416726},{"c":330.71,"h":332.2906,"l":329.895,"n":786,"o":331.09,"t":"2026-05-19T04:00:00Z","v":101183,"vw":330.788311},{"c":334.285,"h":334.39,"l":330.94,"n":934,"o":331.18,"t":"2026-05-20T04:00:00Z","v":84124,"vw":333.432127},{"c":335.0459,"h":335.8042,"l":332.42,"n":1095,"o":333.36,"t":"2026-05-21T04:00:00Z","v":49537,"vw":333.671637},{"c":336.32,"h":337.77,"l":336.08,"n":1122,"o":336.88,"t":"2026-05-22T04:00:00Z","v":62347,"vw":336.773698},{"c":338.69,"h":339.4499,"l":337.8,"n":1064,"o":338.31,"t":"2026-05-26T04:00:00Z","v":98681,"vw":338.408132},{"c":338.5481,"h":339.105,"l":337.76,"n":963,"o":338.7,"t":"2026-05-27T04:00:00Z","v":51085,"vw":338.537312},{"c":340.65,"h":340.85,"l":338.05,"n":1118,"o":338.28,"t":"2026-05-28T04:00:00Z","v":68004,"vw":339.753176},{"c":341.55,"h":342.06,"l":340.65,"n":1042,"o":341.34,"t":"2026-05-29T04:00:00Z","v":54758,"vw":341.44857},{"c":342.3339,"h":343.19,"l":340.7101,"n":1081,"o":341.42,"t":"2026-06-01T04:00:00Z","v":68737,"vw":341.835184},{"c":343.09,"h":343.25,"l":341.72,"n":1111,"o":341.72,"t":"2026-06-02T04:00:00Z","v":82332,"vw":342.787073},{"c":340.68,"h":342.75,"l":340.545,"n":927,"o":342.75,"t":"2026-06-03T04:00:00Z","v":52903,"vw":341.458482},{"c":342.18,"h":342.69,"l":339.68,"n":773,"o":340.01,"t":"2026-06-04T04:00:00Z","v":76816,"vw":341.619405},{"c":333.6,"h":340.34,"l":332.515,"n":1312,"o":340.34,"t":"2026-06-05T04:00:00Z","v":89123,"vw":335.361313},{"c":334.2153,"h":336.9,"l":334.03,"n":1190,"o":336,"t":"2026-06-08T04:00:00Z","v":139769,"vw":335.254407},{"c":333.3672,"h":337.72,"l":327.03,"n":1256,"o":336.49,"t":"2026-06-09T04:00:00Z","v":70055,"vw":332.5364},{"c":328.6,"h":334.045,"l":328.12,"n":1520,"o":331.54,"t":"2026-06-10T04:00:00Z","v":101590,"vw":330.451169},{"c":334.11,"h":334.75,"l":327.99,"n":1153,"o":329.31,"t":"2026-06-11T04:00:00Z","v":61236,"vw":331.49476},{"c":335.5542,"h":336.77,"l":333.005,"n":1466,"o":334.96,"t":"2026-06-12T04:00:00Z","v":64892,"vw":334.788934},{"c":341.27,"h":342.165,"l":340.17,"n":1257,"o":340.17,"t":"2026-06-15T04:00:00Z","v":77063,"vw":341.207599},{"c":339.3228,"h":341.66,"l":339.23,"n":903,"o":340.83,"t":"2026-06-16T04:00:00Z","v":32808,"vw":340.545291},{"c":334.97,"h":340.0454,"l":334.4,"n":1506,"o":339.87,"t":"2026-06-17T04:00:00Z","v":105085,"vw":338.517564},{"c":337.38,"h":338.44,"l":336.3601,"n":959,"o":338.43,"t":"2026-06-18T04:00:00Z","v":495574,"vw":337.443007},{"c":336.48,"h":339.0799,"l":336.04,"n":2261,"o":337.64,"t":"2026-06-22T04:00:00Z","v":117660,"vw":336.720293},{"c":332,"h":334.545,"l":331.4941,"n":1972,"o":331.54,"t":"2026-06-23T04:00:00Z","v":136105,"vw":332.973427},{"c":331.65,"h":334.875,"l":331.08,"n":1715,"o":332.78,"t":"2026-06-24T04:00:00Z","v":162972,"vw":332.114567},{"c":332.03,"h":334.74,"l":330.61,"n":1376,"o":334.74,"t":"2026-06-25T04:00:00Z","v":130081,"vw":332.467729},{"c":330.8,"h":333.71,"l":329.78,"n":1249,"o":329.95,"t":"2026-06-26T04:00:00Z","v":132569,"vw":331.25389},{"c":336.0728,"h":336.23,"l":331.97,"n":1195,"o":333.7,"t":"2026-06-29T04:00:00Z","v":99664,"vw":335.067955},{"c":338.72,"h":339.3217,"l":336.255,"n":1515,"o":336.38,"t":"2026-06-30T04:00:00Z","v":120013,"vw":338.433466},{"c":338.01,"h":340.045,"l":336.89,"n":1289,"o":337.37,"t":"2026-07-01T04:00:00Z","v":73439,"vw":338.683449},{"c":337.71,"h":340.725,"l":335.51,"n":2913,"o":339.45,"t":"2026-07-02T04:00:00Z","v":147111,"vw":338.038957},{"c":340.5,"h":341.02,"l":339.08,"n":1084,"o":339.36,"t":"2026-07-06T04:00:00Z","v":67150,"vw":340.285801},{"c":338.72,"h":340.47,"l":337.725,"n":1005,"o":340.47,"t":"2026-07-07T04:00:00Z","v":38967,"vw":338.87305},{"c":337.87,"h":337.87,"l":334.93,"n":1001,"o":337.07,"t":"2026-07-08T04:00:00Z","v":83998,"vw":336.066442},{"c":340.4,"h":340.58,"l":337.88,"n":948,"o":338.15,"t":"2026-07-09T04:00:00Z","v":54780,"vw":339.528359},{"c":341.57,"h":341.82,"l":338.72,"n":860,"o":340.31,"t":"2026-07-10T04:00:00Z","v":86588,"vw":340.859592},{"c":339.05,"h":341.12,"l":338.6,"n":940,"o":340.95,"t":"2026-07-13T04:00:00Z","v":58746,"vw":339.962717},{"c":340.58,"h":340.94,"l":339.165,"n":1168,"o":339.7,"t":"2026-07-14T04:00:00Z","v":51898,"vw":340.225301},{"c":341.3969,"h":341.9799,"l":339.51,"n":1567,"o":341.54,"t":"2026-07-15T04:00:00Z","v":71126,"vw":341.041122},{"c":339.77,"h":341.43,"l":338.585,"n":1013,"o":341.2,"t":"2026-07-16T04:00:00Z","v":49586,"vw":340.539644},{"c":336.6,"h":338.16,"l":335.33,"n":1113,"o":336.05,"t":"2026-07-17T04:00:00Z","v":243983,"vw":337.678659},{"c":335.64,"h":338.67,"l":335.49,"n":1569,"o":337.99,"t":"2026-07-20T04:00:00Z","v":118410,"vw":336.824663},{"c":338.43,"h":338.7494,"l":336.58,"n":1094,"o":336.83,"t":"2026-07-21T04:00:00Z","v":68311,"vw":338.04656},{"c":338,"h":339.22,"l":337.815,"n":1050,"o":338.21,"t":"2026-07-22T04:00:00Z","v":73373,"vw":338.426334},{"c":333.88,"h":335.87,"l":332.6,"n":1595,"o":335,"t":"2026-07-23T04:00:00Z","v":110386,"vw":333.462656},{"c":334.24,"h":336.355,"l":333.7,"n":979,"o":334.45,"t":"2026-07-24T04:00:00Z","v":55090,"vw":334.927815},{"c":334.59,"h":337.35,"l":333.32,"n":962,"o":337.29,"t":"2026-07-27T04:00:00Z","v":56877,"vw":335.053396},{"c":335.35,"h":336.24,"l":333.29,"n":1020,"o":334.34,"t":"2026-07-28T04:00:00Z","v":56713,"vw":335.051412},{"c":330.44,"h":336.16,"l":330.11,"n":1002,"o":335.16,"t":"2026-07-29T04:00:00Z","v":51877,"vw":332.905008},{"c":335.58,"h":335.9587,"l":332.49,"n":1317,"o":332.81,"t":"2026-07-30T04:00:00Z","v":79491,"vw":334.383416},{"c":337.71,"h":338.61,"l":333.82,"n":1569,"o":336.49,"t":"2026-07-31T04:00:00Z","v":110554,"vw":336.363499},{"c":342.72,"h":343.21,"l":338.14,"n":1298,"o":338.14,"t":"2026-08-03T04:00:00Z","v":102407,"vw":341.211758},{"c":349.09,"h":349.9399,"l":344.39,"n":1602,"o":344.39,"t":"2026-08-04T04:00:00Z","v":67567,"vw":347.621909},{"c":348.19,"h":351.42,"l":348.15,"n":1285,"o":351.18,"t":"2026-08-05T04:00:00Z","v":70318,"vw":349.670607},{"c":347.75,"h":349.26,"l":347.29,"n":936,"o":348.65,"t":"2026-08-06T04:00:00Z","v":62081,"vw":348.24102},{"c":350.17,"h":350.42,"l":348.97,"n":982,"o":349.07,"t":"2026-08-07T04:00:00Z","v":50844,"vw":349.641295},{"c":350.1,"h":351.0995,"l":349.3901,"n":1064,"o":350.17,"t":"2026-08-10T04:00:00Z","v":64120,"vw":350.371301},{"c":349.06,"h":350.7109,"l":348.67,"n":1012,"o":350.47,"t":"2026-08-11T04:00:00Z","v":92094,"vw":350.200035},{"c":350.12,"h":351.52,"l":349.59,"n":835,"o":351.52,"t":"2026-08-12T04:00:00Z","v":45313,"vw":350.200924},{"c":352.36,"h":353.11,"l":350.33,"n":1335,"o":350.33,"t":"2026-08-13T04:00:00Z","v":66266,"vw":352.197833},{"c":351.85,"h":353.24,"l":351.5,"n":1030,"o":353.24,"t":"2026-08-14T04:00:00Z","v":44926,"vw":352.027546},{"c":350.19,"h":352.44,"l":350.11,"n":1012,"o":352.44,"t":"2026-08-17T04:00:00Z","v":42806,"vw":351.177112},{"c":347.61,"h":348.5588,"l":347.38,"n":972,"o":348.34,"t":"2026-08-18T04:00:00Z","v":40708,"vw":348.12029},{"c":348.63,"h":349.855,"l":348.14,"n":779,"o":348.58,"t":"2026-08-19T04:00:00Z","v":38744,"vw":348.830545},{"c":345.7,"h":347.98,"l":345.345,"n":1007,"o":347.73,"t":"2026-08-20T04:00:00Z","v":59631,"vw":346.629306},{"c":347.1,"h":347.84,"l":346.37,"n":884,"o":347.66,"t":"2026-08-21T04:00:00Z","v":59764,"vw":347.014622},{"c":345.98,"h":346.78,"l":345.6,"n":1037,"o":346.28,"t":"2026-08-24T04:00:00Z","v":83188,"vw":346.138078},{"c":347.13,"h":347.73,"l":346.05,"n":1047,"o":347.73,"t":"2026-08-25T04:00:00Z","v":250541,"vw":346.461444},{"c":347.12,"h":347.645,"l":346.3,"n":1095,"o":346.79,"t":"2026-08-26T04:00:00Z","v":52127,"vw":347.047115},{"c":349.4,"h":349.89,"l":347.83,"n":1207,"o":348.52,"t":"2026-08-27T04:00:00Z","v":65869,"vw":349.201892},{"c":348.36,"h":350.9191,"l":347.92,"n":1159,"o":349.69,"t":"2026-08-28T04:00:00Z","v":77763,"vw":348.978712},{"c":347.17,"h":347.65,"l":346.1737,"n":2917,"o":347.29,"t":"2026-08-31T04:00:00Z","v":144615,"vw":346.971295},{"c":344.53,"h":346.03,"l":343.62,"n":1157,"o":345.69,"t":"2026-09-01T04:00:00Z","v":49766,"vw":345.192729},{"c":346.17,"h":346.72,"l":344.69,"n":1892,"o":345.08,"t":"2026-09-02T04:00:00Z","v":79511,"vw":346.00279},{"c":349.93,"h":350.34,"l":347.1,"n":1549,"o":347.82,"t":"2026-09-03T04:00:00Z","v":118001,"vw":349.514679},{"c":348.69,"h":349.8552,"l":348.2201,"n":1138,"o":349.39,"t":"2026-09-04T04:00:00Z","v":78865,"vw":348.948036},{"c":346.62,"h":348.87,"l":346.49,"n":1214,"o":348.87,"t":"2026-09-08T04:00:00Z","v":58636,"vw":347.469425},{"c":344.87,"h":346.4,"l":344.4134,"n":1085,"o":346.31,"t":"2026-09-09T04:00:00Z","v":57946,"vw":345.31825},{"c":342.7181,"h":343.85,"l":342.54,"n":1398,"o":343.04,"t":"2026-09-10T04:00:00Z","v":48114,"vw":343.005989},{"c":345.63,"h":346.5409,"l":345.42,"n":842,"o":346,"t":"2026-09-11T04:00:00Z","v":51779,"vw":346.07162},{"c":344.25,"h":345.29,"l":343.03,"n":1253,"o":343.17,"t":"2026-09-14T04:00:00Z","v":66383,"vw":343.855463},{"c":342.5018,"h":344.36,"l":342.13,"n":959,"o":344.36,"t":"2026-09-15T04:00:00Z","v":43833,"vw":342.682423},{"c":341.15,"h":344.51,"l":339.27,"n":1172,"o":343.73,"t":"2026-09-16T04:00:00Z","v":74472,"vw":342.486799},{"c":344.9927,"h":345.53,"l":343.9075,"n":1288,"o":345.53,"t":"2026-09-17T04:00:00Z","v":96741,"vw":344.829679},{"c":345.02,"h":345.48,"l":343.5,"n":1146,"o":344.31,"t":"2026-09-18T04:00:00Z","v":57975,"vw":344.485753},{"c":350.31,"h":350.78,"l":346.6,"n":1407,"o":346.6,"t":"2026-09-21T04:00:00Z","v":151634,"vw":349.552706},{"c":350.33,"h":350.995,"l":349.93,"n":1512,"o":350.93,"t":"2026-09-22T04:00:00Z","v":75209,"vw":350.367428},{"c":346.73,"h":349.5,"l":346.43,"n":1066,"o":349.5,"t":"2026-09-23T04:00:00Z","v":146302,"vw":347.361287},{"c":346.62,"h":347.225,"l":344.89,"n":2434,"o":345.54,"t":"2026-09-24T04:00:00Z","v":186723,"vw":346.097105},{"c":348.41,"h":348.71,"l":346.25,"n":1353,"o":347.48,"t":"2026-09-25T04:00:00Z","v":525170,"vw":348.152569},{"c":345.52,"h":347.45,"l":344.78,"n":1304,"o":347.45,"t":"2026-09-28T04:00:00Z","v":166763,"vw":346.099657},{"c":344.89,"h":345.83,"l":344.09,"n":1750,"o":345.83,"t":"2026-09-29T04:00:00Z","v":125720,"vw":344.833426},{"c":344,"h":347.0889,"l":344,"n":1466,"o":346.52,"t":"2026-09-30T04:00:00Z","v":135329,"vw":346.403611},{"c":344.93,"h":345.67,"l":342.85,"n":1866,"o":344.66,"t":"2026-10-01T04:00:00Z","v":119551,"vw":344.279186},{"c":347.625,"h":349.02,"l":346.67,"n":1973,"o":348.53,"t":"2026-10-02T04:00:00Z","v":145399,"vw":348.178671},{"c":350.09,"h":350.79,"l":347.56,"n":2260,"o":347.56,"t":"2026-10-05T04:00:00Z","v":138650,"vw":349.559964},{"c":352.04,"h":353.16,"l":351.59,"n":2565,"o":351.67,"t":"2026-10-06T04:00:00Z","v":133282,"vw":352.44196},{"c":350.88,"h":351.13,"l":349.27,"n":1132,"o":350.27,"t":"2026-10-07T04:00:00Z","v":66115,"vw":350.404199},{"c":349.48,"h":350.66,"l":347.905,"n":1691,"o":349.65,"t":"2026-10-08T04:00:00Z","v":104622,"vw":349.527944},{"c":351.68,"h":352.1,"l":350.18,"n":1563,"o":350.78,"t":"2026-10-09T04:00:00Z","v":72416,"vw":351.215651},{"c":351.44,"h":351.98,"l":351.03,"n":1195,"o":351.98,"t":"2026-10-12T04:00:00Z","v":70691,"vw":351.385172},{"c":351.28,"h":351.655,"l":350.3906,"n":983,"o":351.34,"t":"2026-10-13T04:00:00Z","v":67196,"vw":351.132107},{"c":347.38,"h":350.36,"l":346.05,"n":1526,"o":349.94,"t":"2026-10-14T04:00:00Z","v":97406,"vw":347.685756},{"c":348.66,"h":348.99,"l":345.08,"n":1388,"o":345.94,"t":"2026-10-15T04:00:00Z","v":99759,"vw":347.377579},{"c":344.66,"h":349.4,"l":343.54,"n":1256,"o":349.4,"t":"2026-10-16T04:00:00Z","v":107711,"vw":345.551735},{"c":345.91,"h":347.8,"l":345.85,"n":1126,"o":346.4,"t":"2026-10-19T04:00:00Z","v":89769,"vw":346.922348},{"c":347.34,"h":348.84,"l":345.14,"n":1234,"o":345.77,"t":"2026-10-20T04:00:00Z","v":76781,"vw":347.046824},{"c":349.28,"h":349.9099,"l":347.32,"n":1673,"o":348.3,"t":"2026-10-21T04:00:00Z","v":111685,"vw":349.052162},{"c":345.26,"h":346.839,"l":344,"n":1307,"o":346,"t":"2026-10-22T04:00:00Z","v":585412,"vw":346.225186},{"c":344.57,"h":344.76,"l":342.8645,"n":420,"o":343.3,"t":"2026-10-23T04:00:00Z","v":41773,"vw":344.253574}],"volatilityBars":[{"c":351.5,"h":352,"l":349.05,"n":48,"o":352,"t":"2026-09-22T09:00:00Z","v":3711,"vw":351.260634},{"c":351,"h":351,"l":350.8,"n":5,"o":350.8,"t":"2026-09-22T09:15:00Z","v":794,"vw":350.898606},{"c":351.5,"h":352.5,"l":350,"n":58,"o":352.5,"t":"2026-09-22T10:30:00Z","v":6631,"vw":351.290795},{"c":350.6,"h":350.6,"l":350.6,"n":8,"o":350.6,"t":"2026-09-22T11:45:00Z","v":505,"vw":350.6},{"c":350.61,"h":350.61,"l":350.61,"n":8,"o":350.61,"t":"2026-09-22T12:00:00Z","v":427,"vw":350.61},{"c":350.51,"h":350.51,"l":350.51,"n":2,"o":350.51,"t":"2026-09-22T12:15:00Z","v":101,"vw":350.51},{"c":350.93,"h":350.995,"l":350.41,"n":22,"o":350.93,"t":"2026-09-22T13:30:00Z","v":2658,"vw":350.901942},{"c":350.49,"h":350.83,"l":350.49,"n":27,"o":350.745,"t":"2026-09-22T13:45:00Z","v":1047,"vw":350.714344},{"c":350.564,"h":350.715,"l":350.564,"n":10,"o":350.6255,"t":"2026-09-22T14:00:00Z","v":545,"vw":350.650399},{"c":350.465,"h":350.62,"l":350.36,"n":96,"o":350.62,"t":"2026-09-22T14:15:00Z","v":3596,"vw":350.490061},{"c":350.19,"h":350.39,"l":350.19,"n":12,"o":350.3101,"t":"2026-09-22T14:30:00Z","v":149,"vw":350.301468},{"c":350.415,"h":350.45,"l":350.095,"n":17,"o":350.095,"t":"2026-09-22T14:45:00Z","v":711,"vw":350.266319},{"c":350.25,"h":350.42,"l":350.25,"n":6,"o":350.31,"t":"2026-09-22T15:00:00Z","v":610,"vw":350.364808},{"c":350.345,"h":350.42,"l":350.32,"n":120,"o":350.405,"t":"2026-09-22T15:15:00Z","v":10784,"vw":350.356236},{"c":350.04,"h":350.155,"l":349.95,"n":27,"o":350.155,"t":"2026-09-22T15:30:00Z","v":982,"vw":350.025513},{"c":350.005,"h":350.08,"l":350.005,"n":13,"o":350.075,"t":"2026-09-22T15:45:00Z","v":2927,"vw":350.055842},{"c":350.23,"h":350.3076,"l":350.13,"n":42,"o":350.14,"t":"2026-09-22T16:00:00Z","v":4522,"vw":350.249255},{"c":350.12,"h":350.255,"l":350.03,"n":49,"o":350.21,"t":"2026-09-22T16:15:00Z","v":4618,"vw":350.092769},{"c":350.105,"h":350.2199,"l":350.105,"n":16,"o":350.175,"t":"2026-09-22T16:30:00Z","v":869,"vw":350.176033},{"c":350.37,"h":350.45,"l":350.224,"n":11,"o":350.224,"t":"2026-09-22T16:45:00Z","v":595,"vw":350.399708},{"c":350.3,"h":350.42,"l":350.2492,"n":14,"o":350.42,"t":"2026-09-22T17:00:00Z","v":483,"vw":350.324396},{"c":350.345,"h":350.345,"l":350.22,"n":20,"o":350.33,"t":"2026-09-22T17:15:00Z","v":1193,"vw":350.315435},{"c":350.32,"h":350.45,"l":350.27,"n":33,"o":350.3775,"t":"2026-09-22T17:30:00Z","v":1093,"vw":350.383665},{"c":350.69,"h":350.69,"l":350.37,"n":23,"o":350.37,"t":"2026-09-22T17:45:00Z","v":784,"vw":350.458209},{"c":350.6,"h":350.68,"l":350.6,"n":9,"o":350.64,"t":"2026-09-22T18:00:00Z","v":602,"vw":350.613605},{"c":350.66,"h":350.73,"l":350.61,"n":11,"o":350.61,"t":"2026-09-22T18:15:00Z","v":546,"vw":350.664151},{"c":350.61,"h":350.67,"l":350.5129,"n":19,"o":350.67,"t":"2026-09-22T18:30:00Z","v":6334,"vw":350.611453},{"c":350.45,"h":350.6599,"l":350.45,"n":16,"o":350.61,"t":"2026-09-22T18:45:00Z","v":657,"vw":350.587331},{"c":350.535,"h":350.605,"l":350.45,"n":25,"o":350.45,"t":"2026-09-22T19:00:00Z","v":885,"vw":350.513106},{"c":350.73,"h":350.75,"l":350.5983,"n":32,"o":350.6,"t":"2026-09-22T19:15:00Z","v":781,"vw":350.686262},{"c":350.79,"h":350.9792,"l":350.7,"n":27,"o":350.77,"t":"2026-09-22T19:30:00Z","v":726,"vw":350.867191},{"c":350.22,"h":350.87,"l":349.93,"n":189,"o":350.82,"t":"2026-09-22T19:45:00Z","v":10902,"vw":350.210585},{"c":350.33,"h":350.33,"l":350.33,"n":5,"o":350.33,"t":"2026-09-22T20:00:00Z","v":603,"vw":350.33},{"c":349,"h":349,"l":349,"n":2,"o":349,"t":"2026-09-23T11:30:00Z","v":51,"vw":349},{"c":348.69,"h":349.5,"l":348.69,"n":50,"o":349.5,"t":"2026-09-23T13:30:00Z","v":9943,"vw":349.190273},{"c":348.21,"h":348.63,"l":348.18,"n":25,"o":348.63,"t":"2026-09-23T13:45:00Z","v":2736,"vw":348.244016},{"c":347.72,"h":348.35,"l":347.68,"n":17,"o":348.235,"t":"2026-09-23T14:00:00Z","v":826,"vw":347.997702},{"c":347.38,"h":347.5581,"l":347.22,"n":15,"o":347.53,"t":"2026-09-23T14:15:00Z","v":1011,"vw":347.403369},{"c":347.79,"h":347.79,"l":347.48,"n":21,"o":347.53,"t":"2026-09-23T14:30:00Z","v":6007,"vw":347.64755},{"c":347.9,"h":348.06,"l":347.52,"n":79,"o":347.52,"t":"2026-09-23T14:45:00Z","v":3022,"vw":347.881479},{"c":347.935,"h":347.935,"l":347.75,"n":7,"o":347.93,"t":"2026-09-23T15:00:00Z","v":293,"vw":347.822534},{"c":347.795,"h":347.9214,"l":347.75,"n":19,"o":347.85,"t":"2026-09-23T15:15:00Z","v":724,"vw":347.788795},{"c":347.62,"h":347.63,"l":347.415,"n":41,"o":347.53,"t":"2026-09-23T15:30:00Z","v":3523,"vw":347.52233},{"c":347.39,"h":347.59,"l":347.3611,"n":6,"o":347.59,"t":"2026-09-23T15:45:00Z","v":437,"vw":347.487389},{"c":347.35,"h":347.35,"l":347.19,"n":62,"o":347.19,"t":"2026-09-23T16:00:00Z","v":6854,"vw":347.330047},{"c":347.2236,"h":347.2236,"l":347.18,"n":8,"o":347.18,"t":"2026-09-23T16:15:00Z","v":558,"vw":347.18752},{"c":346.95,"h":347.34,"l":346.94,"n":13,"o":347.34,"t":"2026-09-23T16:30:00Z","v":807,"vw":347.01248},{"c":346.665,"h":346.975,"l":346.57,"n":6,"o":346.975,"t":"2026-09-23T16:45:00Z","v":337,"vw":346.801657},{"c":346.505,"h":346.81,"l":346.505,"n":21,"o":346.81,"t":"2026-09-23T17:00:00Z","v":578,"vw":346.627235},{"c":346.86,"h":346.89,"l":346.86,"n":2,"o":346.89,"t":"2026-09-23T17:15:00Z","v":310,"vw":346.863871},{"c":347.09,"h":347.09,"l":346.765,"n":60,"o":346.84,"t":"2026-09-23T17:30:00Z","v":7967,"vw":346.809992},{"c":347.2,"h":347.213,"l":347.2,"n":4,"o":347.213,"t":"2026-09-23T17:45:00Z","v":83503,"vw":347.200006},{"c":347.1899,"h":347.205,"l":347.08,"n":27,"o":347.08,"t":"2026-09-23T18:00:00Z","v":2005,"vw":347.136883},{"c":347.19,"h":347.23,"l":347.16,"n":13,"o":347.1887,"t":"2026-09-23T18:15:00Z","v":1742,"vw":347.198324},{"c":346.8919,"h":347.0601,"l":346.89,"n":15,"o":347.0601,"t":"2026-09-23T18:30:00Z","v":941,"vw":346.953197},{"c":347.12,"h":347.12,"l":346.86,"n":23,"o":346.9,"t":"2026-09-23T18:45:00Z","v":456,"vw":346.919962},{"c":347.015,"h":347.015,"l":346.949,"n":36,"o":346.949,"t":"2026-09-23T19:00:00Z","v":2377,"vw":346.96609},{"c":346.7701,"h":346.9299,"l":346.7701,"n":15,"o":346.9299,"t":"2026-09-23T19:15:00Z","v":498,"vw":346.896348},{"c":346.79,"h":346.9599,"l":346.79,"n":27,"o":346.915,"t":"2026-09-23T19:30:00Z","v":1959,"vw":346.891652},{"c":346.69,"h":346.98,"l":346.43,"n":84,"o":346.92,"t":"2026-09-23T19:45:00Z","v":3898,"vw":346.666144},{"c":346.73,"h":346.73,"l":346.73,"n":5,"o":346.73,"t":"2026-09-23T20:00:00Z","v":115,"vw":346.73},{"c":345.51,"h":345.54,"l":345.51,"n":19,"o":345.54,"t":"2026-09-24T13:30:00Z","v":2026,"vw":345.53802},{"c":345.505,"h":345.58,"l":345.505,"n":3,"o":345.58,"t":"2026-09-24T13:45:00Z","v":81,"vw":345.5425},{"c":345.9,"h":346.045,"l":345.795,"n":24,"o":345.795,"t":"2026-09-24T14:00:00Z","v":1435,"vw":345.897637},{"c":346.05,"h":346.21,"l":345.89,"n":842,"o":345.91,"t":"2026-09-24T14:15:00Z","v":83316,"vw":346.029994},{"c":345.91,"h":346.12,"l":345.87,"n":82,"o":346.12,"t":"2026-09-24T14:30:00Z","v":4099,"vw":346.006069},{"c":345.32,"h":345.85,"l":345.32,"n":82,"o":345.715,"t":"2026-09-24T14:45:00Z","v":3906,"vw":345.716726},{"c":345.15,"h":345.405,"l":345.15,"n":44,"o":345.33,"t":"2026-09-24T15:00:00Z","v":16207,"vw":345.213023},{"c":345.039,"h":345.155,"l":344.89,"n":36,"o":344.89,"t":"2026-09-24T15:15:00Z","v":2694,"vw":345.086135},{"c":344.985,"h":345.09,"l":344.94,"n":30,"o":344.98,"t":"2026-09-24T15:30:00Z","v":5413,"vw":344.991615},{"c":345.25,"h":345.25,"l":344.92,"n":29,"o":345.2,"t":"2026-09-24T15:45:00Z","v":1943,"vw":345.095846},{"c":345.24,"h":345.24,"l":345.005,"n":42,"o":345.03,"t":"2026-09-24T16:00:00Z","v":2237,"vw":345.119668},{"c":346.56,"h":346.87,"l":345.46,"n":116,"o":345.46,"t":"2026-09-24T16:15:00Z","v":5695,"vw":346.492924},{"c":347.18,"h":347.18,"l":346.29,"n":27,"o":346.44,"t":"2026-09-24T16:30:00Z","v":1124,"vw":346.742083},{"c":347.22,"h":347.225,"l":346.69,"n":30,"o":346.73,"t":"2026-09-24T16:45:00Z","v":1674,"vw":346.755972},{"c":347.065,"h":347.2,"l":346.9,"n":106,"o":346.9,"t":"2026-09-24T17:00:00Z","v":5770,"vw":347.017124},{"c":346.5677,"h":347.1,"l":346.37,"n":34,"o":347,"t":"2026-09-24T17:15:00Z","v":3242,"vw":346.675697},{"c":346.16,"h":346.7,"l":346.16,"n":23,"o":346.7,"t":"2026-09-24T17:30:00Z","v":1253,"vw":346.444854},{"c":346.3,"h":346.3,"l":346.27,"n":8,"o":346.27,"t":"2026-09-24T17:45:00Z","v":169,"vw":346.283187},{"c":346.45,"h":346.47,"l":345.9475,"n":66,"o":345.97,"t":"2026-09-24T18:00:00Z","v":5966,"vw":346.313211},{"c":346.86,"h":346.86,"l":346.43,"n":56,"o":346.43,"t":"2026-09-24T18:15:00Z","v":3354,"vw":346.564533},{"c":346.75,"h":347.0675,"l":346.48,"n":73,"o":346.83,"t":"2026-09-24T18:30:00Z","v":2744,"vw":346.680772},{"c":346.86,"h":346.905,"l":346.7009,"n":30,"o":346.755,"t":"2026-09-24T18:45:00Z","v":1532,"vw":346.798824},{"c":346.6148,"h":346.89,"l":346.6,"n":47,"o":346.87,"t":"2026-09-24T19:00:00Z","v":1799,"vw":346.757873},{"c":346.75,"h":346.84,"l":346.71,"n":79,"o":346.71,"t":"2026-09-24T19:15:00Z","v":8911,"vw":346.816105},{"c":346.82,"h":346.825,"l":346.74,"n":48,"o":346.79,"t":"2026-09-24T19:30:00Z","v":11216,"vw":346.804967},{"c":346.7,"h":347.02,"l":346.61,"n":129,"o":346.76,"t":"2026-09-24T19:45:00Z","v":6969,"vw":346.754997},{"c":346.62,"h":346.62,"l":346.62,"n":5,"o":346.62,"t":"2026-09-24T20:00:00Z","v":57,"vw":346.62},{"c":347.6,"h":347.6,"l":346.87,"n":31,"o":346.87,"t":"2026-09-25T08:30:00Z","v":444,"vw":347.217147},{"c":347.8,"h":347.8,"l":347.323,"n":37,"o":347.48,"t":"2026-09-25T13:30:00Z","v":9838,"vw":347.447069},{"c":347.68,"h":347.89,"l":347.53,"n":23,"o":347.62,"t":"2026-09-25T13:45:00Z","v":951,"vw":347.675838},{"c":346.35,"h":347.7799,"l":346.25,"n":20,"o":347.7799,"t":"2026-09-25T14:00:00Z","v":5425,"vw":346.438742},{"c":346.75,"h":346.75,"l":346.2895,"n":63,"o":346.3,"t":"2026-09-25T14:15:00Z","v":2598,"vw":346.575922},{"c":346.9038,"h":346.91,"l":346.6,"n":19,"o":346.6,"t":"2026-09-25T14:30:00Z","v":1251,"vw":346.751864},{"c":347.15,"h":347.15,"l":346.65,"n":29,"o":346.8,"t":"2026-09-25T14:45:00Z","v":2918,"vw":346.802186},{"c":347.07,"h":347.62,"l":347.07,"n":21,"o":347.31,"t":"2026-09-25T15:00:00Z","v":1741,"vw":347.241011},{"c":347.2201,"h":347.44,"l":347.1,"n":20,"o":347.3399,"t":"2026-09-25T15:15:00Z","v":11018,"vw":347.338966},{"c":347,"h":347.62,"l":347,"n":45,"o":347.31,"t":"2026-09-25T15:30:00Z","v":2007,"vw":347.38086},{"c":347.485,"h":347.485,"l":346.5945,"n":36,"o":346.74,"t":"2026-09-25T15:45:00Z","v":4200,"vw":346.895412},{"c":348.51,"h":348.6099,"l":347.93,"n":14,"o":347.93,"t":"2026-09-25T16:00:00Z","v":813,"vw":348.266869},{"c":348.105,"h":348.49,"l":347.88,"n":56,"o":348.42,"t":"2026-09-25T16:15:00Z","v":1575,"vw":348.172162},{"c":348.38,"h":348.5,"l":348.1,"n":86,"o":348.49,"t":"2026-09-25T16:30:00Z","v":5879,"vw":348.371835},{"c":348.01,"h":348.29,"l":348.01,"n":22,"o":348.29,"t":"2026-09-25T16:45:00Z","v":431941,"vw":348.23656},{"c":348.222,"h":348.222,"l":348.1755,"n":7,"o":348.19,"t":"2026-09-25T17:00:00Z","v":986,"vw":348.217376},{"c":348.3149,"h":348.34,"l":348.1,"n":24,"o":348.34,"t":"2026-09-25T17:15:00Z","v":1151,"vw":348.250629},{"c":348.18,"h":348.23,"l":348.04,"n":22,"o":348.23,"t":"2026-09-25T17:30:00Z","v":625,"vw":348.123846},{"c":348.21,"h":348.26,"l":348.14,"n":15,"o":348.16,"t":"2026-09-25T17:45:00Z","v":489,"vw":348.167708},{"c":348.2,"h":348.3199,"l":348.15,"n":17,"o":348.3199,"t":"2026-09-25T18:00:00Z","v":857,"vw":348.225956},{"c":348.15,"h":348.33,"l":348.15,"n":51,"o":348.31,"t":"2026-09-25T18:15:00Z","v":2691,"vw":348.309638},{"c":348.115,"h":348.3382,"l":348.018,"n":12,"o":348.295,"t":"2026-09-25T18:30:00Z","v":16880,"vw":348.26138},{"c":348.07,"h":348.1,"l":347.97,"n":11,"o":348.05,"t":"2026-09-25T18:45:00Z","v":710,"vw":348.007153},{"c":348.2,"h":348.2,"l":347.97,"n":29,"o":348.08,"t":"2026-09-25T19:00:00Z","v":817,"vw":348.064579},{"c":347.92,"h":348.27,"l":347.92,"n":48,"o":348.27,"t":"2026-09-25T19:15:00Z","v":3687,"vw":348.161315},{"c":348.29,"h":348.29,"l":347.86,"n":41,"o":347.865,"t":"2026-09-25T19:30:00Z","v":1065,"vw":348.076498},{"c":348.37,"h":348.71,"l":348.27,"n":158,"o":348.34,"t":"2026-09-25T19:45:00Z","v":9832,"vw":348.428073},{"c":348.41,"h":348.41,"l":348.41,"n":6,"o":348.41,"t":"2026-09-25T20:00:00Z","v":323,"vw":348.41},{"c":346.425,"h":347.45,"l":346.1,"n":69,"o":347.45,"t":"2026-09-28T13:30:00Z","v":1595,"vw":346.723524},{"c":346.67,"h":346.67,"l":346.475,"n":12,"o":346.475,"t":"2026-09-28T13:45:00Z","v":3529,"vw":346.583148},{"c":346.4,"h":346.715,"l":346.4,"n":21,"o":346.67,"t":"2026-09-28T14:00:00Z","v":1095,"vw":346.644409},{"c":346.53,"h":346.63,"l":346.35,"n":31,"o":346.35,"t":"2026-09-28T14:15:00Z","v":15665,"vw":346.485168},{"c":345.59,"h":346.4294,"l":345.59,"n":30,"o":346.4294,"t":"2026-09-28T14:30:00Z","v":3372,"vw":346.134452},{"c":344.78,"h":345.21,"l":344.78,"n":21,"o":345.21,"t":"2026-09-28T14:45:00Z","v":820,"vw":344.943432},{"c":345.57,"h":345.57,"l":345.08,"n":14,"o":345.08,"t":"2026-09-28T15:00:00Z","v":525,"vw":345.264804},{"c":345.255,"h":345.3,"l":345.15,"n":30,"o":345.265,"t":"2026-09-28T15:15:00Z","v":739,"vw":345.233744},{"c":345.1993,"h":345.435,"l":345.1993,"n":17,"o":345.28,"t":"2026-09-28T15:30:00Z","v":486,"vw":345.262846},{"c":345.2915,"h":345.32,"l":345.22,"n":12,"o":345.255,"t":"2026-09-28T15:45:00Z","v":658,"vw":345.266634},{"c":345.55,"h":345.61,"l":345.34,"n":31,"o":345.55,"t":"2026-09-28T16:00:00Z","v":50620,"vw":345.411169},{"c":347.17,"h":347.37,"l":345.5,"n":126,"o":345.6,"t":"2026-09-28T16:15:00Z","v":6692,"vw":346.864547},{"c":346.2,"h":346.9039,"l":346.16,"n":27,"o":346.9039,"t":"2026-09-28T16:30:00Z","v":1468,"vw":346.63303},{"c":346.2001,"h":346.37,"l":346.02,"n":35,"o":346.34,"t":"2026-09-28T16:45:00Z","v":1803,"vw":346.249997},{"c":346.92,"h":347.14,"l":345.98,"n":30,"o":346.075,"t":"2026-09-28T17:00:00Z","v":38808,"vw":346.908271},{"c":346.32,"h":346.91,"l":346.275,"n":24,"o":346.91,"t":"2026-09-28T17:15:00Z","v":1103,"vw":346.575398},{"c":346.22,"h":346.33,"l":346.19,"n":10,"o":346.33,"t":"2026-09-28T17:30:00Z","v":307,"vw":346.264831},{"c":346.285,"h":346.33,"l":346.25,"n":43,"o":346.31,"t":"2026-09-28T17:45:00Z","v":1040,"vw":346.282642},{"c":346.32,"h":346.3499,"l":346.25,"n":11,"o":346.25,"t":"2026-09-28T18:00:00Z","v":6794,"vw":346.348206},{"c":346.195,"h":346.305,"l":346.125,"n":13,"o":346.22,"t":"2026-09-28T18:15:00Z","v":3392,"vw":346.16545},{"c":346.08,"h":346.08,"l":346.08,"n":2,"o":346.08,"t":"2026-09-28T18:30:00Z","v":124,"vw":346.08},{"c":346.16,"h":346.33,"l":346.14,"n":51,"o":346.14,"t":"2026-09-28T18:45:00Z","v":1623,"vw":346.267871},{"c":345.83,"h":346.04,"l":345.83,"n":17,"o":345.97,"t":"2026-09-28T19:00:00Z","v":598,"vw":345.940796},{"c":345.76,"h":345.9,"l":345.65,"n":55,"o":345.65,"t":"2026-09-28T19:15:00Z","v":1527,"vw":345.762223},{"c":345.48,"h":345.776,"l":345.455,"n":63,"o":345.6605,"t":"2026-09-28T19:30:00Z","v":9718,"vw":345.613847},{"c":345.52,"h":345.57,"l":345.2,"n":79,"o":345.5495,"t":"2026-09-28T19:45:00Z","v":8755,"vw":345.36094},{"c":345.52,"h":345.52,"l":345.52,"n":8,"o":345.52,"t":"2026-09-28T20:00:00Z","v":1160,"vw":345.52},{"c":345.56,"h":345.56,"l":345.56,"n":1,"o":345.56,"t":"2026-09-28T21:30:00Z","v":91,"vw":345.56},{"c":345.79,"h":345.79,"l":345.79,"n":1,"o":345.79,"t":"2026-09-29T13:15:00Z","v":63,"vw":345.79},{"c":345.52,"h":345.83,"l":345.5,"n":52,"o":345.83,"t":"2026-09-29T13:30:00Z","v":4746,"vw":345.630498},{"c":345.48,"h":345.49,"l":345.27,"n":14,"o":345.365,"t":"2026-09-29T13:45:00Z","v":10275,"vw":345.294607},{"c":345.295,"h":345.48,"l":345.09,"n":136,"o":345.31,"t":"2026-09-29T14:00:00Z","v":10749,"vw":345.202254},{"c":345.445,"h":345.505,"l":345.1807,"n":34,"o":345.33,"t":"2026-09-29T14:15:00Z","v":3107,"vw":345.311084},{"c":345.2,"h":345.44,"l":345.2,"n":19,"o":345.44,"t":"2026-09-29T14:30:00Z","v":712,"vw":345.341224},{"c":345.245,"h":345.48,"l":345.04,"n":60,"o":345.04,"t":"2026-09-29T14:45:00Z","v":2730,"vw":345.175377},{"c":344.72,"h":345.05,"l":344.72,"n":62,"o":345.03,"t":"2026-09-29T15:00:00Z","v":4038,"vw":344.926284},{"c":344.307,"h":344.91,"l":344.307,"n":22,"o":344.87,"t":"2026-09-29T15:15:00Z","v":1837,"vw":344.503287},{"c":344.64,"h":344.7834,"l":344.355,"n":49,"o":344.355,"t":"2026-09-29T15:30:00Z","v":15753,"vw":344.657398},{"c":344.38,"h":344.9191,"l":344.37,"n":31,"o":344.75,"t":"2026-09-29T15:45:00Z","v":9479,"vw":344.724636},{"c":344.35,"h":344.51,"l":344.22,"n":42,"o":344.355,"t":"2026-09-29T16:00:00Z","v":3771,"vw":344.309665},{"c":344.53,"h":344.59,"l":344.2901,"n":23,"o":344.2901,"t":"2026-09-29T16:15:00Z","v":2045,"vw":344.387892},{"c":344.25,"h":344.58,"l":344.25,"n":26,"o":344.46,"t":"2026-09-29T16:30:00Z","v":1060,"vw":344.442362},{"c":344.3699,"h":344.415,"l":344.17,"n":22,"o":344.17,"t":"2026-09-29T16:45:00Z","v":910,"vw":344.292839},{"c":344.19,"h":344.2999,"l":344.09,"n":39,"o":344.2051,"t":"2026-09-29T17:00:00Z","v":4628,"vw":344.214559},{"c":344.39,"h":344.39,"l":344.145,"n":18,"o":344.225,"t":"2026-09-29T17:15:00Z","v":1117,"vw":344.279124},{"c":344.36,"h":344.455,"l":344.36,"n":23,"o":344.41,"t":"2026-09-29T17:30:00Z","v":930,"vw":344.435304},{"c":344.18,"h":344.4225,"l":344.175,"n":29,"o":344.4225,"t":"2026-09-29T17:45:00Z","v":998,"vw":344.247078},{"c":344.479,"h":344.6601,"l":344.23,"n":118,"o":344.27,"t":"2026-09-29T18:00:00Z","v":11117,"vw":344.39551},{"c":344.7651,"h":344.79,"l":344.62,"n":28,"o":344.6277,"t":"2026-09-29T18:15:00Z","v":12425,"vw":344.732187},{"c":345.1904,"h":345.23,"l":344.7499,"n":29,"o":344.79,"t":"2026-09-29T18:30:00Z","v":1246,"vw":344.84835},{"c":345.09,"h":345.2,"l":345.0001,"n":28,"o":345.2,"t":"2026-09-29T18:45:00Z","v":1027,"vw":345.065589},{"c":344.93,"h":345.23,"l":344.93,"n":47,"o":345.13,"t":"2026-09-29T19:00:00Z","v":1808,"vw":345.124966},{"c":345.1,"h":345.15,"l":344.955,"n":38,"o":345,"t":"2026-09-29T19:15:00Z","v":945,"vw":345.055467},{"c":344.88,"h":345.15,"l":344.88,"n":48,"o":345.07,"t":"2026-09-29T19:30:00Z","v":4608,"vw":345.078273},{"c":344.94,"h":345.17,"l":344.78,"n":232,"o":344.9,"t":"2026-09-29T19:45:00Z","v":9346,"vw":344.926366},{"c":344.89,"h":344.89,"l":344.89,"n":6,"o":344.89,"t":"2026-09-29T20:00:00Z","v":117,"vw":344.89},{"c":346.095,"h":346.54,"l":346.02,"n":22,"o":346.52,"t":"2026-09-30T13:30:00Z","v":1132,"vw":346.463497},{"c":346.18,"h":346.345,"l":345.9015,"n":8,"o":345.9015,"t":"2026-09-30T13:45:00Z","v":2002,"vw":346.086176},{"c":346.6655,"h":346.8346,"l":346.55,"n":53,"o":346.58,"t":"2026-09-30T14:00:00Z","v":824,"vw":346.653602},{"c":346.32,"h":346.982,"l":346.32,"n":14,"o":346.982,"t":"2026-09-30T14:15:00Z","v":549,"vw":346.66539},{"c":346.38,"h":346.58,"l":346.28,"n":29,"o":346.58,"t":"2026-09-30T14:30:00Z","v":10208,"vw":346.55267},{"c":347.0889,"h":347.0889,"l":346.688,"n":7,"o":346.688,"t":"2026-09-30T14:45:00Z","v":529,"vw":347.026164},{"c":346.7,"h":346.86,"l":346.57,"n":31,"o":346.74,"t":"2026-09-30T15:00:00Z","v":25267,"vw":346.698354},{"c":346.87,"h":346.9807,"l":346.605,"n":36,"o":346.685,"t":"2026-09-30T15:15:00Z","v":2659,"vw":346.721974},{"c":346.57,"h":347.03,"l":346.57,"n":18,"o":347.03,"t":"2026-09-30T15:30:00Z","v":1455,"vw":346.766961},{"c":346.85,"h":346.93,"l":346.63,"n":10,"o":346.63,"t":"2026-09-30T15:45:00Z","v":605,"vw":346.819565},{"c":346.97,"h":347.0699,"l":346.83,"n":64,"o":346.83,"t":"2026-09-30T16:00:00Z","v":32347,"vw":346.981121},{"c":346.695,"h":346.82,"l":346.695,"n":34,"o":346.7055,"t":"2026-09-30T16:15:00Z","v":1417,"vw":346.788042},{"c":346.64,"h":346.64,"l":346.545,"n":15,"o":346.545,"t":"2026-09-30T16:30:00Z","v":1474,"vw":346.555922},{"c":346.76,"h":346.76,"l":346.54,"n":8,"o":346.57,"t":"2026-09-30T16:45:00Z","v":257,"vw":346.619262},{"c":346.57,"h":346.79,"l":346.57,"n":8,"o":346.755,"t":"2026-09-30T17:00:00Z","v":220,"vw":346.714233},{"c":346.15,"h":346.25,"l":345.98,"n":18,"o":346.24,"t":"2026-09-30T17:15:00Z","v":2859,"vw":346.132939},{"c":346.33,"h":346.385,"l":346.19,"n":11,"o":346.19,"t":"2026-09-30T17:30:00Z","v":343,"vw":346.300172},{"c":346.5,"h":346.55,"l":346.3936,"n":65,"o":346.415,"t":"2026-09-30T17:45:00Z","v":3708,"vw":346.497914},{"c":346.27,"h":346.4,"l":346.14,"n":35,"o":346.4,"t":"2026-09-30T18:00:00Z","v":4753,"vw":346.220205},{"c":346.0201,"h":346.22,"l":345.87,"n":41,"o":346.22,"t":"2026-09-30T18:15:00Z","v":4485,"vw":345.995823},{"c":345.92,"h":345.92,"l":345.82,"n":26,"o":345.8468,"t":"2026-09-30T18:30:00Z","v":7527,"vw":345.915927},{"c":345.835,"h":345.8899,"l":345.73,"n":18,"o":345.8899,"t":"2026-09-30T18:45:00Z","v":2580,"vw":345.848043},{"c":346.01,"h":346.07,"l":345.91,"n":59,"o":345.91,"t":"2026-09-30T19:00:00Z","v":2727,"vw":346.018612},{"c":345.89,"h":346.05,"l":345.83,"n":77,"o":346.05,"t":"2026-09-30T19:15:00Z","v":5073,"vw":345.893186},{"c":345.65,"h":345.86,"l":345.63,"n":90,"o":345.86,"t":"2026-09-30T19:30:00Z","v":7252,"vw":345.716202},{"c":344.1,"h":345.57,"l":344.1,"n":224,"o":345.55,"t":"2026-09-30T19:45:00Z","v":9339,"vw":344.776094},{"c":344,"h":344,"l":344,"n":9,"o":344,"t":"2026-09-30T20:00:00Z","v":134,"vw":344},{"c":342.5331,"h":342.5331,"l":342.5331,"n":1,"o":342.5331,"t":"2026-09-30T21:45:00Z","v":500,"vw":342.5331},{"c":344.01,"h":344.02,"l":344.01,"n":4,"o":344.02,"t":"2026-10-01T11:00:00Z","v":1182,"vw":344.01253},{"c":344.3,"h":344.3,"l":344.3,"n":11,"o":344.3,"t":"2026-10-01T11:15:00Z","v":1184,"vw":344.3},{"c":345.37,"h":345.5,"l":345.32,"n":31,"o":345.49,"t":"2026-10-01T13:00:00Z","v":1279,"vw":345.444124},{"c":344.66,"h":345.28,"l":344.66,"n":92,"o":344.66,"t":"2026-10-01T13:30:00Z","v":5265,"vw":344.807952},{"c":344.36,"h":344.845,"l":344.0901,"n":26,"o":344.66,"t":"2026-10-01T13:45:00Z","v":1529,"vw":344.641977},{"c":343.3,"h":344.16,"l":343.0749,"n":60,"o":344.16,"t":"2026-10-01T14:00:00Z","v":3810,"vw":343.564992},{"c":343.435,"h":343.54,"l":343.16,"n":24,"o":343.4604,"t":"2026-10-01T14:15:00Z","v":12243,"vw":343.307766},{"c":343.84,"h":343.84,"l":343.34,"n":20,"o":343.48,"t":"2026-10-01T14:30:00Z","v":16728,"vw":343.660226},{"c":343.56,"h":343.91,"l":343.25,"n":27,"o":343.91,"t":"2026-10-01T14:45:00Z","v":1181,"vw":343.603063},{"c":343.09,"h":343.11,"l":342.86,"n":19,"o":343.11,"t":"2026-10-01T15:00:00Z","v":599,"vw":342.973691},{"c":343.395,"h":343.49,"l":343.315,"n":96,"o":343.47,"t":"2026-10-01T15:15:00Z","v":4870,"vw":343.438339},{"c":342.87,"h":343.44,"l":342.85,"n":39,"o":343.15,"t":"2026-10-01T15:30:00Z","v":5792,"vw":343.200972},{"c":343.53,"h":343.53,"l":342.9,"n":39,"o":342.9,"t":"2026-10-01T15:45:00Z","v":2284,"vw":343.312529},{"c":343.4,"h":343.73,"l":343.4,"n":22,"o":343.6,"t":"2026-10-01T16:00:00Z","v":668,"vw":343.577143},{"c":343.94,"h":343.95,"l":343.45,"n":36,"o":343.45,"t":"2026-10-01T16:15:00Z","v":1454,"vw":343.705333},{"c":344.17,"h":344.32,"l":343.745,"n":35,"o":343.745,"t":"2026-10-01T16:30:00Z","v":1142,"vw":344.003026},{"c":343.61,"h":344.11,"l":343.39,"n":54,"o":344.11,"t":"2026-10-01T16:45:00Z","v":2939,"vw":343.619771},{"c":344.135,"h":344.135,"l":343.635,"n":39,"o":343.635,"t":"2026-10-01T17:00:00Z","v":1992,"vw":344.008682},{"c":344.9,"h":344.95,"l":344.2,"n":88,"o":344.23,"t":"2026-10-01T17:15:00Z","v":3192,"vw":344.644001},{"c":345.3154,"h":345.4,"l":344.905,"n":103,"o":344.93,"t":"2026-10-01T17:30:00Z","v":5130,"vw":345.136902},{"c":344.75,"h":345.51,"l":344.7,"n":140,"o":345.43,"t":"2026-10-01T17:45:00Z","v":5622,"vw":345.316901},{"c":344.7121,"h":344.8299,"l":344.17,"n":51,"o":344.59,"t":"2026-10-01T18:00:00Z","v":3318,"vw":344.605951},{"c":345.05,"h":345.05,"l":344.575,"n":89,"o":344.7638,"t":"2026-10-01T18:15:00Z","v":5611,"vw":344.744995},{"c":345.14,"h":345.465,"l":344.88,"n":39,"o":344.95,"t":"2026-10-01T18:30:00Z","v":3782,"vw":345.324372},{"c":345.2431,"h":345.25,"l":345.06,"n":11,"o":345.105,"t":"2026-10-01T18:45:00Z","v":7860,"vw":345.237728},{"c":345.165,"h":345.26,"l":345.07,"n":30,"o":345.26,"t":"2026-10-01T19:00:00Z","v":1326,"vw":345.151757},{"c":345.2,"h":345.33,"l":345.14,"n":88,"o":345.28,"t":"2026-10-01T19:15:00Z","v":6309,"vw":345.23624},{"c":345.25,"h":345.35,"l":345.13,"n":43,"o":345.24,"t":"2026-10-01T19:30:00Z","v":1925,"vw":345.246987},{"c":344.86,"h":345.67,"l":344.765,"n":173,"o":345.25,"t":"2026-10-01T19:45:00Z","v":6072,"vw":345.207374},{"c":344.93,"h":344.93,"l":344.93,"n":5,"o":344.93,"t":"2026-10-01T20:00:00Z","v":945,"vw":344.93},{"c":345.28,"h":345.28,"l":345.28,"n":6,"o":345.28,"t":"2026-10-02T08:45:00Z","v":73,"vw":345.28},{"c":345.94,"h":345.94,"l":345.94,"n":3,"o":345.94,"t":"2026-10-02T09:30:00Z","v":100,"vw":345.94},{"c":346.2,"h":346.2,"l":345.8,"n":4,"o":345.8,"t":"2026-10-02T10:45:00Z","v":200,"vw":345.994872},{"c":348.37,"h":348.53,"l":347.735,"n":90,"o":348.53,"t":"2026-10-02T13:30:00Z","v":4174,"vw":348.227688},{"c":347.6,"h":348.82,"l":347.51,"n":39,"o":348.82,"t":"2026-10-02T13:45:00Z","v":2172,"vw":348.236563},{"c":348.48,"h":348.5368,"l":348.14,"n":35,"o":348.24,"t":"2026-10-02T14:00:00Z","v":1408,"vw":348.338771},{"c":348.81,"h":348.935,"l":348.5,"n":44,"o":348.5,"t":"2026-10-02T14:15:00Z","v":4773,"vw":348.689864},{"c":348.8,"h":348.99,"l":348.49,"n":111,"o":348.71,"t":"2026-10-02T14:30:00Z","v":28442,"vw":348.813367},{"c":348.36,"h":349.02,"l":348.32,"n":204,"o":348.86,"t":"2026-10-02T14:45:00Z","v":30170,"vw":348.808669},{"c":347.17,"h":348.41,"l":347.04,"n":51,"o":348.41,"t":"2026-10-02T15:00:00Z","v":2709,"vw":347.755099},{"c":347.21,"h":347.29,"l":346.67,"n":25,"o":347.035,"t":"2026-10-02T15:15:00Z","v":1575,"vw":347.05369},{"c":347.44,"h":347.51,"l":347.255,"n":25,"o":347.255,"t":"2026-10-02T15:30:00Z","v":12477,"vw":347.489799},{"c":347.33,"h":347.58,"l":347.2,"n":25,"o":347.485,"t":"2026-10-02T15:45:00Z","v":1304,"vw":347.483151},{"c":347.69,"h":347.8,"l":347.47,"n":52,"o":347.65,"t":"2026-10-02T16:00:00Z","v":2528,"vw":347.639301},{"c":347.41,"h":347.7274,"l":347.41,"n":37,"o":347.656,"t":"2026-10-02T16:15:00Z","v":1216,"vw":347.597481},{"c":347.47,"h":347.71,"l":347.3501,"n":23,"o":347.4701,"t":"2026-10-02T16:30:00Z","v":2998,"vw":347.472321},{"c":347.5,"h":347.58,"l":347.5,"n":7,"o":347.555,"t":"2026-10-02T16:45:00Z","v":348,"vw":347.521102},{"c":347.45,"h":347.74,"l":347.45,"n":23,"o":347.74,"t":"2026-10-02T17:00:00Z","v":1335,"vw":347.558281},{"c":347.185,"h":347.7,"l":347.185,"n":24,"o":347.7,"t":"2026-10-02T17:15:00Z","v":3535,"vw":347.375488},{"c":347.31,"h":347.4904,"l":347.25,"n":9,"o":347.25,"t":"2026-10-02T17:30:00Z","v":489,"vw":347.333267},{"c":347.46,"h":347.48,"l":347.27,"n":38,"o":347.41,"t":"2026-10-02T17:45:00Z","v":1399,"vw":347.424797},{"c":347.545,"h":347.545,"l":347.3601,"n":16,"o":347.475,"t":"2026-10-02T18:00:00Z","v":3396,"vw":347.486533},{"c":347.37,"h":347.5099,"l":347.195,"n":41,"o":347.44,"t":"2026-10-02T18:15:00Z","v":2454,"vw":347.339552},{"c":347.5,"h":347.5,"l":347.33,"n":16,"o":347.33,"t":"2026-10-02T18:30:00Z","v":1067,"vw":347.408553},{"c":347.4801,"h":347.53,"l":347.47,"n":28,"o":347.5,"t":"2026-10-02T18:45:00Z","v":1624,"vw":347.510221},{"c":347.445,"h":347.56,"l":347.445,"n":44,"o":347.56,"t":"2026-10-02T19:00:00Z","v":1082,"vw":347.544958},{"c":347.59,"h":347.62,"l":347.44,"n":62,"o":347.44,"t":"2026-10-02T19:15:00Z","v":1556,"vw":347.555831},{"c":347.645,"h":347.8,"l":347.55,"n":81,"o":347.58,"t":"2026-10-02T19:30:00Z","v":17844,"vw":347.745248},{"c":347.64,"h":347.86,"l":347.47,"n":254,"o":347.77,"t":"2026-10-02T19:45:00Z","v":6438,"vw":347.633204},{"c":347.625,"h":347.625,"l":347.625,"n":4,"o":347.625,"t":"2026-10-02T20:00:00Z","v":1789,"vw":347.625},{"c":348.35,"h":348.35,"l":348.35,"n":12,"o":348.35,"t":"2026-10-05T11:00:00Z","v":160,"vw":348.35},{"c":348.005,"h":348.13,"l":347.56,"n":60,"o":347.56,"t":"2026-10-05T13:30:00Z","v":1394,"vw":347.729835},{"c":347.98,"h":348.1025,"l":347.9,"n":28,"o":348.1025,"t":"2026-10-05T13:45:00Z","v":1103,"vw":347.99118},{"c":348.6185,"h":348.6185,"l":347.98,"n":53,"o":348.02,"t":"2026-10-05T14:00:00Z","v":3510,"vw":348.365425},{"c":349.145,"h":349.145,"l":348.76,"n":24,"o":348.7693,"t":"2026-10-05T14:15:00Z","v":3399,"vw":349.090902},{"c":348.843,"h":348.97,"l":348.65,"n":25,"o":348.65,"t":"2026-10-05T14:30:00Z","v":2582,"vw":348.791208},{"c":349.1533,"h":349.1533,"l":348.82,"n":54,"o":348.97,"t":"2026-10-05T14:45:00Z","v":2565,"vw":348.926547},{"c":348.99,"h":349.145,"l":348.99,"n":21,"o":349.145,"t":"2026-10-05T15:00:00Z","v":656,"vw":349.041232},{"c":349.18,"h":349.18,"l":348.96,"n":207,"o":349,"t":"2026-10-05T15:15:00Z","v":44420,"vw":349.028404},{"c":349.405,"h":349.43,"l":349.18,"n":74,"o":349.25,"t":"2026-10-05T15:30:00Z","v":8396,"vw":349.281166},{"c":349.4,"h":349.4,"l":349.3,"n":25,"o":349.3,"t":"2026-10-05T15:45:00Z","v":831,"vw":349.359987},{"c":349.275,"h":349.37,"l":349.275,"n":14,"o":349.32,"t":"2026-10-05T16:00:00Z","v":343,"vw":349.332931},{"c":349.5288,"h":349.55,"l":349.41,"n":24,"o":349.41,"t":"2026-10-05T16:15:00Z","v":762,"vw":349.499912},{"c":349.9,"h":349.9,"l":349.5,"n":20,"o":349.5,"t":"2026-10-05T16:30:00Z","v":751,"vw":349.687281},{"c":349.8314,"h":349.9099,"l":349.74,"n":22,"o":349.86,"t":"2026-10-05T16:45:00Z","v":5064,"vw":349.860868},{"c":349.715,"h":349.73,"l":349.62,"n":12,"o":349.62,"t":"2026-10-05T17:00:00Z","v":702,"vw":349.683634},{"c":349.855,"h":349.93,"l":349.845,"n":48,"o":349.845,"t":"2026-10-05T17:15:00Z","v":790,"vw":349.8928},{"c":350.05,"h":350.05,"l":349.825,"n":19,"o":349.825,"t":"2026-10-05T17:30:00Z","v":544,"vw":349.869258},{"c":350.035,"h":350.13,"l":349.99,"n":14,"o":350.13,"t":"2026-10-05T17:45:00Z","v":869,"vw":350.058719},{"c":350.03,"h":350.12,"l":349.98,"n":74,"o":350.05,"t":"2026-10-05T18:00:00Z","v":11565,"vw":350.065309},{"c":350.29,"h":350.3,"l":350.06,"n":95,"o":350.06,"t":"2026-10-05T18:15:00Z","v":4296,"vw":350.12102},{"c":350.24,"h":350.24,"l":350.2,"n":6,"o":350.2,"t":"2026-10-05T18:30:00Z","v":187,"vw":350.213412},{"c":350.39,"h":350.4499,"l":350.24,"n":50,"o":350.24,"t":"2026-10-05T18:45:00Z","v":3352,"vw":350.35693},{"c":350.71,"h":350.71,"l":350.392,"n":42,"o":350.392,"t":"2026-10-05T19:00:00Z","v":3252,"vw":350.608868},{"c":350.79,"h":350.79,"l":350.68,"n":149,"o":350.705,"t":"2026-10-05T19:15:00Z","v":11386,"vw":350.683652},{"c":350.4,"h":350.6,"l":350.4,"n":223,"o":350.6,"t":"2026-10-05T19:30:00Z","v":10774,"vw":350.509312},{"c":349.92,"h":350.34,"l":349.68,"n":270,"o":350.34,"t":"2026-10-05T19:45:00Z","v":10873,"vw":349.89508},{"c":350.09,"h":350.09,"l":350.09,"n":6,"o":350.09,"t":"2026-10-05T20:00:00Z","v":858,"vw":350.09},{"c":353.8,"h":365,"l":350.75,"n":84,"o":353,"t":"2026-10-06T11:30:00Z","v":7329,"vw":354.634336},{"c":352,"h":352,"l":351.75,"n":12,"o":351.78,"t":"2026-10-06T12:15:00Z","v":1167,"vw":351.783429},{"c":352,"h":352,"l":352,"n":1,"o":352,"t":"2026-10-06T12:45:00Z","v":110,"vw":352},{"c":351.835,"h":351.98,"l":351.59,"n":46,"o":351.67,"t":"2026-10-06T13:30:00Z","v":3009,"vw":351.708188},{"c":352.43,"h":352.4998,"l":351.94,"n":35,"o":351.94,"t":"2026-10-06T13:45:00Z","v":1241,"vw":352.210162},{"c":352.44,"h":352.76,"l":352.4,"n":112,"o":352.45,"t":"2026-10-06T14:00:00Z","v":2288,"vw":352.56946},{"c":352.06,"h":352.56,"l":352.06,"n":50,"o":352.56,"t":"2026-10-06T14:15:00Z","v":4327,"vw":352.23092},{"c":352.38,"h":352.38,"l":351.9,"n":34,"o":351.9,"t":"2026-10-06T14:30:00Z","v":1811,"vw":352.050125},{"c":352.585,"h":352.585,"l":352.32,"n":34,"o":352.455,"t":"2026-10-06T14:45:00Z","v":2660,"vw":352.429952},{"c":352.95,"h":352.95,"l":352.64,"n":26,"o":352.64,"t":"2026-10-06T15:00:00Z","v":1336,"vw":352.776475},{"c":353.16,"h":353.16,"l":353.01,"n":27,"o":353.01,"t":"2026-10-06T15:15:00Z","v":1592,"vw":353.039518},{"c":352.995,"h":353.1116,"l":352.9406,"n":17,"o":353.02,"t":"2026-10-06T15:30:00Z","v":7706,"vw":353.078154},{"c":352.94,"h":353.04,"l":352.9,"n":43,"o":353.04,"t":"2026-10-06T15:45:00Z","v":2023,"vw":352.976078},{"c":352.925,"h":353.01,"l":352.75,"n":142,"o":352.95,"t":"2026-10-06T16:00:00Z","v":7929,"vw":352.902539},{"c":352.52,"h":352.81,"l":352.51,"n":84,"o":352.7501,"t":"2026-10-06T16:15:00Z","v":4282,"vw":352.716184},{"c":352.56,"h":352.63,"l":352.46,"n":149,"o":352.54,"t":"2026-10-06T16:30:00Z","v":7594,"vw":352.541637},{"c":352.42,"h":352.72,"l":352.37,"n":80,"o":352.72,"t":"2026-10-06T16:45:00Z","v":4534,"vw":352.475728},{"c":352.25,"h":352.43,"l":352.18,"n":86,"o":352.4,"t":"2026-10-06T17:00:00Z","v":4384,"vw":352.34424},{"c":352.26,"h":352.26,"l":352,"n":111,"o":352.25,"t":"2026-10-06T17:15:00Z","v":5614,"vw":352.129481},{"c":352.34,"h":352.4,"l":352.17,"n":121,"o":352.25,"t":"2026-10-06T17:30:00Z","v":5733,"vw":352.316931},{"c":352.28,"h":352.445,"l":352.21,"n":140,"o":352.34,"t":"2026-10-06T17:45:00Z","v":5673,"vw":352.343655},{"c":352.49,"h":352.54,"l":352.31,"n":158,"o":352.325,"t":"2026-10-06T18:00:00Z","v":8785,"vw":352.466034},{"c":352.28,"h":352.51,"l":352.26,"n":108,"o":352.485,"t":"2026-10-06T18:15:00Z","v":6406,"vw":352.39876},{"c":352.24,"h":352.35,"l":352.2,"n":90,"o":352.31,"t":"2026-10-06T18:30:00Z","v":5415,"vw":352.279361},{"c":352.37,"h":352.41,"l":352.21,"n":110,"o":352.24,"t":"2026-10-06T18:45:00Z","v":6169,"vw":352.331085},{"c":352.38,"h":352.56,"l":352.29,"n":76,"o":352.39,"t":"2026-10-06T19:00:00Z","v":2797,"vw":352.420766},{"c":352.28,"h":352.4016,"l":352.22,"n":78,"o":352.375,"t":"2026-10-06T19:15:00Z","v":10055,"vw":352.240224},{"c":352.175,"h":352.27,"l":352.175,"n":43,"o":352.185,"t":"2026-10-06T19:30:00Z","v":5364,"vw":352.237383},{"c":352.045,"h":352.185,"l":351.935,"n":77,"o":352.15,"t":"2026-10-06T19:45:00Z","v":3060,"vw":352.076506},{"c":352.04,"h":352.04,"l":352.04,"n":5,"o":352.04,"t":"2026-10-06T20:00:00Z","v":1006,"vw":352.04},{"c":349.7426,"h":350.27,"l":349.53,"n":44,"o":350.27,"t":"2026-10-07T13:30:00Z","v":2019,"vw":349.985399},{"c":349.7638,"h":349.825,"l":349.4804,"n":28,"o":349.6961,"t":"2026-10-07T13:45:00Z","v":1099,"vw":349.720818},{"c":349.46,"h":349.7,"l":349.46,"n":11,"o":349.67,"t":"2026-10-07T14:00:00Z","v":508,"vw":349.605101},{"c":349.565,"h":349.85,"l":349.565,"n":38,"o":349.715,"t":"2026-10-07T14:15:00Z","v":6609,"vw":349.837818},{"c":349.6052,"h":349.6052,"l":349.49,"n":15,"o":349.605,"t":"2026-10-07T14:30:00Z","v":773,"vw":349.560805},{"c":349.44,"h":349.473,"l":349.27,"n":28,"o":349.42,"t":"2026-10-07T14:45:00Z","v":1510,"vw":349.412683},{"c":349.825,"h":349.825,"l":349.43,"n":24,"o":349.525,"t":"2026-10-07T15:00:00Z","v":1236,"vw":349.582598},{"c":349.73,"h":349.9,"l":349.59,"n":16,"o":349.81,"t":"2026-10-07T15:15:00Z","v":3385,"vw":349.847395},{"c":350.2,"h":350.21,"l":349.78,"n":57,"o":349.78,"t":"2026-10-07T15:30:00Z","v":10500,"vw":349.895343},{"c":350.4255,"h":350.45,"l":350.27,"n":11,"o":350.27,"t":"2026-10-07T15:45:00Z","v":442,"vw":350.417107},{"c":350.47,"h":350.48,"l":350.25,"n":28,"o":350.4,"t":"2026-10-07T16:00:00Z","v":1288,"vw":350.333851},{"c":350.62,"h":350.62,"l":350.56,"n":11,"o":350.57,"t":"2026-10-07T16:15:00Z","v":511,"vw":350.585415},{"c":350.53,"h":350.61,"l":350.53,"n":11,"o":350.5518,"t":"2026-10-07T16:30:00Z","v":251,"vw":350.573957},{"c":350.445,"h":350.57,"l":350.42,"n":23,"o":350.57,"t":"2026-10-07T16:45:00Z","v":1360,"vw":350.529246},{"c":350.9,"h":350.9,"l":350.4,"n":57,"o":350.4,"t":"2026-10-07T17:00:00Z","v":1727,"vw":350.474227},{"c":350.95,"h":350.95,"l":350.82,"n":14,"o":350.84,"t":"2026-10-07T17:15:00Z","v":483,"vw":350.863669},{"c":350.8705,"h":350.975,"l":350.87,"n":12,"o":350.955,"t":"2026-10-07T17:30:00Z","v":683,"vw":350.941796},{"c":350.895,"h":350.9651,"l":350.86,"n":11,"o":350.9651,"t":"2026-10-07T17:45:00Z","v":635,"vw":350.902153},{"c":350.895,"h":351.02,"l":350.72,"n":21,"o":350.76,"t":"2026-10-07T18:00:00Z","v":2482,"vw":350.927362},{"c":350.99,"h":350.99,"l":350.89,"n":22,"o":350.89,"t":"2026-10-07T18:15:00Z","v":1494,"vw":350.943143},{"c":351.019,"h":351.019,"l":350.84,"n":36,"o":350.95,"t":"2026-10-07T18:30:00Z","v":10690,"vw":350.997386},{"c":351.04,"h":351.04,"l":350.88,"n":29,"o":350.92,"t":"2026-10-07T18:45:00Z","v":2313,"vw":350.933286},{"c":350.85,"h":351.13,"l":350.82,"n":46,"o":351.11,"t":"2026-10-07T19:00:00Z","v":1989,"vw":350.971625},{"c":350.84,"h":350.86,"l":350.75,"n":25,"o":350.75,"t":"2026-10-07T19:15:00Z","v":1041,"vw":350.830444},{"c":350.69,"h":350.84,"l":350.64,"n":43,"o":350.775,"t":"2026-10-07T19:30:00Z","v":3370,"vw":350.774894},{"c":350.82,"h":350.98,"l":350.79,"n":75,"o":350.83,"t":"2026-10-07T19:45:00Z","v":4649,"vw":350.906734},{"c":350.88,"h":350.88,"l":350.88,"n":8,"o":350.88,"t":"2026-10-07T20:00:00Z","v":177,"vw":350.88},{"c":345.0001,"h":345.0001,"l":345.0001,"n":1,"o":345.0001,"t":"2026-10-08T11:00:00Z","v":256,"vw":345.0001},{"c":349.57,"h":349.905,"l":349.555,"n":127,"o":349.65,"t":"2026-10-08T13:30:00Z","v":11203,"vw":349.609378},{"c":349.9,"h":350.12,"l":349.86,"n":21,"o":349.86,"t":"2026-10-08T13:45:00Z","v":587,"vw":349.944769},{"c":350.1899,"h":350.24,"l":350.1899,"n":3,"o":350.24,"t":"2026-10-08T14:00:00Z","v":149,"vw":350.203441},{"c":350.345,"h":350.46,"l":350.32,"n":36,"o":350.32,"t":"2026-10-08T14:15:00Z","v":4534,"vw":350.446794},{"c":350.415,"h":350.53,"l":350.3601,"n":14,"o":350.4758,"t":"2026-10-08T14:30:00Z","v":13006,"vw":350.524811},{"c":349.965,"h":350.29,"l":349.91,"n":25,"o":350.25,"t":"2026-10-08T14:45:00Z","v":1417,"vw":350.139263},{"c":349.81,"h":349.95,"l":349.81,"n":14,"o":349.95,"t":"2026-10-08T15:00:00Z","v":439,"vw":349.919593},{"c":349.45,"h":349.5983,"l":349.4101,"n":22,"o":349.54,"t":"2026-10-08T15:15:00Z","v":882,"vw":349.469608},{"c":349.52,"h":349.63,"l":349.4,"n":23,"o":349.63,"t":"2026-10-08T15:30:00Z","v":4942,"vw":349.478304},{"c":349.44,"h":349.6105,"l":349.44,"n":8,"o":349.5301,"t":"2026-10-08T15:45:00Z","v":542,"vw":349.510349},{"c":350.05,"h":350.66,"l":349.645,"n":70,"o":349.71,"t":"2026-10-08T16:15:00Z","v":5321,"vw":350.224793},{"c":349.87,"h":350.0312,"l":349.87,"n":3,"o":350.0312,"t":"2026-10-08T16:30:00Z","v":245,"vw":350.004774},{"c":348.99,"h":349.09,"l":348.65,"n":11,"o":349.09,"t":"2026-10-08T16:45:00Z","v":767,"vw":348.807287},{"c":349.15,"h":349.15,"l":348.67,"n":15,"o":348.94,"t":"2026-10-08T17:00:00Z","v":516,"vw":348.881135},{"c":348.175,"h":349.18,"l":347.905,"n":25,"o":349.05,"t":"2026-10-08T17:15:00Z","v":2468,"vw":348.433825},{"c":348.95,"h":348.95,"l":348.4788,"n":14,"o":348.4788,"t":"2026-10-08T17:30:00Z","v":752,"vw":348.601488},{"c":348.27,"h":348.99,"l":348.27,"n":10,"o":348.99,"t":"2026-10-08T17:45:00Z","v":589,"vw":348.357598},{"c":348.7,"h":348.71,"l":348.42,"n":51,"o":348.628,"t":"2026-10-08T18:00:00Z","v":2306,"vw":348.594163},{"c":349.25,"h":349.395,"l":348.99,"n":166,"o":349.105,"t":"2026-10-08T18:15:00Z","v":8159,"vw":349.174795},{"c":348.96,"h":349.18,"l":348.895,"n":183,"o":349.13,"t":"2026-10-08T18:30:00Z","v":18177,"vw":349.067328},{"c":348.99,"h":348.99,"l":348.99,"n":4,"o":348.99,"t":"2026-10-08T18:45:00Z","v":225,"vw":348.99},{"c":349.09,"h":349.1199,"l":348.944,"n":20,"o":349.0039,"t":"2026-10-08T19:00:00Z","v":1400,"vw":348.976791},{"c":349.22,"h":349.46,"l":348.97,"n":107,"o":348.97,"t":"2026-10-08T19:15:00Z","v":4324,"vw":349.208028},{"c":349.29,"h":349.29,"l":349.08,"n":109,"o":349.26,"t":"2026-10-08T19:30:00Z","v":5387,"vw":349.190813},{"c":349.42,"h":349.55,"l":349.17,"n":209,"o":349.25,"t":"2026-10-08T19:45:00Z","v":9296,"vw":349.362414},{"c":349.7,"h":349.7,"l":349.48,"n":33,"o":349.48,"t":"2026-10-08T20:00:00Z","v":4163,"vw":349.644076},{"c":350.5,"h":350.5,"l":350.2,"n":18,"o":350.2,"t":"2026-10-09T08:15:00Z","v":1813,"vw":350.333605},{"c":351.51,"h":351.51,"l":351.51,"n":16,"o":351.51,"t":"2026-10-09T09:00:00Z","v":1005,"vw":351.51},{"c":351,"h":351,"l":351,"n":2,"o":351,"t":"2026-10-09T10:30:00Z","v":56,"vw":351},{"c":350.235,"h":351.07,"l":350.2,"n":52,"o":350.78,"t":"2026-10-09T13:30:00Z","v":5566,"vw":350.655885},{"c":350.4735,"h":350.52,"l":350.18,"n":27,"o":350.275,"t":"2026-10-09T13:45:00Z","v":2868,"vw":350.289777},{"c":350.621,"h":350.621,"l":350.395,"n":6,"o":350.46,"t":"2026-10-09T14:00:00Z","v":178,"vw":350.477223},{"c":350.7101,"h":350.76,"l":350.6001,"n":15,"o":350.76,"t":"2026-10-09T14:15:00Z","v":8169,"vw":350.71502},{"c":350.63,"h":350.78,"l":350.56,"n":15,"o":350.7,"t":"2026-10-09T14:30:00Z","v":1622,"vw":350.65363},{"c":351.07,"h":351.23,"l":350.685,"n":57,"o":350.7,"t":"2026-10-09T14:45:00Z","v":2645,"vw":350.960371},{"c":351,"h":351.11,"l":350.855,"n":40,"o":351.11,"t":"2026-10-09T15:00:00Z","v":5919,"vw":350.940838},{"c":351.21,"h":351.21,"l":351.05,"n":13,"o":351.05,"t":"2026-10-09T15:15:00Z","v":1590,"vw":351.201123},{"c":351.1499,"h":351.209,"l":351,"n":31,"o":351.209,"t":"2026-10-09T15:30:00Z","v":5680,"vw":351.176477},{"c":351.14,"h":351.24,"l":351.05,"n":11,"o":351.085,"t":"2026-10-09T15:45:00Z","v":365,"vw":351.126293},{"c":351.23,"h":351.34,"l":351.018,"n":19,"o":351.03,"t":"2026-10-09T16:00:00Z","v":1271,"vw":351.136052},{"c":351.36,"h":351.3601,"l":351.36,"n":7,"o":351.3601,"t":"2026-10-09T16:15:00Z","v":336,"vw":351.360014},{"c":351.43,"h":351.495,"l":351.43,"n":25,"o":351.445,"t":"2026-10-09T16:30:00Z","v":425,"vw":351.470898},{"c":351.58,"h":351.58,"l":351.52,"n":9,"o":351.52,"t":"2026-10-09T16:45:00Z","v":442,"vw":351.565258},{"c":351.4635,"h":351.4635,"l":351.4635,"n":3,"o":351.4635,"t":"2026-10-09T17:00:00Z","v":754,"vw":351.4635},{"c":351.3301,"h":351.48,"l":351.3301,"n":19,"o":351.48,"t":"2026-10-09T17:15:00Z","v":449,"vw":351.416318},{"c":351.555,"h":351.555,"l":351.42,"n":5,"o":351.54,"t":"2026-10-09T17:30:00Z","v":308,"vw":351.462715},{"c":351.59,"h":351.59,"l":351.55,"n":17,"o":351.57,"t":"2026-10-09T17:45:00Z","v":991,"vw":351.569869},{"c":351.76,"h":351.76,"l":351.57,"n":34,"o":351.64,"t":"2026-10-09T18:00:00Z","v":2841,"vw":351.692255},{"c":351.8,"h":351.81,"l":351.71,"n":69,"o":351.71,"t":"2026-10-09T18:15:00Z","v":4974,"vw":351.785346},{"c":351.685,"h":351.76,"l":351.685,"n":45,"o":351.74,"t":"2026-10-09T18:30:00Z","v":1548,"vw":351.725486},{"c":351.97,"h":351.97,"l":351.7401,"n":24,"o":351.75,"t":"2026-10-09T18:45:00Z","v":3041,"vw":351.756982},{"c":351.975,"h":351.99,"l":351.925,"n":21,"o":351.945,"t":"2026-10-09T19:00:00Z","v":983,"vw":351.970529},{"c":351.97,"h":352.1,"l":351.92,"n":33,"o":351.99,"t":"2026-10-09T19:15:00Z","v":3234,"vw":352.013601},{"c":351.85,"h":351.9699,"l":351.83,"n":56,"o":351.95,"t":"2026-10-09T19:30:00Z","v":1428,"vw":351.869632},{"c":351.68,"h":351.78,"l":351.63,"n":96,"o":351.77,"t":"2026-10-09T19:45:00Z","v":5700,"vw":351.655544},{"c":351.68,"h":351.68,"l":351.68,"n":7,"o":351.68,"t":"2026-10-09T20:00:00Z","v":204,"vw":351.68},{"c":352.22,"h":352.25,"l":352.22,"n":6,"o":352.25,"t":"2026-10-09T21:45:00Z","v":250,"vw":352.238},{"c":351.75,"h":351.75,"l":351.75,"n":7,"o":351.75,"t":"2026-10-09T22:00:00Z","v":219,"vw":351.75},{"c":353.01,"h":353.67,"l":353.01,"n":20,"o":353.67,"t":"2026-10-12T08:15:00Z","v":293,"vw":353.480877},{"c":352.39,"h":353.43,"l":352.2,"n":92,"o":352.2,"t":"2026-10-12T09:30:00Z","v":4510,"vw":352.553132},{"c":352.2,"h":352.2,"l":352.13,"n":2,"o":352.13,"t":"2026-10-12T09:45:00Z","v":177,"vw":352.160452},{"c":351.61,"h":351.76,"l":351.07,"n":56,"o":351.76,"t":"2026-10-12T10:00:00Z","v":1615,"vw":351.662976},{"c":351.83,"h":351.83,"l":351.83,"n":1,"o":351.83,"t":"2026-10-12T12:15:00Z","v":113,"vw":351.83},{"c":351.81,"h":351.81,"l":351.81,"n":3,"o":351.81,"t":"2026-10-12T12:30:00Z","v":113,"vw":351.81},{"c":351.91,"h":351.91,"l":351.91,"n":1,"o":351.91,"t":"2026-10-12T13:15:00Z","v":71,"vw":351.91},{"c":351.95,"h":351.98,"l":351.8763,"n":58,"o":351.98,"t":"2026-10-12T13:30:00Z","v":2014,"vw":351.96452},{"c":351.795,"h":351.85,"l":351.64,"n":60,"o":351.85,"t":"2026-10-12T13:45:00Z","v":2770,"vw":351.764133},{"c":351.385,"h":351.385,"l":351.375,"n":13,"o":351.3761,"t":"2026-10-12T14:00:00Z","v":269,"vw":351.378061},{"c":351.39,"h":351.51,"l":351.385,"n":7,"o":351.51,"t":"2026-10-12T14:15:00Z","v":311,"vw":351.405906},{"c":351.38,"h":351.505,"l":351.38,"n":7,"o":351.505,"t":"2026-10-12T14:30:00Z","v":430,"vw":351.454649},{"c":351.54,"h":351.54,"l":351.32,"n":24,"o":351.41,"t":"2026-10-12T14:45:00Z","v":23482,"vw":351.344679},{"c":351.6,"h":351.64,"l":351.57,"n":22,"o":351.64,"t":"2026-10-12T15:00:00Z","v":820,"vw":351.622714},{"c":351.55,"h":351.6501,"l":351.4701,"n":9,"o":351.6501,"t":"2026-10-12T15:15:00Z","v":499,"vw":351.555275},{"c":351.695,"h":351.695,"l":351.46,"n":11,"o":351.525,"t":"2026-10-12T15:30:00Z","v":2617,"vw":351.556188},{"c":351.845,"h":351.845,"l":351.75,"n":5,"o":351.75,"t":"2026-10-12T15:45:00Z","v":250,"vw":351.809009},{"c":351.8101,"h":351.89,"l":351.8101,"n":7,"o":351.89,"t":"2026-10-12T16:00:00Z","v":446,"vw":351.881708},{"c":351.62,"h":351.82,"l":351.62,"n":22,"o":351.82,"t":"2026-10-12T16:15:00Z","v":2178,"vw":351.784635},{"c":351.49,"h":351.62,"l":351.49,"n":10,"o":351.62,"t":"2026-10-12T16:30:00Z","v":600,"vw":351.580344},{"c":351.31,"h":351.31,"l":351.18,"n":18,"o":351.18,"t":"2026-10-12T16:45:00Z","v":1461,"vw":351.261007},{"c":351.4099,"h":351.4099,"l":351.28,"n":10,"o":351.28,"t":"2026-10-12T17:00:00Z","v":384,"vw":351.354106},{"c":351.305,"h":351.449,"l":351.3,"n":13,"o":351.449,"t":"2026-10-12T17:15:00Z","v":452,"vw":351.368276},{"c":351.2851,"h":351.3134,"l":351.2807,"n":7,"o":351.3134,"t":"2026-10-12T17:30:00Z","v":237,"vw":351.294184},{"c":351.37,"h":351.39,"l":351.32,"n":18,"o":351.34,"t":"2026-10-12T17:45:00Z","v":2230,"vw":351.350473},{"c":351.28,"h":351.28,"l":351.185,"n":33,"o":351.275,"t":"2026-10-12T18:00:00Z","v":5456,"vw":351.245838},{"c":351.145,"h":351.2,"l":351.125,"n":36,"o":351.2,"t":"2026-10-12T18:15:00Z","v":1840,"vw":351.160017},{"c":351.18,"h":351.18,"l":351.12,"n":14,"o":351.12,"t":"2026-10-12T18:30:00Z","v":623,"vw":351.141429},{"c":351.03,"h":351.195,"l":351.03,"n":18,"o":351.195,"t":"2026-10-12T18:45:00Z","v":1194,"vw":351.096719},{"c":351.04,"h":351.1,"l":351.03,"n":16,"o":351.03,"t":"2026-10-12T19:00:00Z","v":582,"vw":351.063118},{"c":351.08,"h":351.14,"l":351.04,"n":50,"o":351.11,"t":"2026-10-12T19:15:00Z","v":2128,"vw":351.07431},{"c":351.3,"h":351.34,"l":351.15,"n":25,"o":351.15,"t":"2026-10-12T19:30:00Z","v":4003,"vw":351.299038},{"c":351.48,"h":351.48,"l":351.28,"n":69,"o":351.32,"t":"2026-10-12T19:45:00Z","v":2762,"vw":351.364879},{"c":351.44,"h":351.44,"l":351.44,"n":6,"o":351.44,"t":"2026-10-12T20:00:00Z","v":759,"vw":351.44},{"c":351.655,"h":351.655,"l":350.93,"n":23,"o":351.34,"t":"2026-10-13T13:30:00Z","v":575,"vw":351.35125},{"c":351.48,"h":351.643,"l":351.46,"n":11,"o":351.615,"t":"2026-10-13T13:45:00Z","v":495,"vw":351.569959},{"c":351.2,"h":351.335,"l":351.005,"n":19,"o":351.335,"t":"2026-10-13T14:00:00Z","v":1726,"vw":351.203109},{"c":351.1,"h":351.15,"l":351.1,"n":19,"o":351.11,"t":"2026-10-13T14:15:00Z","v":789,"vw":351.123706},{"c":351.15,"h":351.15,"l":350.99,"n":8,"o":351.085,"t":"2026-10-13T14:30:00Z","v":10603,"vw":350.995839},{"c":350.855,"h":351.12,"l":350.855,"n":11,"o":351.1075,"t":"2026-10-13T14:45:00Z","v":1056,"vw":350.976767},{"c":350.75,"h":350.93,"l":350.75,"n":18,"o":350.8201,"t":"2026-10-13T15:00:00Z","v":774,"vw":350.86627},{"c":350.5,"h":350.9793,"l":350.5,"n":7,"o":350.9793,"t":"2026-10-13T15:15:00Z","v":1355,"vw":350.902851},{"c":350.435,"h":350.53,"l":350.4,"n":47,"o":350.4817,"t":"2026-10-13T15:30:00Z","v":2845,"vw":350.480254},{"c":350.6554,"h":350.6554,"l":350.3906,"n":16,"o":350.46,"t":"2026-10-13T15:45:00Z","v":1181,"vw":350.504237},{"c":350.6638,"h":350.82,"l":350.6638,"n":24,"o":350.7,"t":"2026-10-13T16:00:00Z","v":2508,"vw":350.711786},{"c":350.98,"h":350.98,"l":350.98,"n":3,"o":350.98,"t":"2026-10-13T16:15:00Z","v":253,"vw":350.98},{"c":351.17,"h":351.17,"l":351.099,"n":20,"o":351.1335,"t":"2026-10-13T16:30:00Z","v":1811,"vw":351.118273},{"c":351.13,"h":351.21,"l":351.13,"n":5,"o":351.21,"t":"2026-10-13T16:45:00Z","v":239,"vw":351.153772},{"c":350.9551,"h":350.96,"l":350.915,"n":32,"o":350.95,"t":"2026-10-13T17:00:00Z","v":4048,"vw":350.940929},{"c":350.86,"h":350.97,"l":350.855,"n":13,"o":350.97,"t":"2026-10-13T17:15:00Z","v":814,"vw":350.909393},{"c":350.92,"h":350.92,"l":350.86,"n":14,"o":350.86,"t":"2026-10-13T17:30:00Z","v":474,"vw":350.886593},{"c":350.87,"h":351.05,"l":350.84,"n":45,"o":351.05,"t":"2026-10-13T17:45:00Z","v":685,"vw":350.923872},{"c":351.3,"h":351.32,"l":350.88,"n":26,"o":350.88,"t":"2026-10-13T18:00:00Z","v":760,"vw":351.100527},{"c":351.29,"h":351.31,"l":351.18,"n":37,"o":351.26,"t":"2026-10-13T18:15:00Z","v":5209,"vw":351.231252},{"c":351.27,"h":351.3,"l":351.18,"n":22,"o":351.3,"t":"2026-10-13T18:30:00Z","v":11696,"vw":351.268586},{"c":351.24,"h":351.24,"l":351.055,"n":35,"o":351.0634,"t":"2026-10-13T18:45:00Z","v":1973,"vw":351.21869},{"c":351.22,"h":351.22,"l":351.21,"n":14,"o":351.21,"t":"2026-10-13T19:00:00Z","v":350,"vw":351.212857},{"c":351.44,"h":351.49,"l":351.42,"n":22,"o":351.46,"t":"2026-10-13T19:15:00Z","v":1205,"vw":351.442328},{"c":351.46,"h":351.59,"l":351.45,"n":81,"o":351.58,"t":"2026-10-13T19:30:00Z","v":7986,"vw":351.537267},{"c":351.24,"h":351.51,"l":351.21,"n":93,"o":351.45,"t":"2026-10-13T19:45:00Z","v":3601,"vw":351.325449},{"c":351.28,"h":351.28,"l":351.28,"n":7,"o":351.28,"t":"2026-10-13T20:00:00Z","v":135,"vw":351.28},{"c":351.36,"h":351.36,"l":351.36,"n":18,"o":351.36,"t":"2026-10-14T08:15:00Z","v":388,"vw":351.36},{"c":351.99,"h":351.99,"l":351.98,"n":16,"o":351.98,"t":"2026-10-14T11:15:00Z","v":434,"vw":351.986122},{"c":352,"h":352,"l":352,"n":1,"o":352,"t":"2026-10-14T11:45:00Z","v":105,"vw":352},{"c":350,"h":350.045,"l":349.69,"n":40,"o":349.94,"t":"2026-10-14T13:30:00Z","v":2632,"vw":349.878894},{"c":349.005,"h":350.36,"l":349.005,"n":26,"o":350.275,"t":"2026-10-14T13:45:00Z","v":1798,"vw":349.793587},{"c":348.78,"h":349.11,"l":348.73,"n":13,"o":349.11,"t":"2026-10-14T14:00:00Z","v":524,"vw":349.012628},{"c":348.885,"h":349,"l":348.835,"n":15,"o":348.9,"t":"2026-10-14T14:15:00Z","v":879,"vw":348.876403},{"c":348.78,"h":349.1,"l":348.705,"n":52,"o":348.81,"t":"2026-10-14T14:30:00Z","v":9040,"vw":348.99035},{"c":348.57,"h":348.84,"l":348.45,"n":17,"o":348.83,"t":"2026-10-14T14:45:00Z","v":1114,"vw":348.59452},{"c":348.27,"h":348.4918,"l":348.27,"n":9,"o":348.4918,"t":"2026-10-14T15:00:00Z","v":899,"vw":348.300849},{"c":348.295,"h":348.42,"l":348.27,"n":12,"o":348.27,"t":"2026-10-14T15:15:00Z","v":864,"vw":348.3051},{"c":347.79,"h":348.1839,"l":347.76,"n":38,"o":348.1839,"t":"2026-10-14T15:30:00Z","v":32794,"vw":347.909917},{"c":347.93,"h":348,"l":347.75,"n":15,"o":347.755,"t":"2026-10-14T15:45:00Z","v":793,"vw":347.839634},{"c":347.5698,"h":347.92,"l":347.5698,"n":30,"o":347.92,"t":"2026-10-14T16:00:00Z","v":1178,"vw":347.764344},{"c":347.23,"h":347.27,"l":347.15,"n":27,"o":347.165,"t":"2026-10-14T16:15:00Z","v":1016,"vw":347.214109},{"c":347.515,"h":347.515,"l":347.15,"n":16,"o":347.15,"t":"2026-10-14T16:30:00Z","v":742,"vw":347.230397},{"c":347.61,"h":347.64,"l":347.36,"n":21,"o":347.572,"t":"2026-10-14T16:45:00Z","v":1264,"vw":347.566854},{"c":347.251,"h":347.42,"l":347.1801,"n":40,"o":347.42,"t":"2026-10-14T17:00:00Z","v":1504,"vw":347.347473},{"c":346.74,"h":347.27,"l":346.72,"n":44,"o":347.22,"t":"2026-10-14T17:15:00Z","v":4079,"vw":346.87493},{"c":346.7,"h":346.97,"l":346.66,"n":25,"o":346.86,"t":"2026-10-14T17:30:00Z","v":1612,"vw":346.803489},{"c":346.3181,"h":346.6999,"l":346.3,"n":115,"o":346.65,"t":"2026-10-14T17:45:00Z","v":9791,"vw":346.607157},{"c":346.345,"h":346.4,"l":346.05,"n":37,"o":346.21,"t":"2026-10-14T18:00:00Z","v":4889,"vw":346.346091},{"c":346.5656,"h":346.77,"l":346.53,"n":30,"o":346.68,"t":"2026-10-14T18:15:00Z","v":1524,"vw":346.597005},{"c":346.4301,"h":346.56,"l":346.43,"n":18,"o":346.46,"t":"2026-10-14T18:30:00Z","v":1245,"vw":346.459106},{"c":346.6451,"h":346.6451,"l":346.4,"n":7,"o":346.4,"t":"2026-10-14T18:45:00Z","v":803,"vw":346.448166},{"c":346.26,"h":346.26,"l":346.26,"n":2,"o":346.26,"t":"2026-10-14T19:00:00Z","v":41,"vw":346.26},{"c":346.95,"h":347.01,"l":346.91,"n":16,"o":346.91,"t":"2026-10-14T19:15:00Z","v":641,"vw":346.925636},{"c":346.99,"h":347.26,"l":346.83,"n":136,"o":347.07,"t":"2026-10-14T19:30:00Z","v":4458,"vw":347.138881},{"c":347.34,"h":347.34,"l":346.82,"n":206,"o":346.96,"t":"2026-10-14T19:45:00Z","v":6470,"vw":347.023458},{"c":347.38,"h":347.38,"l":347.38,"n":6,"o":347.38,"t":"2026-10-14T20:00:00Z","v":72,"vw":347.38},{"c":347,"h":347,"l":347,"n":1,"o":347,"t":"2026-10-14T22:15:00Z","v":100,"vw":347},{"c":345.89,"h":345.89,"l":345.89,"n":1,"o":345.89,"t":"2026-10-14T23:45:00Z","v":125,"vw":345.89},{"c":346.07,"h":346.2,"l":345.53,"n":63,"o":345.94,"t":"2026-10-15T13:30:00Z","v":2788,"vw":345.828895},{"c":345.43,"h":345.935,"l":345.08,"n":59,"o":345.895,"t":"2026-10-15T13:45:00Z","v":8978,"vw":345.241972},{"c":346.4,"h":346.565,"l":345.785716,"n":23,"o":345.785716,"t":"2026-10-15T14:00:00Z","v":1106,"vw":346.443616},{"c":346.38,"h":346.5411,"l":346.36,"n":40,"o":346.37,"t":"2026-10-15T14:15:00Z","v":2942,"vw":346.431442},{"c":347.21,"h":347.21,"l":346.32,"n":23,"o":346.355,"t":"2026-10-15T14:30:00Z","v":15731,"vw":347.004319},{"c":347.37,"h":347.37,"l":346.96,"n":45,"o":347.08,"t":"2026-10-15T14:45:00Z","v":3103,"vw":347.082292},{"c":347.91,"h":347.915,"l":347.36,"n":17,"o":347.36,"t":"2026-10-15T15:00:00Z","v":545,"vw":347.751463},{"c":347.9699,"h":348.22,"l":347.93,"n":23,"o":348.22,"t":"2026-10-15T15:15:00Z","v":960,"vw":347.995341},{"c":347.64,"h":347.74,"l":347.58,"n":10,"o":347.58,"t":"2026-10-15T15:30:00Z","v":6661,"vw":347.720745},{"c":347.88,"h":347.88,"l":347.5494,"n":51,"o":347.61,"t":"2026-10-15T15:45:00Z","v":1712,"vw":347.693548},{"c":347.65,"h":347.82,"l":347.65,"n":39,"o":347.82,"t":"2026-10-15T16:00:00Z","v":2940,"vw":347.727194},{"c":347.32,"h":347.505,"l":347.26,"n":12,"o":347.505,"t":"2026-10-15T16:15:00Z","v":1083,"vw":347.438509},{"c":347.66,"h":347.73,"l":347.31,"n":69,"o":347.31,"t":"2026-10-15T16:30:00Z","v":9878,"vw":347.565536},{"c":347.57,"h":347.65,"l":347.296,"n":24,"o":347.65,"t":"2026-10-15T16:45:00Z","v":1125,"vw":347.444877},{"c":347.78,"h":347.78,"l":347.6,"n":21,"o":347.6,"t":"2026-10-15T17:00:00Z","v":826,"vw":347.721697},{"c":347.86,"h":347.9,"l":347.82,"n":13,"o":347.82,"t":"2026-10-15T17:15:00Z","v":393,"vw":347.837143},{"c":348.41,"h":348.4805,"l":347.92,"n":13,"o":347.93,"t":"2026-10-15T17:30:00Z","v":718,"vw":348.225273},{"c":348.335,"h":348.4,"l":348.28,"n":36,"o":348.34,"t":"2026-10-15T17:45:00Z","v":1667,"vw":348.301421},{"c":347.608,"h":348.25,"l":347.595,"n":47,"o":348.25,"t":"2026-10-15T18:00:00Z","v":3734,"vw":347.833108},{"c":347.4401,"h":347.655,"l":347.39,"n":46,"o":347.62,"t":"2026-10-15T18:15:00Z","v":1911,"vw":347.529842},{"c":347.75,"h":347.7599,"l":347.5005,"n":67,"o":347.52,"t":"2026-10-15T18:30:00Z","v":8291,"vw":347.692782},{"c":347.985,"h":348.02,"l":347.685,"n":62,"o":347.685,"t":"2026-10-15T18:45:00Z","v":6926,"vw":347.86982},{"c":348.71,"h":348.71,"l":348.11,"n":50,"o":348.11,"t":"2026-10-15T19:00:00Z","v":1705,"vw":348.412355},{"c":348.69,"h":348.99,"l":348.69,"n":68,"o":348.8,"t":"2026-10-15T19:15:00Z","v":3089,"vw":348.919541},{"c":348.81,"h":348.81,"l":348.62,"n":38,"o":348.685,"t":"2026-10-15T19:30:00Z","v":2394,"vw":348.691387},{"c":348.66,"h":348.85,"l":348.47,"n":153,"o":348.85,"t":"2026-10-15T19:45:00Z","v":6504,"vw":348.685826},{"c":348.66,"h":348.66,"l":348.66,"n":6,"o":348.66,"t":"2026-10-15T20:00:00Z","v":140,"vw":348.66},{"c":347.05,"h":347.05,"l":347.05,"n":8,"o":347.05,"t":"2026-10-16T08:15:00Z","v":107,"vw":347.05},{"c":349.5,"h":349.5,"l":349.5,"n":1,"o":349.5,"t":"2026-10-16T13:15:00Z","v":102,"vw":349.5},{"c":348.74,"h":349.4,"l":348.36,"n":34,"o":349.4,"t":"2026-10-16T13:30:00Z","v":1312,"vw":349.007704},{"c":348.45,"h":348.82,"l":348.315,"n":28,"o":348.82,"t":"2026-10-16T13:45:00Z","v":1483,"vw":348.653223},{"c":348.235,"h":348.65,"l":348.16,"n":19,"o":348.35,"t":"2026-10-16T14:00:00Z","v":849,"vw":348.372646},{"c":348.115,"h":348.3,"l":348.1,"n":43,"o":348.2201,"t":"2026-10-16T14:15:00Z","v":1977,"vw":348.179153},{"c":348.54,"h":348.55,"l":348.085,"n":28,"o":348.12,"t":"2026-10-16T14:30:00Z","v":871,"vw":348.237995},{"c":348.31,"h":348.855,"l":348.23,"n":40,"o":348.81,"t":"2026-10-16T14:45:00Z","v":17155,"vw":348.353821},{"c":347.68,"h":348.21,"l":347.54,"n":15,"o":348.18,"t":"2026-10-16T15:00:00Z","v":818,"vw":347.924856},{"c":347.09,"h":347.6,"l":347.09,"n":15,"o":347.52,"t":"2026-10-16T15:15:00Z","v":1193,"vw":347.497858},{"c":347.15,"h":347.4,"l":347.1,"n":17,"o":347.1,"t":"2026-10-16T15:30:00Z","v":1250,"vw":347.240832},{"c":346.81,"h":347.35,"l":346.81,"n":33,"o":347.12,"t":"2026-10-16T15:45:00Z","v":6019,"vw":347.318427},{"c":346.48,"h":346.48,"l":346.3301,"n":21,"o":346.35,"t":"2026-10-16T16:00:00Z","v":1079,"vw":346.424305},{"c":346.6092,"h":346.66,"l":346.535,"n":22,"o":346.6408,"t":"2026-10-16T16:15:00Z","v":654,"vw":346.604541},{"c":346.0817,"h":346.48,"l":345.9508,"n":24,"o":346.44,"t":"2026-10-16T16:30:00Z","v":899,"vw":346.17162},{"c":345.8,"h":346.24,"l":345.7299,"n":29,"o":346.15,"t":"2026-10-16T16:45:00Z","v":852,"vw":345.916313},{"c":344.75,"h":345.37,"l":344.75,"n":18,"o":345.37,"t":"2026-10-16T17:00:00Z","v":534,"vw":344.945991},{"c":344.82,"h":344.89,"l":344.32,"n":28,"o":344.89,"t":"2026-10-16T17:15:00Z","v":1383,"vw":344.658969},{"c":345.61,"h":345.61,"l":345.005,"n":20,"o":345.42,"t":"2026-10-16T17:30:00Z","v":752,"vw":345.183354},{"c":344.79,"h":345.35,"l":344.79,"n":17,"o":345.35,"t":"2026-10-16T17:45:00Z","v":725,"vw":345.051655},{"c":344.44,"h":344.7,"l":344.36,"n":58,"o":344.5115,"t":"2026-10-16T18:00:00Z","v":2433,"vw":344.482931},{"c":344.13,"h":344.55,"l":344.08,"n":46,"o":344.55,"t":"2026-10-16T18:15:00Z","v":24684,"vw":344.282141},{"c":344.17,"h":344.33,"l":344.02,"n":29,"o":344.14,"t":"2026-10-16T18:30:00Z","v":20509,"vw":344.085944},{"c":343.825,"h":344.2402,"l":343.82,"n":15,"o":344.22,"t":"2026-10-16T18:45:00Z","v":860,"vw":344.010663},{"c":344.24,"h":344.24,"l":343.54,"n":45,"o":343.85,"t":"2026-10-16T19:00:00Z","v":1802,"vw":343.857504},{"c":344.52,"h":344.59,"l":344.225,"n":10,"o":344.225,"t":"2026-10-16T19:15:00Z","v":343,"vw":344.472222},{"c":344.11,"h":344.58,"l":344.05,"n":113,"o":344.58,"t":"2026-10-16T19:30:00Z","v":8010,"vw":344.346073},{"c":344.7,"h":344.87,"l":344.08,"n":124,"o":344.17,"t":"2026-10-16T19:45:00Z","v":4049,"vw":344.622503},{"c":344.66,"h":344.66,"l":344.66,"n":8,"o":344.66,"t":"2026-10-16T20:00:00Z","v":1583,"vw":344.66},{"c":343.85,"h":343.91,"l":343.85,"n":7,"o":343.91,"t":"2026-10-16T23:15:00Z","v":1005,"vw":343.8535},{"c":343.05,"h":344.72,"l":343.05,"n":3,"o":344.72,"t":"2026-10-19T08:15:00Z","v":121,"vw":343.606667},{"c":347,"h":347,"l":345.01,"n":5,"o":345.01,"t":"2026-10-19T11:15:00Z","v":183,"vw":346.447222},{"c":346.32,"h":346.76,"l":346.24,"n":93,"o":346.4,"t":"2026-10-19T13:30:00Z","v":3371,"vw":346.44706},{"c":345.95,"h":346.18,"l":345.95,"n":17,"o":346.17,"t":"2026-10-19T13:45:00Z","v":337,"vw":346.079148},{"c":346.11,"h":346.16,"l":345.85,"n":9,"o":345.85,"t":"2026-10-19T14:00:00Z","v":409,"vw":346.062769},{"c":346.7805,"h":347.08,"l":346.7805,"n":24,"o":346.87,"t":"2026-10-19T14:15:00Z","v":1324,"vw":346.944162},{"c":346.565,"h":346.8301,"l":346.27,"n":30,"o":346.8301,"t":"2026-10-19T14:30:00Z","v":1848,"vw":346.383743},{"c":346.735,"h":346.735,"l":346.43,"n":18,"o":346.445,"t":"2026-10-19T14:45:00Z","v":1544,"vw":346.635041},{"c":346.96,"h":347.18,"l":346.92,"n":69,"o":346.92,"t":"2026-10-19T15:00:00Z","v":36508,"vw":346.988838},{"c":347.61,"h":347.7581,"l":347.08,"n":32,"o":347.08,"t":"2026-10-19T15:15:00Z","v":772,"vw":347.532266},{"c":347.61,"h":347.8,"l":347.42,"n":35,"o":347.4965,"t":"2026-10-19T15:30:00Z","v":11705,"vw":347.781296},{"c":347.62,"h":347.62,"l":347.44,"n":21,"o":347.55,"t":"2026-10-19T15:45:00Z","v":874,"vw":347.534024},{"c":347.035,"h":347.035,"l":346.675,"n":33,"o":346.99,"t":"2026-10-19T16:00:00Z","v":2033,"vw":346.812376},{"c":346.84,"h":347.01,"l":346.8,"n":13,"o":347.01,"t":"2026-10-19T16:15:00Z","v":388,"vw":346.929944},{"c":346.78,"h":346.78,"l":346.76,"n":5,"o":346.76,"t":"2026-10-19T16:30:00Z","v":147,"vw":346.770123},{"c":346.58,"h":346.65,"l":346.58,"n":5,"o":346.595,"t":"2026-10-19T16:45:00Z","v":200,"vw":346.603939},{"c":346.46,"h":346.49,"l":346.38,"n":18,"o":346.49,"t":"2026-10-19T17:00:00Z","v":243,"vw":346.455},{"c":346.5124,"h":346.5718,"l":346.4,"n":10,"o":346.4,"t":"2026-10-19T17:15:00Z","v":1560,"vw":346.5621},{"c":346.46,"h":346.48,"l":346.34,"n":15,"o":346.37,"t":"2026-10-19T17:30:00Z","v":1074,"vw":346.462871},{"c":346.2701,"h":346.4,"l":346.14,"n":17,"o":346.34,"t":"2026-10-19T17:45:00Z","v":1312,"vw":346.222737},{"c":346.59,"h":346.59,"l":346.37,"n":24,"o":346.4503,"t":"2026-10-19T18:00:00Z","v":5562,"vw":346.500448},{"c":346.34,"h":346.68,"l":346.3,"n":120,"o":346.68,"t":"2026-10-19T18:15:00Z","v":7839,"vw":346.501185},{"c":346.4472,"h":346.4472,"l":346.165,"n":6,"o":346.165,"t":"2026-10-19T18:30:00Z","v":1560,"vw":346.325845},{"c":346.545,"h":346.61,"l":346.545,"n":6,"o":346.61,"t":"2026-10-19T18:45:00Z","v":195,"vw":346.565645},{"c":346.555,"h":346.71,"l":346.555,"n":8,"o":346.71,"t":"2026-10-19T19:00:00Z","v":194,"vw":346.596333},{"c":346.855,"h":346.855,"l":346.576,"n":6,"o":346.576,"t":"2026-10-19T19:15:00Z","v":243,"vw":346.76},{"c":346.76,"h":346.91,"l":346.76,"n":28,"o":346.76,"t":"2026-10-19T19:30:00Z","v":3600,"vw":346.897138},{"c":346.05,"h":346.655,"l":345.92,"n":35,"o":346.655,"t":"2026-10-19T19:45:00Z","v":1443,"vw":346.14802},{"c":345.91,"h":345.91,"l":345.91,"n":6,"o":345.91,"t":"2026-10-19T20:00:00Z","v":68,"vw":345.91},{"c":345,"h":346.66,"l":345,"n":2,"o":346.66,"t":"2026-10-20T12:00:00Z","v":202,"vw":345.821782},{"c":345.18,"h":345.86,"l":345.18,"n":97,"o":345.66,"t":"2026-10-20T13:30:00Z","v":12267,"vw":345.723818},{"c":346.23,"h":346.23,"l":345.14,"n":29,"o":345.14,"t":"2026-10-20T13:45:00Z","v":3539,"vw":345.923905},{"c":347.25,"h":347.35,"l":346.64,"n":26,"o":346.64,"t":"2026-10-20T14:00:00Z","v":8219,"vw":347.328735},{"c":348.42,"h":348.53,"l":347.375,"n":23,"o":347.4534,"t":"2026-10-20T14:15:00Z","v":1470,"vw":348.070744},{"c":348.455,"h":348.76,"l":348.18,"n":24,"o":348.76,"t":"2026-10-20T14:30:00Z","v":840,"vw":348.327053},{"c":348.84,"h":348.84,"l":348.55,"n":21,"o":348.57,"t":"2026-10-20T14:45:00Z","v":498,"vw":348.656304},{"c":347.06,"h":348.5,"l":346.97,"n":53,"o":348.5,"t":"2026-10-20T15:00:00Z","v":2304,"vw":347.920036},{"c":347.475,"h":347.78,"l":347.31,"n":34,"o":347.31,"t":"2026-10-20T15:15:00Z","v":1982,"vw":347.59356},{"c":347.67,"h":347.67,"l":347.15,"n":63,"o":347.36,"t":"2026-10-20T15:30:00Z","v":4924,"vw":347.357718},{"c":347.81,"h":347.81,"l":347.38,"n":24,"o":347.38,"t":"2026-10-20T15:45:00Z","v":904,"vw":347.645648},{"c":347.4786,"h":347.7599,"l":347.41,"n":19,"o":347.75,"t":"2026-10-20T16:00:00Z","v":698,"vw":347.584445},{"c":347.31,"h":347.54,"l":347.1053,"n":40,"o":347.54,"t":"2026-10-20T16:15:00Z","v":6507,"vw":347.189265},{"c":347.615,"h":347.68,"l":347.42,"n":20,"o":347.4319,"t":"2026-10-20T16:30:00Z","v":1994,"vw":347.561567},{"c":347.21,"h":347.52,"l":347.13,"n":14,"o":347.52,"t":"2026-10-20T16:45:00Z","v":424,"vw":347.32407},{"c":347.06,"h":347.2875,"l":347.06,"n":41,"o":347.27,"t":"2026-10-20T17:00:00Z","v":2079,"vw":347.180294},{"c":347.51,"h":347.51,"l":347.28,"n":10,"o":347.28,"t":"2026-10-20T17:15:00Z","v":933,"vw":347.312574},{"c":347.72,"h":347.72,"l":347.56,"n":12,"o":347.62,"t":"2026-10-20T17:30:00Z","v":433,"vw":347.670146},{"c":347.6467,"h":347.7999,"l":347.586,"n":16,"o":347.586,"t":"2026-10-20T17:45:00Z","v":1434,"vw":347.653551},{"c":347.72,"h":347.72,"l":347.54,"n":63,"o":347.65,"t":"2026-10-20T18:00:00Z","v":6669,"vw":347.646836},{"c":347.48,"h":347.66,"l":347.47,"n":23,"o":347.66,"t":"2026-10-20T18:15:00Z","v":537,"vw":347.549534},{"c":347.01,"h":347.45,"l":347.01,"n":9,"o":347.45,"t":"2026-10-20T18:30:00Z","v":258,"vw":347.220435},{"c":347.27,"h":347.36,"l":347.17,"n":35,"o":347.213,"t":"2026-10-20T18:45:00Z","v":1710,"vw":347.236799},{"c":347.19,"h":347.34,"l":347.19,"n":29,"o":347.33,"t":"2026-10-20T19:00:00Z","v":2103,"vw":347.256174},{"c":346.95,"h":347.2199,"l":346.9,"n":36,"o":347.2,"t":"2026-10-20T19:15:00Z","v":2096,"vw":347.131612},{"c":347.01,"h":347.1699,"l":346.89,"n":47,"o":346.96,"t":"2026-10-20T19:30:00Z","v":4853,"vw":347.100601},{"c":347.38,"h":347.4,"l":347.025,"n":100,"o":347.16,"t":"2026-10-20T19:45:00Z","v":3762,"vw":347.136396},{"c":347.34,"h":347.34,"l":347.34,"n":8,"o":347.34,"t":"2026-10-20T20:00:00Z","v":719,"vw":347.34},{"c":348.9925,"h":349.04,"l":348.99,"n":9,"o":348.99,"t":"2026-10-20T21:30:00Z","v":460,"vw":349.009149},{"c":347.4,"h":348.2,"l":347.4,"n":4,"o":347.4,"t":"2026-10-21T11:45:00Z","v":478,"vw":347.522553},{"c":348,"h":348,"l":348,"n":5,"o":348,"t":"2026-10-21T12:00:00Z","v":549,"vw":348},{"c":347.91,"h":348.5,"l":347.81,"n":66,"o":348.3,"t":"2026-10-21T13:30:00Z","v":4066,"vw":348.261711},{"c":348.345,"h":348.489,"l":348.26,"n":73,"o":348.36,"t":"2026-10-21T13:45:00Z","v":4404,"vw":348.390619},{"c":347.44,"h":348.16,"l":347.32,"n":17,"o":348.16,"t":"2026-10-21T14:00:00Z","v":617,"vw":347.565518},{"c":347.7325,"h":347.7325,"l":347.395,"n":14,"o":347.47,"t":"2026-10-21T14:15:00Z","v":591,"vw":347.499374},{"c":348.14,"h":348.14,"l":347.6922,"n":25,"o":347.6922,"t":"2026-10-21T14:30:00Z","v":8014,"vw":347.988676},{"c":348.415,"h":348.48,"l":348.0801,"n":157,"o":348.0801,"t":"2026-10-21T14:45:00Z","v":10744,"vw":348.430512},{"c":348.57,"h":348.57,"l":348.32,"n":31,"o":348.35,"t":"2026-10-21T15:00:00Z","v":1436,"vw":348.383706},{"c":348.72,"h":348.72,"l":348.55,"n":20,"o":348.6025,"t":"2026-10-21T15:15:00Z","v":1494,"vw":348.628105},{"c":349.1,"h":349.12,"l":348.8,"n":43,"o":348.88,"t":"2026-10-21T15:30:00Z","v":14053,"vw":349.04895},{"c":349.16,"h":349.2139,"l":349.145,"n":13,"o":349.195,"t":"2026-10-21T15:45:00Z","v":1276,"vw":349.170028},{"c":349.09,"h":349.17,"l":348.98,"n":71,"o":349.085,"t":"2026-10-21T16:00:00Z","v":3352,"vw":349.078061},{"c":348.89,"h":349.06,"l":348.86,"n":47,"o":349.06,"t":"2026-10-21T16:15:00Z","v":2030,"vw":348.954612},{"c":349.32,"h":349.63,"l":348.96,"n":71,"o":348.96,"t":"2026-10-21T16:30:00Z","v":5594,"vw":349.275905},{"c":349.4,"h":349.4,"l":349.24,"n":16,"o":349.24,"t":"2026-10-21T16:45:00Z","v":575,"vw":349.303319},{"c":349.68,"h":349.68,"l":349.405,"n":20,"o":349.47,"t":"2026-10-21T17:00:00Z","v":566,"vw":349.587273},{"c":349.655,"h":349.735,"l":349.655,"n":15,"o":349.67,"t":"2026-10-21T17:15:00Z","v":414,"vw":349.683485},{"c":349.6753,"h":349.7,"l":349.47,"n":18,"o":349.5,"t":"2026-10-21T17:30:00Z","v":1512,"vw":349.594847},{"c":349.67,"h":349.77,"l":349.63,"n":34,"o":349.67,"t":"2026-10-21T17:45:00Z","v":1265,"vw":349.681274},{"c":349.7,"h":349.7,"l":349.52,"n":80,"o":349.654,"t":"2026-10-21T18:00:00Z","v":3527,"vw":349.648863},{"c":349.82,"h":349.9099,"l":349.76,"n":37,"o":349.76,"t":"2026-10-21T18:15:00Z","v":5020,"vw":349.81884},{"c":349.8,"h":349.874,"l":349.74,"n":140,"o":349.83,"t":"2026-10-21T18:30:00Z","v":13656,"vw":349.824323},{"c":348.73,"h":349.76,"l":348.73,"n":108,"o":349.75,"t":"2026-10-21T18:45:00Z","v":7993,"vw":349.578441},{"c":348.49,"h":348.6,"l":348.2325,"n":27,"o":348.58,"t":"2026-10-21T19:00:00Z","v":2627,"vw":348.391714},{"c":349.1001,"h":349.22,"l":348.66,"n":21,"o":348.77,"t":"2026-10-21T19:15:00Z","v":1226,"vw":349.110727},{"c":349.15,"h":349.3,"l":349.12,"n":54,"o":349.22,"t":"2026-10-21T19:30:00Z","v":7182,"vw":349.262473},{"c":349.37,"h":349.51,"l":349.27,"n":88,"o":349.315,"t":"2026-10-21T19:45:00Z","v":3068,"vw":349.375241},{"c":349.28,"h":349.28,"l":349.28,"n":10,"o":349.28,"t":"2026-10-21T20:00:00Z","v":1101,"vw":349.28},{"c":346.28,"h":346.839,"l":346,"n":44,"o":346,"t":"2026-10-22T13:30:00Z","v":512538,"vw":346.399268},{"c":346.5,"h":346.5,"l":345.82,"n":40,"o":346.09,"t":"2026-10-22T13:45:00Z","v":2653,"vw":345.959762},{"c":345.96,"h":346.355,"l":345.96,"n":20,"o":346.31,"t":"2026-10-22T14:00:00Z","v":3109,"vw":346.086551},{"c":344.81,"h":345.89,"l":344.81,"n":36,"o":345.775,"t":"2026-10-22T14:15:00Z","v":1629,"vw":345.535729},{"c":344.585,"h":344.815,"l":344.34,"n":21,"o":344.815,"t":"2026-10-22T14:30:00Z","v":9833,"vw":344.438864},{"c":344.61,"h":344.61,"l":344.475,"n":17,"o":344.585,"t":"2026-10-22T14:45:00Z","v":1015,"vw":344.564095},{"c":344.64,"h":344.87,"l":344.64,"n":31,"o":344.87,"t":"2026-10-22T15:00:00Z","v":1730,"vw":344.727177},{"c":345.09,"h":345.35,"l":344.52,"n":40,"o":344.52,"t":"2026-10-22T15:15:00Z","v":1339,"vw":345.171379},{"c":344.87,"h":344.9799,"l":344.6,"n":68,"o":344.7068,"t":"2026-10-22T15:30:00Z","v":10764,"vw":344.862751},{"c":345.4,"h":345.4927,"l":344.8829,"n":21,"o":344.8829,"t":"2026-10-22T15:45:00Z","v":967,"vw":345.272754},{"c":345.66,"h":345.675,"l":345.51,"n":12,"o":345.675,"t":"2026-10-22T16:00:00Z","v":2718,"vw":345.626297},{"c":345.835,"h":345.98,"l":345.78,"n":21,"o":345.78,"t":"2026-10-22T16:15:00Z","v":809,"vw":345.885064},{"c":344.77,"h":345.39,"l":344.77,"n":36,"o":345.345,"t":"2026-10-22T16:30:00Z","v":2650,"vw":345.240876},{"c":345.13,"h":345.13,"l":344.44,"n":24,"o":344.46,"t":"2026-10-22T16:45:00Z","v":902,"vw":344.75651},{"c":344.615,"h":345.06,"l":344.5,"n":19,"o":345.06,"t":"2026-10-22T17:00:00Z","v":1134,"vw":344.678768},{"c":344.91,"h":344.91,"l":344.52,"n":43,"o":344.72,"t":"2026-10-22T17:15:00Z","v":2311,"vw":344.684486},{"c":344.92,"h":344.9843,"l":344.92,"n":4,"o":344.9843,"t":"2026-10-22T17:30:00Z","v":293,"vw":344.932912},{"c":344.69,"h":344.85,"l":344.68,"n":18,"o":344.85,"t":"2026-10-22T17:45:00Z","v":649,"vw":344.726142},{"c":344.58,"h":344.71,"l":344.1,"n":136,"o":344.58,"t":"2026-10-22T18:00:00Z","v":7277,"vw":344.479652},{"c":344.5,"h":345.04,"l":344.5,"n":44,"o":344.59,"t":"2026-10-22T18:15:00Z","v":3073,"vw":344.81372},{"c":344.34,"h":344.34,"l":344.19,"n":33,"o":344.2,"t":"2026-10-22T18:30:00Z","v":4448,"vw":344.211486},{"c":344.24,"h":344.39,"l":344.24,"n":15,"o":344.39,"t":"2026-10-22T18:45:00Z","v":1218,"vw":344.324411},{"c":344.645,"h":344.645,"l":344,"n":16,"o":344,"t":"2026-10-22T19:00:00Z","v":733,"vw":344.296682},{"c":344.85,"h":344.85,"l":344.45,"n":40,"o":344.45,"t":"2026-10-22T19:15:00Z","v":1677,"vw":344.654357},{"c":344.34,"h":344.85,"l":344.34,"n":39,"o":344.85,"t":"2026-10-22T19:30:00Z","v":3260,"vw":344.542737},{"c":345.16,"h":345.175,"l":344.91,"n":90,"o":344.975,"t":"2026-10-22T19:45:00Z","v":3198,"vw":345.036548},{"c":345.26,"h":345.26,"l":345.26,"n":7,"o":345.26,"t":"2026-10-22T20:00:00Z","v":397,"vw":345.26},{"c":343.52,"h":343.61,"l":343.04,"n":25,"o":343.3,"t":"2026-10-23T13:30:00Z","v":2396,"vw":343.500167},{"c":343.88,"h":343.88,"l":343.39,"n":68,"o":343.66,"t":"2026-10-23T13:45:00Z","v":5681,"vw":343.707453},{"c":343.39,"h":343.96,"l":343.35,"n":41,"o":343.96,"t":"2026-10-23T14:00:00Z","v":3239,"vw":343.594187},{"c":342.9977,"h":343.0934,"l":342.8645,"n":6,"o":342.9966,"t":"2026-10-23T14:15:00Z","v":557,"vw":342.991713},{"c":344.14,"h":344.14,"l":343.105,"n":15,"o":343.22,"t":"2026-10-23T14:30:00Z","v":714,"vw":343.581795},{"c":344.72,"h":344.72,"l":344.02,"n":78,"o":344.11,"t":"2026-10-23T14:45:00Z","v":23709,"vw":344.504583},{"c":344.55,"h":344.62,"l":344.235,"n":23,"o":344.56,"t":"2026-10-23T15:00:00Z","v":1030,"vw":344.494496},{"c":344.76,"h":344.76,"l":344.665,"n":7,"o":344.69,"t":"2026-10-23T15:15:00Z","v":906,"vw":344.712801},{"c":344.67,"h":344.75,"l":344.66,"n":28,"o":344.75,"t":"2026-10-23T15:30:00Z","v":2671,"vw":344.690148},{"c":344.57,"h":344.58,"l":344.4501,"n":7,"o":344.4501,"t":"2026-10-23T15:45:00Z","v":189,"vw":344.509932}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.55,"premium":6.175919117647059,"strike":344.1139705882353,"iv":0.14081889705882353,"gamma":0.029255735294117645,"theta":-0.11373161764705882,"vega":0.37440661764705885,"rho":0.1339279870473098,"breakevenPct":1.660008040712303},{"delta":0.6,"premium":7.370772058823528,"strike":342.2757352941176,"iv":0.14438507352941177,"gamma":0.027711617647058824,"theta":-0.1148345588235294,"vega":0.3630095588235294,"rho":0.14669887120371464,"breakevenPct":1.4732876782486017},{"delta":0.65,"premium":8.565624999999999,"strike":340.4375,"iv":0.14795124999999998,"gamma":0.0261675,"theta":-0.1159375,"vega":0.3516125,"rho":0.15946975536011954,"breakevenPct":1.2865673157849},{"delta":0.7,"premium":10.53149671052631,"strike":337.9111842105263,"iv":0.15295674342105262,"gamma":0.02350230263157895,"theta":-0.11244013157894737,"vega":0.32366710526315795,"rho":0.1719833539113069,"breakevenPct":1.1239170331290167},{"delta":0.75,"premium":12.738185307017542,"strike":335.1699561403509,"iv":0.15841178728070174,"gamma":0.020486951754385967,"theta":-0.10750592105263158,"vega":0.29055307017543863,"rho":0.18441659291650775,"breakevenPct":0.9687847019091707},{"delta":0.8,"premium":14.944873903508771,"strike":332.42872807017545,"iv":0.16386683114035086,"gamma":0.017471600877192982,"theta":-0.10257171052631578,"vega":0.2574390350877193,"rho":0.19684983192170857,"breakevenPct":0.8136523706893246},{"delta":0.85,"premium":17.424999999999994,"strike":329.4230769230769,"iv":0.17021153846153844,"gamma":0.014315384615384622,"theta":-0.09697692307692309,"vega":0.22198461538461545,"rho":0.20911762248287327,"breakevenPct":0.6611361764160865},{"delta":0.9,"premium":22.339189189189188,"strike":324.05405405405406,"iv":0.18427837837837835,"gamma":0.010013513513513516,"theta":-0.08570810810810811,"vega":0.16702162162162165,"rho":0.21987846896837407,"breakevenPct":0.5291358049868639}],"put":[{"delta":0.25,"premium":2.8865384615384615,"strike":333.46153846153845,"iv":0.1975076923076923,"gamma":0.016830769230769232,"theta":-0.09663076923076923,"vega":0.30183076923076924,"rho":-0.07389843974321761,"breakevenPct":4.061584003250428},{"delta":0.3,"premium":3.5184634146341462,"strike":336.4439024390244,"iv":0.18795278048780487,"gamma":0.019126243902439024,"theta":-0.09723258536585365,"vega":0.32506985365853663,"rho":-0.08832854797167887,"breakevenPct":3.3794471299328883},{"delta":0.35,"premium":4.183097560975609,"strike":338.8829268292683,"iv":0.18044058536585364,"gamma":0.021028682926829266,"theta":-0.09559843902439025,"vega":0.34072839024390245,"rho":-0.1026570217801208,"breakevenPct":2.8644892856915343},{"delta":0.4,"premium":4.847731707317074,"strike":341.3219512195122,"iv":0.1729283902439024,"gamma":0.02293112195121951,"theta":-0.09396429268292683,"vega":0.3563869268292683,"rho":-0.11698549558856275,"breakevenPct":2.34953144145018},{"delta":0.45,"premium":5.512365853658537,"strike":343.7609756097561,"iv":0.16541619512195121,"gamma":0.024833560975609757,"theta":-0.09233014634146341,"vega":0.3720454634146342,"rho":-0.13131396939700468,"breakevenPct":1.8345735972088262}]},"raw":{"call":[{"delta":0.55,"premium":6.175919117647059,"strike":344.1139705882353,"iv":0.14081889705882353,"gamma":0.029255735294117645,"theta":-0.11373161764705882,"vega":0.37440661764705885,"rho":0.1339279870473098,"breakevenPct":1.660008040712303},{"delta":0.6,"premium":7.370772058823528,"strike":342.2757352941176,"iv":0.14438507352941177,"gamma":0.027711617647058824,"theta":-0.1148345588235294,"vega":0.3630095588235294,"rho":0.14669887120371464,"breakevenPct":1.4732876782486017},{"delta":0.65,"premium":8.565624999999999,"strike":340.4375,"iv":0.14795124999999998,"gamma":0.0261675,"theta":-0.1159375,"vega":0.3516125,"rho":0.15946975536011954,"breakevenPct":1.2865673157849},{"delta":0.7,"premium":10.53149671052631,"strike":337.9111842105263,"iv":0.15295674342105262,"gamma":0.02350230263157895,"theta":-0.11244013157894737,"vega":0.32366710526315795,"rho":0.1719833539113069,"breakevenPct":1.1239170331290167},{"delta":0.75,"premium":12.738185307017542,"strike":335.1699561403509,"iv":0.15841178728070174,"gamma":0.020486951754385967,"theta":-0.10750592105263158,"vega":0.29055307017543863,"rho":0.18441659291650775,"breakevenPct":0.9687847019091707},{"delta":0.8,"premium":14.944873903508771,"strike":332.42872807017545,"iv":0.16386683114035086,"gamma":0.017471600877192982,"theta":-0.10257171052631578,"vega":0.2574390350877193,"rho":0.19684983192170857,"breakevenPct":0.8136523706893246},{"delta":0.85,"premium":17.424999999999994,"strike":329.4230769230769,"iv":0.17021153846153844,"gamma":0.014315384615384622,"theta":-0.09697692307692309,"vega":0.22198461538461545,"rho":0.20911762248287327,"breakevenPct":0.6611361764160865},{"delta":0.9,"premium":22.339189189189188,"strike":324.05405405405406,"iv":0.18427837837837835,"gamma":0.010013513513513516,"theta":-0.08570810810810811,"vega":0.16702162162162165,"rho":0.21987846896837407,"breakevenPct":0.5291358049868639}],"put":[{"delta":0.25,"premium":2.8865384615384615,"strike":333.46153846153845,"iv":0.1975076923076923,"gamma":0.016830769230769232,"theta":-0.09663076923076923,"vega":0.30183076923076924,"rho":-0.07389843974321761,"breakevenPct":4.061584003250428},{"delta":0.3,"premium":3.5184634146341462,"strike":336.4439024390244,"iv":0.18795278048780487,"gamma":0.019126243902439024,"theta":-0.09723258536585365,"vega":0.32506985365853663,"rho":-0.08832854797167887,"breakevenPct":3.3794471299328883},{"delta":0.35,"premium":4.183097560975609,"strike":338.8829268292683,"iv":0.18044058536585364,"gamma":0.021028682926829266,"theta":-0.09559843902439025,"vega":0.34072839024390245,"rho":-0.1026570217801208,"breakevenPct":2.8644892856915343},{"delta":0.4,"premium":4.847731707317074,"strike":341.3219512195122,"iv":0.1729283902439024,"gamma":0.02293112195121951,"theta":-0.09396429268292683,"vega":0.3563869268292683,"rho":-0.11698549558856275,"breakevenPct":2.34953144145018},{"delta":0.45,"premium":5.512365853658537,"strike":343.7609756097561,"iv":0.16541619512195121,"gamma":0.024833560975609757,"theta":-0.09233014634146341,"vega":0.3720454634146342,"rho":-0.13131396939700468,"breakevenPct":1.8345735972088262}]}},"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"}}