{"symbol":"VOT","url":"https://intraalpha.com/companies/VOT","capturedAt":"2026-10-23T16:43:31.452Z","state":"ready","quote":{"symbol":"VOT","last_price":288.33,"prev_close":289.24,"regular_close":288.33,"change":-0.91,"change_pct":-0.3146,"regular_change":-0.91,"regular_change_pct":-0.3146,"extended_change":0,"extended_change_pct":0,"bid":288.34,"ask":288.44,"bid_size":40,"ask_size":200,"volume":135693,"vwap":287.177242,"open":287.45,"high":288.38,"low":285.215,"close":288.33,"trade_count":2352,"last_trade_at":"2026-10-23T16:41:51.352607636Z","last_quote_at":"2026-10-23T16:43:29.531506134Z","feed":"sip"},"clock":{"is_open":true,"timestamp":"2026-10-23T12:43:29.560646206-04:00","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":33200000000,"net_expense_ratio":0.0005,"portfolio_turnover":0.17,"dividend_yield":0.0059,"inception_date":"2006-08-17","leveraged":"NO","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T16:43:29.623976+00:00"},"optionObservedAt":"2026-10-23T16:33:35.103Z","bars":[{"c":296.5,"h":296.5,"l":296.5,"n":31,"o":296.5,"t":"2026-10-16T09:10:00Z","v":2803,"vw":296.5},{"c":295.16,"h":295.19,"l":294.94,"n":80,"o":294.95,"t":"2026-10-16T09:15:00Z","v":2590,"vw":294.9856},{"c":295.19,"h":295.19,"l":295.16,"n":4,"o":295.16,"t":"2026-10-16T09:20:00Z","v":330,"vw":295.17},{"c":294.5,"h":294.5,"l":294.5,"n":2,"o":294.5,"t":"2026-10-16T10:10:00Z","v":160,"vw":294.5},{"c":294.16,"h":294.6,"l":294.16,"n":78,"o":294.6,"t":"2026-10-16T13:30:00Z","v":6103,"vw":294.542859},{"c":293.46,"h":293.79,"l":293.29,"n":56,"o":293.79,"t":"2026-10-16T13:35:00Z","v":2955,"vw":293.45349},{"c":293.4,"h":293.51,"l":292.77,"n":56,"o":293.34,"t":"2026-10-16T13:40:00Z","v":2555,"vw":293.201901},{"c":293.47,"h":293.72,"l":293.0956,"n":37,"o":293.655,"t":"2026-10-16T13:45:00Z","v":1664,"vw":293.476466},{"c":292.91,"h":293.175,"l":292.91,"n":8,"o":293.175,"t":"2026-10-16T13:50:00Z","v":829,"vw":293.117333},{"c":292.97,"h":293.46,"l":292.97,"n":45,"o":293.31,"t":"2026-10-16T13:55:00Z","v":1970,"vw":293.229372},{"c":293.105,"h":293.105,"l":293.105,"n":8,"o":293.105,"t":"2026-10-16T14:00:00Z","v":174,"vw":293.105},{"c":292.76,"h":293.05,"l":292.65,"n":82,"o":292.9,"t":"2026-10-16T14:05:00Z","v":4181,"vw":292.869992},{"c":292.6,"h":292.665,"l":292.3833,"n":34,"o":292.65,"t":"2026-10-16T14:10:00Z","v":618,"vw":292.574361},{"c":292.66,"h":292.74,"l":292.55,"n":34,"o":292.6,"t":"2026-10-16T14:15:00Z","v":1325,"vw":292.669591},{"c":292.9599,"h":292.995,"l":292.61,"n":51,"o":292.61,"t":"2026-10-16T14:20:00Z","v":2322,"vw":292.84966},{"c":292.36,"h":292.98,"l":292.36,"n":25,"o":292.98,"t":"2026-10-16T14:25:00Z","v":864,"vw":292.68684},{"c":292.92,"h":292.96,"l":292.4586,"n":44,"o":292.57,"t":"2026-10-16T14:30:00Z","v":2117,"vw":292.638386},{"c":293.18,"h":293.38,"l":293.015,"n":86,"o":293.07,"t":"2026-10-16T14:35:00Z","v":2594,"vw":293.133641},{"c":292.99,"h":293.13,"l":292.87,"n":31,"o":293.13,"t":"2026-10-16T14:40:00Z","v":1041,"vw":293.023383},{"c":293.39,"h":293.39,"l":293.05,"n":82,"o":293.06,"t":"2026-10-16T14:45:00Z","v":6859,"vw":293.229548},{"c":292.6699,"h":293.485,"l":292.6699,"n":48,"o":293.465,"t":"2026-10-16T14:50:00Z","v":4538,"vw":292.868194},{"c":292.565,"h":292.695,"l":292.513,"n":21,"o":292.67,"t":"2026-10-16T14:55:00Z","v":798,"vw":292.627201},{"c":292.155,"h":292.46,"l":292.08,"n":19,"o":292.46,"t":"2026-10-16T15:00:00Z","v":1164,"vw":292.241998},{"c":291.3865,"h":292.1001,"l":291.3865,"n":29,"o":292.1001,"t":"2026-10-16T15:05:00Z","v":544,"vw":291.55524},{"c":291.41,"h":291.49,"l":291.205,"n":25,"o":291.2175,"t":"2026-10-16T15:10:00Z","v":1152,"vw":291.373518},{"c":291.19,"h":291.48,"l":291.14,"n":60,"o":291.48,"t":"2026-10-16T15:15:00Z","v":2991,"vw":291.242745},{"c":290.83,"h":291.52,"l":290.83,"n":21,"o":291.52,"t":"2026-10-16T15:20:00Z","v":245,"vw":291.325854},{"c":291.075,"h":291.13,"l":290.985,"n":58,"o":290.985,"t":"2026-10-16T15:25:00Z","v":5458,"vw":291.062979},{"c":291.35,"h":291.35,"l":291.135,"n":44,"o":291.29,"t":"2026-10-16T15:30:00Z","v":1952,"vw":291.208714},{"c":291.2325,"h":291.2325,"l":291.01,"n":34,"o":291.16,"t":"2026-10-16T15:35:00Z","v":2228,"vw":291.126522},{"c":290.94,"h":291.205,"l":290.87,"n":32,"o":291.205,"t":"2026-10-16T15:40:00Z","v":1120,"vw":291.032314},{"c":290.91,"h":291.24,"l":290.91,"n":42,"o":291.04,"t":"2026-10-16T15:45:00Z","v":5303,"vw":291.118597},{"c":290.51,"h":290.7955,"l":290.51,"n":29,"o":290.7955,"t":"2026-10-16T15:50:00Z","v":523,"vw":290.705688},{"c":290.2516,"h":290.345,"l":290.24,"n":30,"o":290.345,"t":"2026-10-16T15:55:00Z","v":982,"vw":290.282024},{"c":290.1755,"h":290.1755,"l":289.92,"n":30,"o":290.14,"t":"2026-10-16T16:00:00Z","v":1815,"vw":290.079853},{"c":290.3,"h":290.495,"l":290.3,"n":24,"o":290.41,"t":"2026-10-16T16:05:00Z","v":1211,"vw":290.402613},{"c":290.7459,"h":290.7459,"l":290.2798,"n":47,"o":290.29,"t":"2026-10-16T16:10:00Z","v":2915,"vw":290.522018},{"c":290.52,"h":291.005,"l":290.52,"n":29,"o":291.005,"t":"2026-10-16T16:15:00Z","v":1507,"vw":290.674993},{"c":290.5,"h":290.61,"l":290.5,"n":31,"o":290.61,"t":"2026-10-16T16:20:00Z","v":806,"vw":290.558787},{"c":290.375,"h":290.5295,"l":290.3555,"n":18,"o":290.375,"t":"2026-10-16T16:25:00Z","v":745,"vw":290.407214},{"c":290.0351,"h":290.425,"l":290.0351,"n":43,"o":290.28,"t":"2026-10-16T16:30:00Z","v":2158,"vw":290.239558},{"c":290.29,"h":290.29,"l":289.995,"n":16,"o":289.995,"t":"2026-10-16T16:35:00Z","v":2638,"vw":290.26437},{"c":290.13,"h":290.19,"l":290.07,"n":31,"o":290.14,"t":"2026-10-16T16:40:00Z","v":988,"vw":290.137924},{"c":290.15,"h":290.235,"l":290.15,"n":15,"o":290.225,"t":"2026-10-16T16:45:00Z","v":231,"vw":290.210645},{"c":289.71,"h":289.71,"l":289.6564,"n":13,"o":289.6564,"t":"2026-10-16T16:50:00Z","v":613,"vw":289.666013},{"c":289.795,"h":289.795,"l":289.63,"n":42,"o":289.7075,"t":"2026-10-16T16:55:00Z","v":2446,"vw":289.647827},{"c":289.15,"h":289.64,"l":289.15,"n":36,"o":289.64,"t":"2026-10-16T17:00:00Z","v":1068,"vw":289.292245},{"c":288.963,"h":288.97,"l":288.78,"n":40,"o":288.97,"t":"2026-10-16T17:05:00Z","v":925,"vw":288.903837},{"c":288.77,"h":288.98,"l":288.77,"n":26,"o":288.94,"t":"2026-10-16T17:10:00Z","v":481,"vw":288.905813},{"c":288.47,"h":288.62,"l":288.47,"n":25,"o":288.57,"t":"2026-10-16T17:15:00Z","v":335,"vw":288.548512},{"c":288.6,"h":288.6,"l":288.13,"n":50,"o":288.32,"t":"2026-10-16T17:20:00Z","v":2534,"vw":288.280815},{"c":288.76,"h":288.89,"l":288.53,"n":49,"o":288.53,"t":"2026-10-16T17:25:00Z","v":1235,"vw":288.722629},{"c":288.935,"h":288.95,"l":288.6,"n":68,"o":288.68,"t":"2026-10-16T17:30:00Z","v":2141,"vw":288.797211},{"c":288.75,"h":289.025,"l":288.75,"n":20,"o":289.025,"t":"2026-10-16T17:35:00Z","v":608,"vw":288.842373},{"c":289.245,"h":289.53,"l":288.82,"n":34,"o":288.82,"t":"2026-10-16T17:40:00Z","v":1592,"vw":289.143111},{"c":289.16,"h":289.16,"l":289.16,"n":7,"o":289.16,"t":"2026-10-16T17:45:00Z","v":171,"vw":289.16},{"c":288.59,"h":288.95,"l":288.59,"n":24,"o":288.86,"t":"2026-10-16T17:50:00Z","v":1108,"vw":288.809762},{"c":288.47,"h":288.59,"l":288.42,"n":156,"o":288.585,"t":"2026-10-16T17:55:00Z","v":1309,"vw":288.493767},{"c":288.07,"h":288.335,"l":288,"n":49,"o":288.335,"t":"2026-10-16T18:00:00Z","v":2612,"vw":288.175509},{"c":288.51,"h":288.51,"l":288.14,"n":49,"o":288.14,"t":"2026-10-16T18:05:00Z","v":931,"vw":288.277741},{"c":288.57,"h":288.57,"l":288.23,"n":46,"o":288.5592,"t":"2026-10-16T18:10:00Z","v":1068,"vw":288.445071},{"c":288.31,"h":288.45,"l":288.31,"n":13,"o":288.385,"t":"2026-10-16T18:15:00Z","v":1622,"vw":288.39051},{"c":288.26,"h":288.285,"l":288.05,"n":58,"o":288.1,"t":"2026-10-16T18:20:00Z","v":3785,"vw":288.108474},{"c":288.12,"h":288.3373,"l":288.0532,"n":21,"o":288.29,"t":"2026-10-16T18:25:00Z","v":1116,"vw":288.216201},{"c":288.2684,"h":288.2684,"l":287.935,"n":36,"o":287.935,"t":"2026-10-16T18:30:00Z","v":865,"vw":288.071232},{"c":288.2149,"h":288.27,"l":287.96,"n":33,"o":288.27,"t":"2026-10-16T18:35:00Z","v":710,"vw":288.14243},{"c":288.04,"h":288.195,"l":288.04,"n":18,"o":288.195,"t":"2026-10-16T18:40:00Z","v":269,"vw":288.091667},{"c":287.92,"h":288.08,"l":287.87,"n":43,"o":287.8701,"t":"2026-10-16T18:45:00Z","v":1016,"vw":287.972873},{"c":287.74,"h":288.02,"l":287.74,"n":35,"o":288.02,"t":"2026-10-16T18:50:00Z","v":899,"vw":287.902564},{"c":287.74,"h":287.74,"l":287.51,"n":90,"o":287.63,"t":"2026-10-16T18:55:00Z","v":1850,"vw":287.611923},{"c":287.625,"h":287.74,"l":287.54,"n":61,"o":287.73,"t":"2026-10-16T19:00:00Z","v":2346,"vw":287.66628},{"c":287.3901,"h":287.79,"l":287.39,"n":31,"o":287.655,"t":"2026-10-16T19:05:00Z","v":984,"vw":287.53408},{"c":288.11,"h":288.11,"l":287.5605,"n":55,"o":287.5605,"t":"2026-10-16T19:10:00Z","v":1756,"vw":287.85441},{"c":287.99,"h":288.475,"l":287.81,"n":55,"o":288.335,"t":"2026-10-16T19:15:00Z","v":2040,"vw":288.24765},{"c":288.15,"h":288.36,"l":288.11,"n":45,"o":288.12,"t":"2026-10-16T19:20:00Z","v":1225,"vw":288.185006},{"c":288.3298,"h":288.5398,"l":288.18,"n":48,"o":288.385,"t":"2026-10-16T19:25:00Z","v":2920,"vw":288.336672},{"c":287.959,"h":288.56,"l":287.959,"n":57,"o":288.56,"t":"2026-10-16T19:30:00Z","v":1925,"vw":288.345745},{"c":287.995,"h":288.3385,"l":287.88,"n":43,"o":288.24,"t":"2026-10-16T19:35:00Z","v":2817,"vw":287.951056},{"c":287.75,"h":288.03,"l":287.695,"n":44,"o":288.03,"t":"2026-10-16T19:40:00Z","v":734,"vw":287.831988},{"c":288.105,"h":288.1799,"l":287.84,"n":41,"o":287.84,"t":"2026-10-16T19:45:00Z","v":673,"vw":287.996335},{"c":288.42,"h":288.49,"l":288.24,"n":66,"o":288.24,"t":"2026-10-16T19:50:00Z","v":1785,"vw":288.396124},{"c":288.59,"h":288.69,"l":288.36,"n":218,"o":288.36,"t":"2026-10-16T19:55:00Z","v":8924,"vw":288.579375},{"c":288.72,"h":288.72,"l":288.72,"n":10,"o":288.72,"t":"2026-10-16T20:00:00Z","v":3502,"vw":288.72},{"c":290,"h":292,"l":290,"n":10,"o":292,"t":"2026-10-19T08:00:00Z","v":604,"vw":291.666667},{"c":290.99,"h":290.99,"l":290.99,"n":4,"o":290.99,"t":"2026-10-19T08:15:00Z","v":204,"vw":290.99},{"c":291,"h":291,"l":290.99,"n":3,"o":290.99,"t":"2026-10-19T08:35:00Z","v":201,"vw":290.995},{"c":290.94,"h":290.94,"l":290.94,"n":4,"o":290.94,"t":"2026-10-19T08:45:00Z","v":201,"vw":290.94},{"c":291.37,"h":291.37,"l":291.04,"n":3,"o":291.04,"t":"2026-10-19T09:00:00Z","v":206,"vw":291.205},{"c":290,"h":290,"l":289.21,"n":3,"o":289.21,"t":"2026-10-19T10:10:00Z","v":116,"vw":289.532449},{"c":290.01,"h":290.01,"l":288.85,"n":6,"o":288.85,"t":"2026-10-19T10:15:00Z","v":232,"vw":289.236667},{"c":290.01,"h":290.01,"l":288.8,"n":13,"o":288.85,"t":"2026-10-19T10:20:00Z","v":472,"vw":289.326586},{"c":290.49,"h":290.5,"l":288.8,"n":7,"o":288.8,"t":"2026-10-19T10:30:00Z","v":241,"vw":289.478},{"c":290.01,"h":290.5,"l":288.8,"n":24,"o":288.8,"t":"2026-10-19T10:35:00Z","v":971,"vw":289.954529},{"c":290.08,"h":291.05,"l":289,"n":40,"o":289,"t":"2026-10-19T10:45:00Z","v":612,"vw":289.996183},{"c":289.04,"h":289.04,"l":289.04,"n":2,"o":289.04,"t":"2026-10-19T10:50:00Z","v":395,"vw":289.04},{"c":289.08,"h":289.08,"l":289.08,"n":2,"o":289.08,"t":"2026-10-19T11:05:00Z","v":397,"vw":289.08},{"c":289.08,"h":289.08,"l":289.08,"n":1,"o":289.08,"t":"2026-10-19T11:10:00Z","v":160,"vw":289.08},{"c":290.89,"h":290.89,"l":289.06,"n":2,"o":289.06,"t":"2026-10-19T11:20:00Z","v":126,"vw":289.975},{"c":288.9,"h":290.85,"l":288.9,"n":24,"o":288.94,"t":"2026-10-19T11:25:00Z","v":1358,"vw":290.621305},{"c":290.02,"h":290.32,"l":290.02,"n":32,"o":290.32,"t":"2026-10-19T11:30:00Z","v":769,"vw":290.093973},{"c":290.1,"h":290.1,"l":288.8,"n":4,"o":288.8,"t":"2026-10-19T11:35:00Z","v":130,"vw":289.45},{"c":288.8,"h":288.8,"l":288.8,"n":1,"o":288.8,"t":"2026-10-19T11:40:00Z","v":198,"vw":288.8},{"c":288.8,"h":288.8,"l":288.8,"n":3,"o":288.8,"t":"2026-10-19T11:45:00Z","v":405,"vw":288.8},{"c":288.8,"h":288.8,"l":288.8,"n":2,"o":288.8,"t":"2026-10-19T11:50:00Z","v":368,"vw":288.8},{"c":290,"h":290.06,"l":288.8,"n":4,"o":288.8,"t":"2026-10-19T11:55:00Z","v":258,"vw":289.414884},{"c":288.8,"h":290,"l":288.8,"n":4,"o":288.8,"t":"2026-10-19T12:00:00Z","v":195,"vw":289.082353},{"c":290,"h":290,"l":290,"n":2,"o":290,"t":"2026-10-19T12:05:00Z","v":65,"vw":290},{"c":290,"h":290,"l":288.8,"n":3,"o":288.8,"t":"2026-10-19T12:10:00Z","v":130,"vw":289.257143},{"c":288.8,"h":290.2,"l":288.8,"n":4,"o":288.8,"t":"2026-10-19T12:15:00Z","v":198,"vw":289.125581},{"c":290.23,"h":290.23,"l":290.23,"n":1,"o":290.23,"t":"2026-10-19T12:20:00Z","v":66,"vw":290.23},{"c":290.1,"h":290.1,"l":288.8,"n":21,"o":288.8,"t":"2026-10-19T12:25:00Z","v":551,"vw":289.887586},{"c":290.12,"h":290.12,"l":288.8,"n":3,"o":288.8,"t":"2026-10-19T12:35:00Z","v":132,"vw":289.298113},{"c":291.51,"h":291.68,"l":290.87,"n":76,"o":291.48,"t":"2026-10-19T13:30:00Z","v":8911,"vw":291.494073},{"c":290.29,"h":290.66,"l":290.29,"n":28,"o":290.48,"t":"2026-10-19T13:35:00Z","v":1168,"vw":290.497037},{"c":289.96,"h":290.235,"l":289.875,"n":14,"o":290.235,"t":"2026-10-19T13:40:00Z","v":769,"vw":290.019718},{"c":289.85,"h":289.96,"l":289.53,"n":40,"o":289.72,"t":"2026-10-19T13:45:00Z","v":7835,"vw":289.726439},{"c":289.38,"h":289.95,"l":289.34,"n":27,"o":289.86,"t":"2026-10-19T13:50:00Z","v":1439,"vw":289.594784},{"c":288.92,"h":289.425,"l":288.82,"n":260,"o":289.28,"t":"2026-10-19T13:55:00Z","v":11991,"vw":289.084664},{"c":288.5201,"h":289.13,"l":288.49,"n":44,"o":289.13,"t":"2026-10-19T14:00:00Z","v":1790,"vw":288.778612},{"c":288.8401,"h":288.885,"l":288.8401,"n":22,"o":288.885,"t":"2026-10-19T14:05:00Z","v":2192,"vw":288.845329},{"c":289.28,"h":289.31,"l":288.81,"n":52,"o":288.81,"t":"2026-10-19T14:10:00Z","v":1242,"vw":288.965081},{"c":289.86,"h":289.9312,"l":289.765,"n":38,"o":289.7854,"t":"2026-10-19T14:15:00Z","v":982,"vw":289.869039},{"c":289.645,"h":289.76,"l":289.645,"n":24,"o":289.76,"t":"2026-10-19T14:20:00Z","v":222,"vw":289.68525},{"c":289.7999,"h":289.7999,"l":289.515,"n":39,"o":289.69,"t":"2026-10-19T14:25:00Z","v":1430,"vw":289.604038},{"c":289.08,"h":289.54,"l":289.07,"n":78,"o":289.54,"t":"2026-10-19T14:30:00Z","v":882,"vw":289.274074},{"c":289.27,"h":289.27,"l":289.015,"n":25,"o":289.015,"t":"2026-10-19T14:35:00Z","v":1878,"vw":289.023635},{"c":288.99,"h":289.224,"l":288.92,"n":68,"o":289.17,"t":"2026-10-19T14:40:00Z","v":1360,"vw":289.104445},{"c":289.22,"h":289.53,"l":289.03,"n":68,"o":289.03,"t":"2026-10-19T14:45:00Z","v":3743,"vw":289.242885},{"c":289.115,"h":289.115,"l":289.08,"n":6,"o":289.08,"t":"2026-10-19T14:50:00Z","v":236,"vw":289.099699},{"c":289.335,"h":289.43,"l":289.17,"n":31,"o":289.17,"t":"2026-10-19T14:55:00Z","v":2466,"vw":289.254348},{"c":289.6301,"h":289.75,"l":289.37,"n":64,"o":289.64,"t":"2026-10-19T15:00:00Z","v":3733,"vw":289.553306},{"c":289.66,"h":289.96,"l":289.66,"n":46,"o":289.725,"t":"2026-10-19T15:05:00Z","v":3811,"vw":289.746891},{"c":289.98,"h":290.025,"l":289.98,"n":29,"o":290.005,"t":"2026-10-19T15:10:00Z","v":1059,"vw":290.018638},{"c":290.325,"h":290.325,"l":290.01,"n":25,"o":290.01,"t":"2026-10-19T15:15:00Z","v":594,"vw":290.145568},{"c":290.815,"h":290.815,"l":290.34,"n":14,"o":290.34,"t":"2026-10-19T15:20:00Z","v":1047,"vw":290.647403},{"c":291.0751,"h":291.0751,"l":290.79,"n":19,"o":290.8299,"t":"2026-10-19T15:25:00Z","v":725,"vw":290.855593},{"c":290.745,"h":291.075,"l":290.745,"n":26,"o":291.036,"t":"2026-10-19T15:30:00Z","v":730,"vw":291.01627},{"c":291.07,"h":291.125,"l":291.0401,"n":45,"o":291.0944,"t":"2026-10-19T15:35:00Z","v":6953,"vw":291.054659},{"c":291.24,"h":291.245,"l":291.02,"n":30,"o":291.02,"t":"2026-10-19T15:40:00Z","v":925,"vw":291.151864},{"c":291.1,"h":291.18,"l":291.0708,"n":23,"o":291.09,"t":"2026-10-19T15:45:00Z","v":1171,"vw":291.088809},{"c":291.13,"h":291.26,"l":291.13,"n":23,"o":291.145,"t":"2026-10-19T15:50:00Z","v":501,"vw":291.15835},{"c":291.02,"h":291.1499,"l":290.935,"n":33,"o":291.1499,"t":"2026-10-19T15:55:00Z","v":1309,"vw":290.992288},{"c":290.435,"h":290.435,"l":290.31,"n":11,"o":290.34,"t":"2026-10-19T16:00:00Z","v":465,"vw":290.352045},{"c":290.35,"h":290.41,"l":290.3093,"n":18,"o":290.37,"t":"2026-10-19T16:05:00Z","v":488,"vw":290.355471},{"c":290.47,"h":290.5314,"l":290.45,"n":36,"o":290.49,"t":"2026-10-19T16:10:00Z","v":2711,"vw":290.472286},{"c":290.6,"h":290.6,"l":290.38,"n":11,"o":290.38,"t":"2026-10-19T16:15:00Z","v":471,"vw":290.424444},{"c":290.24,"h":290.24,"l":290.23,"n":8,"o":290.23,"t":"2026-10-19T16:20:00Z","v":221,"vw":290.232857},{"c":290.27,"h":290.27,"l":290.105,"n":26,"o":290.23,"t":"2026-10-19T16:25:00Z","v":1641,"vw":290.196347},{"c":290.07,"h":290.265,"l":289.95,"n":20,"o":290.265,"t":"2026-10-19T16:30:00Z","v":480,"vw":290.131376},{"c":290.0201,"h":290.1455,"l":290.0201,"n":6,"o":290.1455,"t":"2026-10-19T16:35:00Z","v":314,"vw":290.128072},{"c":290.18,"h":290.22,"l":290.085,"n":21,"o":290.085,"t":"2026-10-19T16:40:00Z","v":1126,"vw":290.149942},{"c":289.92,"h":290.09,"l":289.9,"n":13,"o":290.09,"t":"2026-10-19T16:45:00Z","v":1395,"vw":290.048054},{"c":289.8,"h":289.885,"l":289.8,"n":19,"o":289.885,"t":"2026-10-19T16:50:00Z","v":650,"vw":289.828274},{"c":289.6795,"h":289.8954,"l":289.6795,"n":21,"o":289.82,"t":"2026-10-19T16:55:00Z","v":2494,"vw":289.849124},{"c":289.775,"h":289.79,"l":289.5501,"n":32,"o":289.79,"t":"2026-10-19T17:00:00Z","v":1601,"vw":289.661256},{"c":289.53,"h":289.735,"l":289.53,"n":25,"o":289.725,"t":"2026-10-19T17:05:00Z","v":912,"vw":289.629148},{"c":289.515,"h":289.526,"l":289.515,"n":5,"o":289.526,"t":"2026-10-19T17:10:00Z","v":235,"vw":289.51819},{"c":289.81,"h":289.895,"l":289.7403,"n":17,"o":289.7403,"t":"2026-10-19T17:15:00Z","v":846,"vw":289.778581},{"c":289.67,"h":289.79,"l":289.67,"n":41,"o":289.74,"t":"2026-10-19T17:20:00Z","v":2877,"vw":289.74407},{"c":289.775,"h":289.845,"l":289.74,"n":49,"o":289.7752,"t":"2026-10-19T17:25:00Z","v":3110,"vw":289.770513},{"c":289.66,"h":289.7,"l":289.6447,"n":13,"o":289.7,"t":"2026-10-19T17:30:00Z","v":1552,"vw":289.667768},{"c":289.635,"h":289.665,"l":289.56,"n":20,"o":289.56,"t":"2026-10-19T17:35:00Z","v":628,"vw":289.594477},{"c":289.595,"h":289.72,"l":289.455,"n":152,"o":289.63,"t":"2026-10-19T17:40:00Z","v":15196,"vw":289.619989},{"c":289.185,"h":289.5577,"l":289.185,"n":60,"o":289.55,"t":"2026-10-19T17:45:00Z","v":5299,"vw":289.517953},{"c":289.3,"h":289.3,"l":289.22,"n":28,"o":289.22,"t":"2026-10-19T17:50:00Z","v":1583,"vw":289.252481},{"c":289.525,"h":289.525,"l":289.21,"n":28,"o":289.21,"t":"2026-10-19T17:55:00Z","v":964,"vw":289.432392},{"c":289.45,"h":289.5264,"l":289.34,"n":103,"o":289.505,"t":"2026-10-19T18:00:00Z","v":5827,"vw":289.405581},{"c":289.38,"h":289.51,"l":289.32,"n":38,"o":289.46,"t":"2026-10-19T18:05:00Z","v":3585,"vw":289.39465},{"c":289.612,"h":289.612,"l":289.455,"n":27,"o":289.455,"t":"2026-10-19T18:10:00Z","v":1499,"vw":289.576276},{"c":289.605,"h":289.7,"l":289.58,"n":19,"o":289.64,"t":"2026-10-19T18:15:00Z","v":1119,"vw":289.622609},{"c":289.59,"h":289.605,"l":289.59,"n":17,"o":289.605,"t":"2026-10-19T18:20:00Z","v":900,"vw":289.602857},{"c":289.19,"h":289.2488,"l":289.18,"n":33,"o":289.2488,"t":"2026-10-19T18:25:00Z","v":2663,"vw":289.184739},{"c":289.2001,"h":289.28,"l":289.2001,"n":25,"o":289.225,"t":"2026-10-19T18:30:00Z","v":611,"vw":289.230452},{"c":289.24,"h":289.24,"l":289.13,"n":15,"o":289.13,"t":"2026-10-19T18:35:00Z","v":615,"vw":289.184913},{"c":289.3451,"h":289.39,"l":289.3451,"n":12,"o":289.39,"t":"2026-10-19T18:40:00Z","v":382,"vw":289.369981},{"c":289.54,"h":289.6526,"l":289.54,"n":25,"o":289.6526,"t":"2026-10-19T18:45:00Z","v":664,"vw":289.580897},{"c":289.37,"h":289.51,"l":289.35,"n":36,"o":289.48,"t":"2026-10-19T18:50:00Z","v":1066,"vw":289.470995},{"c":289.35,"h":289.46,"l":289.3367,"n":17,"o":289.3367,"t":"2026-10-19T18:55:00Z","v":382,"vw":289.389417},{"c":289.505,"h":289.525,"l":289.49,"n":32,"o":289.49,"t":"2026-10-19T19:00:00Z","v":4108,"vw":289.508804},{"c":289.52,"h":289.7051,"l":289.45,"n":58,"o":289.7,"t":"2026-10-19T19:05:00Z","v":1800,"vw":289.673631},{"c":289.51,"h":289.56,"l":289.48,"n":30,"o":289.5475,"t":"2026-10-19T19:10:00Z","v":674,"vw":289.52208},{"c":289.76,"h":289.76,"l":289.48,"n":40,"o":289.51,"t":"2026-10-19T19:15:00Z","v":1083,"vw":289.595475},{"c":290.05,"h":290.05,"l":289.715,"n":36,"o":289.715,"t":"2026-10-19T19:20:00Z","v":3928,"vw":289.928524},{"c":289.91,"h":290.23,"l":289.82,"n":148,"o":290.23,"t":"2026-10-19T19:25:00Z","v":9793,"vw":290.011182},{"c":289.935,"h":289.96,"l":289.8593,"n":60,"o":289.8593,"t":"2026-10-19T19:30:00Z","v":2867,"vw":289.925379},{"c":290.0002,"h":290.1,"l":290.0002,"n":34,"o":290.03,"t":"2026-10-19T19:35:00Z","v":2682,"vw":290.037032},{"c":289.92,"h":290.13,"l":289.92,"n":54,"o":290.0499,"t":"2026-10-19T19:40:00Z","v":3559,"vw":290.060736},{"c":289.72,"h":289.96,"l":289.72,"n":102,"o":289.93,"t":"2026-10-19T19:45:00Z","v":18002,"vw":289.899814},{"c":289.4,"h":289.685,"l":289.305,"n":66,"o":289.685,"t":"2026-10-19T19:50:00Z","v":3216,"vw":289.326746},{"c":289.135,"h":289.41,"l":289.05,"n":119,"o":289.37,"t":"2026-10-19T19:55:00Z","v":3607,"vw":289.201029},{"c":289.06,"h":289.06,"l":289.06,"n":9,"o":289.06,"t":"2026-10-19T20:00:00Z","v":895,"vw":289.06},{"c":288.98,"h":291.5,"l":288.98,"n":38,"o":290.56,"t":"2026-10-20T10:50:00Z","v":2490,"vw":291.195615},{"c":288.49,"h":288.49,"l":288.48,"n":13,"o":288.48,"t":"2026-10-20T10:55:00Z","v":960,"vw":288.487595},{"c":289.05,"h":289.05,"l":289.05,"n":1,"o":289.05,"t":"2026-10-20T12:55:00Z","v":148,"vw":289.05},{"c":288,"h":288.65,"l":288,"n":84,"o":288.24,"t":"2026-10-20T13:30:00Z","v":12820,"vw":288.242855},{"c":288.85,"h":288.85,"l":287.65,"n":95,"o":287.91,"t":"2026-10-20T13:35:00Z","v":4059,"vw":288.231182},{"c":287.915,"h":288.715,"l":287.9,"n":33,"o":288.715,"t":"2026-10-20T13:40:00Z","v":1405,"vw":288.139357},{"c":288.7375,"h":288.7375,"l":287.7901,"n":55,"o":287.7901,"t":"2026-10-20T13:45:00Z","v":2516,"vw":288.384495},{"c":289.14,"h":289.23,"l":288.615,"n":59,"o":288.7,"t":"2026-10-20T13:50:00Z","v":6037,"vw":289.004678},{"c":290.19,"h":290.19,"l":289.115,"n":29,"o":289.115,"t":"2026-10-20T13:55:00Z","v":1420,"vw":289.468633},{"c":289.75,"h":290.14,"l":289.75,"n":60,"o":290.08,"t":"2026-10-20T14:00:00Z","v":1363,"vw":289.979387},{"c":290.225,"h":290.32,"l":289.76,"n":52,"o":289.76,"t":"2026-10-20T14:05:00Z","v":2326,"vw":289.960519},{"c":290.04,"h":290.0775,"l":289.84,"n":58,"o":290.04,"t":"2026-10-20T14:10:00Z","v":4198,"vw":290.019763},{"c":290.65,"h":290.65,"l":290.03,"n":64,"o":290.1726,"t":"2026-10-20T14:15:00Z","v":5176,"vw":290.187294},{"c":291.28,"h":291.28,"l":290.5871,"n":56,"o":290.76,"t":"2026-10-20T14:20:00Z","v":2660,"vw":290.877963},{"c":292.05,"h":292.05,"l":291.19,"n":53,"o":291.35,"t":"2026-10-20T14:25:00Z","v":3461,"vw":291.548868},{"c":291.81,"h":292.6299,"l":291.78,"n":136,"o":292.4,"t":"2026-10-20T14:30:00Z","v":9061,"vw":292.079695},{"c":291.87,"h":292.07,"l":291.85,"n":28,"o":291.87,"t":"2026-10-20T14:35:00Z","v":878,"vw":291.93608},{"c":292.32,"h":292.6299,"l":292,"n":65,"o":292,"t":"2026-10-20T14:40:00Z","v":2703,"vw":292.456221},{"c":292.49,"h":292.7599,"l":292.26,"n":25,"o":292.55,"t":"2026-10-20T14:45:00Z","v":937,"vw":292.566246},{"c":292.62,"h":292.63,"l":292.32,"n":29,"o":292.485,"t":"2026-10-20T14:50:00Z","v":1527,"vw":292.425635},{"c":292.9725,"h":293.04,"l":292.74,"n":20,"o":292.74,"t":"2026-10-20T14:55:00Z","v":548,"vw":292.97672},{"c":292.605,"h":292.96,"l":292.59,"n":66,"o":292.81,"t":"2026-10-20T15:00:00Z","v":2207,"vw":292.780012},{"c":292.5,"h":292.5,"l":292.2801,"n":24,"o":292.5,"t":"2026-10-20T15:05:00Z","v":507,"vw":292.394648},{"c":290.84,"h":292.33,"l":290.84,"n":55,"o":292.33,"t":"2026-10-20T15:10:00Z","v":2790,"vw":291.644243},{"c":291.46,"h":291.665,"l":291.15,"n":45,"o":291.15,"t":"2026-10-20T15:15:00Z","v":1749,"vw":291.436761},{"c":291.57,"h":291.635,"l":291.55,"n":20,"o":291.625,"t":"2026-10-20T15:20:00Z","v":373,"vw":291.585},{"c":291.4,"h":291.4,"l":291.24,"n":20,"o":291.275,"t":"2026-10-20T15:25:00Z","v":560,"vw":291.30714},{"c":290.94,"h":291.295,"l":290.94,"n":23,"o":291.27,"t":"2026-10-20T15:30:00Z","v":970,"vw":291.073543},{"c":290.91,"h":291.15,"l":290.88,"n":102,"o":290.95,"t":"2026-10-20T15:35:00Z","v":8947,"vw":291.015452},{"c":291.35,"h":291.47,"l":291.08,"n":39,"o":291.08,"t":"2026-10-20T15:40:00Z","v":946,"vw":291.298582},{"c":291.1,"h":291.23,"l":291,"n":27,"o":291.23,"t":"2026-10-20T15:45:00Z","v":948,"vw":291.059459},{"c":291.31,"h":291.335,"l":290.87,"n":49,"o":290.935,"t":"2026-10-20T15:50:00Z","v":1081,"vw":290.996764},{"c":291.255,"h":291.37,"l":291.19,"n":41,"o":291.33,"t":"2026-10-20T15:55:00Z","v":1611,"vw":291.27069},{"c":291.155,"h":291.405,"l":291.08,"n":61,"o":291.405,"t":"2026-10-20T16:00:00Z","v":1539,"vw":291.209626},{"c":291.305,"h":291.435,"l":291.11,"n":55,"o":291.165,"t":"2026-10-20T16:05:00Z","v":3687,"vw":291.185383},{"c":291.06,"h":291.12,"l":290.99,"n":26,"o":291.1,"t":"2026-10-20T16:10:00Z","v":788,"vw":291.068942},{"c":290.63,"h":291.21,"l":290.63,"n":39,"o":291.155,"t":"2026-10-20T16:15:00Z","v":1420,"vw":291.023647},{"c":290.75,"h":290.84,"l":290.71,"n":54,"o":290.71,"t":"2026-10-20T16:20:00Z","v":9407,"vw":290.755863},{"c":290.92,"h":290.92,"l":290.75,"n":19,"o":290.87,"t":"2026-10-20T16:25:00Z","v":787,"vw":290.846052},{"c":291.07,"h":291.1799,"l":290.975,"n":34,"o":291.035,"t":"2026-10-20T16:30:00Z","v":1568,"vw":291.095627},{"c":291.22,"h":291.37,"l":291.21,"n":29,"o":291.21,"t":"2026-10-20T16:35:00Z","v":1505,"vw":291.258869},{"c":291.22,"h":291.35,"l":291.18,"n":75,"o":291.21,"t":"2026-10-20T16:40:00Z","v":4703,"vw":291.214304},{"c":291.26,"h":291.26,"l":291.05,"n":20,"o":291.125,"t":"2026-10-20T16:45:00Z","v":860,"vw":291.125888},{"c":290.685,"h":291.23,"l":290.685,"n":43,"o":291.17,"t":"2026-10-20T16:50:00Z","v":735,"vw":291.044057},{"c":290.72,"h":290.81,"l":290.695,"n":13,"o":290.81,"t":"2026-10-20T16:55:00Z","v":427,"vw":290.744386},{"c":290.795,"h":290.91,"l":290.6689,"n":101,"o":290.6689,"t":"2026-10-20T17:00:00Z","v":5308,"vw":290.810636},{"c":290.575,"h":290.775,"l":290.53,"n":23,"o":290.775,"t":"2026-10-20T17:05:00Z","v":710,"vw":290.66296},{"c":290.565,"h":290.68,"l":290.49,"n":23,"o":290.53,"t":"2026-10-20T17:10:00Z","v":1063,"vw":290.560388},{"c":290.56,"h":290.67,"l":290.55,"n":38,"o":290.6266,"t":"2026-10-20T17:15:00Z","v":1460,"vw":290.590953},{"c":290.72,"h":290.795,"l":290.72,"n":35,"o":290.725,"t":"2026-10-20T17:20:00Z","v":1743,"vw":290.744884},{"c":290.83,"h":290.83,"l":290.7001,"n":35,"o":290.71,"t":"2026-10-20T17:25:00Z","v":1368,"vw":290.751094},{"c":290.93,"h":291.07,"l":290.8601,"n":42,"o":290.915,"t":"2026-10-20T17:30:00Z","v":1487,"vw":290.960405},{"c":291.015,"h":291.07,"l":290.945,"n":33,"o":290.945,"t":"2026-10-20T17:35:00Z","v":1301,"vw":291.020713},{"c":291.11,"h":291.145,"l":291.04,"n":53,"o":291.04,"t":"2026-10-20T17:40:00Z","v":4364,"vw":291.081983},{"c":291.0001,"h":291.2,"l":291.0001,"n":51,"o":291.18,"t":"2026-10-20T17:45:00Z","v":2307,"vw":291.14508},{"c":291.18,"h":291.21,"l":291.12,"n":115,"o":291.16,"t":"2026-10-20T17:50:00Z","v":549,"vw":291.159345},{"c":291.115,"h":291.17,"l":291.0305,"n":25,"o":291.115,"t":"2026-10-20T17:55:00Z","v":1000,"vw":291.117278},{"c":291.0701,"h":291.26,"l":290.965,"n":49,"o":291.26,"t":"2026-10-20T18:00:00Z","v":3547,"vw":291.064381},{"c":291.01,"h":291.065,"l":291,"n":16,"o":291,"t":"2026-10-20T18:05:00Z","v":243,"vw":291.01704},{"c":291.32,"h":291.32,"l":291.19,"n":16,"o":291.2,"t":"2026-10-20T18:10:00Z","v":586,"vw":291.252634},{"c":291.22,"h":291.33,"l":291.22,"n":26,"o":291.285,"t":"2026-10-20T18:15:00Z","v":874,"vw":291.291419},{"c":291.105,"h":291.18,"l":291.065,"n":34,"o":291.18,"t":"2026-10-20T18:20:00Z","v":1117,"vw":291.125833},{"c":291.1025,"h":291.105,"l":291.07,"n":21,"o":291.105,"t":"2026-10-20T18:25:00Z","v":824,"vw":291.078125},{"c":290.95,"h":291.12,"l":290.95,"n":67,"o":291.09,"t":"2026-10-20T18:30:00Z","v":4428,"vw":291.018566},{"c":290.88,"h":290.935,"l":290.865,"n":37,"o":290.89,"t":"2026-10-20T18:35:00Z","v":1123,"vw":290.901057},{"c":290.7,"h":290.91,"l":290.57,"n":36,"o":290.91,"t":"2026-10-20T18:40:00Z","v":2078,"vw":290.734235},{"c":290.9801,"h":291.1,"l":290.6429,"n":33,"o":290.675,"t":"2026-10-20T18:45:00Z","v":1455,"vw":290.883193},{"c":291.05,"h":291.1099,"l":290.98,"n":47,"o":291.0397,"t":"2026-10-20T18:50:00Z","v":1991,"vw":291.026395},{"c":291.0924,"h":291.245,"l":291.08,"n":21,"o":291.245,"t":"2026-10-20T18:55:00Z","v":669,"vw":291.159442},{"c":291.19,"h":291.27,"l":291.09,"n":41,"o":291.09,"t":"2026-10-20T19:00:00Z","v":1860,"vw":291.206577},{"c":291.305,"h":291.39,"l":291.265,"n":65,"o":291.265,"t":"2026-10-20T19:05:00Z","v":3736,"vw":291.319108},{"c":291.22,"h":291.29,"l":291.22,"n":63,"o":291.29,"t":"2026-10-20T19:10:00Z","v":3020,"vw":291.247729},{"c":291.19,"h":291.26,"l":291.115,"n":47,"o":291.17,"t":"2026-10-20T19:15:00Z","v":2525,"vw":291.182104},{"c":290.98,"h":291.26,"l":290.87,"n":72,"o":291.26,"t":"2026-10-20T19:20:00Z","v":1939,"vw":290.961354},{"c":290.96,"h":291.14,"l":290.96,"n":35,"o":291.005,"t":"2026-10-20T19:25:00Z","v":961,"vw":291.049202},{"c":291.04,"h":291.0799,"l":290.885,"n":60,"o":290.985,"t":"2026-10-20T19:30:00Z","v":3961,"vw":290.966273},{"c":290.7901,"h":290.93,"l":290.785,"n":51,"o":290.93,"t":"2026-10-20T19:35:00Z","v":1335,"vw":290.829054},{"c":291.04,"h":291.04,"l":290.84,"n":71,"o":290.84,"t":"2026-10-20T19:40:00Z","v":1902,"vw":290.923314},{"c":291.025,"h":291.13,"l":291,"n":51,"o":291.02,"t":"2026-10-20T19:45:00Z","v":15514,"vw":291.121481},{"c":291.12,"h":291.2199,"l":290.935,"n":60,"o":290.96,"t":"2026-10-20T19:50:00Z","v":1502,"vw":291.077871},{"c":290.89,"h":291.09,"l":290.8659,"n":168,"o":291.09,"t":"2026-10-20T19:55:00Z","v":4729,"vw":290.943514},{"c":291.18,"h":291.18,"l":291.18,"n":10,"o":291.18,"t":"2026-10-20T20:00:00Z","v":1543,"vw":291.18},{"c":291.25,"h":291.25,"l":291.25,"n":1,"o":291.25,"t":"2026-10-21T11:35:00Z","v":196,"vw":291.25},{"c":291.22,"h":291.94,"l":291.2,"n":4,"o":291.94,"t":"2026-10-21T11:40:00Z","v":697,"vw":291.314735},{"c":291.24,"h":291.24,"l":291.23,"n":4,"o":291.23,"t":"2026-10-21T11:45:00Z","v":793,"vw":291.237503},{"c":292.85,"h":292.9,"l":292.5,"n":8,"o":292.5,"t":"2026-10-21T12:00:00Z","v":1486,"vw":292.829798},{"c":293.195,"h":293.77,"l":293,"n":120,"o":293.41,"t":"2026-10-21T13:30:00Z","v":11716,"vw":293.404068},{"c":293.87,"h":293.93,"l":293.11,"n":65,"o":293.13,"t":"2026-10-21T13:35:00Z","v":2691,"vw":293.495052},{"c":293.365,"h":294.18,"l":293.26,"n":94,"o":294,"t":"2026-10-21T13:40:00Z","v":5767,"vw":293.865287},{"c":294.14,"h":294.325,"l":293.51,"n":104,"o":293.51,"t":"2026-10-21T13:45:00Z","v":11938,"vw":294.08655},{"c":293.92,"h":294.3342,"l":293.9,"n":68,"o":294.3342,"t":"2026-10-21T13:50:00Z","v":3790,"vw":294.054459},{"c":293.66,"h":294.125,"l":293.66,"n":66,"o":294.02,"t":"2026-10-21T13:55:00Z","v":4034,"vw":293.802858},{"c":293.62,"h":293.83,"l":293.325,"n":82,"o":293.49,"t":"2026-10-21T14:00:00Z","v":4918,"vw":293.677953},{"c":292.92,"h":293.31,"l":292.92,"n":53,"o":293.31,"t":"2026-10-21T14:05:00Z","v":2336,"vw":293.1131},{"c":293.34,"h":293.4051,"l":293.04,"n":31,"o":293.0801,"t":"2026-10-21T14:10:00Z","v":2250,"vw":293.120832},{"c":293.48,"h":293.48,"l":293.2301,"n":41,"o":293.42,"t":"2026-10-21T14:15:00Z","v":2848,"vw":293.327389},{"c":293.765,"h":293.895,"l":293.35,"n":62,"o":293.43,"t":"2026-10-21T14:20:00Z","v":2018,"vw":293.560075},{"c":293.62,"h":293.85,"l":293.62,"n":39,"o":293.6806,"t":"2026-10-21T14:25:00Z","v":1044,"vw":293.742496},{"c":293.97,"h":293.97,"l":293.645,"n":34,"o":293.645,"t":"2026-10-21T14:30:00Z","v":989,"vw":293.839742},{"c":293.69,"h":293.874,"l":293.69,"n":49,"o":293.84,"t":"2026-10-21T14:35:00Z","v":382,"vw":293.762446},{"c":293.9369,"h":293.9369,"l":293.7403,"n":10,"o":293.77,"t":"2026-10-21T14:40:00Z","v":1352,"vw":293.812171},{"c":294.29,"h":294.31,"l":294,"n":39,"o":294.01,"t":"2026-10-21T14:45:00Z","v":1203,"vw":294.155711},{"c":294.065,"h":294.285,"l":294.04,"n":26,"o":294.285,"t":"2026-10-21T14:50:00Z","v":1169,"vw":294.091568},{"c":293.89,"h":294.0199,"l":293.89,"n":23,"o":293.96,"t":"2026-10-21T14:55:00Z","v":949,"vw":293.914067},{"c":293.66,"h":293.93,"l":293.66,"n":67,"o":293.93,"t":"2026-10-21T15:00:00Z","v":1446,"vw":293.7735},{"c":293.87,"h":294.03,"l":293.86,"n":27,"o":294.03,"t":"2026-10-21T15:05:00Z","v":1855,"vw":293.876552},{"c":293.925,"h":294.0826,"l":293.925,"n":28,"o":294.0826,"t":"2026-10-21T15:10:00Z","v":425,"vw":294.010687},{"c":293.879,"h":294.03,"l":293.74,"n":25,"o":294.01,"t":"2026-10-21T15:15:00Z","v":835,"vw":293.897073},{"c":293.8001,"h":293.85,"l":293.8001,"n":19,"o":293.82,"t":"2026-10-21T15:20:00Z","v":425,"vw":293.821294},{"c":294.0598,"h":294.14,"l":293.825,"n":65,"o":293.825,"t":"2026-10-21T15:25:00Z","v":2346,"vw":293.972002},{"c":294.037,"h":294.16,"l":293.9701,"n":18,"o":294.16,"t":"2026-10-21T15:30:00Z","v":468,"vw":294.074636},{"c":294.37,"h":294.43,"l":293.93,"n":77,"o":294.05,"t":"2026-10-21T15:35:00Z","v":8733,"vw":294.033637},{"c":294.465,"h":294.47,"l":294.36,"n":37,"o":294.3961,"t":"2026-10-21T15:40:00Z","v":1700,"vw":294.433188},{"c":294.59,"h":294.7483,"l":294.59,"n":47,"o":294.655,"t":"2026-10-21T15:45:00Z","v":1036,"vw":294.655888},{"c":294.72,"h":294.77,"l":294.69,"n":39,"o":294.77,"t":"2026-10-21T15:50:00Z","v":1981,"vw":294.723808},{"c":294.665,"h":294.74,"l":294.6517,"n":48,"o":294.705,"t":"2026-10-21T15:55:00Z","v":2115,"vw":294.678729},{"c":294.51,"h":294.66,"l":294.4401,"n":74,"o":294.64,"t":"2026-10-21T16:00:00Z","v":5056,"vw":294.532145},{"c":294.295,"h":294.55,"l":294.295,"n":29,"o":294.55,"t":"2026-10-21T16:05:00Z","v":1075,"vw":294.488419},{"c":294.5299,"h":294.5299,"l":294.27,"n":37,"o":294.3017,"t":"2026-10-21T16:10:00Z","v":1161,"vw":294.346594},{"c":294.34,"h":294.505,"l":294.32,"n":28,"o":294.505,"t":"2026-10-21T16:15:00Z","v":778,"vw":294.437347},{"c":294.395,"h":294.465,"l":294.364,"n":20,"o":294.465,"t":"2026-10-21T16:20:00Z","v":1229,"vw":294.420481},{"c":294.27,"h":294.395,"l":294.175,"n":31,"o":294.395,"t":"2026-10-21T16:25:00Z","v":1533,"vw":294.290327},{"c":294.26,"h":294.39,"l":294.26,"n":28,"o":294.37,"t":"2026-10-21T16:30:00Z","v":3604,"vw":294.330489},{"c":295.32,"h":295.34,"l":294.22,"n":71,"o":294.22,"t":"2026-10-21T16:35:00Z","v":4585,"vw":294.526859},{"c":294.84,"h":294.92,"l":294.63,"n":113,"o":294.87,"t":"2026-10-21T16:40:00Z","v":7979,"vw":294.802183},{"c":294.76,"h":294.8,"l":294.615,"n":47,"o":294.65,"t":"2026-10-21T16:45:00Z","v":3660,"vw":294.718499},{"c":294.7751,"h":294.92,"l":294.6801,"n":27,"o":294.6801,"t":"2026-10-21T16:50:00Z","v":1321,"vw":294.82023},{"c":294.88,"h":294.91,"l":294.81,"n":14,"o":294.8337,"t":"2026-10-21T16:55:00Z","v":388,"vw":294.849265},{"c":294.75,"h":294.885,"l":294.75,"n":13,"o":294.8457,"t":"2026-10-21T17:00:00Z","v":672,"vw":294.842915},{"c":295.06,"h":295.06,"l":294.81,"n":16,"o":294.81,"t":"2026-10-21T17:05:00Z","v":469,"vw":294.908125},{"c":294.99,"h":295.03,"l":294.91,"n":38,"o":295.03,"t":"2026-10-21T17:10:00Z","v":905,"vw":294.968213},{"c":295.03,"h":295.03,"l":294.9275,"n":12,"o":294.9275,"t":"2026-10-21T17:15:00Z","v":275,"vw":294.958781},{"c":295.065,"h":295.13,"l":295.065,"n":7,"o":295.13,"t":"2026-10-21T17:20:00Z","v":218,"vw":295.104448},{"c":295.055,"h":295.0715,"l":295.035,"n":10,"o":295.0715,"t":"2026-10-21T17:25:00Z","v":271,"vw":295.049284},{"c":294.985,"h":295.11,"l":294.95,"n":32,"o":295.11,"t":"2026-10-21T17:30:00Z","v":1607,"vw":295.05131},{"c":295.02,"h":295.06,"l":294.9729,"n":11,"o":294.9729,"t":"2026-10-21T17:35:00Z","v":958,"vw":295.035883},{"c":295.07,"h":295.07,"l":294.985,"n":11,"o":294.985,"t":"2026-10-21T17:40:00Z","v":2125,"vw":295.051032},{"c":295.095,"h":295.095,"l":295.01,"n":94,"o":295.01,"t":"2026-10-21T17:45:00Z","v":307,"vw":295.050094},{"c":295.04,"h":295.08,"l":294.95,"n":23,"o":295.02,"t":"2026-10-21T17:50:00Z","v":3179,"vw":295.038702},{"c":294.995,"h":295.05,"l":294.995,"n":14,"o":295.04,"t":"2026-10-21T17:55:00Z","v":1021,"vw":295.034557},{"c":294.97,"h":295.01,"l":294.831,"n":23,"o":294.98,"t":"2026-10-21T18:00:00Z","v":3011,"vw":294.911044},{"c":295.05,"h":295.05,"l":294.9501,"n":10,"o":295.045,"t":"2026-10-21T18:05:00Z","v":512,"vw":295.018685},{"c":295.26,"h":295.26,"l":295.14,"n":14,"o":295.14,"t":"2026-10-21T18:10:00Z","v":325,"vw":295.175353},{"c":295.4,"h":295.4,"l":295.4,"n":8,"o":295.4,"t":"2026-10-21T18:15:00Z","v":236,"vw":295.4},{"c":295.245,"h":295.36,"l":295.221,"n":29,"o":295.28,"t":"2026-10-21T18:20:00Z","v":1995,"vw":295.260125},{"c":295.19,"h":295.23,"l":295.19,"n":11,"o":295.215,"t":"2026-10-21T18:25:00Z","v":601,"vw":295.205829},{"c":295.35,"h":295.35,"l":295.305,"n":15,"o":295.305,"t":"2026-10-21T18:30:00Z","v":589,"vw":295.314373},{"c":295.28,"h":295.355,"l":295.28,"n":9,"o":295.355,"t":"2026-10-21T18:35:00Z","v":306,"vw":295.328356},{"c":295.37,"h":295.42,"l":295.32,"n":29,"o":295.32,"t":"2026-10-21T18:40:00Z","v":4024,"vw":295.409898},{"c":294.895,"h":295.38,"l":294.895,"n":81,"o":295.32,"t":"2026-10-21T18:45:00Z","v":4489,"vw":295.159099},{"c":294.73,"h":294.76,"l":294.5501,"n":31,"o":294.5501,"t":"2026-10-21T18:50:00Z","v":2217,"vw":294.590694},{"c":294.07,"h":294.64,"l":294.04,"n":91,"o":294.64,"t":"2026-10-21T18:55:00Z","v":7935,"vw":294.128784},{"c":293.545,"h":294.04,"l":293.34,"n":99,"o":294.04,"t":"2026-10-21T19:00:00Z","v":12637,"vw":293.693148},{"c":293.39,"h":293.67,"l":293.21,"n":156,"o":293.41,"t":"2026-10-21T19:05:00Z","v":10193,"vw":293.286889},{"c":293.48,"h":293.48,"l":293.065,"n":60,"o":293.36,"t":"2026-10-21T19:10:00Z","v":4176,"vw":293.313287},{"c":294.02,"h":294.13,"l":293.94,"n":21,"o":293.99,"t":"2026-10-21T19:15:00Z","v":1163,"vw":294.040263},{"c":293.96,"h":294.075,"l":293.72,"n":34,"o":294.07,"t":"2026-10-21T19:20:00Z","v":3261,"vw":293.965604},{"c":294.155,"h":294.2607,"l":293.935,"n":62,"o":293.935,"t":"2026-10-21T19:25:00Z","v":4156,"vw":294.143018},{"c":294.4612,"h":294.509,"l":294.27,"n":42,"o":294.31,"t":"2026-10-21T19:30:00Z","v":5131,"vw":294.424441},{"c":294.4,"h":294.4,"l":294.325,"n":33,"o":294.341,"t":"2026-10-21T19:35:00Z","v":945,"vw":294.365256},{"c":294.22,"h":294.3199,"l":294.11,"n":53,"o":294.305,"t":"2026-10-21T19:40:00Z","v":1380,"vw":294.184412},{"c":294.37,"h":294.48,"l":294.315,"n":67,"o":294.315,"t":"2026-10-21T19:45:00Z","v":2292,"vw":294.369446},{"c":294.31,"h":294.46,"l":294.22,"n":58,"o":294.22,"t":"2026-10-21T19:50:00Z","v":2353,"vw":294.319889},{"c":293.98,"h":294.19,"l":293.98,"n":129,"o":294.16,"t":"2026-10-21T19:55:00Z","v":5019,"vw":294.093507},{"c":293.83,"h":293.83,"l":293.83,"n":9,"o":293.83,"t":"2026-10-21T20:00:00Z","v":2313,"vw":293.83},{"c":291.552,"h":291.552,"l":290.67,"n":82,"o":290.67,"t":"2026-10-22T13:30:00Z","v":14866,"vw":290.751833},{"c":291.44,"h":291.66,"l":291.3,"n":57,"o":291.345,"t":"2026-10-22T13:35:00Z","v":5511,"vw":291.431982},{"c":290.93,"h":291.5,"l":290.82,"n":78,"o":291.435,"t":"2026-10-22T13:40:00Z","v":7293,"vw":291.181113},{"c":290.71,"h":290.965,"l":290.31,"n":105,"o":290.56,"t":"2026-10-22T13:45:00Z","v":8287,"vw":290.693452},{"c":290.39,"h":290.62,"l":290.15,"n":75,"o":290.55,"t":"2026-10-22T13:50:00Z","v":4532,"vw":290.364208},{"c":290.845,"h":291.145,"l":290.54,"n":45,"o":290.55,"t":"2026-10-22T13:55:00Z","v":3390,"vw":290.753145},{"c":291.11,"h":291.2514,"l":290.75,"n":57,"o":290.78,"t":"2026-10-22T14:00:00Z","v":4702,"vw":291.115533},{"c":290.31,"h":290.69,"l":290.23,"n":63,"o":290.69,"t":"2026-10-22T14:05:00Z","v":2844,"vw":290.445415},{"c":290.58,"h":290.77,"l":290.18,"n":78,"o":290.26,"t":"2026-10-22T14:10:00Z","v":3640,"vw":290.531303},{"c":290.5716,"h":290.5716,"l":290.2301,"n":29,"o":290.4,"t":"2026-10-22T14:15:00Z","v":787,"vw":290.404931},{"c":289.365,"h":290.2499,"l":289.365,"n":25,"o":290.2499,"t":"2026-10-22T14:20:00Z","v":528,"vw":289.681738},{"c":288.445,"h":289.355,"l":288.36,"n":57,"o":289.26,"t":"2026-10-22T14:25:00Z","v":1225,"vw":288.669907},{"c":288.285,"h":288.55,"l":288.1601,"n":84,"o":288.55,"t":"2026-10-22T14:30:00Z","v":8345,"vw":288.398716},{"c":288.535,"h":288.535,"l":288.055,"n":70,"o":288.345,"t":"2026-10-22T14:35:00Z","v":10390,"vw":288.295699},{"c":288.96,"h":288.97,"l":288.6,"n":96,"o":288.74,"t":"2026-10-22T14:40:00Z","v":4726,"vw":288.758904},{"c":288.62,"h":288.83,"l":288.425,"n":88,"o":288.73,"t":"2026-10-22T14:45:00Z","v":1339,"vw":288.623656},{"c":288.92,"h":288.92,"l":288.37,"n":51,"o":288.58,"t":"2026-10-22T14:50:00Z","v":1849,"vw":288.661467},{"c":289.145,"h":289.15,"l":288.72,"n":49,"o":288.97,"t":"2026-10-22T14:55:00Z","v":3024,"vw":288.913066},{"c":288.53,"h":289.275,"l":288.47,"n":46,"o":289.27,"t":"2026-10-22T15:00:00Z","v":2294,"vw":288.807681},{"c":288.3,"h":288.62,"l":288.22,"n":57,"o":288.585,"t":"2026-10-22T15:05:00Z","v":1674,"vw":288.417779},{"c":288.149,"h":288.47,"l":288.06,"n":77,"o":288.47,"t":"2026-10-22T15:10:00Z","v":5824,"vw":288.28626},{"c":288.86,"h":288.88,"l":288.305,"n":56,"o":288.305,"t":"2026-10-22T15:15:00Z","v":1436,"vw":288.565532},{"c":289.03,"h":289.2299,"l":288.96,"n":47,"o":289.2299,"t":"2026-10-22T15:20:00Z","v":1832,"vw":289.063126},{"c":289.07,"h":289.07,"l":289.07,"n":12,"o":289.07,"t":"2026-10-22T15:25:00Z","v":80,"vw":289.07},{"c":288.66,"h":288.7,"l":288.47,"n":78,"o":288.47,"t":"2026-10-22T15:30:00Z","v":3071,"vw":288.613071},{"c":288.8,"h":289.02,"l":288.68,"n":56,"o":288.68,"t":"2026-10-22T15:35:00Z","v":2107,"vw":288.868826},{"c":288.695,"h":288.985,"l":288.43,"n":127,"o":288.8351,"t":"2026-10-22T15:40:00Z","v":9401,"vw":288.80274},{"c":288.89,"h":289.0562,"l":288.795,"n":45,"o":288.8553,"t":"2026-10-22T15:45:00Z","v":1684,"vw":288.905371},{"c":289.24,"h":289.43,"l":289.01,"n":39,"o":289.01,"t":"2026-10-22T15:50:00Z","v":1624,"vw":289.240696},{"c":289.66,"h":289.7,"l":289.405,"n":41,"o":289.405,"t":"2026-10-22T15:55:00Z","v":3709,"vw":289.478428},{"c":289.85,"h":289.85,"l":289.71,"n":18,"o":289.71,"t":"2026-10-22T16:00:00Z","v":572,"vw":289.746709},{"c":289.985,"h":290.07,"l":289.5,"n":47,"o":289.57,"t":"2026-10-22T16:05:00Z","v":1649,"vw":289.803297},{"c":289.875,"h":290.025,"l":289.78,"n":45,"o":290.025,"t":"2026-10-22T16:10:00Z","v":1317,"vw":289.873199},{"c":289.92,"h":289.9976,"l":289.83,"n":83,"o":289.91,"t":"2026-10-22T16:15:00Z","v":2844,"vw":289.899284},{"c":290.025,"h":290.13,"l":290.02,"n":50,"o":290.07,"t":"2026-10-22T16:20:00Z","v":2181,"vw":290.061957},{"c":289.7,"h":290.0399,"l":289.7,"n":63,"o":289.87,"t":"2026-10-22T16:25:00Z","v":2492,"vw":289.845135},{"c":289.365,"h":289.51,"l":289.365,"n":7,"o":289.51,"t":"2026-10-22T16:30:00Z","v":437,"vw":289.438309},{"c":288.94,"h":289.345,"l":288.94,"n":34,"o":289.28,"t":"2026-10-22T16:35:00Z","v":1286,"vw":289.272989},{"c":288.76,"h":288.8,"l":288.76,"n":16,"o":288.8,"t":"2026-10-22T16:40:00Z","v":492,"vw":288.767513},{"c":288.49,"h":288.76,"l":288.27,"n":44,"o":288.76,"t":"2026-10-22T16:45:00Z","v":3783,"vw":288.509308},{"c":288.76,"h":288.81,"l":288.285,"n":39,"o":288.41,"t":"2026-10-22T16:50:00Z","v":1985,"vw":288.580589},{"c":289.2899,"h":289.2899,"l":288.78,"n":22,"o":288.9,"t":"2026-10-22T16:55:00Z","v":731,"vw":288.980502},{"c":288.525,"h":289.1875,"l":288.52,"n":47,"o":289.17,"t":"2026-10-22T17:00:00Z","v":2478,"vw":288.915521},{"c":288.521,"h":288.6934,"l":288.47,"n":47,"o":288.6934,"t":"2026-10-22T17:05:00Z","v":1608,"vw":288.540884},{"c":288.7001,"h":288.7001,"l":288.57,"n":25,"o":288.5801,"t":"2026-10-22T17:10:00Z","v":1697,"vw":288.610943},{"c":288.85,"h":288.9326,"l":288.6,"n":49,"o":288.765,"t":"2026-10-22T17:15:00Z","v":2554,"vw":288.81738},{"c":288.74,"h":288.94,"l":288.62,"n":36,"o":288.93,"t":"2026-10-22T17:20:00Z","v":1242,"vw":288.877857},{"c":288.675,"h":288.715,"l":288.51,"n":15,"o":288.715,"t":"2026-10-22T17:25:00Z","v":601,"vw":288.649761},{"c":289.2599,"h":289.2599,"l":288.72,"n":24,"o":288.73,"t":"2026-10-22T17:30:00Z","v":1552,"vw":288.838375},{"c":288.87,"h":289.12,"l":288.76,"n":28,"o":289.12,"t":"2026-10-22T17:35:00Z","v":857,"vw":288.85105},{"c":288.82,"h":288.88,"l":288.725,"n":45,"o":288.74,"t":"2026-10-22T17:40:00Z","v":1937,"vw":288.80831},{"c":288.7499,"h":288.795,"l":288.7033,"n":15,"o":288.795,"t":"2026-10-22T17:45:00Z","v":385,"vw":288.768602},{"c":288.45,"h":288.63,"l":288.31,"n":146,"o":288.495,"t":"2026-10-22T17:50:00Z","v":6454,"vw":288.447637},{"c":288.58,"h":288.65,"l":288.54,"n":42,"o":288.65,"t":"2026-10-22T17:55:00Z","v":2178,"vw":288.595023},{"c":287.715,"h":288.56,"l":287.67,"n":82,"o":288.56,"t":"2026-10-22T18:00:00Z","v":5417,"vw":287.936664},{"c":288.31,"h":288.31,"l":287.87,"n":48,"o":287.87,"t":"2026-10-22T18:05:00Z","v":2123,"vw":288.116364},{"c":288.27,"h":288.59,"l":288.1801,"n":27,"o":288.24,"t":"2026-10-22T18:10:00Z","v":3006,"vw":288.301},{"c":288.48,"h":288.48,"l":288.15,"n":36,"o":288.3266,"t":"2026-10-22T18:15:00Z","v":1404,"vw":288.224896},{"c":288.6599,"h":288.68,"l":288.56,"n":32,"o":288.63,"t":"2026-10-22T18:20:00Z","v":4429,"vw":288.57147},{"c":288.22,"h":288.59,"l":288.1,"n":70,"o":288.59,"t":"2026-10-22T18:25:00Z","v":2580,"vw":288.204237},{"c":288.135,"h":288.2,"l":287.94,"n":41,"o":288.2,"t":"2026-10-22T18:30:00Z","v":1449,"vw":288.060474},{"c":288.1,"h":288.1511,"l":287.94,"n":34,"o":288.15,"t":"2026-10-22T18:35:00Z","v":1101,"vw":288.080169},{"c":288.18,"h":288.19,"l":287.98,"n":36,"o":288.05,"t":"2026-10-22T18:40:00Z","v":1875,"vw":288.050711},{"c":288.19,"h":288.24,"l":288.125,"n":39,"o":288.18,"t":"2026-10-22T18:45:00Z","v":1407,"vw":288.179688},{"c":287.975,"h":288.1538,"l":287.93,"n":51,"o":288.09,"t":"2026-10-22T18:50:00Z","v":2564,"vw":288.043887},{"c":288.18,"h":288.27,"l":288.06,"n":58,"o":288.06,"t":"2026-10-22T18:55:00Z","v":2985,"vw":288.140531},{"c":287.83,"h":288.02,"l":287.68,"n":50,"o":288.02,"t":"2026-10-22T19:00:00Z","v":2313,"vw":287.812305},{"c":288.16,"h":288.17,"l":287.8584,"n":74,"o":287.86,"t":"2026-10-22T19:05:00Z","v":3014,"vw":287.967633},{"c":288.36,"h":288.54,"l":288.18,"n":56,"o":288.18,"t":"2026-10-22T19:10:00Z","v":4102,"vw":288.32198},{"c":288.61,"h":288.61,"l":288.3,"n":97,"o":288.35,"t":"2026-10-22T19:15:00Z","v":3383,"vw":288.466169},{"c":288.715,"h":288.9,"l":288.545,"n":111,"o":288.685,"t":"2026-10-22T19:20:00Z","v":5669,"vw":288.692608},{"c":289,"h":289.01,"l":288.71,"n":70,"o":288.79,"t":"2026-10-22T19:25:00Z","v":2343,"vw":288.839988},{"c":288.67,"h":288.925,"l":288.67,"n":80,"o":288.92,"t":"2026-10-22T19:30:00Z","v":3544,"vw":288.865476},{"c":288.46,"h":288.6495,"l":288.41,"n":139,"o":288.57,"t":"2026-10-22T19:35:00Z","v":8702,"vw":288.545713},{"c":288.47,"h":288.5288,"l":288.31,"n":501,"o":288.495,"t":"2026-10-22T19:40:00Z","v":34937,"vw":288.439976},{"c":288.35,"h":288.55,"l":288.13,"n":216,"o":288.45,"t":"2026-10-22T19:45:00Z","v":8411,"vw":288.393439},{"c":289.3,"h":289.48,"l":288.5,"n":87,"o":288.5,"t":"2026-10-22T19:50:00Z","v":2542,"vw":289.168795},{"c":289.26,"h":289.45,"l":289.155,"n":247,"o":289.245,"t":"2026-10-22T19:55:00Z","v":8908,"vw":289.261262},{"c":288.776,"h":289.24,"l":288.776,"n":7,"o":289.24,"t":"2026-10-22T20:00:00Z","v":179798,"vw":288.78837},{"c":289,"h":291.5,"l":289,"n":38,"o":291.23,"t":"2026-10-23T09:00:00Z","v":2810,"vw":291.231785},{"c":289.35,"h":289.35,"l":289.35,"n":6,"o":289.35,"t":"2026-10-23T09:05:00Z","v":131,"vw":289.35},{"c":289.49,"h":289.49,"l":289.49,"n":13,"o":289.49,"t":"2026-10-23T09:10:00Z","v":546,"vw":289.49},{"c":290.4,"h":290.4,"l":290.4,"n":5,"o":290.4,"t":"2026-10-23T10:05:00Z","v":103,"vw":290.4},{"c":289.01,"h":289.01,"l":289.01,"n":3,"o":289.01,"t":"2026-10-23T11:20:00Z","v":82,"vw":289.01},{"c":289,"h":289.05,"l":289,"n":7,"o":289.05,"t":"2026-10-23T11:40:00Z","v":600,"vw":289.042735},{"c":289.05,"h":289.05,"l":289.05,"n":2,"o":289.05,"t":"2026-10-23T12:00:00Z","v":420,"vw":289.05},{"c":287.12,"h":287.12,"l":287.12,"n":1,"o":287.12,"t":"2026-10-23T13:25:00Z","v":100,"vw":287.12},{"c":285.7975,"h":287.45,"l":285.67,"n":186,"o":287.45,"t":"2026-10-23T13:30:00Z","v":20279,"vw":286.884167},{"c":285.42,"h":285.69,"l":285.215,"n":114,"o":285.69,"t":"2026-10-23T13:35:00Z","v":6596,"vw":285.354843},{"c":286.19,"h":286.4906,"l":285.5,"n":50,"o":285.5,"t":"2026-10-23T13:40:00Z","v":2079,"vw":286.154136},{"c":286.71,"h":286.8252,"l":286.3,"n":104,"o":286.6328,"t":"2026-10-23T13:45:00Z","v":8376,"vw":286.521438},{"c":286.62,"h":286.87,"l":286.45,"n":43,"o":286.76,"t":"2026-10-23T13:50:00Z","v":1842,"vw":286.683638},{"c":286.6,"h":286.78,"l":286.3618,"n":32,"o":286.41,"t":"2026-10-23T13:55:00Z","v":1803,"vw":286.500742},{"c":286.8125,"h":287.1,"l":286.695,"n":69,"o":286.84,"t":"2026-10-23T14:00:00Z","v":4941,"vw":286.978992},{"c":286.59,"h":286.59,"l":286.255,"n":58,"o":286.42,"t":"2026-10-23T14:05:00Z","v":4052,"vw":286.47676},{"c":286.185,"h":286.4301,"l":285.99,"n":65,"o":286.4301,"t":"2026-10-23T14:10:00Z","v":4406,"vw":286.158432},{"c":285.75,"h":286.2481,"l":285.52,"n":53,"o":286.2481,"t":"2026-10-23T14:15:00Z","v":1781,"vw":285.694386},{"c":285.91,"h":285.9673,"l":285.74,"n":47,"o":285.77,"t":"2026-10-23T14:20:00Z","v":2447,"vw":285.837708},{"c":286.21,"h":286.21,"l":285.605,"n":67,"o":285.96,"t":"2026-10-23T14:25:00Z","v":1803,"vw":285.874379},{"c":286.2,"h":286.5183,"l":286.19,"n":43,"o":286.39,"t":"2026-10-23T14:30:00Z","v":1866,"vw":286.327381},{"c":286.725,"h":286.725,"l":286.215,"n":63,"o":286.225,"t":"2026-10-23T14:35:00Z","v":2567,"vw":286.395811},{"c":287.72,"h":287.72,"l":286.9,"n":49,"o":286.91,"t":"2026-10-23T14:40:00Z","v":2460,"vw":287.235264},{"c":287.695,"h":288.22,"l":287.5501,"n":206,"o":287.92,"t":"2026-10-23T14:45:00Z","v":18262,"vw":287.981822},{"c":287.86,"h":287.89,"l":287.615,"n":21,"o":287.81,"t":"2026-10-23T14:50:00Z","v":971,"vw":287.777699},{"c":288.04,"h":288.13,"l":287.978,"n":39,"o":288.13,"t":"2026-10-23T14:55:00Z","v":1211,"vw":288.079349},{"c":287.84,"h":288.045,"l":287.84,"n":29,"o":288.0075,"t":"2026-10-23T15:00:00Z","v":2166,"vw":288.015884},{"c":288.04,"h":288.09,"l":287.875,"n":46,"o":287.98,"t":"2026-10-23T15:05:00Z","v":3676,"vw":287.92002},{"c":287.82,"h":287.8899,"l":287.495,"n":29,"o":287.515,"t":"2026-10-23T15:10:00Z","v":2406,"vw":287.770067},{"c":288.16,"h":288.24,"l":287.83,"n":37,"o":287.83,"t":"2026-10-23T15:15:00Z","v":1853,"vw":287.996784},{"c":288.055,"h":288.105,"l":287.92,"n":35,"o":288.105,"t":"2026-10-23T15:20:00Z","v":1123,"vw":288.004151},{"c":288.07,"h":288.38,"l":288.07,"n":42,"o":288.085,"t":"2026-10-23T15:25:00Z","v":1261,"vw":288.233015},{"c":288.19,"h":288.19,"l":288.02,"n":22,"o":288.02,"t":"2026-10-23T15:30:00Z","v":606,"vw":288.106984},{"c":287.835,"h":288.09,"l":287.77,"n":23,"o":288.09,"t":"2026-10-23T15:35:00Z","v":2709,"vw":287.868817},{"c":287.615,"h":287.615,"l":287.535,"n":19,"o":287.575,"t":"2026-10-23T15:40:00Z","v":1983,"vw":287.557232},{"c":287.77,"h":287.77,"l":287.56,"n":25,"o":287.65,"t":"2026-10-23T15:45:00Z","v":1033,"vw":287.640917},{"c":287.85,"h":288.01,"l":287.85,"n":17,"o":287.86,"t":"2026-10-23T15:50:00Z","v":836,"vw":287.872693},{"c":288.02,"h":288.025,"l":287.85,"n":42,"o":287.89,"t":"2026-10-23T15:55:00Z","v":927,"vw":287.921984},{"c":287.96,"h":288.185,"l":287.96,"n":26,"o":288.17,"t":"2026-10-23T16:00:00Z","v":1234,"vw":288.044963},{"c":288.145,"h":288.16,"l":288.02,"n":16,"o":288.02,"t":"2026-10-23T16:05:00Z","v":520,"vw":288.101622},{"c":287.861,"h":288.1,"l":287.861,"n":7,"o":288.1,"t":"2026-10-23T16:10:00Z","v":303,"vw":287.934669},{"c":288,"h":288,"l":287.855,"n":25,"o":287.855,"t":"2026-10-23T16:15:00Z","v":1378,"vw":287.899132},{"c":287.7101,"h":288.02,"l":287.7101,"n":53,"o":287.94,"t":"2026-10-23T16:20:00Z","v":2802,"vw":287.868796},{"c":287.91,"h":287.91,"l":287.65,"n":36,"o":287.695,"t":"2026-10-23T16:25:00Z","v":3501,"vw":287.797281},{"c":288.1,"h":288.1,"l":287.855,"n":80,"o":287.93,"t":"2026-10-23T16:30:00Z","v":5294,"vw":287.940914},{"c":288.275,"h":288.3323,"l":288.0444,"n":53,"o":288.16,"t":"2026-10-23T16:35:00Z","v":5281,"vw":288.163937},{"c":288.33,"h":288.33,"l":288.155,"n":10,"o":288.18,"t":"2026-10-23T16:40:00Z","v":482,"vw":288.206611}],"history":[{"c":250.2,"h":251.62,"l":248.9909,"n":2789,"o":251.02,"t":"2024-10-21T04:00:00Z","v":119807,"vw":250.194549},{"c":248.68,"h":249.36,"l":248.0824,"n":2459,"o":248.92,"t":"2024-10-22T04:00:00Z","v":91096,"vw":248.731875},{"c":246.85,"h":248.85,"l":245.44,"n":2614,"o":247.71,"t":"2024-10-23T04:00:00Z","v":199650,"vw":246.809181},{"c":247.94,"h":249.07,"l":247.2696,"n":2344,"o":248.27,"t":"2024-10-24T04:00:00Z","v":106174,"vw":248.070981},{"c":247.82,"h":250.1815,"l":247.565,"n":2517,"o":249.48,"t":"2024-10-25T04:00:00Z","v":115549,"vw":248.497668},{"c":248.65,"h":249.79,"l":248.481,"n":2458,"o":249.13,"t":"2024-10-28T04:00:00Z","v":92458,"vw":249.002869},{"c":249.56,"h":250.05,"l":248,"n":2884,"o":248.77,"t":"2024-10-29T04:00:00Z","v":153641,"vw":249.532695},{"c":248.34,"h":250.3599,"l":248.284,"n":2313,"o":248.4,"t":"2024-10-30T04:00:00Z","v":83077,"vw":249.276739},{"c":243.82,"h":247.39,"l":243.82,"n":3401,"o":247.39,"t":"2024-10-31T04:00:00Z","v":190307,"vw":244.635177},{"c":245.1,"h":247.2639,"l":244.76,"n":2910,"o":245.9,"t":"2024-11-01T04:00:00Z","v":201841,"vw":246.228258},{"c":244.93,"h":245.99,"l":244.1,"n":3346,"o":244.25,"t":"2024-11-04T05:00:00Z","v":186735,"vw":245.010459},{"c":249.63,"h":249.66,"l":245.97,"n":2998,"o":245.97,"t":"2024-11-05T05:00:00Z","v":195661,"vw":248.046181},{"c":257.16,"h":257.31,"l":253.45,"n":5145,"o":256.97,"t":"2024-11-06T05:00:00Z","v":289263,"vw":255.591778},{"c":259.6,"h":260.19,"l":258,"n":4200,"o":259.1,"t":"2024-11-07T05:00:00Z","v":250308,"vw":259.185682},{"c":262.36,"h":262.47,"l":259.08,"n":3812,"o":259.41,"t":"2024-11-08T05:00:00Z","v":194622,"vw":261.246164},{"c":264.62,"h":265.2699,"l":262.8,"n":3643,"o":263.57,"t":"2024-11-11T05:00:00Z","v":177166,"vw":264.720981},{"c":263.4,"h":264.36,"l":261.92,"n":3535,"o":263.75,"t":"2024-11-12T05:00:00Z","v":155958,"vw":263.140385},{"c":262.68,"h":265.4288,"l":262.4228,"n":3141,"o":264.07,"t":"2024-11-13T05:00:00Z","v":165177,"vw":264.526007},{"c":259.61,"h":263.18,"l":259.4363,"n":3574,"o":263.18,"t":"2024-11-14T05:00:00Z","v":343053,"vw":261.548594},{"c":257.36,"h":258.98,"l":256.55,"n":3329,"o":258.82,"t":"2024-11-15T05:00:00Z","v":232368,"vw":257.454342},{"c":258.84,"h":259.5499,"l":256.295,"n":3486,"o":257.85,"t":"2024-11-18T05:00:00Z","v":136976,"vw":258.243848},{"c":261.12,"h":261.12,"l":256.2,"n":3603,"o":256.99,"t":"2024-11-19T05:00:00Z","v":174827,"vw":260.043392},{"c":261.88,"h":262.1246,"l":258.9,"n":3557,"o":261.7,"t":"2024-11-20T05:00:00Z","v":159370,"vw":260.589884},{"c":265.17,"h":266.3362,"l":262.35,"n":3174,"o":264.28,"t":"2024-11-21T05:00:00Z","v":155926,"vw":265.236191},{"c":268.67,"h":269.069,"l":266.36,"n":3042,"o":266.36,"t":"2024-11-22T05:00:00Z","v":183302,"vw":268.365697},{"c":270.38,"h":272.095,"l":269.9499,"n":3250,"o":271.63,"t":"2024-11-25T05:00:00Z","v":159389,"vw":271.037823},{"c":270.4,"h":270.83,"l":269.6,"n":3504,"o":269.94,"t":"2024-11-26T05:00:00Z","v":160414,"vw":270.228988},{"c":270.17,"h":271.8467,"l":268.9,"n":2660,"o":271.23,"t":"2024-11-27T05:00:00Z","v":109675,"vw":270.081573},{"c":270.97,"h":271.787,"l":270.29,"n":1633,"o":270.82,"t":"2024-11-29T05:00:00Z","v":69774,"vw":271.337898},{"c":270.76,"h":271.7,"l":270.72,"n":3818,"o":271.49,"t":"2024-12-02T05:00:00Z","v":251677,"vw":271.087214},{"c":271.29,"h":271.6168,"l":270.06,"n":3581,"o":270.28,"t":"2024-12-03T05:00:00Z","v":206112,"vw":270.820258},{"c":274.48,"h":274.57,"l":272.46,"n":3317,"o":272.87,"t":"2024-12-04T05:00:00Z","v":155604,"vw":273.430106},{"c":272.88,"h":275.13,"l":272.68,"n":3645,"o":274.48,"t":"2024-12-05T05:00:00Z","v":235274,"vw":273.875031},{"c":274.89,"h":275.4357,"l":274.54,"n":3626,"o":274.54,"t":"2024-12-06T05:00:00Z","v":147398,"vw":274.916542},{"c":270.89,"h":275.91,"l":270.42,"n":4244,"o":275.91,"t":"2024-12-09T05:00:00Z","v":190300,"vw":272.263327},{"c":267.83,"h":270.89,"l":267.4,"n":3270,"o":270.89,"t":"2024-12-10T05:00:00Z","v":150449,"vw":269.363322},{"c":270.22,"h":270.9,"l":269.2763,"n":3406,"o":270.02,"t":"2024-12-11T05:00:00Z","v":156961,"vw":270.265434},{"c":268.99,"h":270.64,"l":268.74,"n":3044,"o":270.18,"t":"2024-12-12T05:00:00Z","v":116082,"vw":269.795011},{"c":268.01,"h":269.5138,"l":267.06,"n":2976,"o":269.08,"t":"2024-12-13T05:00:00Z","v":121302,"vw":267.9611},{"c":268.42,"h":269.7169,"l":267.92,"n":3259,"o":268.41,"t":"2024-12-16T05:00:00Z","v":135631,"vw":268.986116},{"c":265.81,"h":267.375,"l":265.685,"n":3115,"o":267.19,"t":"2024-12-17T05:00:00Z","v":148156,"vw":266.343294},{"c":255.7,"h":266.4399,"l":255.43,"n":5217,"o":266.19,"t":"2024-12-18T05:00:00Z","v":232345,"vw":261.266496},{"c":255.22,"h":259.5222,"l":255.06,"n":4780,"o":258.17,"t":"2024-12-19T05:00:00Z","v":230129,"vw":256.551182},{"c":259.98,"h":261.14,"l":253.04,"n":3768,"o":254.04,"t":"2024-12-20T05:00:00Z","v":205908,"vw":259.090525},{"c":258.58,"h":259.03,"l":256.08,"n":3984,"o":258.57,"t":"2024-12-23T05:00:00Z","v":169081,"vw":257.622902},{"c":261.28,"h":261.28,"l":258.54,"n":1922,"o":259.26,"t":"2024-12-24T05:00:00Z","v":83339,"vw":260.050778},{"c":260.84,"h":261.435,"l":259.51,"n":3200,"o":260.3,"t":"2024-12-26T05:00:00Z","v":159952,"vw":260.673824},{"c":257.74,"h":259.7131,"l":256.19,"n":3585,"o":259.38,"t":"2024-12-27T05:00:00Z","v":158210,"vw":257.35173},{"c":255.09,"h":256.316,"l":252.47,"n":4127,"o":255.22,"t":"2024-12-30T05:00:00Z","v":203416,"vw":255.024294},{"c":253.75,"h":256.35,"l":253.2101,"n":3921,"o":256.35,"t":"2024-12-31T05:00:00Z","v":196289,"vw":254.314232},{"c":254.79,"h":256.88,"l":252.91,"n":5426,"o":256.11,"t":"2025-01-02T05:00:00Z","v":279433,"vw":254.96248},{"c":259.4,"h":259.66,"l":255.9,"n":3737,"o":256.34,"t":"2025-01-03T05:00:00Z","v":131171,"vw":258.405994},{"c":260.51,"h":262.11,"l":260.31,"n":4040,"o":261.03,"t":"2025-01-06T05:00:00Z","v":186596,"vw":261.189202},{"c":257.84,"h":261.73,"l":256.6001,"n":6850,"o":261.35,"t":"2025-01-07T05:00:00Z","v":309876,"vw":258.37864},{"c":258.37,"h":258.83,"l":255.58,"n":3774,"o":257.06,"t":"2025-01-08T05:00:00Z","v":179895,"vw":257.449902},{"c":256.14,"h":257.814,"l":255.2261,"n":5094,"o":256.68,"t":"2025-01-10T05:00:00Z","v":304858,"vw":256.404},{"c":256.16,"h":256.16,"l":252.81,"n":3932,"o":253.76,"t":"2025-01-13T05:00:00Z","v":190666,"vw":254.735835},{"c":258.32,"h":259.349,"l":256.5439,"n":3763,"o":257.7,"t":"2025-01-14T05:00:00Z","v":254520,"vw":258.299559},{"c":261.69,"h":263.5987,"l":260.97,"n":3712,"o":263.17,"t":"2025-01-15T05:00:00Z","v":156553,"vw":262.212336},{"c":264.65,"h":265.12,"l":261.78,"n":3555,"o":262.51,"t":"2025-01-16T05:00:00Z","v":148475,"vw":264.331089},{"c":266.23,"h":267.2499,"l":265.66,"n":3990,"o":266.79,"t":"2025-01-17T05:00:00Z","v":215418,"vw":266.641425},{"c":270.63,"h":271.02,"l":267.9395,"n":4372,"o":269.02,"t":"2025-01-21T05:00:00Z","v":205466,"vw":269.982688},{"c":271.52,"h":272.6061,"l":270.8,"n":3692,"o":271.96,"t":"2025-01-22T05:00:00Z","v":187501,"vw":271.989409},{"c":273.05,"h":273.19,"l":270.5472,"n":3843,"o":271.59,"t":"2025-01-23T05:00:00Z","v":259838,"vw":272.295843},{"c":272.57,"h":274.1899,"l":272.2801,"n":3595,"o":273.36,"t":"2025-01-24T05:00:00Z","v":149831,"vw":273.259318},{"c":266.68,"h":268.59,"l":264.72,"n":5473,"o":266.38,"t":"2025-01-27T05:00:00Z","v":243720,"vw":266.306621},{"c":269.39,"h":270.14,"l":265.71,"n":3859,"o":267.66,"t":"2025-01-28T05:00:00Z","v":160533,"vw":268.822226},{"c":268.79,"h":269.93,"l":267.5,"n":3359,"o":268.94,"t":"2025-01-29T05:00:00Z","v":180816,"vw":268.948428},{"c":272.9,"h":273.8172,"l":270.8801,"n":3316,"o":270.91,"t":"2025-01-30T05:00:00Z","v":173634,"vw":272.410915},{"c":270.46,"h":274.3953,"l":270.343,"n":3554,"o":273.85,"t":"2025-01-31T05:00:00Z","v":173711,"vw":272.6612},{"c":270.3,"h":271.5299,"l":265.2287,"n":5112,"o":265.62,"t":"2025-02-03T05:00:00Z","v":379918,"vw":269.701419},{"c":271.73,"h":272.4761,"l":270.31,"n":4170,"o":270.73,"t":"2025-02-04T05:00:00Z","v":256473,"vw":271.521875},{"c":273.79,"h":273.8285,"l":270.6401,"n":4394,"o":272.05,"t":"2025-02-05T05:00:00Z","v":276356,"vw":273.093758},{"c":274.11,"h":274.49,"l":271.87,"n":4293,"o":273.98,"t":"2025-02-06T05:00:00Z","v":300724,"vw":272.953264},{"c":274.5,"h":277.35,"l":274.264,"n":4035,"o":275.98,"t":"2025-02-07T05:00:00Z","v":281609,"vw":275.819511},{"c":276.98,"h":277,"l":275.09,"n":4552,"o":276.5,"t":"2025-02-10T05:00:00Z","v":174323,"vw":276.181124},{"c":274.22,"h":275.1984,"l":273.19,"n":3654,"o":275.12,"t":"2025-02-11T05:00:00Z","v":150431,"vw":274.118534},{"c":273.75,"h":273.9006,"l":270.8,"n":6108,"o":271.05,"t":"2025-02-12T05:00:00Z","v":291636,"vw":273.15136},{"c":273.74,"h":273.99,"l":271.4317,"n":4454,"o":273.06,"t":"2025-02-13T05:00:00Z","v":253868,"vw":272.487086},{"c":272.77,"h":274.43,"l":272.3353,"n":3901,"o":274.43,"t":"2025-02-14T05:00:00Z","v":188838,"vw":272.984726},{"c":274.32,"h":274.32,"l":272.81,"n":4299,"o":273.87,"t":"2025-02-18T05:00:00Z","v":205069,"vw":273.629898},{"c":273.04,"h":274.3499,"l":272.5,"n":4638,"o":274.32,"t":"2025-02-19T05:00:00Z","v":216069,"vw":273.426855},{"c":269.12,"h":271.82,"l":267.04,"n":4416,"o":271.82,"t":"2025-02-20T05:00:00Z","v":170638,"vw":268.563947},{"c":261.91,"h":269.83,"l":261.1111,"n":5279,"o":269.83,"t":"2025-02-21T05:00:00Z","v":293051,"vw":263.118834},{"c":259.96,"h":262.44,"l":257.9,"n":5122,"o":262.44,"t":"2025-02-24T05:00:00Z","v":240398,"vw":260.570745},{"c":258.11,"h":260.04,"l":255.31,"n":5793,"o":259.35,"t":"2025-02-25T05:00:00Z","v":285065,"vw":257.84645},{"c":259.91,"h":262.89,"l":259.3845,"n":3130,"o":260.05,"t":"2025-02-26T05:00:00Z","v":174920,"vw":260.754848},{"c":255.91,"h":261.61,"l":255.78,"n":3315,"o":261.61,"t":"2025-02-27T05:00:00Z","v":210828,"vw":257.834368},{"c":260.03,"h":260.03,"l":255.0129,"n":6143,"o":256.03,"t":"2025-02-28T05:00:00Z","v":659342,"vw":257.995288},{"c":254.6,"h":262.01,"l":253.35,"n":4759,"o":261.36,"t":"2025-03-03T05:00:00Z","v":222606,"vw":257.766932},{"c":252.37,"h":256.62,"l":247.83,"n":6948,"o":252.37,"t":"2025-03-04T05:00:00Z","v":485057,"vw":251.118238},{"c":255.8,"h":256.17,"l":250.662,"n":3919,"o":252.29,"t":"2025-03-05T05:00:00Z","v":195178,"vw":253.316901},{"c":248.52,"h":254.01,"l":247.85,"n":4878,"o":251.88,"t":"2025-03-06T05:00:00Z","v":280634,"vw":250.501279},{"c":250.07,"h":250.56,"l":243.75,"n":5526,"o":248.14,"t":"2025-03-07T05:00:00Z","v":326578,"vw":248.315909},{"c":242.17,"h":246.83,"l":240.2,"n":5637,"o":246.22,"t":"2025-03-10T04:00:00Z","v":392584,"vw":242.625808},{"c":241.44,"h":244.49,"l":239.12,"n":5639,"o":242.31,"t":"2025-03-11T04:00:00Z","v":423447,"vw":241.826016},{"c":242.47,"h":245.81,"l":240.4101,"n":3946,"o":244.9,"t":"2025-03-12T04:00:00Z","v":209994,"vw":243.054063},{"c":237.55,"h":242.3,"l":236.5622,"n":5824,"o":242.3,"t":"2025-03-13T04:00:00Z","v":308397,"vw":238.695963},{"c":243.74,"h":243.91,"l":240.0853,"n":3683,"o":240.47,"t":"2025-03-14T04:00:00Z","v":239323,"vw":242.594457},{"c":247.84,"h":249.1399,"l":243.66,"n":4323,"o":243.66,"t":"2025-03-17T04:00:00Z","v":298820,"vw":247.896138},{"c":244.76,"h":246.78,"l":243.53,"n":3883,"o":246.78,"t":"2025-03-18T04:00:00Z","v":210745,"vw":244.7376},{"c":248.84,"h":250.79,"l":245.34,"n":3650,"o":245.59,"t":"2025-03-19T04:00:00Z","v":269796,"vw":248.83813},{"c":247.63,"h":250.37,"l":247.22,"n":3166,"o":247.42,"t":"2025-03-20T04:00:00Z","v":156829,"vw":248.54966},{"c":247.91,"h":248.32,"l":244.3239,"n":3575,"o":245.9,"t":"2025-03-21T04:00:00Z","v":573806,"vw":247.293353},{"c":254.29,"h":254.577,"l":251.39,"n":3851,"o":251.39,"t":"2025-03-24T04:00:00Z","v":196467,"vw":253.487292},{"c":254.27,"h":255.46,"l":253.12,"n":3334,"o":255,"t":"2025-03-25T04:00:00Z","v":199250,"vw":254.09577},{"c":250.88,"h":254.9899,"l":250,"n":2835,"o":254.35,"t":"2025-03-26T04:00:00Z","v":150575,"vw":251.384531},{"c":248.9,"h":251.2534,"l":247.5,"n":3733,"o":249.37,"t":"2025-03-27T04:00:00Z","v":190716,"vw":249.471923},{"c":244.11,"h":248.06,"l":243.12,"n":4201,"o":247.78,"t":"2025-03-28T04:00:00Z","v":189505,"vw":244.389018},{"c":244.64,"h":245.615,"l":238.9794,"n":3841,"o":241.21,"t":"2025-03-31T04:00:00Z","v":197744,"vw":242.685155},{"c":246.23,"h":246.81,"l":242.355,"n":3603,"o":244.32,"t":"2025-04-01T04:00:00Z","v":186535,"vw":244.777488},{"c":248.9,"h":250.47,"l":243.03,"n":4099,"o":243.03,"t":"2025-04-02T04:00:00Z","v":399778,"vw":249.093084},{"c":235.35,"h":241.03,"l":235.2142,"n":6471,"o":239.07,"t":"2025-04-03T04:00:00Z","v":300646,"vw":237.032196},{"c":220.56,"h":229.3325,"l":220.22,"n":8809,"o":228.94,"t":"2025-04-04T04:00:00Z","v":593985,"vw":223.642387},{"c":220.47,"h":228.995,"l":209.64,"n":10124,"o":214.03,"t":"2025-04-07T04:00:00Z","v":791142,"vw":219.254148},{"c":216.28,"h":228.559,"l":213.31,"n":6787,"o":227.67,"t":"2025-04-08T04:00:00Z","v":510404,"vw":221.826501},{"c":237.41,"h":238.178,"l":213.7,"n":6608,"o":214.61,"t":"2025-04-09T04:00:00Z","v":531100,"vw":224.653595},{"c":229.28,"h":232.95,"l":222.42,"n":5812,"o":231.97,"t":"2025-04-10T04:00:00Z","v":417853,"vw":227.994297},{"c":233.06,"h":233.78,"l":226.06,"n":4437,"o":228.7,"t":"2025-04-11T04:00:00Z","v":286478,"vw":230.814942},{"c":235.61,"h":237.54,"l":232.9,"n":4623,"o":236.78,"t":"2025-04-14T04:00:00Z","v":449538,"vw":236.066682},{"c":236.04,"h":238.17,"l":235.39,"n":3876,"o":235.61,"t":"2025-04-15T04:00:00Z","v":214633,"vw":236.336677},{"c":233.21,"h":236.8099,"l":230.98,"n":5592,"o":234,"t":"2025-04-16T04:00:00Z","v":432270,"vw":233.638131},{"c":234.51,"h":236.33,"l":232.9728,"n":3543,"o":234.06,"t":"2025-04-17T04:00:00Z","v":226287,"vw":234.943181},{"c":227.8,"h":232.555,"l":225.42,"n":4364,"o":232.12,"t":"2025-04-21T04:00:00Z","v":263734,"vw":227.232311},{"c":234.71,"h":235.766,"l":230.6571,"n":3392,"o":231.15,"t":"2025-04-22T04:00:00Z","v":202913,"vw":233.916883},{"c":239.61,"h":245.4757,"l":238.42,"n":5575,"o":241.7,"t":"2025-04-23T04:00:00Z","v":482901,"vw":240.536429},{"c":245.13,"h":245.6911,"l":239.44,"n":3327,"o":240.06,"t":"2025-04-24T04:00:00Z","v":199550,"vw":244.511951},{"c":246.11,"h":246.5276,"l":244.245,"n":3152,"o":244.72,"t":"2025-04-25T04:00:00Z","v":190604,"vw":245.478577},{"c":246.93,"h":248.1327,"l":244.18,"n":3547,"o":246.35,"t":"2025-04-28T04:00:00Z","v":177542,"vw":246.357603},{"c":248.59,"h":249.2988,"l":245.8402,"n":2867,"o":246.31,"t":"2025-04-29T04:00:00Z","v":186199,"vw":248.020012},{"c":248.9,"h":248.91,"l":242.51,"n":2849,"o":244.29,"t":"2025-04-30T04:00:00Z","v":197431,"vw":246.898366},{"c":250.21,"h":253.14,"l":249.55,"n":3460,"o":250.87,"t":"2025-05-01T04:00:00Z","v":222605,"vw":251.729731},{"c":253.9,"h":254.7174,"l":252.28,"n":3609,"o":252.52,"t":"2025-05-02T04:00:00Z","v":188500,"vw":253.844637},{"c":254.11,"h":255.39,"l":252,"n":3644,"o":252,"t":"2025-05-05T04:00:00Z","v":287979,"vw":254.316916},{"c":252.21,"h":253.86,"l":250.615,"n":3763,"o":251.12,"t":"2025-05-06T04:00:00Z","v":234057,"vw":252.344941},{"c":253.6,"h":254.73,"l":251.87,"n":3034,"o":252.6,"t":"2025-05-07T04:00:00Z","v":152229,"vw":253.112154},{"c":256.43,"h":258.88,"l":255.13,"n":3325,"o":256.06,"t":"2025-05-08T04:00:00Z","v":160469,"vw":257.29548},{"c":256.22,"h":257.93,"l":255.26,"n":3142,"o":257.15,"t":"2025-05-09T04:00:00Z","v":148554,"vw":256.34592},{"c":264.78,"h":264.78,"l":261.655,"n":3677,"o":264.07,"t":"2025-05-12T04:00:00Z","v":236223,"vw":263.496319},{"c":268.04,"h":269.1499,"l":265.15,"n":4707,"o":265.15,"t":"2025-05-13T04:00:00Z","v":297279,"vw":268.294593},{"c":267.82,"h":268.9099,"l":267.01,"n":3956,"o":268.09,"t":"2025-05-14T04:00:00Z","v":297931,"vw":267.894065},{"c":268.78,"h":268.78,"l":266.01,"n":3550,"o":266.99,"t":"2025-05-15T04:00:00Z","v":188729,"vw":267.830934},{"c":271.65,"h":271.659,"l":268.57,"n":3848,"o":269.31,"t":"2025-05-16T04:00:00Z","v":236299,"vw":270.903627},{"c":271.97,"h":272.33,"l":267.95,"n":4001,"o":267.95,"t":"2025-05-19T04:00:00Z","v":191333,"vw":271.230347},{"c":270.56,"h":271.64,"l":269.4,"n":3663,"o":270.69,"t":"2025-05-20T04:00:00Z","v":150078,"vw":270.586282},{"c":264.74,"h":269.21,"l":264.4194,"n":6180,"o":268.31,"t":"2025-05-21T04:00:00Z","v":315959,"vw":267.653202},{"c":265.71,"h":267.05,"l":264.075,"n":3622,"o":264.72,"t":"2025-05-22T04:00:00Z","v":163790,"vw":265.561649},{"c":264.39,"h":265.2225,"l":261.5601,"n":3812,"o":262.13,"t":"2025-05-23T04:00:00Z","v":207330,"vw":263.907284},{"c":268.93,"h":269.43,"l":266.451,"n":3425,"o":267.7,"t":"2025-05-27T04:00:00Z","v":149947,"vw":268.494278},{"c":267.52,"h":269.5399,"l":267.01,"n":3521,"o":269.1,"t":"2025-05-28T04:00:00Z","v":220422,"vw":268.174254},{"c":267.59,"h":269.69,"l":265.9111,"n":3539,"o":269.59,"t":"2025-05-29T04:00:00Z","v":184411,"vw":267.591059},{"c":268.26,"h":268.9,"l":264.91,"n":3778,"o":266.87,"t":"2025-05-30T04:00:00Z","v":294948,"vw":267.164391},{"c":270.07,"h":270.07,"l":265.04,"n":4123,"o":267.91,"t":"2025-06-02T04:00:00Z","v":195493,"vw":268.130582},{"c":272.97,"h":273.0485,"l":270.0708,"n":3684,"o":271.16,"t":"2025-06-03T04:00:00Z","v":166550,"vw":272.189808},{"c":272.68,"h":273.9199,"l":272.14,"n":2997,"o":273.12,"t":"2025-06-04T04:00:00Z","v":145528,"vw":273.277584},{"c":272.63,"h":274.63,"l":271.5935,"n":3988,"o":273.43,"t":"2025-06-05T04:00:00Z","v":371650,"vw":272.887313},{"c":274.57,"h":275.2591,"l":273.42,"n":3328,"o":274.9,"t":"2025-06-06T04:00:00Z","v":135357,"vw":274.490327},{"c":273.65,"h":275.34,"l":272.6307,"n":3417,"o":275.34,"t":"2025-06-09T04:00:00Z","v":136208,"vw":273.989644},{"c":273.74,"h":274.5,"l":271.94,"n":3168,"o":274.38,"t":"2025-06-10T04:00:00Z","v":125439,"vw":273.091834},{"c":272.65,"h":274.53,"l":272.02,"n":3347,"o":273.83,"t":"2025-06-11T04:00:00Z","v":141870,"vw":273.363761},{"c":273.38,"h":273.998,"l":271.56,"n":3021,"o":271.56,"t":"2025-06-12T04:00:00Z","v":114702,"vw":273.159111},{"c":270.26,"h":272.54,"l":269.4,"n":3472,"o":270.08,"t":"2025-06-13T04:00:00Z","v":163354,"vw":270.723301},{"c":273.35,"h":274.1599,"l":272.17,"n":4119,"o":272.17,"t":"2025-06-16T04:00:00Z","v":154305,"vw":273.291522},{"c":271.04,"h":272.745,"l":270.26,"n":3423,"o":271.73,"t":"2025-06-17T04:00:00Z","v":129362,"vw":271.559272},{"c":272.07,"h":273.63,"l":270.875,"n":4017,"o":271.17,"t":"2025-06-18T04:00:00Z","v":284791,"vw":272.232016},{"c":272.33,"h":274.36,"l":271.71,"n":3760,"o":273.59,"t":"2025-06-20T04:00:00Z","v":175859,"vw":272.965519},{"c":274.98,"h":274.98,"l":270.58,"n":5126,"o":272.09,"t":"2025-06-23T04:00:00Z","v":263174,"vw":273.760986},{"c":279.19,"h":279.84,"l":276.035,"n":4054,"o":276.62,"t":"2025-06-24T04:00:00Z","v":270848,"vw":279.099},{"c":277.78,"h":280.1193,"l":277.39,"n":3933,"o":280.02,"t":"2025-06-25T04:00:00Z","v":191467,"vw":278.326094},{"c":279.94,"h":280.21,"l":277.87,"n":3920,"o":278.94,"t":"2025-06-26T04:00:00Z","v":158545,"vw":279.367211},{"c":282.34,"h":283.36,"l":280.03,"n":3829,"o":281.04,"t":"2025-06-27T04:00:00Z","v":176007,"vw":281.661214},{"c":284.39,"h":284.61,"l":282.025,"n":4910,"o":282.6,"t":"2025-06-30T04:00:00Z","v":257232,"vw":283.501354},{"c":283,"h":284.62,"l":281.76,"n":5185,"o":283.54,"t":"2025-07-01T04:00:00Z","v":193681,"vw":283.292532},{"c":283.77,"h":283.902,"l":281.98,"n":5103,"o":282.81,"t":"2025-07-02T04:00:00Z","v":269828,"vw":283.257149},{"c":286.69,"h":287.15,"l":284.75,"n":3021,"o":284.98,"t":"2025-07-03T04:00:00Z","v":127481,"vw":286.413332},{"c":286.32,"h":287.06,"l":284.41,"n":4891,"o":285.7,"t":"2025-07-07T04:00:00Z","v":171446,"vw":285.837752},{"c":284.54,"h":286.78,"l":283.65,"n":3858,"o":286.67,"t":"2025-07-08T04:00:00Z","v":190663,"vw":284.904393},{"c":286.84,"h":286.84,"l":284.49,"n":3958,"o":285.82,"t":"2025-07-09T04:00:00Z","v":195983,"vw":285.802503},{"c":285.53,"h":286.67,"l":284.3478,"n":4250,"o":286.67,"t":"2025-07-10T04:00:00Z","v":223973,"vw":285.871681},{"c":283.28,"h":285,"l":283.28,"n":3464,"o":284.16,"t":"2025-07-11T04:00:00Z","v":143437,"vw":283.93506},{"c":285.8,"h":286.4199,"l":283.2801,"n":4134,"o":283.6,"t":"2025-07-14T04:00:00Z","v":183893,"vw":285.458379},{"c":283.13,"h":286.65,"l":283.06,"n":4992,"o":286.65,"t":"2025-07-15T04:00:00Z","v":224102,"vw":284.219929},{"c":284.25,"h":284.67,"l":280.4201,"n":4270,"o":284.42,"t":"2025-07-16T04:00:00Z","v":213530,"vw":283.350221},{"c":286.62,"h":287.44,"l":284.64,"n":4863,"o":284.64,"t":"2025-07-17T04:00:00Z","v":292853,"vw":286.535342},{"c":288.96,"h":289.6799,"l":287.8032,"n":3928,"o":288.9,"t":"2025-07-18T04:00:00Z","v":193022,"vw":288.748485},{"c":287.34,"h":290.11,"l":287.33,"n":4680,"o":289.99,"t":"2025-07-21T04:00:00Z","v":191573,"vw":289.175132},{"c":287.53,"h":288.16,"l":285.48,"n":3824,"o":287.2,"t":"2025-07-22T04:00:00Z","v":163697,"vw":287.07701},{"c":290.06,"h":290.06,"l":288.5075,"n":6435,"o":289.57,"t":"2025-07-23T04:00:00Z","v":502543,"vw":289.421647},{"c":290.46,"h":291.58,"l":290.05,"n":3889,"o":290.7,"t":"2025-07-24T04:00:00Z","v":143094,"vw":290.823393},{"c":292.94,"h":293.37,"l":291.005,"n":3521,"o":291.68,"t":"2025-07-25T04:00:00Z","v":141190,"vw":292.472627},{"c":293.03,"h":293.68,"l":292.19,"n":3779,"o":293.68,"t":"2025-07-28T04:00:00Z","v":132206,"vw":292.879486},{"c":292.18,"h":293.47,"l":290.48,"n":4428,"o":293.27,"t":"2025-07-29T04:00:00Z","v":242768,"vw":291.460856},{"c":292.19,"h":294.11,"l":290.94,"n":3590,"o":292.3,"t":"2025-07-30T04:00:00Z","v":137993,"vw":292.759184},{"c":291.18,"h":295.5,"l":290.82,"n":4397,"o":293.78,"t":"2025-07-31T04:00:00Z","v":184392,"vw":293.56426},{"c":285.79,"h":287.55,"l":282.23,"n":6095,"o":286.88,"t":"2025-08-01T04:00:00Z","v":261903,"vw":285.113808},{"c":291.92,"h":291.92,"l":288.39,"n":4056,"o":288.45,"t":"2025-08-04T04:00:00Z","v":155052,"vw":290.711713},{"c":288.33,"h":291.45,"l":286.96,"n":3749,"o":291.45,"t":"2025-08-05T04:00:00Z","v":115257,"vw":288.360244},{"c":288.98,"h":289.1282,"l":286.355,"n":3403,"o":287.83,"t":"2025-08-06T04:00:00Z","v":133685,"vw":288.081113},{"c":287.91,"h":291.01,"l":285.57,"n":3797,"o":291.01,"t":"2025-08-07T04:00:00Z","v":149100,"vw":287.708576},{"c":284.47,"h":287.76,"l":284.47,"n":3671,"o":287.53,"t":"2025-08-08T04:00:00Z","v":174622,"vw":285.564777},{"c":284.12,"h":286.0343,"l":283.49,"n":3818,"o":284.82,"t":"2025-08-11T04:00:00Z","v":193943,"vw":284.653227},{"c":287.02,"h":287.04,"l":284.41,"n":3842,"o":285.35,"t":"2025-08-12T04:00:00Z","v":165661,"vw":285.88327},{"c":287.79,"h":288.26,"l":284.89,"n":4526,"o":288.26,"t":"2025-08-13T04:00:00Z","v":453470,"vw":286.958661},{"c":285.38,"h":286.4739,"l":284.64,"n":3598,"o":286.44,"t":"2025-08-14T04:00:00Z","v":169377,"vw":285.522198},{"c":284.87,"h":285.6799,"l":284.43,"n":2745,"o":285.58,"t":"2025-08-15T04:00:00Z","v":127367,"vw":285.194945},{"c":286.95,"h":287.0884,"l":284.62,"n":3417,"o":285.08,"t":"2025-08-18T04:00:00Z","v":139659,"vw":286.309145},{"c":285.38,"h":287.5563,"l":284.5301,"n":3419,"o":286.61,"t":"2025-08-19T04:00:00Z","v":127193,"vw":285.825196},{"c":284.44,"h":285.0299,"l":281.68,"n":3460,"o":284.85,"t":"2025-08-20T04:00:00Z","v":131429,"vw":283.468277},{"c":283.51,"h":284.42,"l":282.44,"n":3388,"o":283.65,"t":"2025-08-21T04:00:00Z","v":109804,"vw":283.555689},{"c":288.1,"h":289.71,"l":284.57,"n":3046,"o":284.81,"t":"2025-08-22T04:00:00Z","v":101696,"vw":288.308423},{"c":286.3,"h":288.43,"l":286.258,"n":3410,"o":288.09,"t":"2025-08-25T04:00:00Z","v":112876,"vw":287.3758},{"c":287.76,"h":287.978,"l":286.27,"n":3413,"o":286.27,"t":"2025-08-26T04:00:00Z","v":135780,"vw":287.03738},{"c":288.93,"h":289.6405,"l":288.31,"n":3707,"o":288.48,"t":"2025-08-27T04:00:00Z","v":129621,"vw":289.019226},{"c":291.1,"h":291.65,"l":289.86,"n":5067,"o":289.91,"t":"2025-08-28T04:00:00Z","v":160001,"vw":290.999342},{"c":289.14,"h":291.1218,"l":288.08,"n":3637,"o":291.03,"t":"2025-08-29T04:00:00Z","v":145688,"vw":289.180702},{"c":287.17,"h":287.17,"l":284,"n":4367,"o":285.14,"t":"2025-09-02T04:00:00Z","v":193520,"vw":285.939045},{"c":286.76,"h":287.3361,"l":285.18,"n":3527,"o":287.15,"t":"2025-09-03T04:00:00Z","v":512135,"vw":286.056463},{"c":289.09,"h":289.14,"l":286.12,"n":4333,"o":287.22,"t":"2025-09-04T04:00:00Z","v":948679,"vw":288.642863},{"c":287.58,"h":290.29,"l":284.75,"n":5455,"o":289.74,"t":"2025-09-05T04:00:00Z","v":209248,"vw":287.103725},{"c":289.93,"h":290.08,"l":287.93,"n":3716,"o":288.77,"t":"2025-09-08T04:00:00Z","v":157691,"vw":288.898131},{"c":290.76,"h":291.16,"l":288.53,"n":3632,"o":289.82,"t":"2025-09-09T04:00:00Z","v":146750,"vw":290.048345},{"c":290.44,"h":293.17,"l":289.43,"n":3452,"o":292.05,"t":"2025-09-10T04:00:00Z","v":134020,"vw":291.092445},{"c":293.91,"h":294.5863,"l":291.39,"n":3200,"o":291.39,"t":"2025-09-11T04:00:00Z","v":131770,"vw":293.712111},{"c":291.46,"h":294.1,"l":291.42,"n":3066,"o":293.36,"t":"2025-09-12T04:00:00Z","v":121195,"vw":292.159257},{"c":291.92,"h":293.7582,"l":291.92,"n":3814,"o":292.3,"t":"2025-09-15T04:00:00Z","v":150250,"vw":292.96469},{"c":290.78,"h":292.31,"l":290.01,"n":4230,"o":292.31,"t":"2025-09-16T04:00:00Z","v":137266,"vw":290.584695},{"c":290.51,"h":292.83,"l":287.6732,"n":5492,"o":291.16,"t":"2025-09-17T04:00:00Z","v":234034,"vw":290.494987},{"c":292.93,"h":293.9299,"l":291.15,"n":3373,"o":291.81,"t":"2025-09-18T04:00:00Z","v":119337,"vw":292.918022},{"c":292.89,"h":293.77,"l":291.2121,"n":3538,"o":293.49,"t":"2025-09-19T04:00:00Z","v":131278,"vw":292.418689},{"c":294.19,"h":294.55,"l":290.89,"n":3584,"o":291.67,"t":"2025-09-22T04:00:00Z","v":144978,"vw":293.359612},{"c":292.12,"h":294.34,"l":292.03,"n":3673,"o":294.1,"t":"2025-09-23T04:00:00Z","v":137346,"vw":293.14807},{"c":290.41,"h":293.61,"l":290.37,"n":3253,"o":292.82,"t":"2025-09-24T04:00:00Z","v":105552,"vw":291.739309},{"c":288.76,"h":289.035,"l":286.24,"n":3521,"o":288.34,"t":"2025-09-25T04:00:00Z","v":152551,"vw":288.228317},{"c":291.31,"h":291.31,"l":289.005,"n":3761,"o":289.45,"t":"2025-09-26T04:00:00Z","v":162432,"vw":290.204685},{"c":293.28,"h":293.82,"l":291.6665,"n":4145,"o":292.97,"t":"2025-09-29T04:00:00Z","v":209471,"vw":293.137388},{"c":293.79,"h":293.96,"l":291.24,"n":3999,"o":292.84,"t":"2025-09-30T04:00:00Z","v":197858,"vw":292.639588},{"c":293.88,"h":294.4199,"l":292.365,"n":4054,"o":292.68,"t":"2025-10-01T04:00:00Z","v":155015,"vw":293.382575},{"c":296.08,"h":296.19,"l":293.82,"n":4203,"o":295.22,"t":"2025-10-02T04:00:00Z","v":184660,"vw":295.480372},{"c":295.95,"h":297.95,"l":295.34,"n":3197,"o":296.73,"t":"2025-10-03T04:00:00Z","v":102085,"vw":296.617034},{"c":296.88,"h":298.3,"l":295.2456,"n":4281,"o":298.3,"t":"2025-10-06T04:00:00Z","v":144690,"vw":296.750129},{"c":294.1,"h":297.3199,"l":292.1,"n":4604,"o":297,"t":"2025-10-07T04:00:00Z","v":165378,"vw":294.056241},{"c":297.11,"h":297.464,"l":294.55,"n":3809,"o":295.19,"t":"2025-10-08T04:00:00Z","v":153366,"vw":296.610657},{"c":295.71,"h":297.42,"l":294.89,"n":3226,"o":297.42,"t":"2025-10-09T04:00:00Z","v":109613,"vw":295.701574},{"c":287.68,"h":297.195,"l":287.56,"n":5656,"o":296.54,"t":"2025-10-10T04:00:00Z","v":205830,"vw":290.885974},{"c":291.32,"h":292.4,"l":289.91,"n":3388,"o":290.5,"t":"2025-10-13T04:00:00Z","v":125103,"vw":291.418034},{"c":292.52,"h":294.535,"l":287.5,"n":3599,"o":288.44,"t":"2025-10-14T04:00:00Z","v":111859,"vw":292.455104},{"c":292.51,"h":296.32,"l":290.84,"n":3199,"o":294.74,"t":"2025-10-15T04:00:00Z","v":115146,"vw":293.881445},{"c":289.14,"h":294.69,"l":288.7765,"n":3895,"o":293.72,"t":"2025-10-16T04:00:00Z","v":114889,"vw":291.471956},{"c":289.01,"h":290.14,"l":286.94,"n":2824,"o":288.15,"t":"2025-10-17T04:00:00Z","v":116553,"vw":288.601618},{"c":292.59,"h":293.1522,"l":291.07,"n":3050,"o":291.7,"t":"2025-10-20T04:00:00Z","v":105023,"vw":292.571727},{"c":293.5,"h":294.13,"l":291.1501,"n":3151,"o":292.5,"t":"2025-10-21T04:00:00Z","v":117451,"vw":293.191788},{"c":289.59,"h":293.63,"l":287.85,"n":4161,"o":293.63,"t":"2025-10-22T04:00:00Z","v":174991,"vw":289.831799},{"c":293.21,"h":293.62,"l":290.06,"n":2880,"o":290.3,"t":"2025-10-23T04:00:00Z","v":113169,"vw":292.404918},{"c":295.5,"h":297.11,"l":295.28,"n":2891,"o":296.35,"t":"2025-10-24T04:00:00Z","v":98069,"vw":296.146323},{"c":298.12,"h":298.66,"l":297.38,"n":3661,"o":298.14,"t":"2025-10-27T04:00:00Z","v":109479,"vw":297.945699},{"c":295.06,"h":297.73,"l":295.06,"n":3925,"o":297.73,"t":"2025-10-28T04:00:00Z","v":160235,"vw":296.065083},{"c":293.07,"h":295.31,"l":291.87,"n":4424,"o":294.56,"t":"2025-10-29T04:00:00Z","v":170400,"vw":293.685194},{"c":289.54,"h":293.4551,"l":289.14,"n":3410,"o":290.57,"t":"2025-10-30T04:00:00Z","v":179766,"vw":291.012362},{"c":291.9,"h":292.9599,"l":290.147,"n":3067,"o":290.92,"t":"2025-10-31T04:00:00Z","v":98531,"vw":291.475752},{"c":291.31,"h":292.9852,"l":288.47,"n":4620,"o":292.91,"t":"2025-11-03T05:00:00Z","v":217520,"vw":290.85643},{"c":286.21,"h":288.8,"l":286,"n":5118,"o":288.24,"t":"2025-11-04T05:00:00Z","v":158342,"vw":287.051332},{"c":287.2,"h":288.36,"l":285.26,"n":3826,"o":285.36,"t":"2025-11-05T05:00:00Z","v":181080,"vw":287.025986},{"c":282.38,"h":286.295,"l":281.81,"n":6526,"o":286.23,"t":"2025-11-06T05:00:00Z","v":289743,"vw":283.688784},{"c":285.42,"h":285.42,"l":278.84,"n":7155,"o":280,"t":"2025-11-07T05:00:00Z","v":274237,"vw":281.198541},{"c":288.09,"h":289,"l":285.45,"n":5145,"o":288.05,"t":"2025-11-10T05:00:00Z","v":201495,"vw":287.849797},{"c":287.63,"h":288.78,"l":287.05,"n":4260,"o":287.75,"t":"2025-11-11T05:00:00Z","v":179451,"vw":287.882855},{"c":286.67,"h":289.41,"l":286.67,"n":4244,"o":288.41,"t":"2025-11-12T05:00:00Z","v":165127,"vw":287.626906},{"c":279.76,"h":285.6294,"l":279.63,"n":5396,"o":285.25,"t":"2025-11-13T05:00:00Z","v":215222,"vw":281.506465},{"c":279.8,"h":282.49,"l":276.2001,"n":4984,"o":276.85,"t":"2025-11-14T05:00:00Z","v":153894,"vw":280.705573},{"c":275.19,"h":279.8,"l":273.5066,"n":5489,"o":279.09,"t":"2025-11-17T05:00:00Z","v":211913,"vw":277.034954},{"c":274.56,"h":276.8285,"l":272.9,"n":6906,"o":273.43,"t":"2025-11-18T05:00:00Z","v":246323,"vw":275.001719},{"c":275.76,"h":276.7493,"l":273.93,"n":3881,"o":274.95,"t":"2025-11-19T05:00:00Z","v":197402,"vw":275.656429},{"c":269.71,"h":279.84,"l":269.46,"n":4912,"o":279.73,"t":"2025-11-20T05:00:00Z","v":143636,"vw":273.96347},{"c":272.82,"h":274.4,"l":268.14,"n":4403,"o":270.7,"t":"2025-11-21T05:00:00Z","v":203243,"vw":272.313854},{"c":274.71,"h":275.8899,"l":272.18,"n":5233,"o":273.56,"t":"2025-11-24T05:00:00Z","v":317274,"vw":274.895277},{"c":279.18,"h":279.52,"l":273.22,"n":3963,"o":274.75,"t":"2025-11-25T05:00:00Z","v":188832,"vw":277.681197},{"c":281.37,"h":282.43,"l":280,"n":3215,"o":280.16,"t":"2025-11-26T05:00:00Z","v":104426,"vw":281.692948},{"c":283.31,"h":284.27,"l":281.83,"n":1720,"o":282.01,"t":"2025-11-28T05:00:00Z","v":54310,"vw":283.477628},{"c":281.29,"h":283.39,"l":280.36,"n":5104,"o":280.75,"t":"2025-12-01T05:00:00Z","v":192961,"vw":282.010947},{"c":282.26,"h":283.55,"l":281.705,"n":4606,"o":283.55,"t":"2025-12-02T05:00:00Z","v":154667,"vw":282.801492},{"c":284.75,"h":284.9,"l":282.01,"n":4344,"o":282.4,"t":"2025-12-03T05:00:00Z","v":198205,"vw":284.211064},{"c":285.53,"h":286.0899,"l":283.8101,"n":3927,"o":284.63,"t":"2025-12-04T05:00:00Z","v":127367,"vw":285.18425},{"c":285.17,"h":286.9,"l":284.9402,"n":4971,"o":285.92,"t":"2025-12-05T05:00:00Z","v":173603,"vw":285.701114},{"c":284.36,"h":285.96,"l":283.73,"n":5820,"o":285.96,"t":"2025-12-08T05:00:00Z","v":531070,"vw":284.549984},{"c":283.1,"h":285.13,"l":282.865,"n":4227,"o":283.94,"t":"2025-12-09T05:00:00Z","v":155577,"vw":283.903439},{"c":285.71,"h":286.78,"l":282.295,"n":4533,"o":283.54,"t":"2025-12-10T05:00:00Z","v":214873,"vw":284.665485},{"c":287.64,"h":287.64,"l":284.1501,"n":4609,"o":284.73,"t":"2025-12-11T05:00:00Z","v":257515,"vw":286.48591},{"c":282.98,"h":287.9478,"l":282.3101,"n":4094,"o":287.58,"t":"2025-12-12T05:00:00Z","v":123088,"vw":284.683528},{"c":282.13,"h":284.38,"l":281.6686,"n":4164,"o":284.38,"t":"2025-12-15T05:00:00Z","v":170215,"vw":282.572069},{"c":281.29,"h":283.17,"l":280.01,"n":4467,"o":281.55,"t":"2025-12-16T05:00:00Z","v":224378,"vw":281.199975},{"c":278.45,"h":283.51,"l":278.195,"n":4620,"o":282.03,"t":"2025-12-17T05:00:00Z","v":207327,"vw":279.589248},{"c":280.99,"h":283.3337,"l":280.27,"n":4513,"o":281.76,"t":"2025-12-18T05:00:00Z","v":269853,"vw":282.004545},{"c":283.06,"h":284.3389,"l":281.5,"n":5863,"o":281.5,"t":"2025-12-19T05:00:00Z","v":255941,"vw":283.520072},{"c":285.07,"h":285.405,"l":283.66,"n":4238,"o":284.36,"t":"2025-12-22T05:00:00Z","v":175148,"vw":284.82005},{"c":284.16,"h":285.0917,"l":282.525,"n":5382,"o":284.09,"t":"2025-12-23T05:00:00Z","v":193477,"vw":283.763455},{"c":284.55,"h":285,"l":283.355,"n":2560,"o":284.13,"t":"2025-12-24T05:00:00Z","v":104017,"vw":284.371971},{"c":284.27,"h":284.441,"l":283.67,"n":3363,"o":284.44,"t":"2025-12-26T05:00:00Z","v":107975,"vw":284.040413},{"c":283.41,"h":284.8225,"l":282.71,"n":4927,"o":283.43,"t":"2025-12-29T05:00:00Z","v":175703,"vw":283.248903},{"c":282.13,"h":283.4899,"l":282.09,"n":4337,"o":283,"t":"2025-12-30T05:00:00Z","v":139891,"vw":282.657885},{"c":279.14,"h":282.01,"l":279.11,"n":4676,"o":281.97,"t":"2025-12-31T05:00:00Z","v":162021,"vw":280.550609},{"c":281.28,"h":281.52,"l":278.59,"n":6553,"o":281.06,"t":"2026-01-02T05:00:00Z","v":234973,"vw":280.28024},{"c":284.71,"h":285.8405,"l":282.01,"n":5739,"o":282.02,"t":"2026-01-05T05:00:00Z","v":251915,"vw":284.861051},{"c":288.71,"h":289.32,"l":284.79,"n":6040,"o":284.79,"t":"2026-01-06T05:00:00Z","v":180448,"vw":287.353602},{"c":285.84,"h":288.62,"l":285.35,"n":6083,"o":288.29,"t":"2026-01-07T05:00:00Z","v":199083,"vw":286.681632},{"c":283.87,"h":285.1599,"l":283.401,"n":5423,"o":285.06,"t":"2026-01-08T05:00:00Z","v":213014,"vw":284.225991},{"c":285.9,"h":286.745,"l":284.2139,"n":4819,"o":285.97,"t":"2026-01-09T05:00:00Z","v":206767,"vw":285.812911},{"c":286.46,"h":286.8,"l":284.225,"n":4475,"o":284.47,"t":"2026-01-12T05:00:00Z","v":203811,"vw":285.788499},{"c":286.91,"h":287.465,"l":285.28,"n":4162,"o":287.02,"t":"2026-01-13T05:00:00Z","v":150142,"vw":286.161638},{"c":285.38,"h":286.55,"l":283.3313,"n":6933,"o":285.85,"t":"2026-01-14T05:00:00Z","v":354782,"vw":284.693067},{"c":286.5,"h":288.22,"l":286.2,"n":4396,"o":287.02,"t":"2026-01-15T05:00:00Z","v":175777,"vw":287.173792},{"c":285.35,"h":287.0539,"l":284.7776,"n":4748,"o":286.25,"t":"2026-01-16T05:00:00Z","v":222890,"vw":285.741914},{"c":278.78,"h":282.67,"l":278.475,"n":7421,"o":280.35,"t":"2026-01-20T05:00:00Z","v":290501,"vw":280.194035},{"c":282.7,"h":284.07,"l":279.79,"n":5732,"o":280.29,"t":"2026-01-21T05:00:00Z","v":245223,"vw":281.872451},{"c":283.65,"h":285.79,"l":283.23,"n":4841,"o":284.75,"t":"2026-01-22T05:00:00Z","v":215542,"vw":284.264572},{"c":282.38,"h":283.6,"l":281.785,"n":5523,"o":283.42,"t":"2026-01-23T05:00:00Z","v":228957,"vw":282.763219},{"c":283.48,"h":284.65,"l":282.74,"n":4490,"o":282.74,"t":"2026-01-26T05:00:00Z","v":242115,"vw":283.81854},{"c":283.44,"h":285.3,"l":283,"n":4210,"o":284.73,"t":"2026-01-27T05:00:00Z","v":175409,"vw":283.828185},{"c":282.89,"h":285.1,"l":282.105,"n":5747,"o":284.23,"t":"2026-01-28T05:00:00Z","v":276812,"vw":283.397479},{"c":281.1,"h":283.64,"l":278.76,"n":9889,"o":283.01,"t":"2026-01-29T05:00:00Z","v":634497,"vw":280.13155},{"c":277.01,"h":280.91,"l":275.24,"n":6890,"o":279.98,"t":"2026-01-30T05:00:00Z","v":261010,"vw":277.254412},{"c":277.58,"h":278.67,"l":275.14,"n":5551,"o":275.47,"t":"2026-02-02T05:00:00Z","v":265212,"vw":277.662155},{"c":272.8,"h":276.71,"l":269.7,"n":8700,"o":276.71,"t":"2026-02-03T05:00:00Z","v":379638,"vw":272.46151},{"c":271.48,"h":273.12,"l":267.924,"n":5887,"o":273.03,"t":"2026-02-04T05:00:00Z","v":277111,"vw":270.590714},{"c":266.28,"h":270.276,"l":265.45,"n":7052,"o":269.24,"t":"2026-02-05T05:00:00Z","v":303527,"vw":267.504428},{"c":273.96,"h":274.37,"l":269.28,"n":5677,"o":269.81,"t":"2026-02-06T05:00:00Z","v":273790,"vw":272.27061},{"c":275.82,"h":276.615,"l":272.93,"n":4746,"o":273.1,"t":"2026-02-09T05:00:00Z","v":201957,"vw":275.617021},{"c":275.43,"h":278.21,"l":275.43,"n":5082,"o":276.7,"t":"2026-02-10T05:00:00Z","v":300024,"vw":276.905444},{"c":275.15,"h":277.765,"l":272.95,"n":4078,"o":277.47,"t":"2026-02-11T05:00:00Z","v":211878,"vw":274.759508},{"c":270,"h":278.22,"l":269.39,"n":7401,"o":276.38,"t":"2026-02-12T05:00:00Z","v":359398,"vw":271.52897},{"c":273.51,"h":275.235,"l":269.01,"n":4234,"o":270.32,"t":"2026-02-13T05:00:00Z","v":213136,"vw":273.244746},{"c":273.67,"h":274.6375,"l":271,"n":5500,"o":272.93,"t":"2026-02-17T05:00:00Z","v":276571,"vw":273.503226},{"c":275.63,"h":277.35,"l":273.88,"n":6772,"o":274.25,"t":"2026-02-18T05:00:00Z","v":359556,"vw":276.002173},{"c":275.28,"h":276.09,"l":273.13,"n":4529,"o":275.08,"t":"2026-02-19T05:00:00Z","v":224936,"vw":274.453902},{"c":276.02,"h":278,"l":273.8101,"n":6806,"o":274.2,"t":"2026-02-20T05:00:00Z","v":377012,"vw":275.700045},{"c":270.55,"h":274.4,"l":269.6184,"n":4944,"o":274.31,"t":"2026-02-23T05:00:00Z","v":233987,"vw":271.096016},{"c":274.31,"h":274.7499,"l":269.715,"n":3941,"o":270.16,"t":"2026-02-24T05:00:00Z","v":193149,"vw":273.472959},{"c":276.99,"h":277.6,"l":274.705,"n":5403,"o":275.44,"t":"2026-02-25T05:00:00Z","v":305459,"vw":276.492187},{"c":280.24,"h":280.24,"l":276.23,"n":4554,"o":277.1,"t":"2026-02-26T05:00:00Z","v":278464,"vw":278.710509},{"c":278.47,"h":278.73,"l":275.905,"n":4525,"o":276.54,"t":"2026-02-27T05:00:00Z","v":251341,"vw":277.145224},{"c":278.15,"h":279.279,"l":274.03,"n":6521,"o":274.54,"t":"2026-03-02T05:00:00Z","v":281091,"vw":277.308617},{"c":274.95,"h":276.47,"l":268.5,"n":7585,"o":272.23,"t":"2026-03-03T05:00:00Z","v":289495,"vw":273.45899},{"c":277,"h":277.97,"l":274.82,"n":4939,"o":276.32,"t":"2026-03-04T05:00:00Z","v":201121,"vw":277.239176},{"c":276.1,"h":279.2499,"l":273.5,"n":5794,"o":276.05,"t":"2026-03-05T05:00:00Z","v":251384,"vw":275.461584},{"c":271.74,"h":273.44,"l":270.1,"n":6320,"o":272.16,"t":"2026-03-06T05:00:00Z","v":233587,"vw":272.128072},{"c":274.68,"h":275.16,"l":266.22,"n":6780,"o":268.71,"t":"2026-03-09T04:00:00Z","v":288239,"vw":270.160841},{"c":271.87,"h":275.23,"l":270.71,"n":5992,"o":274.35,"t":"2026-03-10T04:00:00Z","v":225551,"vw":272.89548},{"c":270.01,"h":272.19,"l":268.41,"n":4342,"o":271.69,"t":"2026-03-11T04:00:00Z","v":213624,"vw":269.781708},{"c":263.55,"h":269.025,"l":263.51,"n":6229,"o":267.76,"t":"2026-03-12T04:00:00Z","v":360456,"vw":265.776338},{"c":263.21,"h":267.03,"l":262.8101,"n":5616,"o":265.62,"t":"2026-03-13T04:00:00Z","v":245451,"vw":263.921505},{"c":266.77,"h":268.37,"l":265.78,"n":3739,"o":265.78,"t":"2026-03-16T04:00:00Z","v":130348,"vw":266.871563},{"c":268.33,"h":270.55,"l":267.84,"n":4575,"o":267.91,"t":"2026-03-17T04:00:00Z","v":160947,"vw":268.9722},{"c":265.11,"h":268.47,"l":265.1,"n":5011,"o":267.03,"t":"2026-03-18T04:00:00Z","v":228610,"vw":267.465919},{"c":265.14,"h":266.71,"l":262.41,"n":4022,"o":262.94,"t":"2026-03-19T04:00:00Z","v":154849,"vw":263.932242},{"c":259.24,"h":264.26,"l":257.89,"n":7747,"o":264.15,"t":"2026-03-20T04:00:00Z","v":336452,"vw":261.613532},{"c":262.46,"h":267.03,"l":262.141,"n":5632,"o":263.47,"t":"2026-03-23T04:00:00Z","v":274393,"vw":263.728386},{"c":261.78,"h":262.7299,"l":258.73,"n":4855,"o":260.54,"t":"2026-03-24T04:00:00Z","v":202567,"vw":261.36533},{"c":263.52,"h":265.9199,"l":261.37,"n":4301,"o":264.85,"t":"2026-03-25T04:00:00Z","v":195205,"vw":263.558042},{"c":257.51,"h":263.24,"l":257.375,"n":7012,"o":260.52,"t":"2026-03-26T04:00:00Z","v":317397,"vw":260.653461},{"c":252.33,"h":255.78,"l":251.78,"n":4919,"o":255.78,"t":"2026-03-27T04:00:00Z","v":286371,"vw":253.30403},{"c":249.63,"h":255.18,"l":248.23,"n":7202,"o":254.79,"t":"2026-03-30T04:00:00Z","v":382544,"vw":250.847811},{"c":257.35,"h":258.09,"l":251.05,"n":5987,"o":252.3,"t":"2026-03-31T04:00:00Z","v":311525,"vw":255.485552},{"c":260.55,"h":262.3692,"l":258.85,"n":6053,"o":259.46,"t":"2026-04-01T04:00:00Z","v":287733,"vw":260.844864},{"c":261.41,"h":263.24,"l":254.79,"n":6279,"o":255.26,"t":"2026-04-02T04:00:00Z","v":303592,"vw":259.727592},{"c":262.94,"h":263.5225,"l":261.275,"n":6744,"o":261.52,"t":"2026-04-06T04:00:00Z","v":356890,"vw":262.48188},{"c":262.49,"h":262.94,"l":259.15,"n":4519,"o":261.58,"t":"2026-04-07T04:00:00Z","v":188270,"vw":261.444254},{"c":271.07,"h":273.72,"l":269.85,"n":4620,"o":272,"t":"2026-04-08T04:00:00Z","v":173720,"vw":271.462486},{"c":269.48,"h":271.02,"l":267.96,"n":4250,"o":270.09,"t":"2026-04-09T04:00:00Z","v":146074,"vw":269.651859},{"c":268.22,"h":270.7,"l":267.7523,"n":3605,"o":270.02,"t":"2026-04-10T04:00:00Z","v":134602,"vw":268.412383},{"c":273.25,"h":273.29,"l":267.357,"n":3725,"o":267.36,"t":"2026-04-13T04:00:00Z","v":189472,"vw":271.038243},{"c":276.74,"h":277.04,"l":274.48,"n":3867,"o":275.29,"t":"2026-04-14T04:00:00Z","v":177486,"vw":276.471357},{"c":278.02,"h":278.475,"l":276.33,"n":3717,"o":277.28,"t":"2026-04-15T04:00:00Z","v":171610,"vw":277.708541},{"c":278.34,"h":280.1,"l":277.65,"n":4599,"o":279.2,"t":"2026-04-16T04:00:00Z","v":223040,"vw":278.803942},{"c":283.7,"h":285.1352,"l":281.89,"n":5035,"o":281.89,"t":"2026-04-17T04:00:00Z","v":171075,"vw":283.691304},{"c":285.71,"h":285.71,"l":282.6601,"n":4223,"o":282.96,"t":"2026-04-20T04:00:00Z","v":130424,"vw":284.48237},{"c":282.64,"h":287.48,"l":281.94,"n":4821,"o":286.11,"t":"2026-04-21T04:00:00Z","v":306959,"vw":285.407728},{"c":283.41,"h":285.97,"l":282.34,"n":3954,"o":285.31,"t":"2026-04-22T04:00:00Z","v":364209,"vw":283.772734},{"c":282.59,"h":284.1499,"l":278.62,"n":4133,"o":282.47,"t":"2026-04-23T04:00:00Z","v":195074,"vw":282.172071},{"c":283.23,"h":283.72,"l":280.68,"n":4605,"o":283.23,"t":"2026-04-24T04:00:00Z","v":245297,"vw":282.748278},{"c":282.36,"h":283.35,"l":280.73,"n":4943,"o":282.77,"t":"2026-04-27T04:00:00Z","v":345698,"vw":282.176447},{"c":278.27,"h":281.04,"l":276.95,"n":3376,"o":279.65,"t":"2026-04-28T04:00:00Z","v":160748,"vw":278.43454},{"c":277.62,"h":279.28,"l":276.12,"n":3539,"o":279.09,"t":"2026-04-29T04:00:00Z","v":185466,"vw":277.200536},{"c":284.55,"h":284.75,"l":279.64,"n":4440,"o":280.03,"t":"2026-04-30T04:00:00Z","v":211861,"vw":283.163747},{"c":285.15,"h":286.72,"l":284.66,"n":4912,"o":285.42,"t":"2026-05-01T04:00:00Z","v":308490,"vw":285.682258},{"c":285.91,"h":288.4199,"l":284.4,"n":4126,"o":286.09,"t":"2026-05-04T04:00:00Z","v":159785,"vw":286.344382},{"c":289.14,"h":290.06,"l":287.38,"n":4095,"o":288.63,"t":"2026-05-05T04:00:00Z","v":222434,"vw":289.378016},{"c":293.45,"h":293.81,"l":290.16,"n":3989,"o":291.95,"t":"2026-05-06T04:00:00Z","v":194845,"vw":292.48632},{"c":290.97,"h":295.715,"l":289.68,"n":4253,"o":295.06,"t":"2026-05-07T04:00:00Z","v":203005,"vw":292.25159},{"c":288.69,"h":292,"l":288.01,"n":3895,"o":291.58,"t":"2026-05-08T04:00:00Z","v":145686,"vw":288.756283},{"c":290.29,"h":290.98,"l":288.58,"n":5334,"o":288.71,"t":"2026-05-11T04:00:00Z","v":242132,"vw":290.148135},{"c":287.51,"h":288.815,"l":284.39,"n":4850,"o":288.72,"t":"2026-05-12T04:00:00Z","v":248662,"vw":287.040903},{"c":287.33,"h":288.33,"l":284.45,"n":3110,"o":288.32,"t":"2026-05-13T04:00:00Z","v":144560,"vw":287.250472},{"c":289.44,"h":290.51,"l":287.2,"n":3930,"o":287.83,"t":"2026-05-14T04:00:00Z","v":209846,"vw":289.476495},{"c":285.52,"h":287.15,"l":284.22,"n":5368,"o":285.63,"t":"2026-05-15T04:00:00Z","v":231991,"vw":286.104293},{"c":284.22,"h":286.02,"l":281.44,"n":4182,"o":285.57,"t":"2026-05-18T04:00:00Z","v":162445,"vw":283.652094},{"c":281.64,"h":283.255,"l":279.7401,"n":3814,"o":281.76,"t":"2026-05-19T04:00:00Z","v":163823,"vw":281.477458},{"c":286.24,"h":286.59,"l":280.87,"n":3904,"o":283.1,"t":"2026-05-20T04:00:00Z","v":190782,"vw":284.956531},{"c":288.88,"h":289.68,"l":284.01,"n":3799,"o":284.84,"t":"2026-05-21T04:00:00Z","v":218891,"vw":287.916239},{"c":291.2,"h":292.38,"l":290.27,"n":4289,"o":291.22,"t":"2026-05-22T04:00:00Z","v":188456,"vw":291.395687},{"c":294.33,"h":295.95,"l":292.615,"n":6341,"o":294.36,"t":"2026-05-26T04:00:00Z","v":286361,"vw":294.665877},{"c":292.98,"h":295.62,"l":292.79,"n":3993,"o":295.62,"t":"2026-05-27T04:00:00Z","v":239276,"vw":293.75346},{"c":296.93,"h":298.4966,"l":293.25,"n":4797,"o":294.56,"t":"2026-05-28T04:00:00Z","v":208366,"vw":296.400783},{"c":298.74,"h":298.915,"l":296.07,"n":4328,"o":297.5,"t":"2026-05-29T04:00:00Z","v":212846,"vw":297.854771},{"c":301.46,"h":303.03,"l":296.47,"n":4776,"o":296.76,"t":"2026-06-01T04:00:00Z","v":186999,"vw":300.997937},{"c":304.49,"h":304.57,"l":300.952,"n":4328,"o":301.58,"t":"2026-06-02T04:00:00Z","v":181670,"vw":303.552733},{"c":301.97,"h":304.08,"l":300.265,"n":4835,"o":304.03,"t":"2026-06-03T04:00:00Z","v":291417,"vw":302.418258},{"c":304.06,"h":304.99,"l":300.02,"n":5175,"o":300.72,"t":"2026-06-04T04:00:00Z","v":158381,"vw":303.809974},{"c":293.53,"h":300.5751,"l":292.28,"n":3674,"o":300.34,"t":"2026-06-05T04:00:00Z","v":135626,"vw":296.624004},{"c":293.88,"h":297.06,"l":293.565,"n":3233,"o":296.67,"t":"2026-06-08T04:00:00Z","v":98772,"vw":295.145082},{"c":293.87,"h":299.47,"l":285.49,"n":5101,"o":296.33,"t":"2026-06-09T04:00:00Z","v":262476,"vw":292.702551},{"c":287.08,"h":294.55,"l":286.92,"n":5206,"o":291.26,"t":"2026-06-10T04:00:00Z","v":277668,"vw":289.953766},{"c":294.91,"h":295.47,"l":287.72,"n":5304,"o":288.79,"t":"2026-06-11T04:00:00Z","v":329521,"vw":291.688391},{"c":297.16,"h":298.445,"l":293.625,"n":5053,"o":296.14,"t":"2026-06-12T04:00:00Z","v":266118,"vw":297.048568},{"c":305.48,"h":306.1,"l":304.03,"n":4558,"o":304.03,"t":"2026-06-15T04:00:00Z","v":162880,"vw":305.351954},{"c":303.89,"h":309.44,"l":303.825,"n":4652,"o":306.7,"t":"2026-06-16T04:00:00Z","v":199762,"vw":306.534988},{"c":301.21,"h":307.7999,"l":301.071,"n":4668,"o":304.23,"t":"2026-06-17T04:00:00Z","v":200765,"vw":305.085238},{"c":306.18,"h":307.56,"l":304.73,"n":4159,"o":306.74,"t":"2026-06-18T04:00:00Z","v":197104,"vw":306.130399},{"c":306.57,"h":308.7732,"l":304.87,"n":5067,"o":307.05,"t":"2026-06-22T04:00:00Z","v":230347,"vw":307.149939},{"c":300.48,"h":303.175,"l":298.52,"n":3923,"o":299.19,"t":"2026-06-23T04:00:00Z","v":325550,"vw":300.829571},{"c":301.49,"h":305.2944,"l":299.91,"n":3395,"o":301.02,"t":"2026-06-24T04:00:00Z","v":161080,"vw":301.822415},{"c":302.56,"h":307.24,"l":301.645,"n":6652,"o":306.4,"t":"2026-06-25T04:00:00Z","v":350520,"vw":303.509394},{"c":298.57,"h":300.64,"l":297.37,"n":4102,"o":299.14,"t":"2026-06-26T04:00:00Z","v":181367,"vw":298.980765},{"c":303.77,"h":304.11,"l":298.13,"n":4204,"o":301.22,"t":"2026-06-29T04:00:00Z","v":173298,"vw":302.435665},{"c":306.3,"h":306.78,"l":302.42,"n":4657,"o":303.31,"t":"2026-06-30T04:00:00Z","v":202616,"vw":305.595974},{"c":303.92,"h":307.43,"l":303.6241,"n":5365,"o":304.51,"t":"2026-07-01T04:00:00Z","v":293359,"vw":305.458856},{"c":301.26,"h":307.475,"l":298.23,"n":3588,"o":305.11,"t":"2026-07-02T04:00:00Z","v":175926,"vw":302.041007},{"c":304.59,"h":305.7,"l":302.3,"n":4096,"o":302.34,"t":"2026-07-06T04:00:00Z","v":218525,"vw":304.713626},{"c":300.72,"h":304.45,"l":298.48,"n":4026,"o":303.25,"t":"2026-07-07T04:00:00Z","v":172142,"vw":300.670158},{"c":299.07,"h":299.91,"l":295.245,"n":5094,"o":298.11,"t":"2026-07-08T04:00:00Z","v":209476,"vw":297.900859},{"c":303.47,"h":305.3795,"l":302.705,"n":3516,"o":303.13,"t":"2026-07-09T04:00:00Z","v":134790,"vw":304.202324},{"c":302.26,"h":304.545,"l":299.85,"n":3284,"o":303.62,"t":"2026-07-10T04:00:00Z","v":161495,"vw":302.310974},{"c":299.52,"h":302.08,"l":298.45,"n":6655,"o":300.18,"t":"2026-07-13T04:00:00Z","v":313490,"vw":300.482706},{"c":300.74,"h":303.215,"l":300.17,"n":3743,"o":301.38,"t":"2026-07-14T04:00:00Z","v":208950,"vw":300.882596},{"c":298.79,"h":302.79,"l":295.88,"n":4960,"o":302.79,"t":"2026-07-15T04:00:00Z","v":311645,"vw":298.515149},{"c":295.54,"h":297.915,"l":293.9,"n":4453,"o":296.55,"t":"2026-07-16T04:00:00Z","v":247715,"vw":295.441258},{"c":293.31,"h":295.9,"l":290.0298,"n":4730,"o":291,"t":"2026-07-17T04:00:00Z","v":229246,"vw":293.353757},{"c":293.13,"h":296.05,"l":293.02,"n":4009,"o":295.27,"t":"2026-07-20T04:00:00Z","v":184095,"vw":294.221405},{"c":297.21,"h":298.15,"l":295.29,"n":3888,"o":295.9,"t":"2026-07-21T04:00:00Z","v":182302,"vw":297.025236},{"c":295.65,"h":297.95,"l":295.38,"n":4311,"o":295.38,"t":"2026-07-22T04:00:00Z","v":210909,"vw":296.292414},{"c":294.68,"h":297.445,"l":293.61,"n":3642,"o":294.24,"t":"2026-07-23T04:00:00Z","v":230912,"vw":295.370768},{"c":292.16,"h":295.605,"l":291.39,"n":4179,"o":294.77,"t":"2026-07-24T04:00:00Z","v":201474,"vw":292.916783},{"c":294.71,"h":297.165,"l":291.09,"n":3865,"o":295.61,"t":"2026-07-27T04:00:00Z","v":167052,"vw":293.609332},{"c":293.8,"h":294.52,"l":289.09,"n":4016,"o":293.06,"t":"2026-07-28T04:00:00Z","v":187942,"vw":292.232098},{"c":290.39,"h":297.3,"l":290.38,"n":3793,"o":293.74,"t":"2026-07-29T04:00:00Z","v":173647,"vw":293.330891},{"c":294.9,"h":295.3595,"l":291.565,"n":3106,"o":294.55,"t":"2026-07-30T04:00:00Z","v":119664,"vw":293.676735},{"c":295.52,"h":299.13,"l":292.69,"n":3570,"o":298.16,"t":"2026-07-31T04:00:00Z","v":155480,"vw":295.729244},{"c":301.55,"h":302,"l":295.075,"n":4851,"o":295.56,"t":"2026-08-03T04:00:00Z","v":248840,"vw":300.100063},{"c":307.16,"h":308.515,"l":304.23,"n":4450,"o":305.37,"t":"2026-08-04T04:00:00Z","v":189382,"vw":307.292641},{"c":305.54,"h":309.6999,"l":305.54,"n":4696,"o":307.87,"t":"2026-08-05T04:00:00Z","v":202910,"vw":306.950657},{"c":302.03,"h":306.0656,"l":301.915,"n":3777,"o":302.5,"t":"2026-08-06T04:00:00Z","v":213030,"vw":302.9054},{"c":306.28,"h":307.49,"l":304.3,"n":4260,"o":306.37,"t":"2026-08-07T04:00:00Z","v":193218,"vw":305.985841},{"c":305.27,"h":306.4799,"l":304.95,"n":5706,"o":306.37,"t":"2026-08-10T04:00:00Z","v":193232,"vw":305.787513},{"c":306.51,"h":307.61,"l":305.2,"n":2919,"o":305.33,"t":"2026-08-11T04:00:00Z","v":81519,"vw":306.58905},{"c":310.05,"h":311.3,"l":309.38,"n":3360,"o":310.52,"t":"2026-08-12T04:00:00Z","v":130678,"vw":310.561073},{"c":313.44,"h":314.23,"l":310.28,"n":3941,"o":310.48,"t":"2026-08-13T04:00:00Z","v":136091,"vw":312.90054},{"c":314.02,"h":315.145,"l":313.3,"n":3745,"o":314.19,"t":"2026-08-14T04:00:00Z","v":143041,"vw":313.9808},{"c":312.45,"h":314.68,"l":312.44,"n":3937,"o":314.12,"t":"2026-08-17T04:00:00Z","v":110597,"vw":313.701576},{"c":306.44,"h":310.36,"l":306.04,"n":5871,"o":309.17,"t":"2026-08-18T04:00:00Z","v":246844,"vw":307.650302},{"c":305.67,"h":308.4,"l":304.845,"n":4569,"o":307.74,"t":"2026-08-19T04:00:00Z","v":162489,"vw":306.294431},{"c":303.06,"h":305.78,"l":302.71,"n":3580,"o":304.55,"t":"2026-08-20T04:00:00Z","v":163466,"vw":303.928818},{"c":305.46,"h":305.96,"l":303.81,"n":3289,"o":305.25,"t":"2026-08-21T04:00:00Z","v":118186,"vw":305.177884},{"c":302.19,"h":303.29,"l":301.6075,"n":3484,"o":303.29,"t":"2026-08-24T04:00:00Z","v":105180,"vw":302.387979},{"c":303.6,"h":304.585,"l":302.41,"n":3204,"o":304.48,"t":"2026-08-25T04:00:00Z","v":87419,"vw":303.574487},{"c":305.09,"h":305.82,"l":302.51,"n":4108,"o":302.51,"t":"2026-08-26T04:00:00Z","v":155857,"vw":304.962619},{"c":307.01,"h":307.49,"l":306.2,"n":3404,"o":307.44,"t":"2026-08-27T04:00:00Z","v":157921,"vw":306.97366},{"c":303.06,"h":306.88,"l":302.97,"n":4323,"o":306.74,"t":"2026-08-28T04:00:00Z","v":196998,"vw":304.451832},{"c":302.03,"h":302.03,"l":300.5365,"n":3940,"o":301.34,"t":"2026-08-31T04:00:00Z","v":139221,"vw":301.174169},{"c":296.66,"h":300.733,"l":295.75,"n":5514,"o":299.5,"t":"2026-09-01T04:00:00Z","v":274842,"vw":297.164371},{"c":296.33,"h":297.2,"l":295.2,"n":4818,"o":295.8,"t":"2026-09-02T04:00:00Z","v":259569,"vw":296.233127},{"c":299.85,"h":300.35,"l":296.91,"n":4730,"o":299.11,"t":"2026-09-03T04:00:00Z","v":165843,"vw":298.88575},{"c":300.18,"h":300.5619,"l":297.9048,"n":2993,"o":298.14,"t":"2026-09-04T04:00:00Z","v":75309,"vw":299.638087},{"c":298.97,"h":301.09,"l":298.22,"n":5017,"o":299.92,"t":"2026-09-08T04:00:00Z","v":204007,"vw":300.105757},{"c":296.13,"h":298.86,"l":296.13,"n":3700,"o":298.31,"t":"2026-09-09T04:00:00Z","v":167298,"vw":297.523813},{"c":292.75,"h":296.05,"l":292.5525,"n":5736,"o":293.25,"t":"2026-09-10T04:00:00Z","v":284838,"vw":293.882912},{"c":294.99,"h":296.1699,"l":294.54,"n":4292,"o":295.71,"t":"2026-09-11T04:00:00Z","v":198290,"vw":295.45905},{"c":293.05,"h":293.975,"l":291.0068,"n":3834,"o":291.09,"t":"2026-09-14T04:00:00Z","v":176356,"vw":292.948513},{"c":289.74,"h":292.62,"l":289.25,"n":4342,"o":292.62,"t":"2026-09-15T04:00:00Z","v":148194,"vw":290.442793},{"c":289.52,"h":292.96,"l":287.25,"n":4889,"o":290.63,"t":"2026-09-16T04:00:00Z","v":180880,"vw":290.591723},{"c":291.58,"h":293.69,"l":291.28,"n":4474,"o":293.39,"t":"2026-09-17T04:00:00Z","v":209262,"vw":291.947719},{"c":292.25,"h":292.81,"l":290.23,"n":4332,"o":292.18,"t":"2026-09-18T04:00:00Z","v":170396,"vw":291.832368},{"c":297.61,"h":298.42,"l":294.08,"n":4381,"o":295.46,"t":"2026-09-21T04:00:00Z","v":149809,"vw":297.071439},{"c":298.5,"h":299.965,"l":297.93,"n":4105,"o":298.84,"t":"2026-09-22T04:00:00Z","v":131554,"vw":298.992893},{"c":296.49,"h":298.44,"l":296.19,"n":4441,"o":298,"t":"2026-09-23T04:00:00Z","v":164095,"vw":297.062583},{"c":295.99,"h":297.25,"l":294.22,"n":4676,"o":294.22,"t":"2026-09-24T04:00:00Z","v":200545,"vw":295.590499},{"c":297.3,"h":298.4377,"l":296.0271,"n":4537,"o":296.52,"t":"2026-09-25T04:00:00Z","v":363421,"vw":297.625428},{"c":293.35,"h":294.83,"l":291.64,"n":4341,"o":293.6,"t":"2026-09-28T04:00:00Z","v":217132,"vw":293.128074},{"c":294.57,"h":295.45,"l":293.32,"n":4340,"o":294.49,"t":"2026-09-29T04:00:00Z","v":218888,"vw":294.443717},{"c":292.1,"h":295.88,"l":292.1,"n":4747,"o":295.88,"t":"2026-09-30T04:00:00Z","v":223865,"vw":293.669576},{"c":294.94,"h":295.76,"l":292.09,"n":4305,"o":293.63,"t":"2026-10-01T04:00:00Z","v":211222,"vw":293.86667},{"c":297.59,"h":299.21,"l":296.7,"n":5108,"o":297.66,"t":"2026-10-02T04:00:00Z","v":312175,"vw":297.833042},{"c":300.05,"h":300.56,"l":297,"n":5533,"o":297.95,"t":"2026-10-05T04:00:00Z","v":329550,"vw":299.789856},{"c":304.03,"h":304.94,"l":302.13,"n":4133,"o":302.13,"t":"2026-10-06T04:00:00Z","v":193882,"vw":304.269352},{"c":300.18,"h":301.64,"l":298.525,"n":4335,"o":300.91,"t":"2026-10-07T04:00:00Z","v":217795,"vw":299.981312},{"c":297.86,"h":299.61,"l":296.04,"n":5093,"o":297.97,"t":"2026-10-08T04:00:00Z","v":178521,"vw":297.889217},{"c":302.48,"h":302.7128,"l":298.92,"n":3619,"o":300.02,"t":"2026-10-09T04:00:00Z","v":150864,"vw":301.477583},{"c":298.71,"h":302.44,"l":298.15,"n":2936,"o":302.08,"t":"2026-10-12T04:00:00Z","v":96796,"vw":299.20864},{"c":298.12,"h":298.92,"l":295.6,"n":3648,"o":297.25,"t":"2026-10-13T04:00:00Z","v":243956,"vw":297.129411},{"c":290.68,"h":295.8399,"l":289.32,"n":4442,"o":295.28,"t":"2026-10-14T04:00:00Z","v":238182,"vw":291.6894},{"c":294.5,"h":294.5,"l":286.87,"n":4821,"o":287.93,"t":"2026-10-15T04:00:00Z","v":516263,"vw":289.874603},{"c":288.72,"h":294.6,"l":287.39,"n":4179,"o":294.6,"t":"2026-10-16T04:00:00Z","v":156759,"vw":290.566463},{"c":289.06,"h":291.68,"l":288.49,"n":4169,"o":291.48,"t":"2026-10-19T04:00:00Z","v":209671,"vw":289.809997},{"c":291.18,"h":293.04,"l":287.65,"n":4157,"o":288.24,"t":"2026-10-20T04:00:00Z","v":204864,"vw":290.731974},{"c":293.83,"h":295.42,"l":292.92,"n":3994,"o":293.41,"t":"2026-10-21T04:00:00Z","v":216824,"vw":294.140463},{"c":289.24,"h":291.66,"l":287.67,"n":5536,"o":290.67,"t":"2026-10-22T04:00:00Z","v":465301,"vw":289.068826},{"c":288.33,"h":288.38,"l":285.215,"n":2352,"o":287.45,"t":"2026-10-23T04:00:00Z","v":135693,"vw":287.177242}],"volatilityBars":[{"c":298.4,"h":298.5,"l":297.7,"n":16,"o":297.82,"t":"2026-09-22T11:45:00Z","v":3965,"vw":297.821237},{"c":298.3,"h":298.4,"l":298.3,"n":26,"o":298.4,"t":"2026-09-22T12:00:00Z","v":2694,"vw":298.31127},{"c":298.2,"h":298.2,"l":298.2,"n":1,"o":298.2,"t":"2026-09-22T12:15:00Z","v":83,"vw":298.2},{"c":299.085,"h":299.44,"l":298.49,"n":86,"o":298.84,"t":"2026-09-22T13:30:00Z","v":3776,"vw":298.90722},{"c":299.4875,"h":299.4875,"l":298.73,"n":88,"o":298.875,"t":"2026-09-22T13:45:00Z","v":3247,"vw":298.972875},{"c":299.47,"h":299.53,"l":298.975,"n":67,"o":299.23,"t":"2026-09-22T14:00:00Z","v":1108,"vw":299.306488},{"c":298.63,"h":299.435,"l":298.5537,"n":109,"o":299.435,"t":"2026-09-22T14:15:00Z","v":2919,"vw":298.981834},{"c":298.3725,"h":298.89,"l":298.3725,"n":191,"o":298.61,"t":"2026-09-22T14:30:00Z","v":3713,"vw":298.669707},{"c":298.265,"h":298.29,"l":297.93,"n":68,"o":298.15,"t":"2026-09-22T14:45:00Z","v":1755,"vw":298.090448},{"c":298.56,"h":298.56,"l":298.15,"n":50,"o":298.16,"t":"2026-09-22T15:00:00Z","v":1089,"vw":298.340217},{"c":298.4707,"h":298.69,"l":298.32,"n":65,"o":298.69,"t":"2026-09-22T15:15:00Z","v":1704,"vw":298.559768},{"c":298.7,"h":298.7,"l":298.3513,"n":131,"o":298.52,"t":"2026-09-22T15:30:00Z","v":5986,"vw":298.534068},{"c":298.95,"h":298.95,"l":298.61,"n":87,"o":298.61,"t":"2026-09-22T15:45:00Z","v":2537,"vw":298.780227},{"c":298.96,"h":299.15,"l":298.9,"n":38,"o":299.15,"t":"2026-09-22T16:00:00Z","v":1214,"vw":299.001048},{"c":298.89,"h":299.0499,"l":298.67,"n":80,"o":298.83,"t":"2026-09-22T16:15:00Z","v":2380,"vw":298.818412},{"c":299.12,"h":299.12,"l":298.8801,"n":90,"o":299,"t":"2026-09-22T16:30:00Z","v":3406,"vw":298.993373},{"c":299.55,"h":299.67,"l":299.12,"n":162,"o":299.12,"t":"2026-09-22T16:45:00Z","v":7850,"vw":299.385566},{"c":299.05,"h":299.52,"l":299.05,"n":87,"o":299.52,"t":"2026-09-22T17:00:00Z","v":2986,"vw":299.24799},{"c":299.38,"h":299.38,"l":298.92,"n":124,"o":299.025,"t":"2026-09-22T17:15:00Z","v":4667,"vw":299.091616},{"c":299.4193,"h":299.435,"l":299.17,"n":108,"o":299.43,"t":"2026-09-22T17:30:00Z","v":6551,"vw":299.277669},{"c":299.94,"h":299.965,"l":299.39,"n":248,"o":299.47,"t":"2026-09-22T17:45:00Z","v":4191,"vw":299.703498},{"c":299.615,"h":299.88,"l":299.58,"n":121,"o":299.765,"t":"2026-09-22T18:00:00Z","v":4570,"vw":299.773043},{"c":299.21,"h":299.57,"l":299.08,"n":104,"o":299.52,"t":"2026-09-22T18:15:00Z","v":3077,"vw":299.344913},{"c":298.9442,"h":299.26,"l":298.815,"n":137,"o":299.2,"t":"2026-09-22T18:30:00Z","v":3133,"vw":299.00908},{"c":298.8881,"h":298.97,"l":298.75,"n":134,"o":298.94,"t":"2026-09-22T18:45:00Z","v":4272,"vw":298.863732},{"c":298.745,"h":298.925,"l":298.6438,"n":140,"o":298.85,"t":"2026-09-22T19:00:00Z","v":3234,"vw":298.791502},{"c":298.95,"h":299.08,"l":298.755,"n":261,"o":298.805,"t":"2026-09-22T19:15:00Z","v":11320,"vw":298.934636},{"c":299.14,"h":299.28,"l":298.88,"n":335,"o":298.95,"t":"2026-09-22T19:30:00Z","v":12971,"vw":299.086444},{"c":298.55,"h":299.26,"l":298.55,"n":357,"o":299.19,"t":"2026-09-22T19:45:00Z","v":12369,"vw":298.732952},{"c":298.5,"h":298.5,"l":298.5,"n":8,"o":298.5,"t":"2026-09-22T20:00:00Z","v":4596,"vw":298.5},{"c":298.3,"h":300,"l":298.3,"n":21,"o":298.51,"t":"2026-09-23T10:30:00Z","v":1341,"vw":298.841503},{"c":298.1,"h":298.1,"l":298.1,"n":4,"o":298.1,"t":"2026-09-23T11:30:00Z","v":53,"vw":298.1},{"c":297.42,"h":298.44,"l":297.26,"n":217,"o":298,"t":"2026-09-23T13:30:00Z","v":10155,"vw":297.629068},{"c":297.25,"h":297.62,"l":296.76,"n":108,"o":297.62,"t":"2026-09-23T13:45:00Z","v":2949,"vw":297.06429},{"c":297.109,"h":297.42,"l":296.52,"n":125,"o":297.16,"t":"2026-09-23T14:00:00Z","v":3729,"vw":297.068195},{"c":296.33,"h":297.0948,"l":296.19,"n":149,"o":296.85,"t":"2026-09-23T14:15:00Z","v":5405,"vw":296.531352},{"c":296.59,"h":297.01,"l":296.355,"n":78,"o":296.355,"t":"2026-09-23T14:30:00Z","v":14259,"vw":296.660682},{"c":297.56,"h":297.585,"l":296.51,"n":214,"o":296.62,"t":"2026-09-23T14:45:00Z","v":6263,"vw":297.157009},{"c":297.67,"h":297.91,"l":297.36,"n":164,"o":297.61,"t":"2026-09-23T15:00:00Z","v":7650,"vw":297.530548},{"c":297.78,"h":298.19,"l":297.685,"n":97,"o":297.76,"t":"2026-09-23T15:15:00Z","v":2866,"vw":297.992758},{"c":297.7,"h":297.78,"l":297.4001,"n":154,"o":297.66,"t":"2026-09-23T15:30:00Z","v":2947,"vw":297.641562},{"c":297.375,"h":297.74,"l":297.0107,"n":56,"o":297.74,"t":"2026-09-23T15:45:00Z","v":1689,"vw":297.469806},{"c":297.39,"h":297.39,"l":297.0642,"n":104,"o":297.38,"t":"2026-09-23T16:00:00Z","v":5659,"vw":297.191131},{"c":297.38,"h":297.43,"l":297.1901,"n":77,"o":297.43,"t":"2026-09-23T16:15:00Z","v":4846,"vw":297.274559},{"c":297.29,"h":297.63,"l":297.17,"n":71,"o":297.61,"t":"2026-09-23T16:30:00Z","v":2595,"vw":297.463672},{"c":297.2176,"h":297.2886,"l":297.02,"n":48,"o":297.22,"t":"2026-09-23T16:45:00Z","v":1282,"vw":297.108875},{"c":296.715,"h":297.2831,"l":296.54,"n":138,"o":297.2831,"t":"2026-09-23T17:00:00Z","v":7953,"vw":296.648307},{"c":297.08,"h":297.31,"l":296.76,"n":192,"o":296.78,"t":"2026-09-23T17:15:00Z","v":6662,"vw":297.037766},{"c":297.245,"h":297.245,"l":296.5763,"n":127,"o":296.98,"t":"2026-09-23T17:30:00Z","v":4363,"vw":296.881377},{"c":297.52,"h":297.58,"l":297.18,"n":344,"o":297.32,"t":"2026-09-23T17:45:00Z","v":13398,"vw":297.446129},{"c":297.41,"h":297.5,"l":297.2,"n":165,"o":297.48,"t":"2026-09-23T18:00:00Z","v":6403,"vw":297.347698},{"c":297.21,"h":297.44,"l":297.05,"n":135,"o":297.44,"t":"2026-09-23T18:15:00Z","v":7109,"vw":297.252554},{"c":297.02,"h":297.2,"l":296.9,"n":133,"o":297.2,"t":"2026-09-23T18:30:00Z","v":4122,"vw":297.042261},{"c":297.14,"h":297.14,"l":296.865,"n":165,"o":296.9,"t":"2026-09-23T18:45:00Z","v":4440,"vw":296.938668},{"c":297.045,"h":297.23,"l":296.81,"n":143,"o":297.13,"t":"2026-09-23T19:00:00Z","v":4335,"vw":297.033326},{"c":296.695,"h":296.99,"l":296.6472,"n":211,"o":296.99,"t":"2026-09-23T19:15:00Z","v":6231,"vw":296.762452},{"c":296.582,"h":296.96,"l":296.57,"n":167,"o":296.77,"t":"2026-09-23T19:30:00Z","v":7307,"vw":296.810874},{"c":296.49,"h":296.87,"l":296.37,"n":344,"o":296.66,"t":"2026-09-23T19:45:00Z","v":12431,"vw":296.483541},{"c":296.49,"h":296.49,"l":296.49,"n":7,"o":296.49,"t":"2026-09-23T20:00:00Z","v":2247,"vw":296.49},{"c":296.5616,"h":296.562,"l":296.4,"n":7,"o":296.562,"t":"2026-09-23T22:15:00Z","v":190,"vw":296.507867},{"c":294.24,"h":294.24,"l":294.24,"n":1,"o":294.24,"t":"2026-09-24T13:15:00Z","v":200,"vw":294.24},{"c":295,"h":295.28,"l":294.22,"n":333,"o":294.22,"t":"2026-09-24T13:30:00Z","v":18225,"vw":294.781221},{"c":295.24,"h":295.24,"l":294.77,"n":128,"o":295.03,"t":"2026-09-24T13:45:00Z","v":3767,"vw":295.032231},{"c":295.86,"h":296.03,"l":295.2344,"n":148,"o":295.2344,"t":"2026-09-24T14:00:00Z","v":5910,"vw":295.757266},{"c":295.76,"h":295.94,"l":295.37,"n":157,"o":295.81,"t":"2026-09-24T14:15:00Z","v":6951,"vw":295.639136},{"c":295.52,"h":295.935,"l":295.4818,"n":143,"o":295.7,"t":"2026-09-24T14:30:00Z","v":4573,"vw":295.748163},{"c":294.8,"h":295.36,"l":294.68,"n":96,"o":295.25,"t":"2026-09-24T14:45:00Z","v":37231,"vw":295.086705},{"c":294.65,"h":295.1222,"l":294.47,"n":58,"o":294.77,"t":"2026-09-24T15:00:00Z","v":1656,"vw":294.833608},{"c":294.565,"h":294.87,"l":294.565,"n":145,"o":294.65,"t":"2026-09-24T15:15:00Z","v":4501,"vw":294.743366},{"c":294.74,"h":294.78,"l":294.575,"n":105,"o":294.575,"t":"2026-09-24T15:30:00Z","v":7268,"vw":294.656477},{"c":294.765,"h":294.98,"l":294.615,"n":110,"o":294.81,"t":"2026-09-24T15:45:00Z","v":2795,"vw":294.810154},{"c":294.78,"h":294.78,"l":294.25,"n":160,"o":294.44,"t":"2026-09-24T16:00:00Z","v":7503,"vw":294.375295},{"c":296.675,"h":296.84,"l":294.8,"n":396,"o":294.96,"t":"2026-09-24T16:15:00Z","v":18923,"vw":295.857759},{"c":296.87,"h":297.19,"l":296.235,"n":119,"o":296.42,"t":"2026-09-24T16:30:00Z","v":3712,"vw":296.719521},{"c":296.98,"h":297.08,"l":296.4612,"n":116,"o":296.53,"t":"2026-09-24T16:45:00Z","v":3796,"vw":296.855541},{"c":296.89,"h":297.25,"l":296.69,"n":113,"o":296.74,"t":"2026-09-24T17:00:00Z","v":4191,"vw":296.97837},{"c":296.71,"h":297.2371,"l":296.62,"n":89,"o":297.11,"t":"2026-09-24T17:15:00Z","v":4069,"vw":296.836653},{"c":296.15,"h":296.81,"l":296.13,"n":110,"o":296.75,"t":"2026-09-24T17:30:00Z","v":13359,"vw":296.31403},{"c":296.29,"h":296.4399,"l":296.05,"n":142,"o":296.145,"t":"2026-09-24T17:45:00Z","v":5379,"vw":296.257589},{"c":296.035,"h":296.23,"l":295.57,"n":150,"o":296.13,"t":"2026-09-24T18:00:00Z","v":4303,"vw":295.978829},{"c":296.52,"h":296.535,"l":296.0825,"n":152,"o":296.23,"t":"2026-09-24T18:15:00Z","v":3426,"vw":296.306164},{"c":296.22,"h":296.675,"l":296.0491,"n":137,"o":296.43,"t":"2026-09-24T18:30:00Z","v":3725,"vw":296.295925},{"c":296.7,"h":296.7,"l":296.29,"n":79,"o":296.4798,"t":"2026-09-24T18:45:00Z","v":1849,"vw":296.499036},{"c":296.2751,"h":296.72,"l":296.245,"n":93,"o":296.72,"t":"2026-09-24T19:00:00Z","v":3327,"vw":296.4464},{"c":296.32,"h":296.55,"l":296.18,"n":78,"o":296.18,"t":"2026-09-24T19:15:00Z","v":2193,"vw":296.37774},{"c":296.475,"h":296.6,"l":296.3,"n":135,"o":296.3,"t":"2026-09-24T19:30:00Z","v":4131,"vw":296.463431},{"c":295.99,"h":296.5,"l":295.9,"n":381,"o":296.465,"t":"2026-09-24T19:45:00Z","v":18207,"vw":296.113114},{"c":295.99,"h":295.99,"l":295.99,"n":7,"o":295.99,"t":"2026-09-24T20:00:00Z","v":492,"vw":295.99},{"c":296.59,"h":296.59,"l":296.59,"n":1,"o":296.59,"t":"2026-09-25T13:15:00Z","v":300,"vw":296.59},{"c":297.61,"h":297.71,"l":296.48,"n":201,"o":296.52,"t":"2026-09-25T13:30:00Z","v":14893,"vw":297.415393},{"c":297.828,"h":297.86,"l":297.29,"n":40,"o":297.46,"t":"2026-09-25T13:45:00Z","v":1219,"vw":297.567847},{"c":296.3,"h":297.36,"l":296.0271,"n":43,"o":297.25,"t":"2026-09-25T14:00:00Z","v":1323,"vw":296.531561},{"c":296.645,"h":296.78,"l":296.05,"n":48,"o":296.05,"t":"2026-09-25T14:15:00Z","v":1212,"vw":296.46561},{"c":296.65,"h":296.68,"l":296.375,"n":82,"o":296.375,"t":"2026-09-25T14:30:00Z","v":1849,"vw":296.520125},{"c":296.61,"h":296.85,"l":296.245,"n":78,"o":296.53,"t":"2026-09-25T14:45:00Z","v":2653,"vw":296.586669},{"c":296.7216,"h":297.195,"l":296.51,"n":55,"o":296.775,"t":"2026-09-25T15:00:00Z","v":2280,"vw":296.779546},{"c":296.67,"h":296.93,"l":296.61,"n":46,"o":296.63,"t":"2026-09-25T15:15:00Z","v":1420,"vw":296.69808},{"c":296.3,"h":297.11,"l":296.3,"n":108,"o":296.76,"t":"2026-09-25T15:30:00Z","v":6157,"vw":296.667476},{"c":296.91,"h":296.91,"l":296.08,"n":37,"o":296.08,"t":"2026-09-25T15:45:00Z","v":1093,"vw":296.391398},{"c":298.2,"h":298.39,"l":297.3,"n":152,"o":297.3,"t":"2026-09-25T16:00:00Z","v":31391,"vw":297.40244},{"c":298.3133,"h":298.4377,"l":297.6967,"n":196,"o":298.23,"t":"2026-09-25T16:15:00Z","v":125822,"vw":297.831978},{"c":298.265,"h":298.3826,"l":297.73,"n":179,"o":298.28,"t":"2026-09-25T16:30:00Z","v":8178,"vw":298.099824},{"c":297.68,"h":298.2,"l":297.63,"n":170,"o":298.2,"t":"2026-09-25T16:45:00Z","v":52371,"vw":297.796983},{"c":297.83,"h":297.94,"l":297.54,"n":135,"o":297.55,"t":"2026-09-25T17:00:00Z","v":6926,"vw":297.773326},{"c":297.92,"h":298.0199,"l":297.75,"n":110,"o":297.89,"t":"2026-09-25T17:15:00Z","v":3298,"vw":297.871834},{"c":297.98,"h":298.05,"l":297.635,"n":163,"o":297.88,"t":"2026-09-25T17:30:00Z","v":6112,"vw":297.82664},{"c":297.83,"h":297.95,"l":297.6601,"n":258,"o":297.93,"t":"2026-09-25T17:45:00Z","v":4925,"vw":297.841804},{"c":297.79,"h":297.84,"l":297.49,"n":170,"o":297.83,"t":"2026-09-25T18:00:00Z","v":6496,"vw":297.705715},{"c":297.64,"h":297.815,"l":297.5,"n":211,"o":297.781,"t":"2026-09-25T18:15:00Z","v":8315,"vw":297.68409},{"c":297.445,"h":297.78,"l":297.3777,"n":187,"o":297.64,"t":"2026-09-25T18:30:00Z","v":8948,"vw":297.60922},{"c":297.37,"h":297.5325,"l":297.35,"n":190,"o":297.43,"t":"2026-09-25T18:45:00Z","v":4255,"vw":297.422555},{"c":297.37,"h":297.42,"l":297.1625,"n":206,"o":297.35,"t":"2026-09-25T19:00:00Z","v":9877,"vw":297.345396},{"c":297.04,"h":297.355,"l":297.03,"n":244,"o":297.355,"t":"2026-09-25T19:15:00Z","v":5460,"vw":297.240404},{"c":297.38,"h":297.42,"l":297.04,"n":214,"o":297.07,"t":"2026-09-25T19:30:00Z","v":29700,"vw":297.304383},{"c":297.14,"h":297.75,"l":297.14,"n":501,"o":297.49,"t":"2026-09-25T19:45:00Z","v":13474,"vw":297.368278},{"c":297.3,"h":297.3,"l":297.3,"n":10,"o":297.3,"t":"2026-09-25T20:00:00Z","v":694,"vw":297.3},{"c":294.45,"h":294.45,"l":294.45,"n":2,"o":294.45,"t":"2026-09-28T12:30:00Z","v":102,"vw":294.45},{"c":294,"h":294.6,"l":294,"n":8,"o":294,"t":"2026-09-28T13:00:00Z","v":581,"vw":294.189467},{"c":293.03,"h":293.8401,"l":292.025,"n":326,"o":293.6,"t":"2026-09-28T13:30:00Z","v":17394,"vw":293.175403},{"c":293.45,"h":293.63,"l":292.847,"n":153,"o":292.95,"t":"2026-09-28T13:45:00Z","v":5793,"vw":293.273929},{"c":293.32,"h":293.79,"l":293.32,"n":106,"o":293.62,"t":"2026-09-28T14:00:00Z","v":3567,"vw":293.587957},{"c":293.69,"h":293.853,"l":293.5,"n":88,"o":293.5,"t":"2026-09-28T14:15:00Z","v":1409,"vw":293.701271},{"c":292.68,"h":293.4484,"l":292.64,"n":173,"o":293.4484,"t":"2026-09-28T14:30:00Z","v":2427,"vw":293.178868},{"c":292.17,"h":292.4899,"l":291.8,"n":109,"o":292.42,"t":"2026-09-28T14:45:00Z","v":23692,"vw":291.942437},{"c":292.13,"h":292.73,"l":292.0201,"n":87,"o":292.0201,"t":"2026-09-28T15:00:00Z","v":1865,"vw":292.457029},{"c":292.18,"h":292.18,"l":291.64,"n":135,"o":292,"t":"2026-09-28T15:15:00Z","v":3863,"vw":291.8788},{"c":292.195,"h":292.58,"l":292.065,"n":69,"o":292.245,"t":"2026-09-28T15:30:00Z","v":1462,"vw":292.242947},{"c":292.44,"h":292.44,"l":292.08,"n":83,"o":292.28,"t":"2026-09-28T15:45:00Z","v":1691,"vw":292.293667},{"c":292.48,"h":292.9002,"l":292.37,"n":78,"o":292.49,"t":"2026-09-28T16:00:00Z","v":30684,"vw":292.380921},{"c":294.83,"h":294.83,"l":292.55,"n":141,"o":292.55,"t":"2026-09-28T16:15:00Z","v":6455,"vw":293.429208},{"c":293.26,"h":294.385,"l":293.13,"n":132,"o":294.31,"t":"2026-09-28T16:30:00Z","v":8876,"vw":293.591368},{"c":293.05,"h":293.46,"l":292.85,"n":83,"o":293.43,"t":"2026-09-28T16:45:00Z","v":2184,"vw":293.077494},{"c":294.29,"h":294.74,"l":292.935,"n":192,"o":292.99,"t":"2026-09-28T17:00:00Z","v":10477,"vw":294.142721},{"c":293.52,"h":294.02,"l":293.4429,"n":55,"o":294.01,"t":"2026-09-28T17:15:00Z","v":1731,"vw":293.675353},{"c":293.47,"h":293.66,"l":293.37,"n":77,"o":293.65,"t":"2026-09-28T17:30:00Z","v":1988,"vw":293.518563},{"c":293.6,"h":293.7682,"l":293.49,"n":232,"o":293.5,"t":"2026-09-28T17:45:00Z","v":3601,"vw":293.655356},{"c":293.855,"h":293.96,"l":293.6504,"n":112,"o":293.78,"t":"2026-09-28T18:00:00Z","v":6531,"vw":293.763505},{"c":293.67,"h":293.85,"l":293.5701,"n":66,"o":293.85,"t":"2026-09-28T18:15:00Z","v":1746,"vw":293.723912},{"c":293.7699,"h":293.7699,"l":293.5824,"n":82,"o":293.68,"t":"2026-09-28T18:30:00Z","v":24184,"vw":293.679001},{"c":294.14,"h":294.2,"l":293.7,"n":102,"o":293.801,"t":"2026-09-28T18:45:00Z","v":3739,"vw":293.990854},{"c":293.6567,"h":294.12,"l":293.6567,"n":129,"o":294.06,"t":"2026-09-28T19:00:00Z","v":4666,"vw":293.878485},{"c":293.7204,"h":293.895,"l":293.56,"n":112,"o":293.56,"t":"2026-09-28T19:15:00Z","v":4246,"vw":293.798245},{"c":293.54,"h":293.92,"l":293.5,"n":283,"o":293.795,"t":"2026-09-28T19:30:00Z","v":13443,"vw":293.691273},{"c":293.22,"h":293.535,"l":292.97,"n":537,"o":293.52,"t":"2026-09-28T19:45:00Z","v":23717,"vw":293.266722},{"c":293.35,"h":293.35,"l":293.35,"n":9,"o":293.35,"t":"2026-09-28T20:00:00Z","v":1173,"vw":293.35},{"c":294.1,"h":294.1,"l":294.1,"n":1,"o":294.1,"t":"2026-09-29T11:45:00Z","v":170,"vw":294.1},{"c":294.96,"h":295.05,"l":294.1782,"n":155,"o":294.49,"t":"2026-09-29T13:30:00Z","v":12713,"vw":294.670634},{"c":294.94,"h":295.33,"l":294.63,"n":151,"o":295.065,"t":"2026-09-29T13:45:00Z","v":7301,"vw":295.109432},{"c":295.3,"h":295.3,"l":294.68,"n":104,"o":295.174,"t":"2026-09-29T14:00:00Z","v":5442,"vw":295.126815},{"c":295.28,"h":295.45,"l":295.17,"n":316,"o":295.21,"t":"2026-09-29T14:15:00Z","v":45572,"vw":295.352963},{"c":294.69,"h":295.42,"l":294.61,"n":190,"o":295.27,"t":"2026-09-29T14:30:00Z","v":7990,"vw":294.973509},{"c":294.44,"h":294.72,"l":294.1375,"n":161,"o":294.668,"t":"2026-09-29T14:45:00Z","v":15100,"vw":294.403505},{"c":294.0501,"h":294.39,"l":294.05,"n":104,"o":294.34,"t":"2026-09-29T15:00:00Z","v":3827,"vw":294.252168},{"c":293.44,"h":294.37,"l":293.32,"n":86,"o":294.31,"t":"2026-09-29T15:15:00Z","v":5325,"vw":293.935249},{"c":293.95,"h":294.08,"l":293.54,"n":165,"o":293.54,"t":"2026-09-29T15:30:00Z","v":17754,"vw":293.79204},{"c":293.89,"h":294.38,"l":293.74,"n":224,"o":293.95,"t":"2026-09-29T15:45:00Z","v":12252,"vw":293.978369},{"c":293.78,"h":294.02,"l":293.73,"n":100,"o":293.945,"t":"2026-09-29T16:00:00Z","v":4518,"vw":293.860235},{"c":294.09,"h":294.11,"l":293.78,"n":68,"o":293.7996,"t":"2026-09-29T16:15:00Z","v":3834,"vw":293.931937},{"c":293.5457,"h":294.02,"l":293.5457,"n":40,"o":294.02,"t":"2026-09-29T16:30:00Z","v":1299,"vw":293.8884},{"c":293.55,"h":293.69,"l":293.385,"n":73,"o":293.52,"t":"2026-09-29T16:45:00Z","v":3179,"vw":293.541288},{"c":293.51,"h":293.69,"l":293.34,"n":153,"o":293.62,"t":"2026-09-29T17:00:00Z","v":6521,"vw":293.522531},{"c":293.58,"h":293.685,"l":293.45,"n":131,"o":293.6774,"t":"2026-09-29T17:15:00Z","v":5924,"vw":293.548038},{"c":293.645,"h":293.7281,"l":293.5,"n":143,"o":293.59,"t":"2026-09-29T17:30:00Z","v":8207,"vw":293.56247},{"c":293.465,"h":293.71,"l":293.39,"n":161,"o":293.71,"t":"2026-09-29T17:45:00Z","v":3438,"vw":293.545571},{"c":294,"h":294.17,"l":293.52,"n":141,"o":293.55,"t":"2026-09-29T18:00:00Z","v":9176,"vw":293.857015},{"c":294.09,"h":294.1932,"l":293.9025,"n":111,"o":293.97,"t":"2026-09-29T18:15:00Z","v":4568,"vw":293.988364},{"c":294.43,"h":294.5151,"l":293.87,"n":102,"o":293.93,"t":"2026-09-29T18:30:00Z","v":4309,"vw":294.201844},{"c":294.34,"h":294.49,"l":294.13,"n":147,"o":294.49,"t":"2026-09-29T18:45:00Z","v":4907,"vw":294.282574},{"c":294.24,"h":294.49,"l":294.23,"n":146,"o":294.28,"t":"2026-09-29T19:00:00Z","v":4283,"vw":294.370464},{"c":294.33,"h":294.36,"l":294.11,"n":158,"o":294.2,"t":"2026-09-29T19:15:00Z","v":3249,"vw":294.241537},{"c":294.365,"h":294.45,"l":294.29,"n":119,"o":294.37,"t":"2026-09-29T19:30:00Z","v":3131,"vw":294.370147},{"c":294.57,"h":294.7136,"l":294.255,"n":289,"o":294.275,"t":"2026-09-29T19:45:00Z","v":9792,"vw":294.583119},{"c":294.57,"h":294.57,"l":294.57,"n":8,"o":294.57,"t":"2026-09-29T20:00:00Z","v":1493,"vw":294.57},{"c":293.95,"h":295.88,"l":293.815,"n":266,"o":295.88,"t":"2026-09-30T13:30:00Z","v":15623,"vw":295.078195},{"c":294.3675,"h":294.44,"l":293.84,"n":179,"o":294.24,"t":"2026-09-30T13:45:00Z","v":9622,"vw":294.129191},{"c":294.18,"h":294.59,"l":293.92,"n":105,"o":294.57,"t":"2026-09-30T14:00:00Z","v":7830,"vw":294.480925},{"c":293.49,"h":294.575,"l":293.455,"n":130,"o":294.38,"t":"2026-09-30T14:15:00Z","v":27519,"vw":294.464592},{"c":293.85,"h":293.955,"l":293.425,"n":225,"o":293.69,"t":"2026-09-30T14:30:00Z","v":7142,"vw":293.62693},{"c":293.985,"h":294.31,"l":293.95,"n":106,"o":293.9925,"t":"2026-09-30T14:45:00Z","v":5500,"vw":294.10392},{"c":293.79,"h":294,"l":293.605,"n":122,"o":293.8399,"t":"2026-09-30T15:00:00Z","v":5382,"vw":293.772399},{"c":293.62,"h":294.01,"l":293.395,"n":93,"o":293.88,"t":"2026-09-30T15:15:00Z","v":2850,"vw":293.676517},{"c":293.43,"h":293.77,"l":293.42,"n":92,"o":293.76,"t":"2026-09-30T15:30:00Z","v":3002,"vw":293.543027},{"c":293.455,"h":293.68,"l":293.3,"n":629,"o":293.4,"t":"2026-09-30T15:45:00Z","v":10601,"vw":293.391085},{"c":293.7,"h":293.75,"l":293.4,"n":159,"o":293.43,"t":"2026-09-30T16:00:00Z","v":21633,"vw":293.647824},{"c":293.65,"h":293.69,"l":293.47,"n":89,"o":293.505,"t":"2026-09-30T16:15:00Z","v":5329,"vw":293.584157},{"c":293.91,"h":293.91,"l":293.565,"n":144,"o":293.61,"t":"2026-09-30T16:30:00Z","v":4711,"vw":293.676587},{"c":293.73,"h":293.82,"l":293.62,"n":85,"o":293.78,"t":"2026-09-30T16:45:00Z","v":2268,"vw":293.729316},{"c":293.355,"h":293.699,"l":293.355,"n":113,"o":293.645,"t":"2026-09-30T17:00:00Z","v":3026,"vw":293.613011},{"c":292.9519,"h":293.14,"l":292.6401,"n":123,"o":293.06,"t":"2026-09-30T17:15:00Z","v":5125,"vw":292.996646},{"c":293.2751,"h":293.2751,"l":292.98,"n":104,"o":292.99,"t":"2026-09-30T17:30:00Z","v":11493,"vw":293.093969},{"c":293.29,"h":293.4125,"l":293.065,"n":248,"o":293.1,"t":"2026-09-30T17:45:00Z","v":8134,"vw":293.264828},{"c":293.18,"h":293.31,"l":293.0801,"n":115,"o":293.31,"t":"2026-09-30T18:00:00Z","v":8947,"vw":293.166493},{"c":292.91,"h":293.21,"l":292.755,"n":86,"o":293.21,"t":"2026-09-30T18:15:00Z","v":2603,"vw":293.093885},{"c":293.045,"h":293.09,"l":292.725,"n":130,"o":292.925,"t":"2026-09-30T18:30:00Z","v":3350,"vw":292.823526},{"c":293.1,"h":293.15,"l":292.6701,"n":158,"o":292.905,"t":"2026-09-30T18:45:00Z","v":6827,"vw":292.84827},{"c":293.05,"h":293.11,"l":292.9255,"n":88,"o":293.095,"t":"2026-09-30T19:00:00Z","v":2671,"vw":293.024116},{"c":292.99,"h":293.3,"l":292.99,"n":143,"o":293.19,"t":"2026-09-30T19:15:00Z","v":16247,"vw":293.089692},{"c":292.935,"h":293.185,"l":292.935,"n":151,"o":293.12,"t":"2026-09-30T19:30:00Z","v":8090,"vw":293.062507},{"c":292.2525,"h":293.05,"l":292.23,"n":339,"o":292.94,"t":"2026-09-30T19:45:00Z","v":13925,"vw":292.609686},{"c":292,"h":292.1,"l":292,"n":7,"o":292.1,"t":"2026-09-30T20:00:00Z","v":762,"vw":292.08679},{"c":292.7,"h":292.7,"l":292.12,"n":2,"o":292.12,"t":"2026-10-01T10:45:00Z","v":425,"vw":292.256471},{"c":292.13,"h":292.13,"l":292.13,"n":5,"o":292.13,"t":"2026-10-01T11:00:00Z","v":2447,"vw":292.13},{"c":292.4,"h":292.4,"l":292.4,"n":6,"o":292.4,"t":"2026-10-01T11:15:00Z","v":2673,"vw":292.4},{"c":294.12,"h":294.12,"l":294.12,"n":2,"o":294.12,"t":"2026-10-01T12:15:00Z","v":171,"vw":294.12},{"c":292.75,"h":293.6321,"l":292.75,"n":176,"o":293.63,"t":"2026-10-01T13:30:00Z","v":9786,"vw":293.45071},{"c":293.46,"h":293.775,"l":292.72,"n":112,"o":293.14,"t":"2026-10-01T13:45:00Z","v":3670,"vw":293.138588},{"c":292.62,"h":293.435,"l":292.09,"n":124,"o":293.435,"t":"2026-10-01T14:00:00Z","v":3182,"vw":292.572669},{"c":292.85,"h":293.345,"l":292.75,"n":129,"o":292.985,"t":"2026-10-01T14:15:00Z","v":5385,"vw":293.115609},{"c":293.42,"h":293.81,"l":293.07,"n":128,"o":293.11,"t":"2026-10-01T14:30:00Z","v":2177,"vw":293.370568},{"c":292.9,"h":293.66,"l":292.68,"n":107,"o":293.51,"t":"2026-10-01T14:45:00Z","v":3508,"vw":293.085521},{"c":292.625,"h":293.04,"l":292.27,"n":98,"o":292.965,"t":"2026-10-01T15:00:00Z","v":2042,"vw":292.623972},{"c":293.17,"h":293.18,"l":292.6,"n":131,"o":292.6,"t":"2026-10-01T15:15:00Z","v":3352,"vw":292.837093},{"c":292.885,"h":293.27,"l":292.5,"n":225,"o":292.82,"t":"2026-10-01T15:30:00Z","v":9208,"vw":292.952581},{"c":293.395,"h":293.53,"l":292.855,"n":199,"o":292.97,"t":"2026-10-01T15:45:00Z","v":54420,"vw":293.000285},{"c":293.31,"h":293.9601,"l":293.31,"n":171,"o":293.62,"t":"2026-10-01T16:00:00Z","v":4736,"vw":293.570943},{"c":293.81,"h":293.96,"l":293.32,"n":114,"o":293.32,"t":"2026-10-01T16:15:00Z","v":2919,"vw":293.772619},{"c":294.31,"h":294.38,"l":294.02,"n":146,"o":294.07,"t":"2026-10-01T16:30:00Z","v":6123,"vw":294.151135},{"c":293.48,"h":294.285,"l":293.28,"n":151,"o":294.285,"t":"2026-10-01T16:45:00Z","v":5875,"vw":293.958318},{"c":293.965,"h":294.02,"l":293.565,"n":128,"o":293.565,"t":"2026-10-01T17:00:00Z","v":5828,"vw":293.84631},{"c":295.015,"h":295.17,"l":294.08,"n":163,"o":294.14,"t":"2026-10-01T17:15:00Z","v":6442,"vw":294.76056},{"c":295.35,"h":295.76,"l":295,"n":207,"o":295.03,"t":"2026-10-01T17:30:00Z","v":9021,"vw":295.368817},{"c":294.315,"h":295.56,"l":294.265,"n":210,"o":295.345,"t":"2026-10-01T17:45:00Z","v":3921,"vw":294.973976},{"c":294.17,"h":294.31,"l":293.7,"n":67,"o":294.08,"t":"2026-10-01T18:00:00Z","v":2010,"vw":294.077373},{"c":294.59,"h":294.8099,"l":294.31,"n":176,"o":294.315,"t":"2026-10-01T18:15:00Z","v":8888,"vw":294.508403},{"c":294.7,"h":295.18,"l":294.5,"n":156,"o":294.59,"t":"2026-10-01T18:30:00Z","v":8142,"vw":294.938709},{"c":294.86,"h":294.86,"l":294.63,"n":99,"o":294.63,"t":"2026-10-01T18:45:00Z","v":9059,"vw":294.710479},{"c":295.04,"h":295.085,"l":294.67,"n":128,"o":294.965,"t":"2026-10-01T19:00:00Z","v":3649,"vw":294.933909},{"c":294.965,"h":295.23,"l":294.88,"n":96,"o":295.175,"t":"2026-10-01T19:15:00Z","v":5627,"vw":295.026803},{"c":295.035,"h":295.24,"l":295.01,"n":139,"o":295.11,"t":"2026-10-01T19:30:00Z","v":13066,"vw":295.100816},{"c":294.89,"h":295.23,"l":294.62,"n":246,"o":295.04,"t":"2026-10-01T19:45:00Z","v":10372,"vw":294.914253},{"c":294.94,"h":294.94,"l":294.94,"n":10,"o":294.94,"t":"2026-10-01T20:00:00Z","v":452,"vw":294.94},{"c":298.05,"h":298.445,"l":297.44,"n":469,"o":297.66,"t":"2026-10-02T13:30:00Z","v":22277,"vw":297.801154},{"c":296.97,"h":298.62,"l":296.7,"n":190,"o":298.125,"t":"2026-10-02T13:45:00Z","v":17765,"vw":297.787275},{"c":297.945,"h":298.12,"l":296.88,"n":211,"o":296.88,"t":"2026-10-02T14:00:00Z","v":8166,"vw":297.878881},{"c":298.39,"h":298.76,"l":298.01,"n":104,"o":298.01,"t":"2026-10-02T14:15:00Z","v":4121,"vw":298.254248},{"c":298.93,"h":299.17,"l":298.27,"n":169,"o":298.445,"t":"2026-10-02T14:30:00Z","v":17180,"vw":298.787225},{"c":298.61,"h":299.21,"l":298.4701,"n":124,"o":298.85,"t":"2026-10-02T14:45:00Z","v":8990,"vw":298.999095},{"c":297.46,"h":298.75,"l":297.1,"n":186,"o":298.655,"t":"2026-10-02T15:00:00Z","v":6353,"vw":297.881894},{"c":297.68,"h":297.69,"l":296.915,"n":107,"o":297.63,"t":"2026-10-02T15:15:00Z","v":2936,"vw":297.245702},{"c":298.02,"h":298.19,"l":297.57,"n":137,"o":297.585,"t":"2026-10-02T15:30:00Z","v":10498,"vw":297.760725},{"c":297.745,"h":298.01,"l":297.658,"n":89,"o":297.8,"t":"2026-10-02T15:45:00Z","v":2288,"vw":297.843137},{"c":297.83,"h":298.0999,"l":297.78,"n":65,"o":297.94,"t":"2026-10-02T16:00:00Z","v":1888,"vw":297.89804},{"c":297.5158,"h":297.98,"l":297.5158,"n":172,"o":297.82,"t":"2026-10-02T16:15:00Z","v":67437,"vw":297.782881},{"c":297.63,"h":297.94,"l":297.4698,"n":103,"o":297.69,"t":"2026-10-02T16:30:00Z","v":5264,"vw":297.725811},{"c":297.88,"h":297.96,"l":297.6316,"n":61,"o":297.71,"t":"2026-10-02T16:45:00Z","v":2493,"vw":297.826954},{"c":297.64,"h":298.2,"l":297.64,"n":59,"o":297.9311,"t":"2026-10-02T17:00:00Z","v":1819,"vw":297.896902},{"c":297.37,"h":297.9,"l":297.21,"n":84,"o":297.78,"t":"2026-10-02T17:15:00Z","v":6841,"vw":297.448703},{"c":297.58,"h":297.74,"l":297.3401,"n":108,"o":297.3401,"t":"2026-10-02T17:30:00Z","v":4046,"vw":297.534829},{"c":297.72,"h":297.81,"l":297.6,"n":195,"o":297.64,"t":"2026-10-02T17:45:00Z","v":5639,"vw":297.676863},{"c":297.68,"h":297.7416,"l":297.4902,"n":138,"o":297.7,"t":"2026-10-02T18:00:00Z","v":8902,"vw":297.599018},{"c":297.4301,"h":297.7453,"l":297.3101,"n":247,"o":297.68,"t":"2026-10-02T18:15:00Z","v":15326,"vw":297.455412},{"c":297.51,"h":297.55,"l":297.36,"n":57,"o":297.43,"t":"2026-10-02T18:30:00Z","v":2186,"vw":297.480595},{"c":297.73,"h":297.73,"l":297.45,"n":57,"o":297.62,"t":"2026-10-02T18:45:00Z","v":1613,"vw":297.606548},{"c":297.79,"h":297.79,"l":297.39,"n":217,"o":297.73,"t":"2026-10-02T19:00:00Z","v":17961,"vw":297.517821},{"c":297.88,"h":297.94,"l":297.7085,"n":122,"o":297.8181,"t":"2026-10-02T19:15:00Z","v":6096,"vw":297.839774},{"c":297.835,"h":298.17,"l":297.8,"n":390,"o":297.8,"t":"2026-10-02T19:30:00Z","v":12178,"vw":297.97146},{"c":297.61,"h":297.98,"l":297.51,"n":481,"o":297.89,"t":"2026-10-02T19:45:00Z","v":41359,"vw":297.729061},{"c":297.59,"h":297.89,"l":297.59,"n":14,"o":297.59,"t":"2026-10-02T20:00:00Z","v":6486,"vw":297.599365},{"c":297.315,"h":298.135,"l":297.315,"n":209,"o":297.95,"t":"2026-10-05T13:30:00Z","v":12170,"vw":297.700391},{"c":297.6,"h":297.6,"l":297,"n":66,"o":297.5,"t":"2026-10-05T13:45:00Z","v":2198,"vw":297.366434},{"c":298.85,"h":298.8831,"l":297.34,"n":149,"o":297.685,"t":"2026-10-05T14:00:00Z","v":3782,"vw":297.963113},{"c":299.44,"h":299.5051,"l":299.06,"n":175,"o":299.07,"t":"2026-10-05T14:15:00Z","v":2918,"vw":299.332954},{"c":299.36,"h":299.3774,"l":298.79,"n":148,"o":299.37,"t":"2026-10-05T14:30:00Z","v":5643,"vw":299.139213},{"c":299.65,"h":299.65,"l":299.155,"n":99,"o":299.27,"t":"2026-10-05T14:45:00Z","v":2895,"vw":299.3239},{"c":299.08,"h":299.65,"l":299.06,"n":116,"o":299.65,"t":"2026-10-05T15:00:00Z","v":4651,"vw":299.248195},{"c":299.17,"h":299.2,"l":298.99,"n":131,"o":299.06,"t":"2026-10-05T15:15:00Z","v":4634,"vw":299.089889},{"c":299.47,"h":299.47,"l":299.1575,"n":142,"o":299.2,"t":"2026-10-05T15:30:00Z","v":59484,"vw":299.256983},{"c":299.7,"h":299.71,"l":299.465,"n":114,"o":299.55,"t":"2026-10-05T15:45:00Z","v":3878,"vw":299.575727},{"c":299.73,"h":299.75,"l":299.59,"n":82,"o":299.66,"t":"2026-10-05T16:00:00Z","v":2616,"vw":299.666926},{"c":299.7823,"h":299.79,"l":299.57,"n":91,"o":299.605,"t":"2026-10-05T16:15:00Z","v":2350,"vw":299.656114},{"c":300.07,"h":300.08,"l":299.7301,"n":138,"o":299.81,"t":"2026-10-05T16:30:00Z","v":3134,"vw":299.931432},{"c":299.865,"h":300.09,"l":299.85,"n":70,"o":300.09,"t":"2026-10-05T16:45:00Z","v":2150,"vw":299.947511},{"c":299.7201,"h":299.77,"l":299.54,"n":122,"o":299.68,"t":"2026-10-05T17:00:00Z","v":4311,"vw":299.64884},{"c":299.66,"h":299.83,"l":299.61,"n":181,"o":299.79,"t":"2026-10-05T17:15:00Z","v":12681,"vw":299.736394},{"c":300,"h":300,"l":299.68,"n":92,"o":299.7499,"t":"2026-10-05T17:30:00Z","v":2817,"vw":299.785114},{"c":300.29,"h":300.32,"l":300,"n":502,"o":300.06,"t":"2026-10-05T17:45:00Z","v":38289,"vw":300.22167},{"c":300.19,"h":300.34,"l":300.09,"n":493,"o":300.34,"t":"2026-10-05T18:00:00Z","v":40040,"vw":300.164309},{"c":300.36,"h":300.38,"l":300.12,"n":229,"o":300.21,"t":"2026-10-05T18:15:00Z","v":19864,"vw":300.22973},{"c":300.11,"h":300.3212,"l":300.06,"n":156,"o":300.305,"t":"2026-10-05T18:30:00Z","v":5883,"vw":300.166712},{"c":300.29,"h":300.29,"l":300.03,"n":192,"o":300.135,"t":"2026-10-05T18:45:00Z","v":9627,"vw":300.100727},{"c":300.46,"h":300.515,"l":300.2,"n":227,"o":300.2,"t":"2026-10-05T19:00:00Z","v":13136,"vw":300.417017},{"c":300.4,"h":300.55,"l":300.35,"n":181,"o":300.5,"t":"2026-10-05T19:15:00Z","v":18786,"vw":300.485934},{"c":300.52,"h":300.56,"l":300.2762,"n":304,"o":300.41,"t":"2026-10-05T19:30:00Z","v":8901,"vw":300.377664},{"c":300.09,"h":300.47,"l":299.94,"n":530,"o":300.405,"t":"2026-10-05T19:45:00Z","v":32037,"vw":300.055654},{"c":300.29,"h":300.3,"l":300.05,"n":27,"o":300.05,"t":"2026-10-05T20:00:00Z","v":6789,"vw":300.08971},{"c":301.98,"h":301.98,"l":301.98,"n":11,"o":301.98,"t":"2026-10-06T11:30:00Z","v":703,"vw":301.98},{"c":303.8,"h":304.1799,"l":302.13,"n":169,"o":302.13,"t":"2026-10-06T13:30:00Z","v":5794,"vw":302.735462},{"c":304.585,"h":304.585,"l":303.535,"n":116,"o":303.535,"t":"2026-10-06T13:45:00Z","v":2632,"vw":304.047255},{"c":303.94,"h":304.805,"l":303.94,"n":114,"o":304.49,"t":"2026-10-06T14:00:00Z","v":2815,"vw":304.227066},{"c":302.955,"h":303.835,"l":302.945,"n":132,"o":303.8,"t":"2026-10-06T14:15:00Z","v":5063,"vw":303.269434},{"c":303.385,"h":303.46,"l":302.76,"n":85,"o":302.88,"t":"2026-10-06T14:30:00Z","v":2788,"vw":303.065641},{"c":304.04,"h":304.095,"l":303.4902,"n":99,"o":303.5,"t":"2026-10-06T14:45:00Z","v":2686,"vw":303.879384},{"c":304.585,"h":304.585,"l":304.06,"n":98,"o":304.15,"t":"2026-10-06T15:00:00Z","v":3527,"vw":304.23019},{"c":304.75,"h":304.79,"l":304.55,"n":167,"o":304.605,"t":"2026-10-06T15:15:00Z","v":62635,"vw":304.75023},{"c":304.8351,"h":304.8351,"l":304.525,"n":161,"o":304.65,"t":"2026-10-06T15:30:00Z","v":10186,"vw":304.703974},{"c":304.82,"h":304.8208,"l":304.71,"n":99,"o":304.78,"t":"2026-10-06T15:45:00Z","v":2888,"vw":304.759196},{"c":304.46,"h":304.94,"l":304.26,"n":130,"o":304.75,"t":"2026-10-06T16:00:00Z","v":5351,"vw":304.425943},{"c":304.265,"h":304.375,"l":304.21,"n":69,"o":304.29,"t":"2026-10-06T16:15:00Z","v":1729,"vw":304.299325},{"c":304.4,"h":304.58,"l":304.2669,"n":77,"o":304.2669,"t":"2026-10-06T16:30:00Z","v":2533,"vw":304.444661},{"c":304.295,"h":304.59,"l":304.23,"n":113,"o":304.59,"t":"2026-10-06T16:45:00Z","v":3585,"vw":304.262841},{"c":304.2,"h":304.4,"l":304.09,"n":64,"o":304.31,"t":"2026-10-06T17:00:00Z","v":2498,"vw":304.268944},{"c":304.25,"h":304.32,"l":303.96,"n":122,"o":304.23,"t":"2026-10-06T17:15:00Z","v":4473,"vw":304.082836},{"c":304.221,"h":304.405,"l":304.17,"n":107,"o":304.23,"t":"2026-10-06T17:30:00Z","v":3818,"vw":304.272494},{"c":304.205,"h":304.39,"l":304.0625,"n":199,"o":304.26,"t":"2026-10-06T17:45:00Z","v":5524,"vw":304.230376},{"c":304.185,"h":304.3975,"l":304.185,"n":138,"o":304.25,"t":"2026-10-06T18:00:00Z","v":7391,"vw":304.284738},{"c":303.7899,"h":304.2,"l":303.735,"n":132,"o":304.19,"t":"2026-10-06T18:15:00Z","v":6612,"vw":303.875667},{"c":303.6099,"h":303.78,"l":303.52,"n":97,"o":303.725,"t":"2026-10-06T18:30:00Z","v":4546,"vw":303.638375},{"c":303.88,"h":303.88,"l":303.5275,"n":139,"o":303.5351,"t":"2026-10-06T18:45:00Z","v":5336,"vw":303.698371},{"c":303.815,"h":303.91,"l":303.71,"n":114,"o":303.81,"t":"2026-10-06T19:00:00Z","v":2912,"vw":303.811128},{"c":303.5736,"h":303.9635,"l":303.5736,"n":168,"o":303.86,"t":"2026-10-06T19:15:00Z","v":7521,"vw":303.778247},{"c":303.71,"h":303.89,"l":303.6,"n":197,"o":303.65,"t":"2026-10-06T19:30:00Z","v":6279,"vw":303.768993},{"c":304.215,"h":304.24,"l":303.685,"n":517,"o":303.705,"t":"2026-10-06T19:45:00Z","v":14997,"vw":304.02932},{"c":304.03,"h":304.03,"l":304.03,"n":6,"o":304.03,"t":"2026-10-06T20:00:00Z","v":4000,"vw":304.03},{"c":300.55,"h":300.55,"l":300.55,"n":1,"o":300.55,"t":"2026-10-07T13:15:00Z","v":96,"vw":300.55},{"c":300.53,"h":301.64,"l":300.03,"n":159,"o":300.91,"t":"2026-10-07T13:30:00Z","v":7690,"vw":300.659416},{"c":299.8,"h":300.455,"l":299.725,"n":75,"o":300.455,"t":"2026-10-07T13:45:00Z","v":2338,"vw":300.018174},{"c":299.115,"h":299.3479,"l":299.045,"n":59,"o":299.335,"t":"2026-10-07T14:00:00Z","v":2234,"vw":299.186619},{"c":299.575,"h":299.73,"l":299.18,"n":118,"o":299.18,"t":"2026-10-07T14:15:00Z","v":11070,"vw":299.643729},{"c":298.89,"h":299.6168,"l":298.89,"n":120,"o":299.44,"t":"2026-10-07T14:30:00Z","v":2567,"vw":299.263745},{"c":298.93,"h":298.93,"l":298.525,"n":86,"o":298.675,"t":"2026-10-07T14:45:00Z","v":2021,"vw":298.670279},{"c":298.99,"h":299.12,"l":298.57,"n":139,"o":299.02,"t":"2026-10-07T15:00:00Z","v":42875,"vw":299.025992},{"c":298.98,"h":299.125,"l":298.75,"n":156,"o":298.9,"t":"2026-10-07T15:15:00Z","v":3795,"vw":298.980947},{"c":299.41,"h":299.41,"l":298.95,"n":138,"o":299.08,"t":"2026-10-07T15:30:00Z","v":7507,"vw":299.123929},{"c":299.7,"h":299.7,"l":299.375,"n":129,"o":299.4432,"t":"2026-10-07T15:45:00Z","v":4347,"vw":299.548159},{"c":299.97,"h":299.97,"l":299.56,"n":154,"o":299.695,"t":"2026-10-07T16:00:00Z","v":4027,"vw":299.801409},{"c":299.96,"h":300.1,"l":299.89,"n":141,"o":299.94,"t":"2026-10-07T16:15:00Z","v":5323,"vw":299.963735},{"c":299.935,"h":300.105,"l":299.8401,"n":94,"o":299.9834,"t":"2026-10-07T16:30:00Z","v":4190,"vw":299.994893},{"c":300.05,"h":300.25,"l":299.9,"n":119,"o":300.05,"t":"2026-10-07T16:45:00Z","v":7989,"vw":300.039579},{"c":300.69,"h":300.71,"l":300.01,"n":71,"o":300.01,"t":"2026-10-07T17:00:00Z","v":2750,"vw":300.165011},{"c":300.7192,"h":300.89,"l":300.55,"n":78,"o":300.675,"t":"2026-10-07T17:15:00Z","v":2102,"vw":300.716948},{"c":300.855,"h":300.915,"l":300.79,"n":82,"o":300.87,"t":"2026-10-07T17:30:00Z","v":1736,"vw":300.858295},{"c":300.66,"h":300.86,"l":300.54,"n":184,"o":300.85,"t":"2026-10-07T17:45:00Z","v":2204,"vw":300.690391},{"c":300.605,"h":300.9492,"l":300.6,"n":66,"o":300.6,"t":"2026-10-07T18:00:00Z","v":1284,"vw":300.70787},{"c":300.69,"h":300.7799,"l":300.5677,"n":116,"o":300.7001,"t":"2026-10-07T18:15:00Z","v":5884,"vw":300.680238},{"c":300.52,"h":300.68,"l":300.28,"n":86,"o":300.68,"t":"2026-10-07T18:30:00Z","v":4792,"vw":300.55104},{"c":300.815,"h":300.815,"l":300.53,"n":202,"o":300.53,"t":"2026-10-07T18:45:00Z","v":37504,"vw":300.650012},{"c":300.56,"h":300.88,"l":300.56,"n":101,"o":300.88,"t":"2026-10-07T19:00:00Z","v":1867,"vw":300.720165},{"c":300.51,"h":300.61,"l":300.43,"n":234,"o":300.47,"t":"2026-10-07T19:15:00Z","v":10276,"vw":300.554942},{"c":300.53,"h":300.7,"l":300.36,"n":209,"o":300.52,"t":"2026-10-07T19:30:00Z","v":11733,"vw":300.566523},{"c":300.22,"h":300.51,"l":300.17,"n":548,"o":300.5,"t":"2026-10-07T19:45:00Z","v":22398,"vw":300.33232},{"c":300.18,"h":300.18,"l":300.18,"n":9,"o":300.18,"t":"2026-10-07T20:00:00Z","v":911,"vw":300.18},{"c":302.55,"h":302.55,"l":302.55,"n":1,"o":302.55,"t":"2026-10-07T22:15:00Z","v":165,"vw":302.55},{"c":297.66,"h":299,"l":297.66,"n":2,"o":299,"t":"2026-10-08T13:15:00Z","v":225,"vw":298.660533},{"c":298.24,"h":298.6542,"l":297.37,"n":144,"o":297.97,"t":"2026-10-08T13:30:00Z","v":6587,"vw":297.943808},{"c":298.795,"h":298.82,"l":298.22,"n":123,"o":298.23,"t":"2026-10-08T13:45:00Z","v":7328,"vw":298.545211},{"c":298.66,"h":298.86,"l":298.6,"n":90,"o":298.6977,"t":"2026-10-08T14:00:00Z","v":3522,"vw":298.74225},{"c":299.2,"h":299.25,"l":298.695,"n":75,"o":298.75,"t":"2026-10-08T14:15:00Z","v":2635,"vw":299.075093},{"c":298.87,"h":299.205,"l":298.87,"n":215,"o":299.18,"t":"2026-10-08T14:30:00Z","v":2544,"vw":299.062765},{"c":298.4601,"h":299.0128,"l":298.39,"n":101,"o":298.99,"t":"2026-10-08T14:45:00Z","v":2786,"vw":298.643798},{"c":297.86,"h":298.56,"l":297.8,"n":99,"o":298.56,"t":"2026-10-08T15:00:00Z","v":2861,"vw":298.201962},{"c":297.67,"h":297.7989,"l":297.42,"n":110,"o":297.6,"t":"2026-10-08T15:15:00Z","v":3675,"vw":297.589181},{"c":297.8799,"h":297.8799,"l":297.23,"n":179,"o":297.62,"t":"2026-10-08T15:30:00Z","v":7479,"vw":297.374509},{"c":298.09,"h":298.09,"l":297.845,"n":71,"o":297.94,"t":"2026-10-08T15:45:00Z","v":2033,"vw":297.99432},{"c":298.19,"h":298.295,"l":298.035,"n":52,"o":298.035,"t":"2026-10-08T16:00:00Z","v":2706,"vw":298.197062},{"c":298.52,"h":299.61,"l":298.16,"n":243,"o":298.16,"t":"2026-10-08T16:15:00Z","v":12789,"vw":298.817755},{"c":298.2742,"h":298.68,"l":298.2,"n":167,"o":298.43,"t":"2026-10-08T16:30:00Z","v":6979,"vw":298.47321},{"c":296.93,"h":298.33,"l":296.71,"n":282,"o":298.19,"t":"2026-10-08T16:45:00Z","v":7487,"vw":297.166981},{"c":296.95,"h":296.96,"l":296.15,"n":138,"o":296.85,"t":"2026-10-08T17:00:00Z","v":5200,"vw":296.409454},{"c":296.58,"h":297.405,"l":296.04,"n":113,"o":297.3,"t":"2026-10-08T17:15:00Z","v":2367,"vw":296.958989},{"c":297.36,"h":297.36,"l":296.58,"n":104,"o":296.78,"t":"2026-10-08T17:30:00Z","v":2959,"vw":296.862603},{"c":297.465,"h":297.4777,"l":296.8,"n":133,"o":297.265,"t":"2026-10-08T17:45:00Z","v":3407,"vw":297.260883},{"c":297.98,"h":297.98,"l":297.2778,"n":90,"o":297.455,"t":"2026-10-08T18:00:00Z","v":2779,"vw":297.53775},{"c":298.29,"h":298.505,"l":298.01,"n":107,"o":298.04,"t":"2026-10-08T18:15:00Z","v":4878,"vw":298.161398},{"c":297.785,"h":298.155,"l":297.7,"n":258,"o":298.155,"t":"2026-10-08T18:30:00Z","v":6730,"vw":297.825878},{"c":297.685,"h":297.76,"l":297.53,"n":181,"o":297.67,"t":"2026-10-08T18:45:00Z","v":5593,"vw":297.62792},{"c":297.4,"h":297.58,"l":297.23,"n":341,"o":297.58,"t":"2026-10-08T19:00:00Z","v":7350,"vw":297.4418},{"c":297.49,"h":297.93,"l":297.32,"n":312,"o":297.32,"t":"2026-10-08T19:15:00Z","v":39803,"vw":297.807353},{"c":297.52,"h":297.7299,"l":297.32,"n":353,"o":297.35,"t":"2026-10-08T19:30:00Z","v":8015,"vw":297.447163},{"c":297.86,"h":298.04,"l":297.55,"n":353,"o":297.55,"t":"2026-10-08T19:45:00Z","v":13091,"vw":297.895333},{"c":297.86,"h":297.86,"l":297.86,"n":7,"o":297.86,"t":"2026-10-08T20:00:00Z","v":1025,"vw":297.86},{"c":297.9,"h":297.9,"l":297.9,"n":16,"o":297.9,"t":"2026-10-09T08:30:00Z","v":4583,"vw":297.9},{"c":299.48,"h":299.51,"l":299.33,"n":86,"o":299.51,"t":"2026-10-09T08:45:00Z","v":4891,"vw":299.455577},{"c":300.79,"h":300.79,"l":300.73,"n":11,"o":300.73,"t":"2026-10-09T10:00:00Z","v":405,"vw":300.76},{"c":300,"h":300,"l":300,"n":1,"o":300,"t":"2026-10-09T10:45:00Z","v":200,"vw":300},{"c":299.2,"h":299.2,"l":299.2,"n":2,"o":299.2,"t":"2026-10-09T11:00:00Z","v":168,"vw":299.2},{"c":300.76,"h":300.76,"l":300.51,"n":3,"o":300.51,"t":"2026-10-09T11:15:00Z","v":148,"vw":300.645135},{"c":299.445,"h":300.99,"l":299.445,"n":264,"o":300.02,"t":"2026-10-09T13:30:00Z","v":19854,"vw":299.966136},{"c":300.23,"h":300.23,"l":298.92,"n":128,"o":299.53,"t":"2026-10-09T13:45:00Z","v":9931,"vw":299.381802},{"c":300.02,"h":300.46,"l":300.02,"n":47,"o":300.3251,"t":"2026-10-09T14:00:00Z","v":1471,"vw":300.227918},{"c":300.5411,"h":300.96,"l":300.215,"n":96,"o":300.215,"t":"2026-10-09T14:15:00Z","v":5081,"vw":300.634835},{"c":300.495,"h":300.92,"l":300.4801,"n":117,"o":300.815,"t":"2026-10-09T14:30:00Z","v":2894,"vw":300.706787},{"c":301.05,"h":301.06,"l":300.605,"n":62,"o":300.605,"t":"2026-10-09T14:45:00Z","v":1960,"vw":300.779193},{"c":301.28,"h":301.31,"l":300.881,"n":43,"o":300.97,"t":"2026-10-09T15:00:00Z","v":1624,"vw":301.082617},{"c":301.55,"h":301.66,"l":301.15,"n":147,"o":301.21,"t":"2026-10-09T15:15:00Z","v":3684,"vw":301.472515},{"c":301.215,"h":301.5,"l":301.121,"n":103,"o":301.41,"t":"2026-10-09T15:30:00Z","v":5738,"vw":301.330153},{"c":301.2383,"h":301.2383,"l":301.0801,"n":59,"o":301.165,"t":"2026-10-09T15:45:00Z","v":3198,"vw":301.142347},{"c":301.115,"h":301.12,"l":300.9889,"n":32,"o":301.03,"t":"2026-10-09T16:00:00Z","v":1371,"vw":301.062895},{"c":301.22,"h":301.22,"l":301.07,"n":34,"o":301.2,"t":"2026-10-09T16:15:00Z","v":984,"vw":301.110054},{"c":301.44,"h":301.69,"l":301.43,"n":69,"o":301.6287,"t":"2026-10-09T16:30:00Z","v":4756,"vw":301.501643},{"c":301.885,"h":301.885,"l":301.64,"n":56,"o":301.66,"t":"2026-10-09T16:45:00Z","v":1740,"vw":301.787663},{"c":301.8,"h":301.895,"l":301.7792,"n":49,"o":301.8465,"t":"2026-10-09T17:00:00Z","v":1746,"vw":301.827844},{"c":302.06,"h":302.06,"l":301.87,"n":102,"o":301.91,"t":"2026-10-09T17:15:00Z","v":2030,"vw":301.944854},{"c":302.21,"h":302.22,"l":302.0575,"n":64,"o":302.06,"t":"2026-10-09T17:30:00Z","v":1734,"vw":302.135847},{"c":302.32,"h":302.4099,"l":302.13,"n":161,"o":302.175,"t":"2026-10-09T17:45:00Z","v":4441,"vw":302.279254},{"c":302.37,"h":302.409,"l":302.1207,"n":72,"o":302.31,"t":"2026-10-09T18:00:00Z","v":5027,"vw":302.26855},{"c":302.42,"h":302.56,"l":302.345,"n":215,"o":302.35,"t":"2026-10-09T18:15:00Z","v":6978,"vw":302.41551},{"c":302.225,"h":302.51,"l":302.1875,"n":86,"o":302.49,"t":"2026-10-09T18:30:00Z","v":3070,"vw":302.322926},{"c":302.56,"h":302.7128,"l":302.22,"n":131,"o":302.27,"t":"2026-10-09T18:45:00Z","v":7401,"vw":302.38272},{"c":302.48,"h":302.66,"l":302.48,"n":62,"o":302.53,"t":"2026-10-09T19:00:00Z","v":6458,"vw":302.546922},{"c":302.68,"h":302.68,"l":302.48,"n":83,"o":302.485,"t":"2026-10-09T19:15:00Z","v":3940,"vw":302.566524},{"c":302.48,"h":302.67,"l":302.42,"n":182,"o":302.5291,"t":"2026-10-09T19:30:00Z","v":3252,"vw":302.530633},{"c":302.5999,"h":302.5999,"l":302.26,"n":370,"o":302.541,"t":"2026-10-09T19:45:00Z","v":17504,"vw":302.485974},{"c":302.48,"h":302.48,"l":302.48,"n":8,"o":302.48,"t":"2026-10-09T20:00:00Z","v":8068,"vw":302.48},{"c":300.21,"h":302.44,"l":300.21,"n":145,"o":302.08,"t":"2026-10-12T13:30:00Z","v":4831,"vw":301.757437},{"c":300.44,"h":300.45,"l":299.885,"n":78,"o":300.22,"t":"2026-10-12T13:45:00Z","v":4051,"vw":300.139261},{"c":300.41,"h":300.41,"l":299.67,"n":85,"o":300.37,"t":"2026-10-12T14:00:00Z","v":2465,"vw":300.008571},{"c":300.115,"h":300.275,"l":300.06,"n":54,"o":300.275,"t":"2026-10-12T14:15:00Z","v":1785,"vw":300.109753},{"c":300.16,"h":300.315,"l":299.9939,"n":75,"o":300.125,"t":"2026-10-12T14:30:00Z","v":1895,"vw":300.176669},{"c":300.285,"h":300.34,"l":300.05,"n":83,"o":300.26,"t":"2026-10-12T14:45:00Z","v":4286,"vw":300.219153},{"c":299.86,"h":300.2,"l":299.86,"n":86,"o":300.11,"t":"2026-10-12T15:00:00Z","v":3039,"vw":300.072813},{"c":299.54,"h":299.83,"l":299.4391,"n":51,"o":299.83,"t":"2026-10-12T15:15:00Z","v":1298,"vw":299.647297},{"c":299.77,"h":299.92,"l":299.46,"n":111,"o":299.57,"t":"2026-10-12T15:30:00Z","v":3484,"vw":299.661994},{"c":299.5333,"h":299.84,"l":299.5333,"n":40,"o":299.82,"t":"2026-10-12T15:45:00Z","v":1160,"vw":299.759609},{"c":299.56,"h":299.79,"l":299.56,"n":50,"o":299.65,"t":"2026-10-12T16:00:00Z","v":2105,"vw":299.68442},{"c":299.16,"h":299.59,"l":299.16,"n":47,"o":299.575,"t":"2026-10-12T16:15:00Z","v":1234,"vw":299.479405},{"c":299.1511,"h":299.38,"l":299.1511,"n":70,"o":299.295,"t":"2026-10-12T16:30:00Z","v":3902,"vw":299.297889},{"c":298.63,"h":299.09,"l":298.5371,"n":55,"o":299.06,"t":"2026-10-12T16:45:00Z","v":8712,"vw":298.960988},{"c":298.84,"h":298.8999,"l":298.68,"n":37,"o":298.68,"t":"2026-10-12T17:00:00Z","v":1975,"vw":298.77612},{"c":298.73,"h":298.83,"l":298.73,"n":42,"o":298.79,"t":"2026-10-12T17:15:00Z","v":2461,"vw":298.782948},{"c":298.755,"h":298.8499,"l":298.6229,"n":82,"o":298.8,"t":"2026-10-12T17:30:00Z","v":1801,"vw":298.730907},{"c":298.58,"h":298.7584,"l":298.5501,"n":192,"o":298.6201,"t":"2026-10-12T17:45:00Z","v":7450,"vw":298.626535},{"c":298.68,"h":298.68,"l":298.525,"n":58,"o":298.585,"t":"2026-10-12T18:00:00Z","v":3391,"vw":298.601577},{"c":298.445,"h":298.6488,"l":298.4,"n":54,"o":298.6488,"t":"2026-10-12T18:15:00Z","v":1880,"vw":298.523824},{"c":298.455,"h":298.455,"l":298.3293,"n":67,"o":298.435,"t":"2026-10-12T18:30:00Z","v":1758,"vw":298.395908},{"c":298.23,"h":298.4899,"l":298.15,"n":101,"o":298.46,"t":"2026-10-12T18:45:00Z","v":2704,"vw":298.302833},{"c":298.43,"h":298.47,"l":298.2076,"n":110,"o":298.2076,"t":"2026-10-12T19:00:00Z","v":6116,"vw":298.371652},{"c":298.31,"h":298.5899,"l":298.2746,"n":118,"o":298.44,"t":"2026-10-12T19:15:00Z","v":4007,"vw":298.484424},{"c":298.57,"h":298.69,"l":298.36,"n":140,"o":298.36,"t":"2026-10-12T19:30:00Z","v":7040,"vw":298.618014},{"c":298.82,"h":298.8996,"l":298.53,"n":203,"o":298.595,"t":"2026-10-12T19:45:00Z","v":6498,"vw":298.716298},{"c":298.71,"h":298.71,"l":298.71,"n":9,"o":298.71,"t":"2026-10-12T20:00:00Z","v":1318,"vw":298.71},{"c":298.61,"h":298.92,"l":296.64,"n":116,"o":297.25,"t":"2026-10-13T13:30:00Z","v":5436,"vw":297.71888},{"c":297.42,"h":298.75,"l":297.29,"n":90,"o":298.69,"t":"2026-10-13T13:45:00Z","v":2398,"vw":298.174728},{"c":297.57,"h":297.7399,"l":296.9706,"n":114,"o":297.065,"t":"2026-10-13T14:00:00Z","v":5851,"vw":297.262832},{"c":296.925,"h":297.7799,"l":296.9,"n":81,"o":297.7799,"t":"2026-10-13T14:15:00Z","v":2513,"vw":297.218133},{"c":296.59,"h":296.81,"l":296.53,"n":142,"o":296.81,"t":"2026-10-13T14:30:00Z","v":3549,"vw":296.662284},{"c":296.3742,"h":296.6,"l":296.31,"n":85,"o":296.4901,"t":"2026-10-13T14:45:00Z","v":1785,"vw":296.399908},{"c":296.57,"h":296.57,"l":296.28,"n":39,"o":296.41,"t":"2026-10-13T15:00:00Z","v":861,"vw":296.383565},{"c":296,"h":296.575,"l":296,"n":92,"o":296.45,"t":"2026-10-13T15:15:00Z","v":1744,"vw":296.225586},{"c":295.8886,"h":295.93,"l":295.68,"n":166,"o":295.89,"t":"2026-10-13T15:30:00Z","v":10455,"vw":295.822068},{"c":296.32,"h":296.42,"l":295.6,"n":97,"o":295.81,"t":"2026-10-13T15:45:00Z","v":3847,"vw":296.064385},{"c":296.7899,"h":296.7899,"l":296.2701,"n":57,"o":296.2701,"t":"2026-10-13T16:00:00Z","v":92654,"vw":296.352816},{"c":297.245,"h":297.32,"l":296.765,"n":106,"o":296.765,"t":"2026-10-13T16:15:00Z","v":4567,"vw":297.097448},{"c":297.26,"h":297.46,"l":297.24,"n":51,"o":297.46,"t":"2026-10-13T16:30:00Z","v":1390,"vw":297.330897},{"c":297.04,"h":297.28,"l":297.04,"n":58,"o":297.1546,"t":"2026-10-13T16:45:00Z","v":1809,"vw":297.181885},{"c":296.99,"h":297.065,"l":296.98,"n":19,"o":296.98,"t":"2026-10-13T17:00:00Z","v":3018,"vw":297.005066},{"c":296.8901,"h":297.07,"l":296.8901,"n":49,"o":296.94,"t":"2026-10-13T17:15:00Z","v":2291,"vw":296.945176},{"c":297.4,"h":297.45,"l":296.995,"n":62,"o":296.995,"t":"2026-10-13T17:30:00Z","v":2359,"vw":297.316494},{"c":297.31,"h":297.38,"l":297,"n":142,"o":297.35,"t":"2026-10-13T17:45:00Z","v":1846,"vw":297.19188},{"c":298.09,"h":298.0975,"l":297.2301,"n":88,"o":297.2456,"t":"2026-10-13T18:00:00Z","v":2945,"vw":297.774909},{"c":298.08,"h":298.105,"l":297.93,"n":52,"o":297.97,"t":"2026-10-13T18:15:00Z","v":4524,"vw":297.959662},{"c":298.0901,"h":298.12,"l":297.86,"n":85,"o":298.055,"t":"2026-10-13T18:30:00Z","v":3156,"vw":298.043525},{"c":298.01,"h":298.13,"l":297.885,"n":54,"o":298.045,"t":"2026-10-13T18:45:00Z","v":1844,"vw":298.042698},{"c":298.14,"h":298.1427,"l":297.9,"n":82,"o":298.01,"t":"2026-10-13T19:00:00Z","v":2548,"vw":298.023021},{"c":298.13,"h":298.2765,"l":298.06,"n":88,"o":298.2765,"t":"2026-10-13T19:15:00Z","v":3460,"vw":298.170377},{"c":298.27,"h":298.445,"l":298.1,"n":211,"o":298.18,"t":"2026-10-13T19:30:00Z","v":11085,"vw":298.302703},{"c":298.1,"h":298.3193,"l":298.05,"n":753,"o":298.23,"t":"2026-10-13T19:45:00Z","v":44529,"vw":298.180503},{"c":298.12,"h":298.12,"l":298.12,"n":12,"o":298.12,"t":"2026-10-13T20:00:00Z","v":17340,"vw":298.12},{"c":298,"h":300.5,"l":297.5,"n":12,"o":300.5,"t":"2026-10-14T09:30:00Z","v":1402,"vw":299.244067},{"c":299.15,"h":300.3,"l":298.8,"n":62,"o":298.88,"t":"2026-10-14T09:45:00Z","v":4021,"vw":299.490467},{"c":296.2,"h":296.2,"l":296.2,"n":1,"o":296.2,"t":"2026-10-14T12:30:00Z","v":200,"vw":296.2},{"c":295.055,"h":295.8399,"l":295.01,"n":194,"o":295.28,"t":"2026-10-14T13:30:00Z","v":7379,"vw":295.278021},{"c":293.81,"h":295.49,"l":293.7,"n":194,"o":295.135,"t":"2026-10-14T13:45:00Z","v":6559,"vw":294.90888},{"c":293.14,"h":293.745,"l":293.14,"n":195,"o":293.63,"t":"2026-10-14T14:00:00Z","v":5720,"vw":293.51596},{"c":293.033,"h":293.4264,"l":292.87,"n":119,"o":293.165,"t":"2026-10-14T14:15:00Z","v":2731,"vw":293.130847},{"c":293.48,"h":293.51,"l":292.95,"n":147,"o":292.98,"t":"2026-10-14T14:30:00Z","v":3599,"vw":293.272289},{"c":292.5887,"h":293.445,"l":292.5887,"n":92,"o":293.32,"t":"2026-10-14T14:45:00Z","v":2660,"vw":293.21995},{"c":292.005,"h":292.95,"l":291.76,"n":198,"o":292.95,"t":"2026-10-14T15:00:00Z","v":57952,"vw":292.258436},{"c":291.6,"h":292.33,"l":291.6,"n":128,"o":292.0275,"t":"2026-10-14T15:15:00Z","v":3947,"vw":291.958614},{"c":291.0725,"h":291.655,"l":291.045,"n":134,"o":291.55,"t":"2026-10-14T15:30:00Z","v":25936,"vw":291.244469},{"c":291.3481,"h":291.52,"l":291.1,"n":108,"o":291.2538,"t":"2026-10-14T15:45:00Z","v":3369,"vw":291.317201},{"c":290.95,"h":291.5001,"l":290.95,"n":117,"o":291.27,"t":"2026-10-14T16:00:00Z","v":3595,"vw":291.310789},{"c":290.68,"h":290.74,"l":290.645,"n":41,"o":290.67,"t":"2026-10-14T16:15:00Z","v":604,"vw":290.678474},{"c":291.15,"h":291.15,"l":290.69,"n":111,"o":290.7,"t":"2026-10-14T16:30:00Z","v":5418,"vw":290.889701},{"c":291.13,"h":291.155,"l":290.93,"n":90,"o":291.1399,"t":"2026-10-14T16:45:00Z","v":2397,"vw":291.059383},{"c":290.63,"h":291.53,"l":290.63,"n":116,"o":291.53,"t":"2026-10-14T17:00:00Z","v":4205,"vw":291.101941},{"c":290.55,"h":290.9698,"l":290.49,"n":106,"o":290.62,"t":"2026-10-14T17:15:00Z","v":6790,"vw":290.63171},{"c":290.29,"h":290.5817,"l":290.17,"n":115,"o":290.41,"t":"2026-10-14T17:30:00Z","v":4226,"vw":290.410591},{"c":289.56,"h":290.175,"l":289.56,"n":251,"o":290.11,"t":"2026-10-14T17:45:00Z","v":4606,"vw":289.823831},{"c":290.14,"h":290.14,"l":289.32,"n":114,"o":289.52,"t":"2026-10-14T18:00:00Z","v":5093,"vw":289.56763},{"c":289.9383,"h":290.13,"l":289.74,"n":132,"o":289.99,"t":"2026-10-14T18:15:00Z","v":5439,"vw":289.959351},{"c":289.87,"h":289.96,"l":289.651,"n":148,"o":289.915,"t":"2026-10-14T18:30:00Z","v":5821,"vw":289.86647},{"c":289.875,"h":290.02,"l":289.73,"n":103,"o":289.775,"t":"2026-10-14T18:45:00Z","v":3300,"vw":289.883103},{"c":289.745,"h":290.0499,"l":289.49,"n":117,"o":289.72,"t":"2026-10-14T19:00:00Z","v":2331,"vw":289.775275},{"c":290.34,"h":290.4594,"l":289.67,"n":105,"o":289.7751,"t":"2026-10-14T19:15:00Z","v":2850,"vw":290.095937},{"c":290.605,"h":290.69,"l":290.2603,"n":134,"o":290.4484,"t":"2026-10-14T19:30:00Z","v":6021,"vw":290.534541},{"c":290.7,"h":290.7,"l":290.13,"n":328,"o":290.36,"t":"2026-10-14T19:45:00Z","v":7469,"vw":290.42463},{"c":290.68,"h":290.68,"l":290.68,"n":13,"o":290.68,"t":"2026-10-14T20:00:00Z","v":1114,"vw":290.68},{"c":291.26,"h":291.26,"l":290.66,"n":5,"o":290.66,"t":"2026-10-14T20:45:00Z","v":829,"vw":290.836127},{"c":289.4,"h":289.4,"l":289.4,"n":1,"o":289.4,"t":"2026-10-14T22:30:00Z","v":100,"vw":289.4},{"c":291.2,"h":291.2,"l":291.2,"n":19,"o":291.2,"t":"2026-10-15T10:15:00Z","v":1520,"vw":291.2},{"c":289.5,"h":289.5,"l":288.92,"n":26,"o":288.92,"t":"2026-10-15T10:30:00Z","v":1697,"vw":289.430327},{"c":288.745,"h":289.2576,"l":287.93,"n":206,"o":287.93,"t":"2026-10-15T13:30:00Z","v":8904,"vw":288.542038},{"c":287.57,"h":288.36,"l":286.87,"n":140,"o":288.36,"t":"2026-10-15T13:45:00Z","v":4723,"vw":287.802544},{"c":288.78,"h":289.39,"l":287.4,"n":120,"o":287.4,"t":"2026-10-15T14:00:00Z","v":332350,"vw":288.69007},{"c":288.69,"h":289.15,"l":288.68,"n":102,"o":289.0099,"t":"2026-10-15T14:15:00Z","v":4712,"vw":288.848621},{"c":289.97,"h":290.09,"l":288.59,"n":154,"o":288.59,"t":"2026-10-15T14:30:00Z","v":3099,"vw":289.330894},{"c":290.39,"h":290.39,"l":289.755,"n":87,"o":290,"t":"2026-10-15T14:45:00Z","v":4170,"vw":289.948115},{"c":291.7547,"h":291.7547,"l":290.6101,"n":93,"o":290.6101,"t":"2026-10-15T15:00:00Z","v":6019,"vw":290.966444},{"c":291.51,"h":292.0247,"l":291.51,"n":77,"o":292.0247,"t":"2026-10-15T15:15:00Z","v":1270,"vw":291.789649},{"c":291.02,"h":291.41,"l":290.95,"n":134,"o":291.085,"t":"2026-10-15T15:30:00Z","v":8274,"vw":291.089539},{"c":291.41,"h":291.41,"l":290.8901,"n":129,"o":290.9725,"t":"2026-10-15T15:45:00Z","v":5929,"vw":291.166752},{"c":290.8761,"h":291.54,"l":290.855,"n":62,"o":291.415,"t":"2026-10-15T16:00:00Z","v":2040,"vw":291.023417},{"c":290.5901,"h":290.86,"l":290.47,"n":62,"o":290.86,"t":"2026-10-15T16:15:00Z","v":3261,"vw":290.718095},{"c":290.98,"h":291.25,"l":290.6,"n":96,"o":290.66,"t":"2026-10-15T16:30:00Z","v":3008,"vw":290.941421},{"c":291.095,"h":291.26,"l":290.7671,"n":79,"o":291.26,"t":"2026-10-15T16:45:00Z","v":2509,"vw":290.932517},{"c":291.35,"h":291.48,"l":291.1775,"n":75,"o":291.195,"t":"2026-10-15T17:00:00Z","v":5318,"vw":291.223585},{"c":291.455,"h":291.54,"l":291.2923,"n":49,"o":291.2923,"t":"2026-10-15T17:15:00Z","v":1334,"vw":291.408429},{"c":291.98,"h":292.2,"l":291.4857,"n":77,"o":291.4857,"t":"2026-10-15T17:30:00Z","v":1944,"vw":291.846565},{"c":292.21,"h":292.21,"l":291.9101,"n":143,"o":292.089,"t":"2026-10-15T17:45:00Z","v":1868,"vw":292.099646},{"c":291.59,"h":292.21,"l":291.52,"n":81,"o":292.13,"t":"2026-10-15T18:00:00Z","v":2847,"vw":291.724215},{"c":291.595,"h":291.71,"l":291.445,"n":71,"o":291.62,"t":"2026-10-15T18:15:00Z","v":2525,"vw":291.571865},{"c":291.99,"h":291.99,"l":291.7,"n":104,"o":291.78,"t":"2026-10-15T18:30:00Z","v":7767,"vw":291.863172},{"c":292.24,"h":292.28,"l":292.04,"n":83,"o":292.06,"t":"2026-10-15T18:45:00Z","v":2769,"vw":292.161994},{"c":293.28,"h":293.28,"l":292.29,"n":503,"o":292.29,"t":"2026-10-15T19:00:00Z","v":6892,"vw":292.712066},{"c":293.775,"h":293.965,"l":293.295,"n":225,"o":293.3437,"t":"2026-10-15T19:15:00Z","v":11758,"vw":293.810944},{"c":294.19,"h":294.29,"l":293.715,"n":508,"o":293.78,"t":"2026-10-15T19:30:00Z","v":31136,"vw":294.038472},{"c":294.32,"h":294.45,"l":293.76,"n":621,"o":294.19,"t":"2026-10-15T19:45:00Z","v":40530,"vw":294.212626},{"c":294.5,"h":294.5,"l":294.5,"n":12,"o":294.5,"t":"2026-10-15T20:00:00Z","v":959,"vw":294.5},{"c":293.91,"h":293.91,"l":293.91,"n":1,"o":293.91,"t":"2026-10-15T20:30:00Z","v":388,"vw":293.91},{"c":293.9,"h":293.9,"l":293.9,"n":1,"o":293.9,"t":"2026-10-15T22:00:00Z","v":60,"vw":293.9},{"c":296.5,"h":296.5,"l":296.5,"n":31,"o":296.5,"t":"2026-10-16T09:00:00Z","v":2803,"vw":296.5},{"c":295.19,"h":295.19,"l":294.94,"n":84,"o":294.95,"t":"2026-10-16T09:15:00Z","v":2920,"vw":295.005357},{"c":294.5,"h":294.5,"l":294.5,"n":2,"o":294.5,"t":"2026-10-16T10:00:00Z","v":160,"vw":294.5},{"c":293.4,"h":294.6,"l":292.77,"n":190,"o":294.6,"t":"2026-10-16T13:30:00Z","v":11613,"vw":293.933099},{"c":292.97,"h":293.72,"l":292.91,"n":90,"o":293.655,"t":"2026-10-16T13:45:00Z","v":4463,"vw":293.302354},{"c":292.6,"h":293.105,"l":292.3833,"n":124,"o":293.105,"t":"2026-10-16T14:00:00Z","v":4973,"vw":292.845206},{"c":292.36,"h":292.995,"l":292.36,"n":110,"o":292.6,"t":"2026-10-16T14:15:00Z","v":4511,"vw":292.766039},{"c":292.99,"h":293.38,"l":292.4586,"n":161,"o":292.57,"t":"2026-10-16T14:30:00Z","v":5752,"vw":292.926381},{"c":292.565,"h":293.485,"l":292.513,"n":151,"o":293.06,"t":"2026-10-16T14:45:00Z","v":12195,"vw":293.05589},{"c":291.41,"h":292.46,"l":291.205,"n":73,"o":292.46,"t":"2026-10-16T15:00:00Z","v":2860,"vw":291.773575},{"c":291.075,"h":291.52,"l":290.83,"n":139,"o":291.48,"t":"2026-10-16T15:15:00Z","v":8694,"vw":291.129006},{"c":290.94,"h":291.35,"l":290.87,"n":110,"o":291.29,"t":"2026-10-16T15:30:00Z","v":5300,"vw":291.136902},{"c":290.2516,"h":291.24,"l":290.24,"n":101,"o":291.04,"t":"2026-10-16T15:45:00Z","v":6808,"vw":290.985748},{"c":290.7459,"h":290.7459,"l":289.92,"n":101,"o":290.14,"t":"2026-10-16T16:00:00Z","v":5941,"vw":290.364194},{"c":290.375,"h":291.005,"l":290.3555,"n":78,"o":291.005,"t":"2026-10-16T16:15:00Z","v":3058,"vw":290.58314},{"c":290.13,"h":290.425,"l":289.995,"n":90,"o":290.28,"t":"2026-10-16T16:30:00Z","v":5784,"vw":290.235784},{"c":289.795,"h":290.235,"l":289.63,"n":70,"o":290.225,"t":"2026-10-16T16:45:00Z","v":3290,"vw":289.687551},{"c":288.77,"h":289.64,"l":288.77,"n":102,"o":289.64,"t":"2026-10-16T17:00:00Z","v":2474,"vw":289.071619},{"c":288.76,"h":288.89,"l":288.13,"n":124,"o":288.57,"t":"2026-10-16T17:15:00Z","v":4104,"vw":288.428669},{"c":289.245,"h":289.53,"l":288.6,"n":122,"o":288.68,"t":"2026-10-16T17:30:00Z","v":4341,"vw":288.940173},{"c":288.47,"h":289.16,"l":288.42,"n":187,"o":289.16,"t":"2026-10-16T17:45:00Z","v":2588,"vw":288.701494},{"c":288.57,"h":288.57,"l":288,"n":144,"o":288.335,"t":"2026-10-16T18:00:00Z","v":4611,"vw":288.2524},{"c":288.12,"h":288.45,"l":288.05,"n":92,"o":288.385,"t":"2026-10-16T18:15:00Z","v":6523,"vw":288.200282},{"c":288.04,"h":288.27,"l":287.935,"n":87,"o":287.935,"t":"2026-10-16T18:30:00Z","v":1844,"vw":288.105369},{"c":287.74,"h":288.08,"l":287.51,"n":168,"o":287.8701,"t":"2026-10-16T18:45:00Z","v":3765,"vw":287.798286},{"c":288.11,"h":288.11,"l":287.39,"n":147,"o":287.73,"t":"2026-10-16T19:00:00Z","v":5086,"vw":287.701194},{"c":288.3298,"h":288.5398,"l":287.81,"n":148,"o":288.335,"t":"2026-10-16T19:15:00Z","v":6185,"vw":288.282408},{"c":287.75,"h":288.56,"l":287.695,"n":144,"o":288.56,"t":"2026-10-16T19:30:00Z","v":5476,"vw":288.066214},{"c":288.59,"h":288.69,"l":287.84,"n":325,"o":287.84,"t":"2026-10-16T19:45:00Z","v":11382,"vw":288.518971},{"c":288.72,"h":288.72,"l":288.72,"n":10,"o":288.72,"t":"2026-10-16T20:00:00Z","v":3502,"vw":288.72},{"c":290,"h":292,"l":290,"n":10,"o":292,"t":"2026-10-19T08:00:00Z","v":604,"vw":291.666667},{"c":290.99,"h":290.99,"l":290.99,"n":4,"o":290.99,"t":"2026-10-19T08:15:00Z","v":204,"vw":290.99},{"c":291,"h":291,"l":290.99,"n":3,"o":290.99,"t":"2026-10-19T08:30:00Z","v":201,"vw":290.995},{"c":290.94,"h":290.94,"l":290.94,"n":4,"o":290.94,"t":"2026-10-19T08:45:00Z","v":201,"vw":290.94},{"c":291.37,"h":291.37,"l":291.04,"n":3,"o":291.04,"t":"2026-10-19T09:00:00Z","v":206,"vw":291.205},{"c":290,"h":290,"l":289.21,"n":3,"o":289.21,"t":"2026-10-19T10:00:00Z","v":116,"vw":289.532449},{"c":290.01,"h":290.01,"l":288.8,"n":19,"o":288.85,"t":"2026-10-19T10:15:00Z","v":704,"vw":289.299932},{"c":290.01,"h":290.5,"l":288.8,"n":31,"o":288.8,"t":"2026-10-19T10:30:00Z","v":1212,"vw":289.858937},{"c":289.04,"h":291.05,"l":289,"n":42,"o":289,"t":"2026-10-19T10:45:00Z","v":1007,"vw":289.536703},{"c":289.08,"h":289.08,"l":289.08,"n":3,"o":289.08,"t":"2026-10-19T11:00:00Z","v":557,"vw":289.08},{"c":288.9,"h":290.89,"l":288.9,"n":26,"o":289.06,"t":"2026-10-19T11:15:00Z","v":1484,"vw":290.56003},{"c":288.8,"h":290.32,"l":288.8,"n":37,"o":290.32,"t":"2026-10-19T11:30:00Z","v":1097,"vw":289.721846},{"c":290,"h":290.06,"l":288.8,"n":9,"o":288.8,"t":"2026-10-19T11:45:00Z","v":1031,"vw":288.955377},{"c":290,"h":290,"l":288.8,"n":9,"o":288.8,"t":"2026-10-19T12:00:00Z","v":390,"vw":289.257143},{"c":290.1,"h":290.23,"l":288.8,"n":26,"o":288.8,"t":"2026-10-19T12:15:00Z","v":815,"vw":289.726419},{"c":290.12,"h":290.12,"l":288.8,"n":3,"o":288.8,"t":"2026-10-19T12:30:00Z","v":132,"vw":289.298113},{"c":289.96,"h":291.68,"l":289.875,"n":118,"o":291.48,"t":"2026-10-19T13:30:00Z","v":10848,"vw":291.285771},{"c":288.92,"h":289.96,"l":288.82,"n":327,"o":289.72,"t":"2026-10-19T13:45:00Z","v":21265,"vw":289.353224},{"c":289.28,"h":289.31,"l":288.49,"n":118,"o":289.13,"t":"2026-10-19T14:00:00Z","v":5224,"vw":288.851537},{"c":289.7999,"h":289.9312,"l":289.515,"n":101,"o":289.7854,"t":"2026-10-19T14:15:00Z","v":2634,"vw":289.702698},{"c":288.99,"h":289.54,"l":288.92,"n":171,"o":289.54,"t":"2026-10-19T14:30:00Z","v":4120,"vw":289.092633},{"c":289.335,"h":289.53,"l":289.03,"n":105,"o":289.03,"t":"2026-10-19T14:45:00Z","v":6445,"vw":289.24304},{"c":289.98,"h":290.025,"l":289.37,"n":139,"o":289.64,"t":"2026-10-19T15:00:00Z","v":8603,"vw":289.695665},{"c":291.0751,"h":291.0751,"l":290.01,"n":58,"o":290.01,"t":"2026-10-19T15:15:00Z","v":2366,"vw":290.614646},{"c":291.24,"h":291.245,"l":290.745,"n":101,"o":291.036,"t":"2026-10-19T15:30:00Z","v":8608,"vw":291.061136},{"c":291.02,"h":291.26,"l":290.935,"n":79,"o":291.09,"t":"2026-10-19T15:45:00Z","v":2981,"vw":291.055223},{"c":290.47,"h":290.5314,"l":290.3093,"n":65,"o":290.34,"t":"2026-10-19T16:00:00Z","v":3664,"vw":290.44289},{"c":290.27,"h":290.6,"l":290.105,"n":45,"o":290.38,"t":"2026-10-19T16:15:00Z","v":2333,"vw":290.24343},{"c":290.18,"h":290.265,"l":289.95,"n":47,"o":290.265,"t":"2026-10-19T16:30:00Z","v":1920,"vw":290.141802},{"c":289.6795,"h":290.09,"l":289.6795,"n":53,"o":290.09,"t":"2026-10-19T16:45:00Z","v":4539,"vw":289.906609},{"c":289.515,"h":289.79,"l":289.515,"n":62,"o":289.79,"t":"2026-10-19T17:00:00Z","v":2748,"vw":289.637787},{"c":289.775,"h":289.895,"l":289.67,"n":107,"o":289.7403,"t":"2026-10-19T17:15:00Z","v":6833,"vw":289.760036},{"c":289.595,"h":289.72,"l":289.455,"n":185,"o":289.7,"t":"2026-10-19T17:30:00Z","v":17376,"vw":289.623535},{"c":289.525,"h":289.5577,"l":289.185,"n":116,"o":289.55,"t":"2026-10-19T17:45:00Z","v":7846,"vw":289.457046},{"c":289.612,"h":289.612,"l":289.32,"n":168,"o":289.505,"t":"2026-10-19T18:00:00Z","v":10911,"vw":289.424477},{"c":289.19,"h":289.7,"l":289.18,"n":69,"o":289.64,"t":"2026-10-19T18:15:00Z","v":4682,"vw":289.36346},{"c":289.3451,"h":289.39,"l":289.13,"n":52,"o":289.225,"t":"2026-10-19T18:30:00Z","v":1608,"vw":289.245022},{"c":289.35,"h":289.6526,"l":289.3367,"n":78,"o":289.6526,"t":"2026-10-19T18:45:00Z","v":2112,"vw":289.491585},{"c":289.51,"h":289.7051,"l":289.45,"n":120,"o":289.49,"t":"2026-10-19T19:00:00Z","v":6582,"vw":289.552257},{"c":289.91,"h":290.23,"l":289.48,"n":224,"o":289.51,"t":"2026-10-19T19:15:00Z","v":14804,"vw":289.961859},{"c":289.92,"h":290.13,"l":289.8593,"n":148,"o":289.8593,"t":"2026-10-19T19:30:00Z","v":9108,"vw":290.011947},{"c":289.135,"h":289.96,"l":289.05,"n":287,"o":289.93,"t":"2026-10-19T19:45:00Z","v":24825,"vw":289.742175},{"c":289.06,"h":289.06,"l":289.06,"n":9,"o":289.06,"t":"2026-10-19T20:00:00Z","v":895,"vw":289.06},{"c":288.49,"h":291.5,"l":288.48,"n":51,"o":290.56,"t":"2026-10-20T10:45:00Z","v":3450,"vw":290.395232},{"c":289.05,"h":289.05,"l":289.05,"n":1,"o":289.05,"t":"2026-10-20T12:45:00Z","v":148,"vw":289.05},{"c":287.915,"h":288.85,"l":287.65,"n":212,"o":288.24,"t":"2026-10-20T13:30:00Z","v":18284,"vw":288.230104},{"c":290.19,"h":290.19,"l":287.7901,"n":143,"o":287.7901,"t":"2026-10-20T13:45:00Z","v":9973,"vw":288.919461},{"c":290.04,"h":290.32,"l":289.75,"n":170,"o":290.08,"t":"2026-10-20T14:00:00Z","v":7887,"vw":289.995869},{"c":292.05,"h":292.05,"l":290.03,"n":173,"o":290.1726,"t":"2026-10-20T14:15:00Z","v":11297,"vw":290.770179},{"c":292.32,"h":292.6299,"l":291.78,"n":229,"o":292.4,"t":"2026-10-20T14:30:00Z","v":12642,"vw":292.143994},{"c":292.9725,"h":293.04,"l":292.26,"n":74,"o":292.55,"t":"2026-10-20T14:45:00Z","v":3012,"vw":292.559487},{"c":290.84,"h":292.96,"l":290.84,"n":145,"o":292.81,"t":"2026-10-20T15:00:00Z","v":5504,"vw":292.163004},{"c":291.4,"h":291.665,"l":291.15,"n":85,"o":291.15,"t":"2026-10-20T15:15:00Z","v":2682,"vw":291.426429},{"c":291.35,"h":291.47,"l":290.88,"n":164,"o":291.27,"t":"2026-10-20T15:30:00Z","v":10863,"vw":291.039479},{"c":291.255,"h":291.37,"l":290.87,"n":117,"o":291.23,"t":"2026-10-20T15:45:00Z","v":3640,"vw":291.142057},{"c":291.06,"h":291.435,"l":290.99,"n":142,"o":291.405,"t":"2026-10-20T16:00:00Z","v":6014,"vw":291.177568},{"c":290.92,"h":291.21,"l":290.63,"n":112,"o":291.155,"t":"2026-10-20T16:15:00Z","v":11614,"vw":290.79115},{"c":291.22,"h":291.37,"l":290.975,"n":138,"o":291.035,"t":"2026-10-20T16:30:00Z","v":7776,"vw":291.199352},{"c":290.72,"h":291.26,"l":290.685,"n":76,"o":291.125,"t":"2026-10-20T16:45:00Z","v":2022,"vw":291.024907},{"c":290.565,"h":290.91,"l":290.49,"n":147,"o":290.6689,"t":"2026-10-20T17:00:00Z","v":7081,"vw":290.761066},{"c":290.83,"h":290.83,"l":290.55,"n":108,"o":290.6266,"t":"2026-10-20T17:15:00Z","v":4571,"vw":290.697984},{"c":291.11,"h":291.145,"l":290.8601,"n":128,"o":290.915,"t":"2026-10-20T17:30:00Z","v":7152,"vw":291.047149},{"c":291.115,"h":291.21,"l":291.0001,"n":191,"o":291.18,"t":"2026-10-20T17:45:00Z","v":3856,"vw":291.13895},{"c":291.32,"h":291.32,"l":290.965,"n":81,"o":291.26,"t":"2026-10-20T18:00:00Z","v":4376,"vw":291.086417},{"c":291.1025,"h":291.33,"l":291.065,"n":81,"o":291.285,"t":"2026-10-20T18:15:00Z","v":2815,"vw":291.165916},{"c":290.7,"h":291.12,"l":290.57,"n":140,"o":291.09,"t":"2026-10-20T18:30:00Z","v":7629,"vw":290.926755},{"c":291.0924,"h":291.245,"l":290.6429,"n":101,"o":290.675,"t":"2026-10-20T18:45:00Z","v":4115,"vw":290.995525},{"c":291.22,"h":291.39,"l":291.09,"n":169,"o":291.09,"t":"2026-10-20T19:00:00Z","v":8616,"vw":291.268932},{"c":290.96,"h":291.26,"l":290.87,"n":154,"o":291.17,"t":"2026-10-20T19:15:00Z","v":5425,"vw":291.084329},{"c":291.04,"h":291.0799,"l":290.785,"n":182,"o":290.985,"t":"2026-10-20T19:30:00Z","v":7198,"vw":290.9316},{"c":290.89,"h":291.2199,"l":290.8659,"n":279,"o":291.02,"t":"2026-10-20T19:45:00Z","v":21745,"vw":291.086734},{"c":291.18,"h":291.18,"l":291.18,"n":10,"o":291.18,"t":"2026-10-20T20:00:00Z","v":1543,"vw":291.18},{"c":291.22,"h":291.94,"l":291.2,"n":5,"o":291.25,"t":"2026-10-21T11:30:00Z","v":893,"vw":291.300526},{"c":291.24,"h":291.24,"l":291.23,"n":4,"o":291.23,"t":"2026-10-21T11:45:00Z","v":793,"vw":291.237503},{"c":292.85,"h":292.9,"l":292.5,"n":8,"o":292.5,"t":"2026-10-21T12:00:00Z","v":1486,"vw":292.829798},{"c":293.365,"h":294.18,"l":293,"n":279,"o":293.41,"t":"2026-10-21T13:30:00Z","v":20174,"vw":293.562749},{"c":293.66,"h":294.3342,"l":293.51,"n":238,"o":293.51,"t":"2026-10-21T13:45:00Z","v":19762,"vw":294.023166},{"c":293.34,"h":293.83,"l":292.92,"n":166,"o":293.49,"t":"2026-10-21T14:00:00Z","v":9504,"vw":293.405122},{"c":293.62,"h":293.895,"l":293.2301,"n":142,"o":293.42,"t":"2026-10-21T14:15:00Z","v":5910,"vw":293.466698},{"c":293.9369,"h":293.97,"l":293.645,"n":93,"o":293.645,"t":"2026-10-21T14:30:00Z","v":2723,"vw":293.816753},{"c":293.89,"h":294.31,"l":293.89,"n":88,"o":294.01,"t":"2026-10-21T14:45:00Z","v":3321,"vw":294.061205},{"c":293.925,"h":294.0826,"l":293.66,"n":122,"o":293.93,"t":"2026-10-21T15:00:00Z","v":3726,"vw":293.849812},{"c":294.0598,"h":294.14,"l":293.74,"n":109,"o":294.01,"t":"2026-10-21T15:15:00Z","v":3606,"vw":293.938912},{"c":294.465,"h":294.47,"l":293.93,"n":132,"o":294.16,"t":"2026-10-21T15:30:00Z","v":10901,"vw":294.095148},{"c":294.665,"h":294.77,"l":294.59,"n":134,"o":294.655,"t":"2026-10-21T15:45:00Z","v":5132,"vw":294.692663},{"c":294.5299,"h":294.66,"l":294.27,"n":140,"o":294.64,"t":"2026-10-21T16:00:00Z","v":7292,"vw":294.499525},{"c":294.27,"h":294.505,"l":294.175,"n":79,"o":294.505,"t":"2026-10-21T16:15:00Z","v":3540,"vw":294.368564},{"c":294.84,"h":295.34,"l":294.22,"n":212,"o":294.37,"t":"2026-10-21T16:30:00Z","v":16168,"vw":294.619329},{"c":294.88,"h":294.92,"l":294.615,"n":88,"o":294.65,"t":"2026-10-21T16:45:00Z","v":5369,"vw":294.749833},{"c":294.99,"h":295.06,"l":294.75,"n":67,"o":294.8457,"t":"2026-10-21T17:00:00Z","v":2046,"vw":294.908524},{"c":295.055,"h":295.13,"l":294.9275,"n":29,"o":294.9275,"t":"2026-10-21T17:15:00Z","v":764,"vw":295.034773},{"c":295.07,"h":295.11,"l":294.95,"n":54,"o":295.11,"t":"2026-10-21T17:30:00Z","v":4690,"vw":295.048062},{"c":294.995,"h":295.095,"l":294.95,"n":131,"o":295.01,"t":"2026-10-21T17:45:00Z","v":4507,"vw":295.038322},{"c":295.26,"h":295.26,"l":294.831,"n":47,"o":294.98,"t":"2026-10-21T18:00:00Z","v":3848,"vw":294.942114},{"c":295.19,"h":295.4,"l":295.19,"n":48,"o":295.4,"t":"2026-10-21T18:15:00Z","v":2832,"vw":295.258928},{"c":295.37,"h":295.42,"l":295.28,"n":53,"o":295.305,"t":"2026-10-21T18:30:00Z","v":4919,"vw":295.394447},{"c":294.07,"h":295.38,"l":294.04,"n":203,"o":295.32,"t":"2026-10-21T18:45:00Z","v":14641,"vw":294.495626},{"c":293.48,"h":294.04,"l":293.065,"n":315,"o":294.04,"t":"2026-10-21T19:00:00Z","v":27006,"vw":293.484685},{"c":294.155,"h":294.2607,"l":293.72,"n":117,"o":293.99,"t":"2026-10-21T19:15:00Z","v":8580,"vw":294.060007},{"c":294.22,"h":294.509,"l":294.11,"n":128,"o":294.31,"t":"2026-10-21T19:30:00Z","v":7456,"vw":294.380649},{"c":293.98,"h":294.48,"l":293.98,"n":254,"o":294.315,"t":"2026-10-21T19:45:00Z","v":9664,"vw":294.216423},{"c":293.83,"h":293.83,"l":293.83,"n":9,"o":293.83,"t":"2026-10-21T20:00:00Z","v":2313,"vw":293.83},{"c":290.93,"h":291.66,"l":290.67,"n":217,"o":290.67,"t":"2026-10-22T13:30:00Z","v":27670,"vw":290.999897},{"c":290.845,"h":291.145,"l":290.15,"n":225,"o":290.56,"t":"2026-10-22T13:45:00Z","v":16209,"vw":290.616101},{"c":290.58,"h":291.2514,"l":290.18,"n":198,"o":290.78,"t":"2026-10-22T14:00:00Z","v":11186,"vw":290.765126},{"c":288.445,"h":290.5716,"l":288.36,"n":111,"o":290.4,"t":"2026-10-22T14:15:00Z","v":2540,"vw":289.399072},{"c":288.96,"h":288.97,"l":288.055,"n":250,"o":288.55,"t":"2026-10-22T14:30:00Z","v":23461,"vw":288.419711},{"c":289.145,"h":289.15,"l":288.37,"n":188,"o":288.73,"t":"2026-10-22T14:45:00Z","v":6212,"vw":288.791213},{"c":288.149,"h":289.275,"l":288.06,"n":180,"o":289.27,"t":"2026-10-22T15:00:00Z","v":9792,"vw":288.424281},{"c":289.07,"h":289.2299,"l":288.305,"n":115,"o":288.305,"t":"2026-10-22T15:15:00Z","v":3348,"vw":288.885895},{"c":288.695,"h":289.02,"l":288.43,"n":261,"o":288.47,"t":"2026-10-22T15:30:00Z","v":14579,"vw":288.772753},{"c":289.66,"h":289.7,"l":288.795,"n":125,"o":288.8553,"t":"2026-10-22T15:45:00Z","v":7017,"vw":289.295348},{"c":289.875,"h":290.07,"l":289.5,"n":110,"o":289.71,"t":"2026-10-22T16:00:00Z","v":3538,"vw":289.817326},{"c":289.7,"h":290.13,"l":289.7,"n":196,"o":289.91,"t":"2026-10-22T16:15:00Z","v":7517,"vw":289.92935},{"c":288.76,"h":289.51,"l":288.76,"n":57,"o":289.51,"t":"2026-10-22T16:30:00Z","v":2215,"vw":289.203544},{"c":289.2899,"h":289.2899,"l":288.27,"n":105,"o":288.76,"t":"2026-10-22T16:45:00Z","v":6499,"vw":288.578917},{"c":288.7001,"h":289.1875,"l":288.47,"n":119,"o":289.17,"t":"2026-10-22T17:00:00Z","v":5783,"vw":288.71588},{"c":288.675,"h":288.94,"l":288.51,"n":100,"o":288.765,"t":"2026-10-22T17:15:00Z","v":4397,"vw":288.806707},{"c":288.82,"h":289.2599,"l":288.72,"n":97,"o":288.73,"t":"2026-10-22T17:30:00Z","v":4346,"vw":288.82799},{"c":288.58,"h":288.795,"l":288.31,"n":203,"o":288.795,"t":"2026-10-22T17:45:00Z","v":9017,"vw":288.492698},{"c":288.27,"h":288.59,"l":287.67,"n":157,"o":288.56,"t":"2026-10-22T18:00:00Z","v":10546,"vw":288.075388},{"c":288.22,"h":288.68,"l":288.1,"n":138,"o":288.3266,"t":"2026-10-22T18:15:00Z","v":8413,"vw":288.407099},{"c":288.18,"h":288.2,"l":287.94,"n":111,"o":288.2,"t":"2026-10-22T18:30:00Z","v":4425,"vw":288.061006},{"c":288.18,"h":288.27,"l":287.93,"n":148,"o":288.18,"t":"2026-10-22T18:45:00Z","v":6956,"vw":288.109617},{"c":288.36,"h":288.54,"l":287.68,"n":180,"o":288.02,"t":"2026-10-22T19:00:00Z","v":9429,"vw":288.091565},{"c":289,"h":289.01,"l":288.3,"n":278,"o":288.35,"t":"2026-10-22T19:15:00Z","v":11395,"vw":288.66053},{"c":288.47,"h":288.925,"l":288.31,"n":720,"o":288.92,"t":"2026-10-22T19:30:00Z","v":47183,"vw":288.487776},{"c":289.26,"h":289.48,"l":288.13,"n":550,"o":288.45,"t":"2026-10-22T19:45:00Z","v":19861,"vw":288.860666},{"c":288.776,"h":289.24,"l":288.776,"n":7,"o":289.24,"t":"2026-10-22T20:00:00Z","v":179798,"vw":288.78837},{"c":289.49,"h":291.5,"l":289,"n":57,"o":291.23,"t":"2026-10-23T09:00:00Z","v":3487,"vw":290.920294},{"c":290.4,"h":290.4,"l":290.4,"n":5,"o":290.4,"t":"2026-10-23T10:00:00Z","v":103,"vw":290.4},{"c":289.01,"h":289.01,"l":289.01,"n":3,"o":289.01,"t":"2026-10-23T11:15:00Z","v":82,"vw":289.01},{"c":289,"h":289.05,"l":289,"n":7,"o":289.05,"t":"2026-10-23T11:30:00Z","v":600,"vw":289.042735},{"c":289.05,"h":289.05,"l":289.05,"n":2,"o":289.05,"t":"2026-10-23T12:00:00Z","v":420,"vw":289.05},{"c":287.12,"h":287.12,"l":287.12,"n":1,"o":287.12,"t":"2026-10-23T13:15:00Z","v":100,"vw":287.12},{"c":286.19,"h":287.45,"l":285.215,"n":350,"o":287.45,"t":"2026-10-23T13:30:00Z","v":28954,"vw":286.490745},{"c":286.6,"h":286.87,"l":286.3,"n":179,"o":286.6328,"t":"2026-10-23T13:45:00Z","v":12021,"vw":286.541764},{"c":286.185,"h":287.1,"l":285.99,"n":192,"o":286.84,"t":"2026-10-23T14:00:00Z","v":13399,"vw":286.561812},{"c":286.21,"h":286.2481,"l":285.52,"n":167,"o":286.2481,"t":"2026-10-23T14:15:00Z","v":6031,"vw":285.807421},{"c":287.72,"h":287.72,"l":286.19,"n":155,"o":286.39,"t":"2026-10-23T14:30:00Z","v":6893,"vw":286.688393},{"c":288.04,"h":288.22,"l":287.5501,"n":266,"o":287.92,"t":"2026-10-23T14:45:00Z","v":20444,"vw":287.977467},{"c":287.82,"h":288.09,"l":287.495,"n":104,"o":288.0075,"t":"2026-10-23T15:00:00Z","v":8248,"vw":287.899476},{"c":288.07,"h":288.38,"l":287.83,"n":114,"o":287.83,"t":"2026-10-23T15:15:00Z","v":4237,"vw":288.064991},{"c":287.615,"h":288.19,"l":287.535,"n":64,"o":288.02,"t":"2026-10-23T15:30:00Z","v":5298,"vw":287.77129},{"c":288.02,"h":288.025,"l":287.56,"n":84,"o":287.65,"t":"2026-10-23T15:45:00Z","v":2796,"vw":287.80793},{"c":287.861,"h":288.185,"l":287.861,"n":49,"o":288.17,"t":"2026-10-23T16:00:00Z","v":2057,"vw":288.040816},{"c":287.91,"h":288.02,"l":287.65,"n":114,"o":287.855,"t":"2026-10-23T16:15:00Z","v":7681,"vw":287.840187},{"c":288.33,"h":288.3323,"l":287.855,"n":143,"o":287.93,"t":"2026-10-23T16:30:00Z","v":11057,"vw":288.059533}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.1,"premium":1.35,"strike":332.09209520939726,"iv":0.3717471321303484,"gamma":0.005905897163990781,"theta":-0.09603479549841107,"vega":0.14057403094740611,"rho":0.01996957404431032,"breakevenPct":15.645994245967216},{"delta":0.15,"premium":1.101544142364199,"strike":305.07720711820997,"iv":0.1817164130026931,"gamma":0.016042890503355306,"theta":-0.06493776872067167,"vega":0.1861396526865006,"rho":0.02974948052984418,"breakevenPct":6.190389921469911},{"delta":0.2,"premium":1.5904614611734829,"strike":302.2752141045918,"iv":0.1801929273452478,"gamma":0.01915365738819059,"theta":-0.07739992701138136,"vega":0.22098130703905916,"rho":0.03951587790237721,"breakevenPct":5.388157862784057},{"delta":0.25,"premium":2.095890999679326,"strike":299.6164360012827,"iv":0.17921032409568396,"gamma":0.02205609316244081,"theta":-0.08914674651352812,"vega":0.25348912745434526,"rho":0.049422754477882726,"breakevenPct":4.64132313701732},{"delta":0.3,"premium":2.6655400620291156,"strike":297.33783975188356,"iv":0.1778725530711608,"gamma":0.024150815194799738,"theta":-0.09642870776055273,"vega":0.27457050580856773,"rho":0.06004335237761502,"breakevenPct":4.0486178385574405},{"delta":0.35,"premium":3.2351891243789055,"strike":295.0592435024844,"iv":0.17653478204663758,"gamma":0.026245537227158666,"theta":-0.10371066900757736,"vega":0.2956518841627902,"rho":0.07066395027734731,"breakevenPct":3.4559125400975623},{"delta":0.4,"premium":3.9667034584253127,"strike":293.2082413539367,"iv":0.1766075055187638,"gamma":0.02698086828550405,"theta":-0.10791353936718176,"vega":0.304155408388521,"rho":0.0810735779314238,"breakevenPct":3.067646381702233},{"delta":0.45,"premium":4.702538631346578,"strike":291.36865342163355,"iv":0.176717880794702,"gamma":0.02767991169977925,"theta":-0.11203421633554084,"vega":0.312323178807947,"rho":0.09147757393623224,"breakevenPct":2.6848375309472305},{"delta":0.5,"premium":5.511034231609614,"strike":289.53386744355424,"iv":0.17716358339402768,"gamma":0.02802286962855062,"theta":-0.11520254916241805,"vega":0.31696431172614714,"rho":0.10189280361642625,"breakevenPct":2.3288945566413113},{"delta":0.55,"premium":6.530699198834669,"strike":287.7130371449381,"iv":0.1785838310269483,"gamma":0.027330954115076474,"theta":-0.11560313182811362,"vega":0.31135615440640935,"rho":0.1123406811657095,"breakevenPct":2.0510305357655403},{"delta":0.6,"premium":7.5503641660597225,"strike":285.8922068463219,"iv":0.1800040786598689,"gamma":0.02663903860160233,"theta":-0.11600371449380917,"vega":0.30574799708667155,"rho":0.12278855871499272,"breakevenPct":1.7731665148897697},{"delta":0.65,"premium":8.855970149253732,"strike":283.8805970149254,"iv":0.18293880597014925,"gamma":0.025202985074626864,"theta":-0.11483432835820895,"vega":0.2933507462686567,"rho":0.13316812850255938,"breakevenPct":1.5283068581760915},{"delta":0.7,"premium":10.43630377524144,"strike":281.68568920105355,"iv":0.1873286215978929,"gamma":0.023051975417032484,"theta":-0.11215654082528534,"vega":0.27443064091308167,"rho":0.14348206926416301,"breakevenPct":1.3151572768338367},{"delta":0.75,"premium":12.145351351351353,"strike":279.37297297297295,"iv":0.19127686486486487,"gamma":0.020747891891891888,"theta":-0.1081185945945946,"vega":0.25256378378378375,"rho":0.15372944858021137,"breakevenPct":1.1057900060085053},{"delta":0.8,"premium":14.28048648648649,"strike":276.6702702702703,"iv":0.19376335135135137,"gamma":0.017937081081081076,"theta":-0.09957805405405404,"vega":0.22094216216216211,"rho":0.16375648655924913,"breakevenPct":0.9089434872391979},{"delta":0.85,"premium":16.86461187214612,"strike":273.54642313546424,"iv":0.19689893455098934,"gamma":0.01474642313546423,"theta":-0.08929969558599694,"vega":0.18459665144596651,"rho":0.17352452022450596,"breakevenPct":0.7217545893976967},{"delta":0.9,"premium":20.945857988165702,"strike":268.9940828402367,"iv":0.20812307692307708,"gamma":0.010616568047337268,"theta":-0.0774621301775148,"vega":0.1400390532544378,"rho":0.18234233573074957,"breakevenPct":0.5583674360636663}],"put":[{"delta":0.1,"premium":1.5948388516750056,"strike":252.24194258375027,"iv":0.4022122471856242,"gamma":0.005465090645333796,"theta":-0.09631510385700211,"vega":0.14050115014583955,"rho":-0.024782947283405146,"breakevenPct":13.069363669380472},{"delta":0.15,"premium":1.7464139887886223,"strike":268.1931057504544,"iv":0.27183781336675517,"gamma":0.01071932068297895,"theta":-0.08398342505643051,"vega":0.18619323020492157,"rho":-0.03726511334712327,"breakevenPct":7.589674414155385},{"delta":0.2,"premium":2.303417401087027,"strike":273.3618116757252,"iv":0.2502320340813292,"gamma":0.013977581686738011,"theta":-0.09237319434061247,"vega":0.2228744048680894,"rho":-0.049365620188232706,"breakevenPct":5.9902215258078515},{"delta":0.25,"premium":2.944827586206897,"strike":277.0689655172414,"iv":0.2384758620689655,"gamma":0.016589655172413793,"theta":-0.0989896551724138,"vega":0.25192413793103446,"rho":-0.06143527588804844,"breakevenPct":4.926945537739915},{"delta":0.3,"premium":3.6318848167539266,"strike":280.21465968586386,"iv":0.2307787434554974,"gamma":0.018858848167539268,"theta":-0.1045171727748691,"vega":0.27722230366492145,"rho":-0.07353770631501183,"breakevenPct":4.074229227236161},{"delta":0.35,"premium":4.325602094240837,"strike":282.8324607329843,"iv":0.22198293193717278,"gamma":0.020796020942408375,"theta":-0.10472659685863873,"vega":0.2933479581151832,"rho":-0.08556811589820251,"breakevenPct":3.406909222507721},{"delta":0.4,"premium":5.075281873373807,"strike":285.3729401561145,"iv":0.21468508239375542,"gamma":0.022467129228100607,"theta":-0.10495221162185601,"vega":0.30758013876843016,"rho":-0.0975890562366284,"breakevenPct":2.7858154604998737},{"delta":0.45,"premium":6.094362532523851,"strike":287.5411968777103,"iv":0.2145983521248916,"gamma":0.022857415437987857,"theta":-0.10525576756287944,"vega":0.3126972246313963,"rho":-0.10956441207118663,"breakevenPct":2.3872526808911676},{"delta":0.5,"premium":7.113443191673893,"strike":289.70945359930613,"iv":0.21451162185602776,"gamma":0.02324770164787511,"theta":-0.10555932350390286,"vega":0.31781431049436254,"rho":-0.12153976790574483,"breakevenPct":1.988689901282461},{"delta":0.55,"premium":8.132952691680261,"strike":291.7659053833605,"iv":0.20955546492659052,"gamma":0.023405954323001632,"theta":-0.09920742251223491,"vega":0.3125665579119086,"rho":-0.13346501590688603,"breakevenPct":1.629052581528014},{"delta":0.6,"premium":9.15252854812398,"strike":293.80505709624794,"iv":0.20384584013050572,"gamma":0.023528303425774878,"theta":-0.09182569331158238,"vega":0.30571500815660685,"rho":-0.14538251050193265,"breakevenPct":1.2754383698803466},{"delta":0.65,"premium":10.575393494228752,"strike":296.0860440713536,"iv":0.20288929695697797,"gamma":0.022774606505771247,"theta":-0.08517586568730325,"vega":0.29409769150052467,"rho":-0.15745331049115868,"breakevenPct":0.9778203526775282},{"delta":0.7,"premium":12.569097586568729,"strike":298.7093389296957,"iv":0.20866054564533054,"gamma":0.020780902413431272,"theta":-0.07956201469045121,"vega":0.2757346274921301,"rho":-0.16974110797069653,"breakevenPct":0.7594626493507528},{"delta":0.75,"premium":14.348742138364779,"strike":301.141060197664,"iv":0.20689011680143754,"gamma":0.01897843665768194,"theta":-0.06833333333333333,"vega":0.25090772686433066,"rho":-0.1818989698010924,"breakevenPct":0.5333062604310354},{"delta":0.8,"premium":15.921069182389937,"strike":303.3872416891285,"iv":0.19781554357592093,"gamma":0.017361185983827493,"theta":-0.051666666666666645,"vega":0.21982057502246177,"rho":-0.1939309884437366,"breakevenPct":0.2995968138110673},{"delta":0.85,"premium":23.09285714285713,"strike":310.92436974789916,"iv":0.2415978991596638,"gamma":0.012586134453781518,"theta":-0.050660084033613426,"vega":0.18594747899159667,"rho":-0.20972640187441488,"breakevenPct":0.17288780042242283},{"delta":0.9,"premium":42.92592592592593,"strike":330.9259259259259,"iv":0.3651296296296297,"gamma":0.006070370370370369,"theta":-0.05885555555555556,"vega":0.14016296296296296,"rho":-0.23501436224915087,"breakevenPct":0.1144521901987251}]},"raw":{"call":[{"delta":0.1,"premium":1.35,"strike":332.09209520939726,"iv":0.3717471321303484,"gamma":0.005905897163990781,"theta":-0.09603479549841107,"vega":0.14057403094740611,"rho":0.01996957404431032,"breakevenPct":15.645994245967216},{"delta":0.15,"premium":1.101544142364199,"strike":305.07720711820997,"iv":0.1817164130026931,"gamma":0.016042890503355306,"theta":-0.06493776872067167,"vega":0.1861396526865006,"rho":0.02974948052984418,"breakevenPct":6.190389921469911},{"delta":0.2,"premium":1.5904614611734829,"strike":302.2752141045918,"iv":0.1801929273452478,"gamma":0.01915365738819059,"theta":-0.07739992701138136,"vega":0.22098130703905916,"rho":0.03951587790237721,"breakevenPct":5.388157862784057},{"delta":0.25,"premium":2.095890999679326,"strike":299.6164360012827,"iv":0.17921032409568396,"gamma":0.02205609316244081,"theta":-0.08914674651352812,"vega":0.25348912745434526,"rho":0.049422754477882726,"breakevenPct":4.64132313701732},{"delta":0.3,"premium":2.6655400620291156,"strike":297.33783975188356,"iv":0.1778725530711608,"gamma":0.024150815194799738,"theta":-0.09642870776055273,"vega":0.27457050580856773,"rho":0.06004335237761502,"breakevenPct":4.0486178385574405},{"delta":0.35,"premium":3.2351891243789055,"strike":295.0592435024844,"iv":0.17653478204663758,"gamma":0.026245537227158666,"theta":-0.10371066900757736,"vega":0.2956518841627902,"rho":0.07066395027734731,"breakevenPct":3.4559125400975623},{"delta":0.4,"premium":3.9667034584253127,"strike":293.2082413539367,"iv":0.1766075055187638,"gamma":0.02698086828550405,"theta":-0.10791353936718176,"vega":0.304155408388521,"rho":0.0810735779314238,"breakevenPct":3.067646381702233},{"delta":0.45,"premium":4.702538631346578,"strike":291.36865342163355,"iv":0.176717880794702,"gamma":0.02767991169977925,"theta":-0.11203421633554084,"vega":0.312323178807947,"rho":0.09147757393623224,"breakevenPct":2.6848375309472305},{"delta":0.5,"premium":5.511034231609614,"strike":289.53386744355424,"iv":0.17716358339402768,"gamma":0.02802286962855062,"theta":-0.11520254916241805,"vega":0.31696431172614714,"rho":0.10189280361642625,"breakevenPct":2.3288945566413113},{"delta":0.55,"premium":6.530699198834669,"strike":287.7130371449381,"iv":0.1785838310269483,"gamma":0.027330954115076474,"theta":-0.11560313182811362,"vega":0.31135615440640935,"rho":0.1123406811657095,"breakevenPct":2.0510305357655403},{"delta":0.6,"premium":7.5503641660597225,"strike":285.8922068463219,"iv":0.1800040786598689,"gamma":0.02663903860160233,"theta":-0.11600371449380917,"vega":0.30574799708667155,"rho":0.12278855871499272,"breakevenPct":1.7731665148897697},{"delta":0.65,"premium":8.855970149253732,"strike":283.8805970149254,"iv":0.18293880597014925,"gamma":0.025202985074626864,"theta":-0.11483432835820895,"vega":0.2933507462686567,"rho":0.13316812850255938,"breakevenPct":1.5283068581760915},{"delta":0.7,"premium":10.43630377524144,"strike":281.68568920105355,"iv":0.1873286215978929,"gamma":0.023051975417032484,"theta":-0.11215654082528534,"vega":0.27443064091308167,"rho":0.14348206926416301,"breakevenPct":1.3151572768338367},{"delta":0.75,"premium":12.145351351351353,"strike":279.37297297297295,"iv":0.19127686486486487,"gamma":0.020747891891891888,"theta":-0.1081185945945946,"vega":0.25256378378378375,"rho":0.15372944858021137,"breakevenPct":1.1057900060085053},{"delta":0.8,"premium":14.28048648648649,"strike":276.6702702702703,"iv":0.19376335135135137,"gamma":0.017937081081081076,"theta":-0.09957805405405404,"vega":0.22094216216216211,"rho":0.16375648655924913,"breakevenPct":0.9089434872391979},{"delta":0.85,"premium":16.86461187214612,"strike":273.54642313546424,"iv":0.19689893455098934,"gamma":0.01474642313546423,"theta":-0.08929969558599694,"vega":0.18459665144596651,"rho":0.17352452022450596,"breakevenPct":0.7217545893976967},{"delta":0.9,"premium":20.945857988165702,"strike":268.9940828402367,"iv":0.20812307692307708,"gamma":0.010616568047337268,"theta":-0.0774621301775148,"vega":0.1400390532544378,"rho":0.18234233573074957,"breakevenPct":0.5583674360636663}],"put":[{"delta":0.1,"premium":1.5948388516750056,"strike":252.24194258375027,"iv":0.4022122471856242,"gamma":0.005465090645333796,"theta":-0.09631510385700211,"vega":0.14050115014583955,"rho":-0.024782947283405146,"breakevenPct":13.069363669380472},{"delta":0.15,"premium":1.7464139887886223,"strike":268.1931057504544,"iv":0.27183781336675517,"gamma":0.01071932068297895,"theta":-0.08398342505643051,"vega":0.18619323020492157,"rho":-0.03726511334712327,"breakevenPct":7.589674414155385},{"delta":0.2,"premium":2.303417401087027,"strike":273.3618116757252,"iv":0.2502320340813292,"gamma":0.013977581686738011,"theta":-0.09237319434061247,"vega":0.2228744048680894,"rho":-0.049365620188232706,"breakevenPct":5.9902215258078515},{"delta":0.25,"premium":2.944827586206897,"strike":277.0689655172414,"iv":0.2384758620689655,"gamma":0.016589655172413793,"theta":-0.0989896551724138,"vega":0.25192413793103446,"rho":-0.06143527588804844,"breakevenPct":4.926945537739915},{"delta":0.3,"premium":3.6318848167539266,"strike":280.21465968586386,"iv":0.2307787434554974,"gamma":0.018858848167539268,"theta":-0.1045171727748691,"vega":0.27722230366492145,"rho":-0.07353770631501183,"breakevenPct":4.074229227236161},{"delta":0.35,"premium":4.325602094240837,"strike":282.8324607329843,"iv":0.22198293193717278,"gamma":0.020796020942408375,"theta":-0.10472659685863873,"vega":0.2933479581151832,"rho":-0.08556811589820251,"breakevenPct":3.406909222507721},{"delta":0.4,"premium":5.075281873373807,"strike":285.3729401561145,"iv":0.21468508239375542,"gamma":0.022467129228100607,"theta":-0.10495221162185601,"vega":0.30758013876843016,"rho":-0.0975890562366284,"breakevenPct":2.7858154604998737},{"delta":0.45,"premium":6.094362532523851,"strike":287.5411968777103,"iv":0.2145983521248916,"gamma":0.022857415437987857,"theta":-0.10525576756287944,"vega":0.3126972246313963,"rho":-0.10956441207118663,"breakevenPct":2.3872526808911676},{"delta":0.5,"premium":7.113443191673893,"strike":289.70945359930613,"iv":0.21451162185602776,"gamma":0.02324770164787511,"theta":-0.10555932350390286,"vega":0.31781431049436254,"rho":-0.12153976790574483,"breakevenPct":1.988689901282461},{"delta":0.55,"premium":8.132952691680261,"strike":291.7659053833605,"iv":0.20955546492659052,"gamma":0.023405954323001632,"theta":-0.09920742251223491,"vega":0.3125665579119086,"rho":-0.13346501590688603,"breakevenPct":1.629052581528014},{"delta":0.6,"premium":9.15252854812398,"strike":293.80505709624794,"iv":0.20384584013050572,"gamma":0.023528303425774878,"theta":-0.09182569331158238,"vega":0.30571500815660685,"rho":-0.14538251050193265,"breakevenPct":1.2754383698803466},{"delta":0.65,"premium":10.575393494228752,"strike":296.0860440713536,"iv":0.20288929695697797,"gamma":0.022774606505771247,"theta":-0.08517586568730325,"vega":0.29409769150052467,"rho":-0.15745331049115868,"breakevenPct":0.9778203526775282},{"delta":0.7,"premium":12.569097586568729,"strike":298.7093389296957,"iv":0.20866054564533054,"gamma":0.020780902413431272,"theta":-0.07956201469045121,"vega":0.2757346274921301,"rho":-0.16974110797069653,"breakevenPct":0.7594626493507528},{"delta":0.75,"premium":14.348742138364779,"strike":301.141060197664,"iv":0.20689011680143754,"gamma":0.01897843665768194,"theta":-0.06833333333333333,"vega":0.25090772686433066,"rho":-0.1818989698010924,"breakevenPct":0.5333062604310354},{"delta":0.8,"premium":15.921069182389937,"strike":303.3872416891285,"iv":0.19781554357592093,"gamma":0.017361185983827493,"theta":-0.051666666666666645,"vega":0.21982057502246177,"rho":-0.1939309884437366,"breakevenPct":0.2995968138110673},{"delta":0.85,"premium":23.09285714285713,"strike":310.92436974789916,"iv":0.2415978991596638,"gamma":0.012586134453781518,"theta":-0.050660084033613426,"vega":0.18594747899159667,"rho":-0.20972640187441488,"breakevenPct":0.17288780042242283},{"delta":0.9,"premium":42.92592592592593,"strike":330.9259259259259,"iv":0.3651296296296297,"gamma":0.006070370370370369,"theta":-0.05885555555555556,"vega":0.14016296296296296,"rho":-0.23501436224915087,"breakevenPct":0.1144521901987251}]}},"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"}}