{"symbol":"VRSN","url":"https://intraalpha.com/companies/VRSN","capturedAt":"2026-10-24T02:23:42.579Z","state":"ready","quote":{"symbol":"VRSN","last_price":299,"prev_close":304.59,"regular_close":300.32,"change":-5.59,"change_pct":-1.8353,"regular_change":-4.27,"regular_change_pct":-1.4019,"extended_change":-1.32,"extended_change_pct":-0.4395,"bid":250,"ask":318,"bid_size":100,"ask_size":100,"volume":1484618,"vwap":302.483525,"open":292.23,"high":308.41,"low":289.655,"close":300.32,"trade_count":33128,"last_trade_at":"2026-10-23T22:05:10.73891393Z","last_quote_at":"2026-10-23T23:56:16.483397329Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-23T22:23:36.10593965-04:00","next_open":"2026-10-26T09:30:00-04:00","next_close":"2026-10-26T16:00:00-04:00","session":"closed","stale":false,"previous_close":"2026-10-23T16:00:00-04:00"},"fundamentals":{"symbol":"VRSN","fetched_at":"2026-10-24T02:23:42.196944+00:00","name":"VeriSign Inc","exchange":"NASDAQ","currency":"USD","sector":"TECHNOLOGY","industry":"SOFTWARE - INFRASTRUCTURE","country":"USA","description":"Verisign Inc. is an American company based in Reston, Virginia, United States that operates a diverse array of network infrastructure, including two of the Internet's thirteen root nameservers. Verisign also offers a range of security services, including managed DNS, distributed denial-of-service (DDoS) attack mitigation and cyber-threat reporting.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":27534936000,"ebitda":1186000000,"pe_ratio":33.36,"peg_ratio":2.163,"book_value":-24.93,"dividend_per_share":3.16,"dividend_yield":0.0103,"eps":9.13,"revenue_ttm":1707900000,"gross_profit_ttm":1510900000,"profit_margin":0.498,"operating_margin_ttm":0.682,"return_on_assets_ttm":0.451,"return_on_equity_ttm":0,"quarterly_earnings_growth":0.077,"quarterly_revenue_growth":0.06,"analyst_target_price":327.4,"analyst_number":0,"beta":0.692,"fifty_two_week_high":311.61,"fifty_two_week_low":206.93,"fifty_day_ma":292.73,"two_hundred_day_ma":269.89,"shares_outstanding":90400000,"forward_pe":26.95,"price_to_sales":16.12,"price_to_book":10.82,"ev_to_revenue":16.29,"ev_to_ebitda":23.05},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-24T02:23:42.196944+00:00"},"optionObservedAt":"2026-10-23T19:53:35.952Z","bars":[{"c":304.17,"h":304.73,"l":302.73,"n":143,"o":304.03,"t":"2026-10-19T13:30:00Z","v":9389,"vw":303.923072},{"c":303.755,"h":304.91,"l":302.76,"n":168,"o":303.75,"t":"2026-10-19T13:35:00Z","v":9747,"vw":303.977098},{"c":304.685,"h":305.14,"l":303.81,"n":502,"o":304,"t":"2026-10-19T13:40:00Z","v":12368,"vw":304.607074},{"c":305.4651,"h":305.4651,"l":304.13,"n":207,"o":304.665,"t":"2026-10-19T13:45:00Z","v":5259,"vw":304.91355},{"c":304.85,"h":305.3715,"l":304.37,"n":136,"o":305.3715,"t":"2026-10-19T13:50:00Z","v":5676,"vw":304.87966},{"c":304.83,"h":305.55,"l":304.83,"n":160,"o":305.35,"t":"2026-10-19T13:55:00Z","v":7905,"vw":305.177787},{"c":305.305,"h":305.66,"l":304.9,"n":215,"o":305.195,"t":"2026-10-19T14:00:00Z","v":7706,"vw":305.370856},{"c":305.4,"h":305.67,"l":305.07,"n":168,"o":305.305,"t":"2026-10-19T14:05:00Z","v":5041,"vw":305.362048},{"c":305.54,"h":305.7,"l":305.5,"n":121,"o":305.54,"t":"2026-10-19T14:10:00Z","v":2593,"vw":305.547143},{"c":304.49,"h":305.54,"l":304.47,"n":431,"o":305.54,"t":"2026-10-19T14:15:00Z","v":18186,"vw":304.968727},{"c":304.42,"h":304.94,"l":304.17,"n":210,"o":304.49,"t":"2026-10-19T14:20:00Z","v":8782,"vw":304.602521},{"c":304.41,"h":304.425,"l":304.18,"n":166,"o":304.23,"t":"2026-10-19T14:25:00Z","v":4938,"vw":304.35496},{"c":304.805,"h":304.81,"l":304.16,"n":171,"o":304.16,"t":"2026-10-19T14:30:00Z","v":3359,"vw":304.697955},{"c":304.56,"h":305.135,"l":304.32,"n":353,"o":305.07,"t":"2026-10-19T14:35:00Z","v":15685,"vw":304.89022},{"c":304.51,"h":304.51,"l":304.11,"n":228,"o":304.37,"t":"2026-10-19T14:40:00Z","v":4291,"vw":304.295748},{"c":304.17,"h":304.56,"l":304.17,"n":196,"o":304.325,"t":"2026-10-19T14:45:00Z","v":6045,"vw":304.429198},{"c":305.66,"h":305.76,"l":304.505,"n":401,"o":304.505,"t":"2026-10-19T14:50:00Z","v":18714,"vw":305.056029},{"c":304.33,"h":305.57,"l":304.165,"n":311,"o":305.485,"t":"2026-10-19T14:55:00Z","v":13376,"vw":304.923492},{"c":304.41,"h":304.65,"l":304.34,"n":115,"o":304.65,"t":"2026-10-19T15:00:00Z","v":2548,"vw":304.458862},{"c":304.4,"h":304.57,"l":304.11,"n":132,"o":304.11,"t":"2026-10-19T15:05:00Z","v":2051,"vw":304.373741},{"c":305.21,"h":305.315,"l":304.29,"n":298,"o":304.405,"t":"2026-10-19T15:10:00Z","v":12248,"vw":304.89186},{"c":305.57,"h":305.81,"l":305.21,"n":157,"o":305.21,"t":"2026-10-19T15:15:00Z","v":4336,"vw":305.605862},{"c":305.63,"h":305.815,"l":305.23,"n":332,"o":305.64,"t":"2026-10-19T15:20:00Z","v":12000,"vw":305.535977},{"c":305.63,"h":306.17,"l":305.56,"n":418,"o":305.74,"t":"2026-10-19T15:25:00Z","v":15981,"vw":305.821998},{"c":305.7,"h":305.7,"l":305.36,"n":262,"o":305.45,"t":"2026-10-19T15:30:00Z","v":6863,"vw":305.505991},{"c":305.68,"h":305.83,"l":305.35,"n":139,"o":305.555,"t":"2026-10-19T15:35:00Z","v":2636,"vw":305.595741},{"c":306.24,"h":306.24,"l":305.69,"n":257,"o":305.84,"t":"2026-10-19T15:40:00Z","v":4269,"vw":306.002861},{"c":305.64,"h":306.09,"l":305.45,"n":435,"o":306.09,"t":"2026-10-19T15:45:00Z","v":9112,"vw":305.73597},{"c":305.77,"h":305.8,"l":305.48,"n":156,"o":305.645,"t":"2026-10-19T15:50:00Z","v":3093,"vw":305.680089},{"c":306.19,"h":306.19,"l":305.77,"n":269,"o":305.775,"t":"2026-10-19T15:55:00Z","v":5407,"vw":305.959961},{"c":306.3,"h":306.46,"l":306.06,"n":317,"o":306.105,"t":"2026-10-19T16:00:00Z","v":7307,"vw":306.268229},{"c":306.24,"h":306.615,"l":306.15,"n":262,"o":306.43,"t":"2026-10-19T16:05:00Z","v":5930,"vw":306.256793},{"c":306.37,"h":306.59,"l":306.23,"n":174,"o":306.415,"t":"2026-10-19T16:10:00Z","v":3229,"vw":306.431034},{"c":306.53,"h":306.53,"l":306.32,"n":113,"o":306.49,"t":"2026-10-19T16:15:00Z","v":1471,"vw":306.47},{"c":306.66,"h":306.705,"l":306.29,"n":315,"o":306.52,"t":"2026-10-19T16:20:00Z","v":9542,"vw":306.566777},{"c":306.7,"h":306.7,"l":306.24,"n":240,"o":306.62,"t":"2026-10-19T16:25:00Z","v":13782,"vw":306.521977},{"c":306.505,"h":306.65,"l":306.38,"n":69,"o":306.485,"t":"2026-10-19T16:30:00Z","v":1648,"vw":306.573332},{"c":306.93,"h":306.93,"l":306.47,"n":191,"o":306.5475,"t":"2026-10-19T16:35:00Z","v":3555,"vw":306.663077},{"c":306.18,"h":306.96,"l":306.18,"n":187,"o":306.94,"t":"2026-10-19T16:40:00Z","v":6620,"vw":306.409163},{"c":306.375,"h":306.38,"l":306.18,"n":147,"o":306.375,"t":"2026-10-19T16:45:00Z","v":3564,"vw":306.246052},{"c":306.41,"h":306.41,"l":306.19,"n":102,"o":306.2266,"t":"2026-10-19T16:50:00Z","v":2186,"vw":306.302747},{"c":306.695,"h":306.86,"l":306.2,"n":237,"o":306.36,"t":"2026-10-19T16:55:00Z","v":4899,"vw":306.609444},{"c":305.75,"h":306.95,"l":305.75,"n":360,"o":306.77,"t":"2026-10-19T17:00:00Z","v":20800,"vw":306.485126},{"c":305.48,"h":305.72,"l":305.48,"n":76,"o":305.72,"t":"2026-10-19T17:05:00Z","v":1809,"vw":305.656818},{"c":305.355,"h":305.7725,"l":305.22,"n":150,"o":305.75,"t":"2026-10-19T17:10:00Z","v":5289,"vw":305.661568},{"c":305.75,"h":306.1,"l":305.27,"n":149,"o":305.36,"t":"2026-10-19T17:15:00Z","v":8450,"vw":305.78002},{"c":305.7,"h":305.975,"l":305.54,"n":113,"o":305.975,"t":"2026-10-19T17:20:00Z","v":2399,"vw":305.63132},{"c":305.59,"h":305.705,"l":305.47,"n":59,"o":305.7,"t":"2026-10-19T17:25:00Z","v":864,"vw":305.617284},{"c":305.875,"h":306.15,"l":305.48,"n":199,"o":305.785,"t":"2026-10-19T17:30:00Z","v":20084,"vw":305.766573},{"c":306.58,"h":306.5899,"l":306.215,"n":81,"o":306.26,"t":"2026-10-19T17:35:00Z","v":1252,"vw":306.444501},{"c":306.9,"h":306.9,"l":306.26,"n":198,"o":306.56,"t":"2026-10-19T17:40:00Z","v":4213,"vw":306.67901},{"c":306.955,"h":306.975,"l":306.6,"n":198,"o":306.675,"t":"2026-10-19T17:45:00Z","v":3788,"vw":306.746578},{"c":307.1,"h":307.18,"l":306.68,"n":186,"o":306.955,"t":"2026-10-19T17:50:00Z","v":6566,"vw":306.825182},{"c":307.15,"h":307.47,"l":307.12,"n":149,"o":307.12,"t":"2026-10-19T17:55:00Z","v":2694,"vw":307.244412},{"c":307.23,"h":307.47,"l":306.91,"n":264,"o":307.16,"t":"2026-10-19T18:00:00Z","v":13064,"vw":307.050877},{"c":307.2,"h":307.27,"l":306.99,"n":239,"o":307.2275,"t":"2026-10-19T18:05:00Z","v":8388,"vw":307.208758},{"c":307.245,"h":307.245,"l":307.225,"n":154,"o":307.225,"t":"2026-10-19T18:10:00Z","v":2263,"vw":307.237},{"c":307.51,"h":307.64,"l":307.21,"n":194,"o":307.45,"t":"2026-10-19T18:15:00Z","v":11328,"vw":307.39856},{"c":307.455,"h":307.66,"l":307.24,"n":223,"o":307.27,"t":"2026-10-19T18:20:00Z","v":6701,"vw":307.398781},{"c":307.37,"h":307.47,"l":307.24,"n":156,"o":307.46,"t":"2026-10-19T18:25:00Z","v":4425,"vw":307.338078},{"c":306.84,"h":307.54,"l":306.7,"n":412,"o":307.37,"t":"2026-10-19T18:30:00Z","v":13371,"vw":307.206436},{"c":306.33,"h":306.855,"l":306.145,"n":385,"o":306.855,"t":"2026-10-19T18:35:00Z","v":14720,"vw":306.515953},{"c":306.26,"h":306.3525,"l":306.08,"n":155,"o":306.335,"t":"2026-10-19T18:40:00Z","v":3058,"vw":306.248363},{"c":306.32,"h":306.37,"l":306.26,"n":153,"o":306.26,"t":"2026-10-19T18:45:00Z","v":2346,"vw":306.321712},{"c":305.795,"h":306.695,"l":305.55,"n":412,"o":306.315,"t":"2026-10-19T18:50:00Z","v":11303,"vw":306.230294},{"c":305.855,"h":306.02,"l":305.6,"n":221,"o":305.715,"t":"2026-10-19T18:55:00Z","v":6490,"vw":305.724795},{"c":306.55,"h":306.925,"l":305.98,"n":424,"o":306.03,"t":"2026-10-19T19:00:00Z","v":22673,"vw":306.42894},{"c":306.8025,"h":306.96,"l":306.55,"n":199,"o":306.685,"t":"2026-10-19T19:05:00Z","v":12525,"vw":306.750281},{"c":306.72,"h":306.81,"l":306.5,"n":373,"o":306.6535,"t":"2026-10-19T19:10:00Z","v":15719,"vw":306.677699},{"c":306.39,"h":306.74,"l":306.39,"n":274,"o":306.72,"t":"2026-10-19T19:15:00Z","v":7207,"vw":306.539967},{"c":306.585,"h":306.85,"l":306.565,"n":145,"o":306.85,"t":"2026-10-19T19:20:00Z","v":2676,"vw":306.605555},{"c":306.665,"h":306.665,"l":306.505,"n":153,"o":306.59,"t":"2026-10-19T19:25:00Z","v":2493,"vw":306.585491},{"c":306.91,"h":306.91,"l":306.53,"n":345,"o":306.79,"t":"2026-10-19T19:30:00Z","v":7606,"vw":306.720636},{"c":306.89,"h":307.165,"l":306.89,"n":441,"o":306.92,"t":"2026-10-19T19:35:00Z","v":11912,"vw":307.029791},{"c":307.11,"h":307.2925,"l":306.8,"n":438,"o":306.84,"t":"2026-10-19T19:40:00Z","v":13271,"vw":307.059777},{"c":306.94,"h":307.3,"l":306.83,"n":425,"o":307.115,"t":"2026-10-19T19:45:00Z","v":14342,"vw":307.003349},{"c":306.47,"h":307.51,"l":306.45,"n":1129,"o":306.83,"t":"2026-10-19T19:50:00Z","v":37989,"vw":306.959997},{"c":306.38,"h":306.8,"l":306.06,"n":2192,"o":306.74,"t":"2026-10-19T19:55:00Z","v":94088,"vw":306.371843},{"c":306.48,"h":306.48,"l":306.48,"n":92,"o":306.48,"t":"2026-10-19T20:00:00Z","v":137778,"vw":306.48},{"c":306.2472,"h":306.2472,"l":306.2472,"n":1,"o":306.2472,"t":"2026-10-19T20:10:00Z","v":4268,"vw":306.2472},{"c":307.03,"h":307.53,"l":306.06,"n":229,"o":306.45,"t":"2026-10-20T13:30:00Z","v":8401,"vw":306.663594},{"c":305.155,"h":307.04,"l":304.924,"n":130,"o":307.04,"t":"2026-10-20T13:35:00Z","v":2480,"vw":305.946135},{"c":305.07,"h":306.36,"l":304.97,"n":136,"o":306.22,"t":"2026-10-20T13:40:00Z","v":3908,"vw":305.807431},{"c":307.24,"h":307.32,"l":305,"n":119,"o":305,"t":"2026-10-20T13:45:00Z","v":2769,"vw":306.320798},{"c":308.125,"h":308.215,"l":307.72,"n":215,"o":308.215,"t":"2026-10-20T13:50:00Z","v":3165,"vw":308.131605},{"c":308.18,"h":308.18,"l":307.835,"n":46,"o":307.835,"t":"2026-10-20T13:55:00Z","v":771,"vw":308.048333},{"c":308.63,"h":308.63,"l":307.91,"n":212,"o":308,"t":"2026-10-20T14:00:00Z","v":5376,"vw":308.145572},{"c":308.06,"h":308.4309,"l":307.87,"n":137,"o":308.2,"t":"2026-10-20T14:05:00Z","v":4603,"vw":308.09414},{"c":307.12,"h":308.025,"l":306.63,"n":166,"o":308.025,"t":"2026-10-20T14:10:00Z","v":13165,"vw":306.800993},{"c":307.19,"h":307.19,"l":307.06,"n":51,"o":307.06,"t":"2026-10-20T14:15:00Z","v":711,"vw":307.125},{"c":307.26,"h":307.4,"l":307,"n":170,"o":307.065,"t":"2026-10-20T14:20:00Z","v":2547,"vw":307.164667},{"c":306.915,"h":307.12,"l":306.26,"n":225,"o":306.8,"t":"2026-10-20T14:25:00Z","v":7872,"vw":306.64942},{"c":306.86,"h":307.25,"l":306.53,"n":188,"o":306.53,"t":"2026-10-20T14:30:00Z","v":4612,"vw":306.959691},{"c":306.12,"h":306.85,"l":305.57,"n":190,"o":306.5,"t":"2026-10-20T14:35:00Z","v":14650,"vw":306.535256},{"c":306.29,"h":306.5,"l":305.96,"n":205,"o":306.415,"t":"2026-10-20T14:40:00Z","v":6016,"vw":306.167351},{"c":306.41,"h":306.49,"l":305.82,"n":417,"o":305.995,"t":"2026-10-20T14:45:00Z","v":15489,"vw":306.118549},{"c":306.505,"h":306.505,"l":306.505,"n":11,"o":306.505,"t":"2026-10-20T14:50:00Z","v":289,"vw":306.505},{"c":306.28,"h":306.33,"l":305.99,"n":159,"o":306.15,"t":"2026-10-20T14:55:00Z","v":5135,"vw":306.120541},{"c":307.025,"h":307.025,"l":306.595,"n":102,"o":306.595,"t":"2026-10-20T15:00:00Z","v":3162,"vw":306.770921},{"c":307.11,"h":307.11,"l":306.39,"n":147,"o":307.025,"t":"2026-10-20T15:05:00Z","v":4372,"vw":306.843704},{"c":306.69,"h":306.9938,"l":306.31,"n":143,"o":306.9938,"t":"2026-10-20T15:10:00Z","v":3731,"vw":306.652327},{"c":306.68,"h":307.07,"l":306.68,"n":103,"o":306.78,"t":"2026-10-20T15:15:00Z","v":3018,"vw":306.86125},{"c":306.73,"h":306.855,"l":306.56,"n":108,"o":306.78,"t":"2026-10-20T15:20:00Z","v":2384,"vw":306.734167},{"c":306.45,"h":306.54,"l":306.45,"n":46,"o":306.54,"t":"2026-10-20T15:25:00Z","v":683,"vw":306.48},{"c":306.41,"h":306.67,"l":306.38,"n":102,"o":306.67,"t":"2026-10-20T15:30:00Z","v":2805,"vw":306.462857},{"c":306.355,"h":306.495,"l":306.355,"n":27,"o":306.495,"t":"2026-10-20T15:35:00Z","v":349,"vw":306.425},{"c":306.75,"h":307.16,"l":306.66,"n":243,"o":306.66,"t":"2026-10-20T15:40:00Z","v":4914,"vw":306.856478},{"c":306.89,"h":306.89,"l":306.45,"n":95,"o":306.73,"t":"2026-10-20T15:45:00Z","v":2899,"vw":306.679286},{"c":306.76,"h":306.775,"l":306.755,"n":62,"o":306.755,"t":"2026-10-20T15:50:00Z","v":1174,"vw":306.762508},{"c":306.795,"h":306.8,"l":306.795,"n":31,"o":306.8,"t":"2026-10-20T15:55:00Z","v":535,"vw":306.798333},{"c":306.03,"h":306.85,"l":306,"n":483,"o":306.85,"t":"2026-10-20T16:00:00Z","v":29435,"vw":306.171889},{"c":306.2,"h":306.21,"l":306.14,"n":87,"o":306.14,"t":"2026-10-20T16:05:00Z","v":1783,"vw":306.175278},{"c":306.38,"h":306.38,"l":306.38,"n":34,"o":306.38,"t":"2026-10-20T16:10:00Z","v":551,"vw":306.38},{"c":306.06,"h":306.19,"l":306.06,"n":70,"o":306.19,"t":"2026-10-20T16:15:00Z","v":1493,"vw":306.143871},{"c":306.35,"h":306.44,"l":306.35,"n":70,"o":306.39,"t":"2026-10-20T16:20:00Z","v":1347,"vw":306.395},{"c":306.6,"h":306.6,"l":306.54,"n":86,"o":306.54,"t":"2026-10-20T16:25:00Z","v":1424,"vw":306.566},{"c":306.33,"h":306.515,"l":306.33,"n":65,"o":306.515,"t":"2026-10-20T16:30:00Z","v":1332,"vw":306.48},{"c":306.62,"h":306.69,"l":306.565,"n":111,"o":306.58,"t":"2026-10-20T16:35:00Z","v":1858,"vw":306.623333},{"c":306.93,"h":306.93,"l":306.86,"n":66,"o":306.87,"t":"2026-10-20T16:40:00Z","v":1243,"vw":306.879},{"c":305.986,"h":306.775,"l":305.96,"n":260,"o":306.775,"t":"2026-10-20T16:45:00Z","v":12394,"vw":306.331054},{"c":306.21,"h":306.24,"l":305.96,"n":110,"o":306.215,"t":"2026-10-20T16:50:00Z","v":4511,"vw":306.189131},{"c":306.66,"h":306.66,"l":306.43,"n":128,"o":306.43,"t":"2026-10-20T16:55:00Z","v":2476,"vw":306.602857},{"c":306.56,"h":306.56,"l":306.56,"n":42,"o":306.56,"t":"2026-10-20T17:00:00Z","v":643,"vw":306.56},{"c":306.42,"h":306.79,"l":306.42,"n":71,"o":306.64,"t":"2026-10-20T17:05:00Z","v":1478,"vw":306.687399},{"c":307.0675,"h":307.0675,"l":306.86,"n":140,"o":306.86,"t":"2026-10-20T17:10:00Z","v":2820,"vw":306.9609},{"c":307.14,"h":307.14,"l":307.14,"n":19,"o":307.14,"t":"2026-10-20T17:15:00Z","v":252,"vw":307.14},{"c":307.385,"h":307.385,"l":307.35,"n":96,"o":307.35,"t":"2026-10-20T17:20:00Z","v":1448,"vw":307.372327},{"c":307.39,"h":307.39,"l":307.39,"n":51,"o":307.39,"t":"2026-10-20T17:25:00Z","v":873,"vw":307.39},{"c":307.465,"h":307.465,"l":307.465,"n":14,"o":307.465,"t":"2026-10-20T17:30:00Z","v":337,"vw":307.465},{"c":307.5,"h":307.66,"l":307.13,"n":263,"o":307.415,"t":"2026-10-20T17:35:00Z","v":9533,"vw":307.354176},{"c":307.365,"h":307.485,"l":307.18,"n":135,"o":307.485,"t":"2026-10-20T17:40:00Z","v":4748,"vw":307.377143},{"c":307,"h":307.4,"l":307,"n":113,"o":307.395,"t":"2026-10-20T17:45:00Z","v":3087,"vw":307.26888},{"c":307.415,"h":307.465,"l":307.2075,"n":140,"o":307.22,"t":"2026-10-20T17:50:00Z","v":3240,"vw":307.310749},{"c":307.59,"h":308.11,"l":307.35,"n":189,"o":307.5,"t":"2026-10-20T17:55:00Z","v":5489,"vw":307.773874},{"c":307.59,"h":308.08,"l":307.59,"n":291,"o":307.855,"t":"2026-10-20T18:00:00Z","v":8676,"vw":307.762701},{"c":307.45,"h":307.92,"l":307.06,"n":234,"o":307.79,"t":"2026-10-20T18:05:00Z","v":10336,"vw":307.677809},{"c":307.575,"h":307.82,"l":307.575,"n":100,"o":307.69,"t":"2026-10-20T18:10:00Z","v":2236,"vw":307.701875},{"c":307.735,"h":307.9939,"l":307.57,"n":228,"o":307.82,"t":"2026-10-20T18:15:00Z","v":8628,"vw":307.828514},{"c":307.51,"h":307.97,"l":307.31,"n":212,"o":307.73,"t":"2026-10-20T18:20:00Z","v":6075,"vw":307.538041},{"c":306.71,"h":307.34,"l":306.71,"n":140,"o":307.33,"t":"2026-10-20T18:25:00Z","v":3504,"vw":307.062152},{"c":306.525,"h":306.66,"l":306.25,"n":183,"o":306.66,"t":"2026-10-20T18:30:00Z","v":3295,"vw":306.466493},{"c":306.515,"h":306.515,"l":306.27,"n":74,"o":306.515,"t":"2026-10-20T18:35:00Z","v":1403,"vw":306.48125},{"c":304.88,"h":306.5,"l":304.86,"n":776,"o":306.33,"t":"2026-10-20T18:40:00Z","v":41360,"vw":305.969681},{"c":304.33,"h":305.16,"l":304.33,"n":557,"o":304.995,"t":"2026-10-20T18:45:00Z","v":27926,"vw":304.815068},{"c":304.73,"h":304.74,"l":304.34,"n":151,"o":304.73,"t":"2026-10-20T18:50:00Z","v":3895,"vw":304.596948},{"c":305.24,"h":305.25,"l":304.725,"n":232,"o":304.725,"t":"2026-10-20T18:55:00Z","v":5876,"vw":305.121818},{"c":303.895,"h":305.31,"l":303.73,"n":652,"o":305.305,"t":"2026-10-20T19:00:00Z","v":31571,"vw":304.647662},{"c":304.36,"h":304.58,"l":303.895,"n":496,"o":304.13,"t":"2026-10-20T19:05:00Z","v":19766,"vw":304.257951},{"c":304.37,"h":305.26,"l":304.1326,"n":371,"o":304.1326,"t":"2026-10-20T19:10:00Z","v":16306,"vw":304.786454},{"c":304.74,"h":304.75,"l":304.37,"n":218,"o":304.37,"t":"2026-10-20T19:15:00Z","v":5517,"vw":304.518676},{"c":303.815,"h":304.5,"l":303.33,"n":506,"o":304.45,"t":"2026-10-20T19:20:00Z","v":19126,"vw":303.965875},{"c":303.415,"h":303.95,"l":302.86,"n":339,"o":303.81,"t":"2026-10-20T19:25:00Z","v":11991,"vw":303.467255},{"c":304.92,"h":304.93,"l":303.425,"n":613,"o":303.425,"t":"2026-10-20T19:30:00Z","v":27172,"vw":304.449679},{"c":305.75,"h":305.79,"l":304.5,"n":477,"o":305.09,"t":"2026-10-20T19:35:00Z","v":21304,"vw":305.105782},{"c":306.3,"h":306.53,"l":305.58,"n":658,"o":305.74,"t":"2026-10-20T19:40:00Z","v":29887,"vw":306.03117},{"c":306.74,"h":307.13,"l":306.25,"n":589,"o":306.25,"t":"2026-10-20T19:45:00Z","v":21087,"vw":306.730929},{"c":306.19,"h":306.795,"l":306.005,"n":740,"o":306.42,"t":"2026-10-20T19:50:00Z","v":29783,"vw":306.478281},{"c":306.68,"h":306.745,"l":305.15,"n":2446,"o":306.01,"t":"2026-10-20T19:55:00Z","v":91433,"vw":306.443723},{"c":306.53,"h":306.53,"l":306.53,"n":82,"o":306.53,"t":"2026-10-20T20:00:00Z","v":244067,"vw":306.53},{"c":304,"h":304.91,"l":303.01,"n":140,"o":304.12,"t":"2026-10-21T13:30:00Z","v":7456,"vw":303.888017},{"c":306.2,"h":306.2,"l":304.485,"n":250,"o":304.485,"t":"2026-10-21T13:35:00Z","v":3768,"vw":305.366376},{"c":306.585,"h":307.02,"l":305.9,"n":245,"o":306.46,"t":"2026-10-21T13:40:00Z","v":7806,"vw":306.36389},{"c":307.23,"h":307.3,"l":306.25,"n":195,"o":306.67,"t":"2026-10-21T13:45:00Z","v":6633,"vw":306.899291},{"c":306.88,"h":307.305,"l":306.36,"n":200,"o":307.01,"t":"2026-10-21T13:50:00Z","v":7244,"vw":306.924926},{"c":307.075,"h":307.075,"l":306.945,"n":50,"o":306.945,"t":"2026-10-21T13:55:00Z","v":879,"vw":307.01},{"c":306.525,"h":307.08,"l":306.09,"n":105,"o":307.08,"t":"2026-10-21T14:00:00Z","v":3246,"vw":306.643631},{"c":306.605,"h":306.605,"l":306.49,"n":70,"o":306.52,"t":"2026-10-21T14:05:00Z","v":1813,"vw":306.570833},{"c":306.81,"h":307,"l":306.51,"n":115,"o":306.58,"t":"2026-10-21T14:10:00Z","v":2234,"vw":306.766667},{"c":307.56,"h":308.04,"l":307.18,"n":207,"o":307.27,"t":"2026-10-21T14:15:00Z","v":9230,"vw":307.664774},{"c":307.34,"h":307.63,"l":307.14,"n":107,"o":307.44,"t":"2026-10-21T14:20:00Z","v":2915,"vw":307.376731},{"c":307.96,"h":308.025,"l":307.41,"n":113,"o":307.41,"t":"2026-10-21T14:25:00Z","v":4442,"vw":307.826765},{"c":307.7,"h":308,"l":307.7,"n":95,"o":308,"t":"2026-10-21T14:30:00Z","v":2005,"vw":307.845417},{"c":307.79,"h":307.975,"l":307.7,"n":95,"o":307.7,"t":"2026-10-21T14:35:00Z","v":2603,"vw":307.800342},{"c":307.3,"h":308.0303,"l":306.94,"n":134,"o":307.79,"t":"2026-10-21T14:40:00Z","v":6575,"vw":307.793627},{"c":306.95,"h":307.45,"l":306.52,"n":177,"o":307.34,"t":"2026-10-21T14:45:00Z","v":5384,"vw":307.114948},{"c":307.75,"h":307.85,"l":307.1,"n":168,"o":307.37,"t":"2026-10-21T14:50:00Z","v":5964,"vw":307.585131},{"c":307.93,"h":308,"l":307.52,"n":115,"o":307.76,"t":"2026-10-21T14:55:00Z","v":2977,"vw":307.749722},{"c":307.93,"h":308.07,"l":307.84,"n":102,"o":308.045,"t":"2026-10-21T15:00:00Z","v":2124,"vw":307.959329},{"c":308.21,"h":308.635,"l":307.9575,"n":176,"o":307.9575,"t":"2026-10-21T15:05:00Z","v":3411,"vw":308.390167},{"c":307.875,"h":308.215,"l":307.83,"n":113,"o":308.195,"t":"2026-10-21T15:10:00Z","v":2622,"vw":308.094556},{"c":307.815,"h":307.94,"l":307.63,"n":120,"o":307.87,"t":"2026-10-21T15:15:00Z","v":3646,"vw":307.774381},{"c":307.57,"h":307.815,"l":307.57,"n":125,"o":307.81,"t":"2026-10-21T15:20:00Z","v":4742,"vw":307.73598},{"c":308,"h":308.06,"l":307.78,"n":188,"o":307.78,"t":"2026-10-21T15:25:00Z","v":3911,"vw":307.97225},{"c":307.59,"h":307.96,"l":307.4,"n":165,"o":307.78,"t":"2026-10-21T15:30:00Z","v":6048,"vw":307.59171},{"c":307.625,"h":307.635,"l":307.625,"n":47,"o":307.635,"t":"2026-10-21T15:35:00Z","v":882,"vw":307.63},{"c":307.52,"h":307.62,"l":307.52,"n":21,"o":307.62,"t":"2026-10-21T15:40:00Z","v":520,"vw":307.586667},{"c":307.73,"h":307.73,"l":307.63,"n":99,"o":307.63,"t":"2026-10-21T15:45:00Z","v":2375,"vw":307.700741},{"c":307.74,"h":308.025,"l":307.74,"n":142,"o":307.9,"t":"2026-10-21T15:50:00Z","v":3706,"vw":307.939781},{"c":307.64,"h":307.9299,"l":307.64,"n":52,"o":307.7308,"t":"2026-10-21T15:55:00Z","v":1787,"vw":307.775373},{"c":307.1875,"h":307.695,"l":307.1875,"n":158,"o":307.695,"t":"2026-10-21T16:00:00Z","v":5057,"vw":307.407651},{"c":307.2752,"h":307.2752,"l":307.1849,"n":42,"o":307.23,"t":"2026-10-21T16:05:00Z","v":1453,"vw":307.22122},{"c":307.165,"h":307.26,"l":306.79,"n":186,"o":307.185,"t":"2026-10-21T16:10:00Z","v":6904,"vw":307.020014},{"c":306.71,"h":307.18,"l":306.63,"n":152,"o":307.18,"t":"2026-10-21T16:15:00Z","v":4670,"vw":306.883629},{"c":307.23,"h":307.23,"l":306.81,"n":112,"o":306.81,"t":"2026-10-21T16:20:00Z","v":2297,"vw":307.103733},{"c":307.37,"h":307.67,"l":307.13,"n":223,"o":307.225,"t":"2026-10-21T16:25:00Z","v":8738,"vw":307.386728},{"c":307.345,"h":307.645,"l":307,"n":139,"o":307.55,"t":"2026-10-21T16:30:00Z","v":4052,"vw":307.2976},{"c":306.32,"h":307.435,"l":306.29,"n":237,"o":307.435,"t":"2026-10-21T16:35:00Z","v":10731,"vw":307.045417},{"c":306.79,"h":307.06,"l":306.4625,"n":145,"o":306.63,"t":"2026-10-21T16:40:00Z","v":6881,"vw":306.769479},{"c":307.51,"h":307.51,"l":306.675,"n":306,"o":306.675,"t":"2026-10-21T16:45:00Z","v":14817,"vw":306.908991},{"c":307.72,"h":307.72,"l":307.51,"n":47,"o":307.51,"t":"2026-10-21T16:50:00Z","v":1819,"vw":307.631154},{"c":308.175,"h":308.195,"l":307.535,"n":164,"o":307.535,"t":"2026-10-21T16:55:00Z","v":4097,"vw":307.914631},{"c":307.96,"h":308.175,"l":307.27,"n":259,"o":308.175,"t":"2026-10-21T17:00:00Z","v":9104,"vw":307.742403},{"c":307.615,"h":308.09,"l":307.545,"n":111,"o":307.95,"t":"2026-10-21T17:05:00Z","v":3368,"vw":307.746123},{"c":307.505,"h":307.505,"l":307.505,"n":19,"o":307.505,"t":"2026-10-21T17:10:00Z","v":336,"vw":307.505},{"c":307.17,"h":307.455,"l":307.17,"n":119,"o":307.29,"t":"2026-10-21T17:15:00Z","v":3524,"vw":307.276666},{"c":307,"h":307.435,"l":306.92,"n":182,"o":307.37,"t":"2026-10-21T17:20:00Z","v":5347,"vw":307.275833},{"c":306.94,"h":307.42,"l":306.91,"n":257,"o":307.12,"t":"2026-10-21T17:25:00Z","v":10965,"vw":307.242146},{"c":307.05,"h":307.155,"l":306.77,"n":139,"o":307.155,"t":"2026-10-21T17:30:00Z","v":3544,"vw":306.929855},{"c":306.97,"h":307.17,"l":306.97,"n":43,"o":306.99,"t":"2026-10-21T17:35:00Z","v":1009,"vw":307.057857},{"c":306.965,"h":307.15,"l":306.73,"n":115,"o":306.96,"t":"2026-10-21T17:40:00Z","v":3231,"vw":306.986441},{"c":306.9675,"h":307.13,"l":306.73,"n":129,"o":307,"t":"2026-10-21T17:45:00Z","v":4699,"vw":306.968257},{"c":307.31,"h":307.31,"l":306.935,"n":151,"o":306.935,"t":"2026-10-21T17:50:00Z","v":4735,"vw":307.145078},{"c":307.44,"h":307.81,"l":307.44,"n":179,"o":307.55,"t":"2026-10-21T17:55:00Z","v":5753,"vw":307.65634},{"c":307.55,"h":307.55,"l":307.01,"n":186,"o":307.44,"t":"2026-10-21T18:00:00Z","v":6893,"vw":307.3925},{"c":307.305,"h":307.51,"l":307.11,"n":84,"o":307.33,"t":"2026-10-21T18:05:00Z","v":2445,"vw":307.346185},{"c":307.59,"h":307.59,"l":307.49,"n":67,"o":307.49,"t":"2026-10-21T18:10:00Z","v":1483,"vw":307.55},{"c":307.785,"h":307.92,"l":307.65,"n":66,"o":307.65,"t":"2026-10-21T18:15:00Z","v":1475,"vw":307.733334},{"c":307.825,"h":308.11,"l":307.825,"n":104,"o":308,"t":"2026-10-21T18:20:00Z","v":2866,"vw":307.997059},{"c":307.97,"h":308.32,"l":307.845,"n":257,"o":308.11,"t":"2026-10-21T18:25:00Z","v":23752,"vw":308.142197},{"c":307.83,"h":307.925,"l":307.55,"n":53,"o":307.8,"t":"2026-10-21T18:30:00Z","v":821,"vw":307.788},{"c":307.19,"h":307.73,"l":307.19,"n":177,"o":307.73,"t":"2026-10-21T18:35:00Z","v":4494,"vw":307.536467},{"c":307.09,"h":307.26,"l":306.865,"n":136,"o":307.17,"t":"2026-10-21T18:40:00Z","v":6578,"vw":307.13797},{"c":306.92,"h":307.25,"l":306.92,"n":98,"o":307.01,"t":"2026-10-21T18:45:00Z","v":2680,"vw":307.032139},{"c":307.735,"h":307.885,"l":306.905,"n":335,"o":307.08,"t":"2026-10-21T18:50:00Z","v":10721,"vw":307.442481},{"c":307.125,"h":307.7125,"l":307.055,"n":249,"o":307.67,"t":"2026-10-21T18:55:00Z","v":5518,"vw":307.225467},{"c":307.18,"h":307.32,"l":306.76,"n":388,"o":307.16,"t":"2026-10-21T19:00:00Z","v":11763,"vw":307.039775},{"c":307.08,"h":307.37,"l":306.66,"n":444,"o":306.91,"t":"2026-10-21T19:05:00Z","v":14376,"vw":307.048028},{"c":306.85,"h":307.05,"l":306.48,"n":299,"o":307.05,"t":"2026-10-21T19:10:00Z","v":12913,"vw":306.766749},{"c":307.075,"h":307.81,"l":306.775,"n":370,"o":306.775,"t":"2026-10-21T19:15:00Z","v":12238,"vw":307.255046},{"c":307.095,"h":307.46,"l":307.065,"n":170,"o":307.065,"t":"2026-10-21T19:20:00Z","v":6315,"vw":307.276595},{"c":307.83,"h":307.83,"l":307.425,"n":218,"o":307.45,"t":"2026-10-21T19:25:00Z","v":6339,"vw":307.615485},{"c":307.555,"h":307.84,"l":307.46,"n":268,"o":307.84,"t":"2026-10-21T19:30:00Z","v":7306,"vw":307.664355},{"c":307.59,"h":307.69,"l":307.415,"n":242,"o":307.435,"t":"2026-10-21T19:35:00Z","v":5121,"vw":307.549782},{"c":307.07,"h":307.46,"l":306.78,"n":514,"o":307.46,"t":"2026-10-21T19:40:00Z","v":18534,"vw":306.986707},{"c":307.105,"h":307.105,"l":306.08,"n":929,"o":307.105,"t":"2026-10-21T19:45:00Z","v":42449,"vw":306.593801},{"c":307.15,"h":307.52,"l":306.89,"n":1031,"o":307.105,"t":"2026-10-21T19:50:00Z","v":41725,"vw":307.245559},{"c":307.195,"h":307.47,"l":306.91,"n":2140,"o":307.46,"t":"2026-10-21T19:55:00Z","v":73200,"vw":307.187595},{"c":307.25,"h":307.25,"l":307.25,"n":79,"o":307.25,"t":"2026-10-21T20:00:00Z","v":147149,"vw":307.25},{"c":308.485,"h":308.82,"l":307.41,"n":214,"o":308.14,"t":"2026-10-22T13:30:00Z","v":12122,"vw":307.99679},{"c":307.49,"h":308.49,"l":307.14,"n":271,"o":308.49,"t":"2026-10-22T13:35:00Z","v":5535,"vw":307.7885},{"c":308.64,"h":309,"l":307.115,"n":301,"o":308.37,"t":"2026-10-22T13:40:00Z","v":21443,"vw":308.757571},{"c":308.63,"h":309.19,"l":308.47,"n":257,"o":308.64,"t":"2026-10-22T13:45:00Z","v":8211,"vw":308.754673},{"c":308.66,"h":309.11,"l":308.47,"n":104,"o":308.88,"t":"2026-10-22T13:50:00Z","v":3065,"vw":308.704236},{"c":308.22,"h":309.2599,"l":308.21,"n":156,"o":308.66,"t":"2026-10-22T13:55:00Z","v":5422,"vw":308.67418},{"c":308.42,"h":308.8,"l":308.03,"n":308,"o":308.5,"t":"2026-10-22T14:00:00Z","v":8216,"vw":308.357206},{"c":308.97,"h":309.07,"l":307.6501,"n":166,"o":308.87,"t":"2026-10-22T14:05:00Z","v":4863,"vw":308.47949},{"c":309.1,"h":309.43,"l":309.02,"n":101,"o":309.05,"t":"2026-10-22T14:10:00Z","v":3093,"vw":309.168529},{"c":309.08,"h":310.135,"l":308.9377,"n":552,"o":309.4699,"t":"2026-10-22T14:15:00Z","v":24694,"vw":309.642867},{"c":308.34,"h":309.54,"l":308.34,"n":154,"o":309.08,"t":"2026-10-22T14:20:00Z","v":4985,"vw":308.991339},{"c":307.94,"h":308.455,"l":307.29,"n":176,"o":308.4,"t":"2026-10-22T14:25:00Z","v":3952,"vw":308.132034},{"c":307.735,"h":308.35,"l":307.72,"n":146,"o":307.98,"t":"2026-10-22T14:30:00Z","v":4083,"vw":307.915506},{"c":308.74,"h":308.74,"l":308.05,"n":90,"o":308.2,"t":"2026-10-22T14:35:00Z","v":2488,"vw":308.26},{"c":308.6,"h":308.65,"l":308.6,"n":34,"o":308.65,"t":"2026-10-22T14:40:00Z","v":730,"vw":308.627},{"c":309.79,"h":309.86,"l":308.8,"n":302,"o":308.92,"t":"2026-10-22T14:45:00Z","v":11318,"vw":309.356652},{"c":309.675,"h":309.74,"l":309.485,"n":89,"o":309.74,"t":"2026-10-22T14:50:00Z","v":1191,"vw":309.654167},{"c":310.1925,"h":310.255,"l":309.485,"n":262,"o":309.675,"t":"2026-10-22T14:55:00Z","v":4678,"vw":309.810812},{"c":309.9051,"h":310.82,"l":309.5,"n":362,"o":310.21,"t":"2026-10-22T15:00:00Z","v":64844,"vw":309.96565},{"c":309.845,"h":310.49,"l":309.52,"n":483,"o":309.905,"t":"2026-10-22T15:05:00Z","v":27662,"vw":310.080904},{"c":310.78,"h":310.83,"l":309.65,"n":332,"o":309.65,"t":"2026-10-22T15:10:00Z","v":8472,"vw":310.351626},{"c":311.37,"h":311.535,"l":310.61,"n":251,"o":310.71,"t":"2026-10-22T15:15:00Z","v":6899,"vw":311.141647},{"c":311.32,"h":311.395,"l":311,"n":204,"o":311.385,"t":"2026-10-22T15:20:00Z","v":4897,"vw":311.165654},{"c":311.135,"h":311.61,"l":311.08,"n":343,"o":311.255,"t":"2026-10-22T15:25:00Z","v":9573,"vw":311.327305},{"c":311.1,"h":311.37,"l":310.74,"n":184,"o":311.095,"t":"2026-10-22T15:30:00Z","v":4794,"vw":311.171719},{"c":310.935,"h":311.1275,"l":310.425,"n":274,"o":311.11,"t":"2026-10-22T15:35:00Z","v":7390,"vw":310.884222},{"c":309.565,"h":310.63,"l":309.52,"n":283,"o":310.63,"t":"2026-10-22T15:40:00Z","v":8881,"vw":310.02422},{"c":309.65,"h":309.65,"l":309.535,"n":240,"o":309.565,"t":"2026-10-22T15:45:00Z","v":3882,"vw":309.587941},{"c":309.6875,"h":310.065,"l":309.47,"n":258,"o":309.65,"t":"2026-10-22T15:50:00Z","v":4474,"vw":309.809874},{"c":309.515,"h":309.8033,"l":309.37,"n":293,"o":309.595,"t":"2026-10-22T15:55:00Z","v":10346,"vw":309.60488},{"c":309.6,"h":309.775,"l":309.36,"n":271,"o":309.515,"t":"2026-10-22T16:00:00Z","v":10780,"vw":309.560387},{"c":309.75,"h":310,"l":309.44,"n":341,"o":309.44,"t":"2026-10-22T16:05:00Z","v":11495,"vw":309.807355},{"c":309.48,"h":309.92,"l":309.48,"n":83,"o":309.71,"t":"2026-10-22T16:10:00Z","v":1835,"vw":309.776875},{"c":308.8,"h":309.37,"l":308.39,"n":358,"o":309.37,"t":"2026-10-22T16:15:00Z","v":11609,"vw":308.807416},{"c":306.335,"h":308.81,"l":306.335,"n":443,"o":308.81,"t":"2026-10-22T16:20:00Z","v":13200,"vw":307.845138},{"c":302.5423,"h":306.8,"l":300.38,"n":1213,"o":306.215,"t":"2026-10-22T16:25:00Z","v":67493,"vw":303.495009},{"c":301.39,"h":303.79,"l":300.88,"n":781,"o":302.735,"t":"2026-10-22T16:30:00Z","v":47520,"vw":302.738278},{"c":301.37,"h":301.8251,"l":300.38,"n":542,"o":301,"t":"2026-10-22T16:35:00Z","v":22205,"vw":301.29369},{"c":301.7,"h":302.005,"l":300.67,"n":268,"o":301.06,"t":"2026-10-22T16:40:00Z","v":9840,"vw":301.426939},{"c":302.345,"h":302.445,"l":301.44,"n":397,"o":301.72,"t":"2026-10-22T16:45:00Z","v":10901,"vw":301.855615},{"c":302.2101,"h":302.87,"l":301.45,"n":261,"o":302.34,"t":"2026-10-22T16:50:00Z","v":9752,"vw":302.218119},{"c":301.07,"h":302.235,"l":300.81,"n":388,"o":302.205,"t":"2026-10-22T16:55:00Z","v":8828,"vw":301.715653},{"c":298.52,"h":302.8,"l":296.9501,"n":1655,"o":300.99,"t":"2026-10-22T17:00:00Z","v":95927,"vw":299.922646},{"c":300.86,"h":300.91,"l":298.52,"n":387,"o":298.935,"t":"2026-10-22T17:05:00Z","v":14111,"vw":299.631535},{"c":301.33,"h":301.35,"l":299.95,"n":239,"o":300.86,"t":"2026-10-22T17:10:00Z","v":6089,"vw":300.801964},{"c":300.97,"h":301.365,"l":299.595,"n":364,"o":301.36,"t":"2026-10-22T17:15:00Z","v":10170,"vw":300.330562},{"c":301.785,"h":302.215,"l":301.39,"n":280,"o":301.39,"t":"2026-10-22T17:20:00Z","v":8511,"vw":301.912401},{"c":301.755,"h":301.99,"l":301.05,"n":264,"o":301.4,"t":"2026-10-22T17:25:00Z","v":8078,"vw":301.602849},{"c":302,"h":303.278,"l":302,"n":211,"o":302.3775,"t":"2026-10-22T17:30:00Z","v":5355,"vw":302.787639},{"c":303.07,"h":303.07,"l":302.42,"n":184,"o":302.46,"t":"2026-10-22T17:35:00Z","v":4140,"vw":302.818913},{"c":302.87,"h":302.87,"l":302.4,"n":56,"o":302.4,"t":"2026-10-22T17:40:00Z","v":666,"vw":302.7475},{"c":302.75,"h":303.02,"l":302.43,"n":182,"o":302.83,"t":"2026-10-22T17:45:00Z","v":4845,"vw":302.796328},{"c":302.865,"h":303.42,"l":302.8425,"n":180,"o":303.07,"t":"2026-10-22T17:50:00Z","v":5148,"vw":303.118473},{"c":303.81,"h":303.81,"l":303.16,"n":177,"o":303.22,"t":"2026-10-22T17:55:00Z","v":3474,"vw":303.477353},{"c":303.52,"h":303.79,"l":303.32,"n":171,"o":303.785,"t":"2026-10-22T18:00:00Z","v":3317,"vw":303.599437},{"c":303.2488,"h":303.31,"l":302.985,"n":117,"o":303.285,"t":"2026-10-22T18:05:00Z","v":3335,"vw":303.194025},{"c":303.96,"h":304.105,"l":303.68,"n":218,"o":303.69,"t":"2026-10-22T18:10:00Z","v":5746,"vw":303.885472},{"c":303.63,"h":303.9235,"l":303.39,"n":233,"o":303.86,"t":"2026-10-22T18:15:00Z","v":6264,"vw":303.670361},{"c":302.83,"h":303.635,"l":302.815,"n":264,"o":303.635,"t":"2026-10-22T18:20:00Z","v":9150,"vw":303.112095},{"c":302.86,"h":303.2354,"l":302.86,"n":78,"o":302.88,"t":"2026-10-22T18:25:00Z","v":1075,"vw":303.073438},{"c":303.1,"h":303.15,"l":302.57,"n":198,"o":302.865,"t":"2026-10-22T18:30:00Z","v":5214,"vw":302.917332},{"c":302.285,"h":303.1175,"l":302.23,"n":285,"o":303.09,"t":"2026-10-22T18:35:00Z","v":12240,"vw":302.909789},{"c":302.66,"h":302.935,"l":302.275,"n":307,"o":302.315,"t":"2026-10-22T18:40:00Z","v":9128,"vw":302.52933},{"c":302.355,"h":302.905,"l":302.29,"n":197,"o":302.81,"t":"2026-10-22T18:45:00Z","v":4447,"vw":302.550227},{"c":302.69,"h":302.81,"l":302.4,"n":225,"o":302.69,"t":"2026-10-22T18:50:00Z","v":4635,"vw":302.591447},{"c":300.005,"h":302.825,"l":300.005,"n":524,"o":302.825,"t":"2026-10-22T18:55:00Z","v":19955,"vw":301.441983},{"c":298.16,"h":300.04,"l":298.0636,"n":503,"o":300.01,"t":"2026-10-22T19:00:00Z","v":26612,"vw":299.106044},{"c":299.88,"h":300.3,"l":298.23,"n":432,"o":298.88,"t":"2026-10-22T19:05:00Z","v":15262,"vw":299.630293},{"c":300.49,"h":300.64,"l":299.56,"n":392,"o":299.845,"t":"2026-10-22T19:10:00Z","v":15599,"vw":300.277542},{"c":301.29,"h":301.29,"l":300.495,"n":448,"o":300.495,"t":"2026-10-22T19:15:00Z","v":17575,"vw":300.916918},{"c":301.82,"h":301.92,"l":300.99,"n":295,"o":301.26,"t":"2026-10-22T19:20:00Z","v":8639,"vw":301.493705},{"c":301.91,"h":301.9199,"l":300.97,"n":480,"o":301.57,"t":"2026-10-22T19:25:00Z","v":15087,"vw":301.473122},{"c":302.655,"h":302.8,"l":301.28,"n":432,"o":302.06,"t":"2026-10-22T19:30:00Z","v":14700,"vw":302.125726},{"c":301.6175,"h":303.33,"l":301.485,"n":649,"o":302.81,"t":"2026-10-22T19:35:00Z","v":22257,"vw":302.430952},{"c":301.965,"h":302.6,"l":301.115,"n":879,"o":301.58,"t":"2026-10-22T19:40:00Z","v":28758,"vw":301.858875},{"c":302.925,"h":302.97,"l":301.935,"n":447,"o":301.935,"t":"2026-10-22T19:45:00Z","v":12022,"vw":302.502482},{"c":304.78,"h":304.78,"l":302.74,"n":1091,"o":303.12,"t":"2026-10-22T19:50:00Z","v":37008,"vw":303.503947},{"c":304.51,"h":304.785,"l":303.76,"n":2720,"o":304.41,"t":"2026-10-22T19:55:00Z","v":92835,"vw":304.412908},{"c":304.59,"h":304.59,"l":304.5,"n":77,"o":304.5,"t":"2026-10-22T20:00:00Z","v":211673,"vw":304.589956},{"c":290,"h":290,"l":290,"n":2,"o":290,"t":"2026-10-22T20:05:00Z","v":104,"vw":290},{"c":286.12,"h":286.12,"l":286.12,"n":16,"o":286.12,"t":"2026-10-22T20:10:00Z","v":326,"vw":286.12},{"c":283.35,"h":286.84,"l":283.35,"n":156,"o":286,"t":"2026-10-22T20:15:00Z","v":10982,"vw":285.355651},{"c":286,"h":302.055,"l":283.35,"n":52,"o":283.35,"t":"2026-10-22T20:20:00Z","v":1516,"vw":293.144167},{"c":289.01,"h":289.01,"l":286.48,"n":14,"o":287,"t":"2026-10-22T20:25:00Z","v":1473,"vw":288.524875},{"c":288.5,"h":290,"l":288.5,"n":2,"o":290,"t":"2026-10-22T20:35:00Z","v":1129,"vw":289.828609},{"c":295.01,"h":295.01,"l":295.01,"n":7,"o":295.01,"t":"2026-10-22T23:30:00Z","v":106,"vw":295.01},{"c":288.5,"h":288.5,"l":288.5,"n":2,"o":288.5,"t":"2026-10-23T12:45:00Z","v":104,"vw":288.5},{"c":288.51,"h":288.51,"l":288.51,"n":3,"o":288.51,"t":"2026-10-23T13:25:00Z","v":303,"vw":288.51},{"c":295.805,"h":296.5,"l":289.655,"n":583,"o":292.23,"t":"2026-10-23T13:30:00Z","v":39987,"vw":292.741562},{"c":296.07,"h":298.885,"l":294.685,"n":669,"o":296.5,"t":"2026-10-23T13:35:00Z","v":34377,"vw":296.83965},{"c":300.245,"h":301,"l":295.33,"n":643,"o":296.41,"t":"2026-10-23T13:40:00Z","v":35701,"vw":298.40907},{"c":303.15,"h":303.465,"l":297.8436,"n":495,"o":300.595,"t":"2026-10-23T13:45:00Z","v":19014,"vw":300.763958},{"c":304.34,"h":306.115,"l":302.59,"n":683,"o":303.36,"t":"2026-10-23T13:50:00Z","v":30707,"vw":304.708963},{"c":303.22,"h":305.34,"l":302.12,"n":442,"o":304.495,"t":"2026-10-23T13:55:00Z","v":21913,"vw":303.773969},{"c":301.74,"h":303.98,"l":300.475,"n":420,"o":303.9,"t":"2026-10-23T14:00:00Z","v":14007,"vw":302.311453},{"c":302.7525,"h":303.28,"l":301.605,"n":434,"o":302.5,"t":"2026-10-23T14:05:00Z","v":13472,"vw":302.330175},{"c":300.725,"h":302.53,"l":299.74,"n":603,"o":302.07,"t":"2026-10-23T14:10:00Z","v":25176,"vw":301.635507},{"c":300.77,"h":302.12,"l":300.27,"n":385,"o":301.32,"t":"2026-10-23T14:15:00Z","v":14315,"vw":301.122238},{"c":302.31,"h":302.92,"l":301.18,"n":327,"o":301.72,"t":"2026-10-23T14:20:00Z","v":39409,"vw":301.972161},{"c":303.15,"h":304.155,"l":301.96,"n":191,"o":302.18,"t":"2026-10-23T14:25:00Z","v":6770,"vw":302.779098},{"c":302.22,"h":303.215,"l":301.38,"n":478,"o":303.21,"t":"2026-10-23T14:30:00Z","v":20164,"vw":302.189774},{"c":302.47,"h":302.47,"l":301.63,"n":278,"o":302.325,"t":"2026-10-23T14:35:00Z","v":4379,"vw":302.165667},{"c":302.59,"h":302.59,"l":301.49,"n":298,"o":302.47,"t":"2026-10-23T14:40:00Z","v":8484,"vw":302.097685},{"c":303.98,"h":304.41,"l":302.715,"n":245,"o":302.715,"t":"2026-10-23T14:45:00Z","v":15008,"vw":304.209088},{"c":304.66,"h":305.01,"l":303.66,"n":443,"o":303.94,"t":"2026-10-23T14:50:00Z","v":16370,"vw":304.03048},{"c":303.61,"h":306,"l":303.14,"n":610,"o":305.175,"t":"2026-10-23T14:55:00Z","v":26125,"vw":304.773145},{"c":302.48,"h":304.23,"l":302.26,"n":367,"o":303.6,"t":"2026-10-23T15:00:00Z","v":12529,"vw":303.410079},{"c":302.3925,"h":303.99,"l":302.19,"n":336,"o":302.86,"t":"2026-10-23T15:05:00Z","v":14565,"vw":303.161067},{"c":303.15,"h":303.38,"l":302.05,"n":210,"o":302.77,"t":"2026-10-23T15:10:00Z","v":7571,"vw":302.992511},{"c":303.44,"h":304.37,"l":302.56,"n":297,"o":303.15,"t":"2026-10-23T15:15:00Z","v":10452,"vw":303.68143},{"c":302.9075,"h":304.1,"l":302.62,"n":528,"o":303.5,"t":"2026-10-23T15:20:00Z","v":18214,"vw":303.418136},{"c":303.7,"h":303.7,"l":302.36,"n":214,"o":302.36,"t":"2026-10-23T15:25:00Z","v":4210,"vw":303.273007},{"c":303.1825,"h":304.065,"l":302.965,"n":282,"o":304.065,"t":"2026-10-23T15:30:00Z","v":9852,"vw":303.472224},{"c":302.8,"h":303.855,"l":302.8,"n":226,"o":303.07,"t":"2026-10-23T15:35:00Z","v":5562,"vw":303.357411},{"c":302.59,"h":303.105,"l":302.525,"n":178,"o":302.625,"t":"2026-10-23T15:40:00Z","v":3773,"vw":302.811681},{"c":303.545,"h":303.66,"l":302.61,"n":354,"o":302.61,"t":"2026-10-23T15:45:00Z","v":11545,"vw":303.276419},{"c":302.3,"h":304.57,"l":302.17,"n":357,"o":303.65,"t":"2026-10-23T15:50:00Z","v":14675,"vw":303.255453},{"c":301.39,"h":302.87,"l":301.205,"n":376,"o":302.23,"t":"2026-10-23T15:55:00Z","v":9977,"vw":302.166695},{"c":301.045,"h":301.91,"l":301.045,"n":278,"o":301.395,"t":"2026-10-23T16:00:00Z","v":4941,"vw":301.408997},{"c":301.78,"h":302.125,"l":300.94,"n":249,"o":301.27,"t":"2026-10-23T16:05:00Z","v":6851,"vw":301.726221},{"c":301.67,"h":302.1099,"l":301.27,"n":341,"o":301.915,"t":"2026-10-23T16:10:00Z","v":12776,"vw":301.620157},{"c":302.62,"h":302.62,"l":301.735,"n":192,"o":301.77,"t":"2026-10-23T16:15:00Z","v":3946,"vw":302.096566},{"c":302.63,"h":302.66,"l":302.01,"n":332,"o":302.47,"t":"2026-10-23T16:20:00Z","v":10705,"vw":302.332771},{"c":302.325,"h":302.7299,"l":301.51,"n":412,"o":302.26,"t":"2026-10-23T16:25:00Z","v":16061,"vw":302.126686},{"c":302.51,"h":303.14,"l":302.1301,"n":253,"o":302.275,"t":"2026-10-23T16:30:00Z","v":9459,"vw":302.628743},{"c":303.6,"h":304.4,"l":302.27,"n":313,"o":302.27,"t":"2026-10-23T16:35:00Z","v":12006,"vw":303.6585},{"c":303.97,"h":304.03,"l":303.61,"n":184,"o":304.03,"t":"2026-10-23T16:40:00Z","v":4878,"vw":303.911838},{"c":303.45,"h":304.17,"l":303.45,"n":281,"o":303.76,"t":"2026-10-23T16:45:00Z","v":9116,"vw":303.778962},{"c":302.795,"h":304.2,"l":302.795,"n":398,"o":303.715,"t":"2026-10-23T16:50:00Z","v":14938,"vw":303.515641},{"c":303.08,"h":303.25,"l":302.99,"n":158,"o":303.03,"t":"2026-10-23T16:55:00Z","v":3676,"vw":303.049557},{"c":302.325,"h":302.9925,"l":302.325,"n":187,"o":302.9925,"t":"2026-10-23T17:00:00Z","v":5526,"vw":302.550918},{"c":302.29,"h":302.5,"l":302.08,"n":291,"o":302.32,"t":"2026-10-23T17:05:00Z","v":7372,"vw":302.37941},{"c":301.39,"h":302.04,"l":301.21,"n":163,"o":302.04,"t":"2026-10-23T17:10:00Z","v":4497,"vw":301.688519},{"c":302.06,"h":302.175,"l":301.385,"n":198,"o":301.385,"t":"2026-10-23T17:15:00Z","v":5964,"vw":301.942339},{"c":301.4551,"h":302.155,"l":301.16,"n":293,"o":302.145,"t":"2026-10-23T17:20:00Z","v":7829,"vw":301.621806},{"c":301.85,"h":302.3,"l":301.0475,"n":313,"o":301.455,"t":"2026-10-23T17:25:00Z","v":12427,"vw":301.814468},{"c":303.01,"h":303.01,"l":301.62,"n":470,"o":301.86,"t":"2026-10-23T17:30:00Z","v":20052,"vw":302.36593},{"c":305.145,"h":305.6199,"l":303.3,"n":332,"o":303.3,"t":"2026-10-23T17:35:00Z","v":10987,"vw":304.260805},{"c":305.91,"h":306.17,"l":304.58,"n":274,"o":304.6,"t":"2026-10-23T17:40:00Z","v":7977,"vw":305.334048},{"c":305.76,"h":306.89,"l":305.76,"n":369,"o":306.21,"t":"2026-10-23T17:45:00Z","v":9293,"vw":306.365714},{"c":306.315,"h":306.315,"l":305.44,"n":342,"o":305.79,"t":"2026-10-23T17:50:00Z","v":10351,"vw":305.901504},{"c":306.7,"h":306.7,"l":305.65,"n":230,"o":306.41,"t":"2026-10-23T17:55:00Z","v":6858,"vw":306.025737},{"c":304.135,"h":306.675,"l":304.135,"n":364,"o":306.675,"t":"2026-10-23T18:00:00Z","v":15044,"vw":305.386454},{"c":306.99,"h":306.99,"l":304.42,"n":299,"o":304.42,"t":"2026-10-23T18:05:00Z","v":9523,"vw":305.832075},{"c":306.63,"h":307.17,"l":306.28,"n":298,"o":306.99,"t":"2026-10-23T18:10:00Z","v":10266,"vw":306.804901},{"c":308.41,"h":308.41,"l":306.43,"n":367,"o":306.505,"t":"2026-10-23T18:15:00Z","v":16489,"vw":307.909844},{"c":306.69,"h":308.0851,"l":306.4,"n":372,"o":308.08,"t":"2026-10-23T18:20:00Z","v":13694,"vw":307.224121},{"c":306.08,"h":307.255,"l":305.78,"n":262,"o":306.79,"t":"2026-10-23T18:25:00Z","v":8911,"vw":306.583524},{"c":306.71,"h":307.28,"l":306.13,"n":241,"o":306.135,"t":"2026-10-23T18:30:00Z","v":7937,"vw":306.550473},{"c":304.92,"h":306.9,"l":304.92,"n":434,"o":306.7,"t":"2026-10-23T18:35:00Z","v":16100,"vw":306.133964},{"c":304.68,"h":306.24,"l":304.39,"n":369,"o":305.21,"t":"2026-10-23T18:40:00Z","v":15568,"vw":305.195576},{"c":305.55,"h":306.05,"l":304.9,"n":340,"o":305.27,"t":"2026-10-23T18:45:00Z","v":12756,"vw":305.469501},{"c":307.105,"h":307.855,"l":305.87,"n":541,"o":306.03,"t":"2026-10-23T18:50:00Z","v":22486,"vw":306.824952},{"c":307.415,"h":307.825,"l":306.52,"n":449,"o":307.43,"t":"2026-10-23T18:55:00Z","v":20387,"vw":307.198891},{"c":306.485,"h":307.46,"l":305.89,"n":660,"o":307.415,"t":"2026-10-23T19:00:00Z","v":38988,"vw":306.71745},{"c":306.25,"h":306.64,"l":305.91,"n":352,"o":306.515,"t":"2026-10-23T19:05:00Z","v":13444,"vw":306.257362},{"c":305.66,"h":306.66,"l":305.17,"n":774,"o":306.22,"t":"2026-10-23T19:10:00Z","v":37731,"vw":305.899409},{"c":306.115,"h":306.16,"l":305.36,"n":439,"o":305.36,"t":"2026-10-23T19:15:00Z","v":19544,"vw":305.871208},{"c":305.4575,"h":306.11,"l":305.36,"n":375,"o":306.11,"t":"2026-10-23T19:20:00Z","v":12838,"vw":305.688706},{"c":303.445,"h":305.435,"l":303.06,"n":699,"o":305.435,"t":"2026-10-23T19:25:00Z","v":34259,"vw":304.402668},{"c":303.625,"h":303.885,"l":303.055,"n":439,"o":303.42,"t":"2026-10-23T19:30:00Z","v":16263,"vw":303.433698},{"c":303.18,"h":303.625,"l":302.35,"n":608,"o":303.625,"t":"2026-10-23T19:35:00Z","v":23797,"vw":303.085784},{"c":302.095,"h":303.49,"l":302.095,"n":463,"o":303.305,"t":"2026-10-23T19:40:00Z","v":17696,"vw":303.068945},{"c":302.06,"h":303.31,"l":301.28,"n":617,"o":302.1,"t":"2026-10-23T19:45:00Z","v":26818,"vw":302.552803},{"c":300.59,"h":302.605,"l":300.59,"n":971,"o":301.805,"t":"2026-10-23T19:50:00Z","v":37637,"vw":301.690215},{"c":300.33,"h":300.69,"l":299.41,"n":2596,"o":300.475,"t":"2026-10-23T19:55:00Z","v":87476,"vw":300.126598},{"c":300.32,"h":300.32,"l":300.32,"n":82,"o":300.32,"t":"2026-10-23T20:00:00Z","v":176021,"vw":300.32},{"c":303.0747,"h":303.0747,"l":303.0747,"n":1,"o":303.0747,"t":"2026-10-23T20:10:00Z","v":34966,"vw":303.0747},{"c":299,"h":299,"l":299,"n":5,"o":299,"t":"2026-10-23T22:05:00Z","v":1001,"vw":299}],"history":[{"c":186.89,"h":187.25,"l":185.1553,"n":13739,"o":186.34,"t":"2024-10-22T04:00:00Z","v":527979,"vw":186.532684},{"c":185.75,"h":187.22,"l":185.48,"n":15076,"o":186.58,"t":"2024-10-23T04:00:00Z","v":556835,"vw":186.064312},{"c":185.12,"h":186.94,"l":184.71,"n":16713,"o":185.81,"t":"2024-10-24T04:00:00Z","v":677897,"vw":185.468415},{"c":181.26,"h":191.79,"l":180.58,"n":24856,"o":187,"t":"2024-10-25T04:00:00Z","v":951077,"vw":183.715567},{"c":179.07,"h":184.42,"l":178.47,"n":24423,"o":182.65,"t":"2024-10-28T04:00:00Z","v":903164,"vw":179.959045},{"c":178.77,"h":180.18,"l":178.33,"n":19711,"o":178.36,"t":"2024-10-29T04:00:00Z","v":857013,"vw":178.960964},{"c":177.39,"h":179.7,"l":176.81,"n":20544,"o":178.6,"t":"2024-10-30T04:00:00Z","v":784582,"vw":177.439963},{"c":176.84,"h":179.17,"l":176.4,"n":17716,"o":177.35,"t":"2024-10-31T04:00:00Z","v":716506,"vw":177.13366},{"c":176.68,"h":177.85,"l":175.62,"n":16851,"o":176.16,"t":"2024-11-01T04:00:00Z","v":850269,"vw":176.675639},{"c":177.86,"h":177.9,"l":175.9,"n":14034,"o":176.69,"t":"2024-11-04T05:00:00Z","v":538123,"vw":177.415544},{"c":179.15,"h":179.37,"l":177.02,"n":14934,"o":177.51,"t":"2024-11-05T05:00:00Z","v":589801,"vw":178.852591},{"c":186.58,"h":186.72,"l":182.21,"n":25585,"o":182.96,"t":"2024-11-06T05:00:00Z","v":1110608,"vw":185.555833},{"c":185.96,"h":187.47,"l":185.77,"n":16575,"o":186.58,"t":"2024-11-07T05:00:00Z","v":663499,"vw":186.205912},{"c":183.56,"h":186.6,"l":183.3,"n":14269,"o":186.27,"t":"2024-11-08T05:00:00Z","v":467396,"vw":184.161421},{"c":185.1,"h":186.59,"l":184.07,"n":13091,"o":184.21,"t":"2024-11-11T05:00:00Z","v":430881,"vw":185.343051},{"c":184.04,"h":185.12,"l":183.39,"n":14786,"o":184.62,"t":"2024-11-12T05:00:00Z","v":494355,"vw":184.087715},{"c":184.99,"h":185.14,"l":183.05,"n":15490,"o":183.66,"t":"2024-11-13T05:00:00Z","v":518222,"vw":184.502767},{"c":184.36,"h":186.03,"l":183.44,"n":16490,"o":184.05,"t":"2024-11-14T05:00:00Z","v":650058,"vw":184.580693},{"c":180.88,"h":185.84,"l":180.36,"n":19421,"o":184.32,"t":"2024-11-15T05:00:00Z","v":666749,"vw":181.564623},{"c":179.2,"h":181,"l":178.2788,"n":15308,"o":180.1,"t":"2024-11-18T05:00:00Z","v":628201,"vw":179.290427},{"c":178.25,"h":179.5,"l":176.62,"n":14257,"o":177.52,"t":"2024-11-19T05:00:00Z","v":476455,"vw":178.447793},{"c":181.41,"h":183.28,"l":177.95,"n":14864,"o":177.99,"t":"2024-11-20T05:00:00Z","v":477628,"vw":180.708898},{"c":184.9,"h":185.15,"l":180.7,"n":15566,"o":182.27,"t":"2024-11-21T05:00:00Z","v":456524,"vw":184.243469},{"c":180.77,"h":186,"l":180.67,"n":18926,"o":184.91,"t":"2024-11-22T05:00:00Z","v":651595,"vw":181.830588},{"c":181.91,"h":183.54,"l":180.95,"n":19962,"o":182.56,"t":"2024-11-25T05:00:00Z","v":1060523,"vw":181.975538},{"c":185.16,"h":185.31,"l":181.85,"n":17712,"o":182.45,"t":"2024-11-26T05:00:00Z","v":710459,"vw":184.521676},{"c":191.63,"h":195.13,"l":185.33,"n":26283,"o":185.33,"t":"2024-11-27T05:00:00Z","v":888792,"vw":191.602453},{"c":187.18,"h":191.62,"l":187.12,"n":12946,"o":191.06,"t":"2024-11-29T05:00:00Z","v":560502,"vw":188.259513},{"c":192.49,"h":192.85,"l":185.645,"n":27104,"o":187,"t":"2024-12-02T05:00:00Z","v":1041303,"vw":191.185704},{"c":187.99,"h":192.48,"l":187.82,"n":17866,"o":192.06,"t":"2024-12-03T05:00:00Z","v":729937,"vw":188.726836},{"c":187,"h":189.26,"l":185.44,"n":16117,"o":188.16,"t":"2024-12-04T05:00:00Z","v":505787,"vw":186.932575},{"c":188.96,"h":189.09,"l":185.69,"n":16459,"o":187.23,"t":"2024-12-05T05:00:00Z","v":583362,"vw":188.427699},{"c":191.14,"h":191.95,"l":189.6501,"n":15374,"o":189.88,"t":"2024-12-06T05:00:00Z","v":441368,"vw":191.104957},{"c":200.46,"h":202.74,"l":193.74,"n":23410,"o":194.32,"t":"2024-12-09T05:00:00Z","v":848912,"vw":200.53309},{"c":200.53,"h":201.595,"l":196.86,"n":17214,"o":200.79,"t":"2024-12-10T05:00:00Z","v":526902,"vw":200.399145},{"c":200,"h":202,"l":199.17,"n":14475,"o":201.18,"t":"2024-12-11T05:00:00Z","v":654404,"vw":200.089209},{"c":199.1,"h":200.86,"l":196.995,"n":12130,"o":199.44,"t":"2024-12-12T05:00:00Z","v":379606,"vw":199.175964},{"c":197.4,"h":198.73,"l":196.43,"n":13155,"o":197.5,"t":"2024-12-13T05:00:00Z","v":428550,"vw":197.522955},{"c":195.2,"h":197.93,"l":195.01,"n":14505,"o":196.68,"t":"2024-12-16T05:00:00Z","v":469142,"vw":195.792416},{"c":195.21,"h":196.175,"l":193.56,"n":15240,"o":194.51,"t":"2024-12-17T05:00:00Z","v":605187,"vw":195.210083},{"c":191.44,"h":195.99,"l":191.15,"n":17841,"o":195.4,"t":"2024-12-18T05:00:00Z","v":676154,"vw":192.58636},{"c":193.44,"h":194.49,"l":191.12,"n":16646,"o":191.12,"t":"2024-12-19T05:00:00Z","v":631963,"vw":193.441472},{"c":198.84,"h":201,"l":193.95,"n":20978,"o":194.98,"t":"2024-12-20T05:00:00Z","v":1730916,"vw":198.615432},{"c":199.96,"h":201.27,"l":197.71,"n":16466,"o":200,"t":"2024-12-23T05:00:00Z","v":532928,"vw":199.469815},{"c":201.48,"h":201.67,"l":199.54,"n":6769,"o":199.54,"t":"2024-12-24T05:00:00Z","v":219189,"vw":201.039811},{"c":202.73,"h":203.0158,"l":200.905,"n":11424,"o":201.4,"t":"2024-12-26T05:00:00Z","v":370142,"vw":202.410283},{"c":203.95,"h":206.2,"l":201.93,"n":16541,"o":204.338,"t":"2024-12-27T05:00:00Z","v":569620,"vw":203.767608},{"c":205.1,"h":206.22,"l":202.64,"n":25806,"o":204.47,"t":"2024-12-30T05:00:00Z","v":905829,"vw":204.755227},{"c":206.96,"h":209.61,"l":204.62,"n":28299,"o":208.89,"t":"2024-12-31T05:00:00Z","v":985168,"vw":206.725248},{"c":205.1,"h":210.22,"l":204.5,"n":28623,"o":210,"t":"2025-01-02T05:00:00Z","v":913761,"vw":206.201284},{"c":205.62,"h":206.18,"l":203.6591,"n":20020,"o":205.3,"t":"2025-01-03T05:00:00Z","v":851008,"vw":205.354831},{"c":210.68,"h":212.0984,"l":209,"n":33442,"o":209.84,"t":"2025-01-06T05:00:00Z","v":1214185,"vw":210.796295},{"c":209.22,"h":213.68,"l":208.58,"n":22991,"o":212,"t":"2025-01-07T05:00:00Z","v":872712,"vw":210.363447},{"c":211.67,"h":212.05,"l":207,"n":19895,"o":208.16,"t":"2025-01-08T05:00:00Z","v":767193,"vw":210.873988},{"c":207.08,"h":211.625,"l":206.98,"n":20843,"o":211.01,"t":"2025-01-10T05:00:00Z","v":635508,"vw":208.390845},{"c":209.56,"h":209.66,"l":205.72,"n":20136,"o":206.5,"t":"2025-01-13T05:00:00Z","v":758626,"vw":208.531594},{"c":209,"h":212.55,"l":208.76,"n":20965,"o":210.3,"t":"2025-01-14T05:00:00Z","v":1095024,"vw":209.808469},{"c":210.1,"h":211.6258,"l":209.58,"n":18321,"o":209.99,"t":"2025-01-15T05:00:00Z","v":599955,"vw":210.486612},{"c":210.685,"h":212.01,"l":209.495,"n":14575,"o":209.67,"t":"2025-01-16T05:00:00Z","v":466805,"vw":210.852967},{"c":209.72,"h":212.5898,"l":209.24,"n":15436,"o":212.52,"t":"2025-01-17T05:00:00Z","v":503592,"vw":210.380084},{"c":210.42,"h":211.49,"l":207.75,"n":19705,"o":209.8,"t":"2025-01-21T05:00:00Z","v":781798,"vw":209.93522},{"c":207.13,"h":209.66,"l":206.93,"n":20080,"o":209.09,"t":"2025-01-22T05:00:00Z","v":674540,"vw":207.677347},{"c":206.65,"h":207.69,"l":205.37,"n":16225,"o":206.5,"t":"2025-01-23T05:00:00Z","v":630140,"vw":206.531436},{"c":210.73,"h":210.88,"l":206.0082,"n":19553,"o":206.02,"t":"2025-01-24T05:00:00Z","v":563308,"vw":209.789023},{"c":212.69,"h":214.79,"l":209.79,"n":21154,"o":209.94,"t":"2025-01-27T05:00:00Z","v":715266,"vw":212.746229},{"c":213.17,"h":216.83,"l":212.025,"n":18730,"o":213,"t":"2025-01-28T05:00:00Z","v":655173,"vw":213.729562},{"c":213.78,"h":214.78,"l":212.84,"n":17414,"o":213.99,"t":"2025-01-29T05:00:00Z","v":467474,"vw":213.994361},{"c":214.01,"h":216.3,"l":212.89,"n":17012,"o":213.8,"t":"2025-01-30T05:00:00Z","v":460407,"vw":214.283631},{"c":215,"h":217.66,"l":214.93,"n":19128,"o":215.22,"t":"2025-01-31T05:00:00Z","v":689519,"vw":215.551795},{"c":216.02,"h":216.45,"l":211.79,"n":20301,"o":212.53,"t":"2025-02-03T05:00:00Z","v":800217,"vw":215.251314},{"c":218.5,"h":219.57,"l":216.89,"n":20232,"o":219.3,"t":"2025-02-04T05:00:00Z","v":738097,"vw":218.515525},{"c":220.91,"h":222.15,"l":217.965,"n":18933,"o":218,"t":"2025-02-05T05:00:00Z","v":613743,"vw":220.623405},{"c":220.18,"h":222.25,"l":218.89,"n":24675,"o":221,"t":"2025-02-06T05:00:00Z","v":939303,"vw":220.429969},{"c":221.39,"h":224,"l":216.43,"n":28300,"o":217.66,"t":"2025-02-07T05:00:00Z","v":1127557,"vw":220.329751},{"c":222.24,"h":223.7399,"l":219.11,"n":21168,"o":222.1,"t":"2025-02-10T05:00:00Z","v":609054,"vw":222.139216},{"c":227.38,"h":227.5,"l":220.62,"n":22234,"o":221.665,"t":"2025-02-11T05:00:00Z","v":843503,"vw":225.987214},{"c":227.49,"h":228.45,"l":224.48,"n":19585,"o":225.68,"t":"2025-02-12T05:00:00Z","v":933095,"vw":227.378686},{"c":229.34,"h":230.3001,"l":227.69,"n":17986,"o":227.84,"t":"2025-02-13T05:00:00Z","v":817694,"vw":229.27507},{"c":229.24,"h":229.6,"l":226.5,"n":20441,"o":229,"t":"2025-02-14T05:00:00Z","v":730508,"vw":228.917964},{"c":231.18,"h":232.035,"l":228.8,"n":22584,"o":230,"t":"2025-02-18T05:00:00Z","v":1013705,"vw":230.579588},{"c":231.73,"h":232.477,"l":229.5,"n":20484,"o":230.77,"t":"2025-02-19T05:00:00Z","v":669100,"vw":231.513914},{"c":233.88,"h":234.28,"l":230.7804,"n":22124,"o":230.81,"t":"2025-02-20T05:00:00Z","v":795061,"vw":233.269215},{"c":231.87,"h":236.2,"l":231.64,"n":23680,"o":233.89,"t":"2025-02-21T05:00:00Z","v":978899,"vw":232.840049},{"c":233.15,"h":234.2225,"l":231.2543,"n":24035,"o":232.51,"t":"2025-02-24T05:00:00Z","v":1081637,"vw":233.287657},{"c":238.24,"h":239.05,"l":232.9,"n":28699,"o":233.09,"t":"2025-02-25T05:00:00Z","v":1331743,"vw":236.983486},{"c":237.07,"h":239.84,"l":236.84,"n":18265,"o":238.06,"t":"2025-02-26T05:00:00Z","v":733374,"vw":237.797248},{"c":235.03,"h":239.95,"l":234.69,"n":20346,"o":236.535,"t":"2025-02-27T05:00:00Z","v":851723,"vw":236.497069},{"c":237.88,"h":238.04,"l":233.79,"n":20264,"o":234.7,"t":"2025-02-28T05:00:00Z","v":1329032,"vw":236.807156},{"c":240.16,"h":242.225,"l":237.75,"n":24237,"o":237.88,"t":"2025-03-03T05:00:00Z","v":1090512,"vw":240.104549},{"c":237.04,"h":242.04,"l":236.59,"n":25153,"o":240.95,"t":"2025-03-04T05:00:00Z","v":1059905,"vw":238.222134},{"c":240.93,"h":241.07,"l":235.5,"n":20403,"o":235.5,"t":"2025-03-05T05:00:00Z","v":738263,"vw":239.284787},{"c":239.94,"h":241.69,"l":238.12,"n":21370,"o":240.05,"t":"2025-03-06T05:00:00Z","v":776929,"vw":239.752342},{"c":240.47,"h":241.405,"l":235.61,"n":19372,"o":238.7,"t":"2025-03-07T05:00:00Z","v":653567,"vw":239.693484},{"c":239.02,"h":242.185,"l":236.73,"n":25016,"o":238.6,"t":"2025-03-10T04:00:00Z","v":789544,"vw":239.447319},{"c":236.54,"h":239.08,"l":234.4795,"n":22363,"o":238.7,"t":"2025-03-11T04:00:00Z","v":918285,"vw":236.951724},{"c":235.6,"h":238.605,"l":234.53,"n":18114,"o":238.41,"t":"2025-03-12T04:00:00Z","v":996181,"vw":235.818122},{"c":233.56,"h":235.56,"l":232.66,"n":16779,"o":234,"t":"2025-03-13T04:00:00Z","v":594029,"vw":233.687243},{"c":238.35,"h":239,"l":234.62,"n":16480,"o":234.62,"t":"2025-03-14T04:00:00Z","v":570552,"vw":237.973305},{"c":238.52,"h":240.09,"l":236.895,"n":20937,"o":237.02,"t":"2025-03-17T04:00:00Z","v":783729,"vw":238.664853},{"c":239.82,"h":239.9,"l":236.485,"n":16330,"o":238.07,"t":"2025-03-18T04:00:00Z","v":585277,"vw":238.78548},{"c":242.21,"h":242.52,"l":239.01,"n":20206,"o":239.98,"t":"2025-03-19T04:00:00Z","v":659601,"vw":241.567077},{"c":242.31,"h":243.05,"l":239.575,"n":16838,"o":240.92,"t":"2025-03-20T04:00:00Z","v":742101,"vw":241.992611},{"c":244.51,"h":245.67,"l":240.67,"n":23160,"o":241.84,"t":"2025-03-21T04:00:00Z","v":2031278,"vw":244.220837},{"c":245.36,"h":247.3,"l":244.52,"n":18293,"o":246.73,"t":"2025-03-24T04:00:00Z","v":832710,"vw":245.632591},{"c":245.81,"h":247.47,"l":244.24,"n":17573,"o":245.79,"t":"2025-03-25T04:00:00Z","v":657480,"vw":245.778571},{"c":248.13,"h":249.005,"l":246.2,"n":18001,"o":246.28,"t":"2025-03-26T04:00:00Z","v":568677,"vw":247.709502},{"c":254.74,"h":256.35,"l":247.985,"n":22219,"o":248.27,"t":"2025-03-27T04:00:00Z","v":885180,"vw":253.422666},{"c":250.92,"h":254.2593,"l":250.82,"n":19977,"o":253.63,"t":"2025-03-28T04:00:00Z","v":746917,"vw":251.64011},{"c":253.87,"h":254.625,"l":248.88,"n":20546,"o":249.96,"t":"2025-03-31T04:00:00Z","v":768418,"vw":252.639106},{"c":254.98,"h":257.7,"l":253.15,"n":24652,"o":255.08,"t":"2025-04-01T04:00:00Z","v":884783,"vw":255.043744},{"c":255.5,"h":257.01,"l":251.86,"n":19480,"o":253.73,"t":"2025-04-02T04:00:00Z","v":723675,"vw":254.59002},{"c":255.43,"h":258.67,"l":252.8,"n":28021,"o":254.23,"t":"2025-04-03T04:00:00Z","v":1450342,"vw":255.89879},{"c":240.2,"h":253.37,"l":239.64,"n":41387,"o":246.78,"t":"2025-04-04T04:00:00Z","v":1875478,"vw":245.267015},{"c":234.49,"h":240.47,"l":230.0001,"n":45477,"o":235.1,"t":"2025-04-07T04:00:00Z","v":1532674,"vw":233.970162},{"c":235.49,"h":241.95,"l":232.89,"n":26555,"o":239.36,"t":"2025-04-08T04:00:00Z","v":1069251,"vw":237.182057},{"c":244.63,"h":245.51,"l":229.34,"n":31173,"o":233.31,"t":"2025-04-09T04:00:00Z","v":1414769,"vw":238.955575},{"c":242.87,"h":244.66,"l":235.47,"n":25312,"o":241.89,"t":"2025-04-10T04:00:00Z","v":786272,"vw":241.961591},{"c":247.13,"h":249.1,"l":242.24,"n":21681,"o":244,"t":"2025-04-11T04:00:00Z","v":626264,"vw":246.843011},{"c":247.22,"h":249.1,"l":243.69,"n":26351,"o":249.1,"t":"2025-04-14T04:00:00Z","v":1023059,"vw":246.144967},{"c":250.23,"h":251.2,"l":246.15,"n":16578,"o":247.83,"t":"2025-04-15T04:00:00Z","v":764021,"vw":250.009036},{"c":245.93,"h":251,"l":244.39,"n":18885,"o":249.19,"t":"2025-04-16T04:00:00Z","v":813230,"vw":246.812093},{"c":246.67,"h":247.9699,"l":244.8125,"n":13720,"o":245.79,"t":"2025-04-17T04:00:00Z","v":628328,"vw":246.632437},{"c":241.34,"h":246.58,"l":239.4,"n":17639,"o":245.86,"t":"2025-04-21T04:00:00Z","v":768405,"vw":241.608431},{"c":248.08,"h":248.41,"l":242.1488,"n":18141,"o":244.4,"t":"2025-04-22T04:00:00Z","v":727473,"vw":246.979967},{"c":251.36,"h":252.22,"l":248.65,"n":23034,"o":248.97,"t":"2025-04-23T04:00:00Z","v":876666,"vw":250.841204},{"c":252.59,"h":256.125,"l":250.09,"n":29370,"o":252.78,"t":"2025-04-24T04:00:00Z","v":1317957,"vw":253.37004},{"c":272.79,"h":276.71,"l":250.31,"n":41422,"o":252,"t":"2025-04-25T04:00:00Z","v":1387177,"vw":271.499965},{"c":276.19,"h":279.94,"l":273.1,"n":29808,"o":274.91,"t":"2025-04-28T04:00:00Z","v":1123918,"vw":275.561259},{"c":278.36,"h":279.2392,"l":275.03,"n":24008,"o":275.03,"t":"2025-04-29T04:00:00Z","v":888012,"vw":278.007228},{"c":282.12,"h":282.49,"l":275.22,"n":23951,"o":278.27,"t":"2025-04-30T04:00:00Z","v":1248077,"vw":280.09501},{"c":279.7,"h":283.63,"l":278.0797,"n":25207,"o":282.72,"t":"2025-05-01T04:00:00Z","v":1239539,"vw":279.797873},{"c":284.09,"h":284.4177,"l":280.63,"n":26113,"o":280.63,"t":"2025-05-02T04:00:00Z","v":1190399,"vw":283.001013},{"c":284.55,"h":285.73,"l":281.4,"n":19648,"o":282.1,"t":"2025-05-05T04:00:00Z","v":1027150,"vw":284.632614},{"c":283.22,"h":285.17,"l":282.09,"n":23263,"o":283,"t":"2025-05-06T04:00:00Z","v":1096169,"vw":283.293499},{"c":287.38,"h":288.95,"l":282.96,"n":26521,"o":283.21,"t":"2025-05-07T04:00:00Z","v":1188232,"vw":286.183771},{"c":285.21,"h":288.0274,"l":284.45,"n":24455,"o":287.945,"t":"2025-05-08T04:00:00Z","v":923703,"vw":285.772483},{"c":281.41,"h":285.305,"l":280.5,"n":17627,"o":284.72,"t":"2025-05-09T04:00:00Z","v":953880,"vw":282.182015},{"c":279.59,"h":285,"l":274.45,"n":27470,"o":284.8,"t":"2025-05-12T04:00:00Z","v":1738713,"vw":279.025118},{"c":275.95,"h":282.38,"l":275.605,"n":25048,"o":280.15,"t":"2025-05-13T04:00:00Z","v":880940,"vw":277.43814},{"c":276.4,"h":277.065,"l":274.28,"n":22508,"o":275.425,"t":"2025-05-14T04:00:00Z","v":748448,"vw":276.335376},{"c":281.64,"h":281.75,"l":276.44,"n":28175,"o":276.66,"t":"2025-05-15T04:00:00Z","v":794344,"vw":280.586394},{"c":283.14,"h":283.385,"l":279.65,"n":21058,"o":280.5,"t":"2025-05-16T04:00:00Z","v":710630,"vw":282.557491},{"c":282.49,"h":284.08,"l":281.66,"n":16381,"o":282,"t":"2025-05-19T04:00:00Z","v":488687,"vw":282.663556},{"c":280.84,"h":283,"l":278.36,"n":21557,"o":281.78,"t":"2025-05-20T04:00:00Z","v":888134,"vw":280.573028},{"c":281.08,"h":282,"l":279.3,"n":20040,"o":279.42,"t":"2025-05-21T04:00:00Z","v":786751,"vw":280.917357},{"c":281.86,"h":282.775,"l":279.64,"n":18029,"o":280.93,"t":"2025-05-22T04:00:00Z","v":908126,"vw":281.702523},{"c":279.76,"h":282.1,"l":279.0901,"n":15351,"o":280.39,"t":"2025-05-23T04:00:00Z","v":556594,"vw":280.146906},{"c":269.56,"h":282.85,"l":265.24,"n":39779,"o":282,"t":"2025-05-27T04:00:00Z","v":1191936,"vw":270.621183},{"c":269.14,"h":272.31,"l":268.49,"n":21606,"o":268.49,"t":"2025-05-28T04:00:00Z","v":700866,"vw":269.307438},{"c":268.68,"h":269.605,"l":266.015,"n":21796,"o":269.18,"t":"2025-05-29T04:00:00Z","v":720281,"vw":268.059042},{"c":272.47,"h":272.835,"l":268.025,"n":24742,"o":268.47,"t":"2025-05-30T04:00:00Z","v":1539343,"vw":272.009568},{"c":275.56,"h":275.76,"l":270,"n":23057,"o":271,"t":"2025-06-02T04:00:00Z","v":675160,"vw":274.648999},{"c":275.76,"h":276.63,"l":270.26,"n":26507,"o":275.44,"t":"2025-06-03T04:00:00Z","v":857481,"vw":274.513545},{"c":274.49,"h":276.275,"l":273.8649,"n":21224,"o":275.06,"t":"2025-06-04T04:00:00Z","v":582194,"vw":274.714767},{"c":277.89,"h":279.62,"l":273.795,"n":21963,"o":275.46,"t":"2025-06-05T04:00:00Z","v":708103,"vw":277.69073},{"c":285.02,"h":285.51,"l":277.4205,"n":22703,"o":277.95,"t":"2025-06-06T04:00:00Z","v":670996,"vw":283.722577},{"c":279.88,"h":285.5,"l":278.46,"n":24647,"o":284.2,"t":"2025-06-09T04:00:00Z","v":965607,"vw":280.554222},{"c":278.49,"h":280.52,"l":274.5344,"n":21488,"o":280.52,"t":"2025-06-10T04:00:00Z","v":660733,"vw":277.74102},{"c":279.83,"h":280.58,"l":277.81,"n":18523,"o":278.16,"t":"2025-06-11T04:00:00Z","v":500987,"vw":279.541737},{"c":281.81,"h":282.1,"l":277.94,"n":16817,"o":280.19,"t":"2025-06-12T04:00:00Z","v":676525,"vw":281.480301},{"c":279.9,"h":282.11,"l":278.9401,"n":15655,"o":279.64,"t":"2025-06-13T04:00:00Z","v":427325,"vw":280.119563},{"c":281.08,"h":282.57,"l":278.825,"n":16326,"o":281.06,"t":"2025-06-16T04:00:00Z","v":427093,"vw":280.83104},{"c":283.96,"h":285.4999,"l":279.52,"n":20545,"o":280.68,"t":"2025-06-17T04:00:00Z","v":768477,"vw":283.8197},{"c":281.16,"h":284.44,"l":279.76,"n":19552,"o":283.78,"t":"2025-06-18T04:00:00Z","v":682652,"vw":281.574888},{"c":280.73,"h":283.04,"l":278.36,"n":18331,"o":282,"t":"2025-06-20T04:00:00Z","v":1026545,"vw":280.729478},{"c":282.89,"h":283.86,"l":279.1,"n":21204,"o":280.46,"t":"2025-06-23T04:00:00Z","v":651790,"vw":282.551203},{"c":285.03,"h":285.21,"l":280.77,"n":19033,"o":283.93,"t":"2025-06-24T04:00:00Z","v":572111,"vw":284.097812},{"c":282.44,"h":284.595,"l":281.91,"n":16160,"o":284.42,"t":"2025-06-25T04:00:00Z","v":419639,"vw":282.714877},{"c":283.21,"h":284.22,"l":280.79,"n":17475,"o":283.96,"t":"2025-06-26T04:00:00Z","v":512582,"vw":282.98819},{"c":287.68,"h":288.34,"l":282,"n":20240,"o":282.08,"t":"2025-06-27T04:00:00Z","v":1059408,"vw":287.2757},{"c":288.8,"h":290.38,"l":286.87,"n":21086,"o":288.3,"t":"2025-06-30T04:00:00Z","v":833103,"vw":288.881868},{"c":289.08,"h":290.37,"l":283.65,"n":22200,"o":290.165,"t":"2025-07-01T04:00:00Z","v":650346,"vw":288.161545},{"c":282.02,"h":287.505,"l":277,"n":30212,"o":286.21,"t":"2025-07-02T04:00:00Z","v":956719,"vw":281.693857},{"c":286.32,"h":286.57,"l":281.97,"n":13060,"o":283,"t":"2025-07-03T04:00:00Z","v":439140,"vw":285.75105},{"c":287.49,"h":289,"l":285.99,"n":19906,"o":285.99,"t":"2025-07-07T04:00:00Z","v":573646,"vw":287.311792},{"c":286.85,"h":287.31,"l":281.1,"n":24365,"o":287.1,"t":"2025-07-08T04:00:00Z","v":778181,"vw":285.772059},{"c":289.76,"h":291.54,"l":284.8,"n":20082,"o":287.06,"t":"2025-07-09T04:00:00Z","v":694728,"vw":289.228874},{"c":285.29,"h":289.96,"l":284.2,"n":19074,"o":288.75,"t":"2025-07-10T04:00:00Z","v":580662,"vw":286.137367},{"c":281.39,"h":284.63,"l":280.44,"n":18064,"o":284.22,"t":"2025-07-11T04:00:00Z","v":532670,"vw":282.050868},{"c":282.81,"h":285,"l":281,"n":16561,"o":281.04,"t":"2025-07-14T04:00:00Z","v":548832,"vw":283.127418},{"c":281.49,"h":282.84,"l":280.24,"n":17479,"o":282.84,"t":"2025-07-15T04:00:00Z","v":465129,"vw":281.694703},{"c":283.27,"h":283.4,"l":278.71,"n":17539,"o":281.46,"t":"2025-07-16T04:00:00Z","v":541378,"vw":282.368524},{"c":280.86,"h":283.2899,"l":279.295,"n":18684,"o":282.03,"t":"2025-07-17T04:00:00Z","v":499785,"vw":280.921741},{"c":283.43,"h":283.68,"l":279.1628,"n":13190,"o":280.86,"t":"2025-07-18T04:00:00Z","v":359381,"vw":282.823636},{"c":284.17,"h":285.7436,"l":281.21,"n":17089,"o":283.65,"t":"2025-07-21T04:00:00Z","v":475382,"vw":284.309104},{"c":287.92,"h":288.37,"l":283.29,"n":19388,"o":284.39,"t":"2025-07-22T04:00:00Z","v":610589,"vw":286.916853},{"c":289.36,"h":289.95,"l":283.89,"n":20955,"o":286.68,"t":"2025-07-23T04:00:00Z","v":675759,"vw":288.978191},{"c":286.67,"h":289.99,"l":286.39,"n":24615,"o":288.98,"t":"2025-07-24T04:00:00Z","v":826207,"vw":287.589736},{"c":305.79,"h":308,"l":288.1186,"n":41064,"o":295,"t":"2025-07-25T04:00:00Z","v":1260511,"vw":303.937844},{"c":305.98,"h":310.6,"l":304.84,"n":21005,"o":305,"t":"2025-07-28T04:00:00Z","v":487212,"vw":306.666512},{"c":277.47,"h":288,"l":273.26,"n":79742,"o":288,"t":"2025-07-29T04:00:00Z","v":3756081,"vw":279.814294},{"c":266.98,"h":277.25,"l":263.94,"n":58127,"o":277.04,"t":"2025-07-30T04:00:00Z","v":3035809,"vw":268.070332},{"c":268.87,"h":269.12,"l":264.71,"n":45175,"o":267.74,"t":"2025-07-31T04:00:00Z","v":2233230,"vw":268.077121},{"c":265.37,"h":268.83,"l":264.05,"n":35712,"o":268.17,"t":"2025-08-01T04:00:00Z","v":1337360,"vw":265.950964},{"c":268.29,"h":268.7,"l":262.56,"n":32676,"o":266.66,"t":"2025-08-04T04:00:00Z","v":1194814,"vw":266.998855},{"c":268.23,"h":270.5,"l":263.9162,"n":28850,"o":269.5,"t":"2025-08-05T04:00:00Z","v":939856,"vw":268.149772},{"c":273.22,"h":273.38,"l":266.115,"n":26092,"o":268.09,"t":"2025-08-06T04:00:00Z","v":895288,"vw":272.331238},{"c":273.99,"h":275.41,"l":270.67,"n":23187,"o":274.44,"t":"2025-08-07T04:00:00Z","v":952882,"vw":273.544517},{"c":271.89,"h":275.92,"l":269.83,"n":21973,"o":273.61,"t":"2025-08-08T04:00:00Z","v":613116,"vw":272.033862},{"c":267.42,"h":273.78,"l":267.04,"n":31841,"o":271.3,"t":"2025-08-11T04:00:00Z","v":1230064,"vw":269.213911},{"c":263.02,"h":267.42,"l":261.88,"n":35549,"o":264.5,"t":"2025-08-12T04:00:00Z","v":1460183,"vw":263.898459},{"c":267.5,"h":268.89,"l":261.23,"n":26026,"o":263.02,"t":"2025-08-13T04:00:00Z","v":811927,"vw":266.749865},{"c":266.82,"h":267.7,"l":264.3,"n":28457,"o":267.08,"t":"2025-08-14T04:00:00Z","v":859747,"vw":266.652796},{"c":269.89,"h":270.87,"l":266,"n":21591,"o":266.945,"t":"2025-08-15T04:00:00Z","v":1296424,"vw":269.64934},{"c":267.65,"h":270.85,"l":266.0956,"n":18892,"o":270.53,"t":"2025-08-18T04:00:00Z","v":560882,"vw":267.776194},{"c":269.23,"h":269.6,"l":266.2201,"n":19531,"o":267.59,"t":"2025-08-19T04:00:00Z","v":625538,"vw":268.698183},{"c":271.42,"h":271.8064,"l":268.285,"n":20139,"o":269.23,"t":"2025-08-20T04:00:00Z","v":668904,"vw":271.034996},{"c":272.24,"h":273.18,"l":270.005,"n":16489,"o":271.04,"t":"2025-08-21T04:00:00Z","v":477790,"vw":272.031359},{"c":269.55,"h":273.5,"l":267.87,"n":20849,"o":272.41,"t":"2025-08-22T04:00:00Z","v":508956,"vw":269.901919},{"c":266.39,"h":271.64,"l":266.18,"n":24211,"o":270.1,"t":"2025-08-25T04:00:00Z","v":693072,"vw":267.330616},{"c":269.99,"h":270.25,"l":265.865,"n":22380,"o":266.95,"t":"2025-08-26T04:00:00Z","v":1189446,"vw":269.505755},{"c":272.37,"h":273,"l":270.47,"n":22838,"o":270.57,"t":"2025-08-27T04:00:00Z","v":654661,"vw":272.110576},{"c":272,"h":273.81,"l":271.465,"n":21070,"o":272.49,"t":"2025-08-28T04:00:00Z","v":726250,"vw":272.494223},{"c":273.37,"h":273.38,"l":270.97,"n":20671,"o":270.97,"t":"2025-08-29T04:00:00Z","v":826591,"vw":272.768782},{"c":273.2,"h":274.56,"l":269.5,"n":20218,"o":270.46,"t":"2025-09-02T04:00:00Z","v":606391,"vw":272.694506},{"c":274.11,"h":274.41,"l":270.72,"n":15439,"o":273.46,"t":"2025-09-03T04:00:00Z","v":425929,"vw":273.229843},{"c":277.08,"h":277.48,"l":271.48,"n":16640,"o":274,"t":"2025-09-04T04:00:00Z","v":448131,"vw":276.149129},{"c":280.09,"h":280.24,"l":277.28,"n":20463,"o":277.28,"t":"2025-09-05T04:00:00Z","v":682472,"vw":279.348212},{"c":282.92,"h":284.975,"l":280.11,"n":21807,"o":281.18,"t":"2025-09-08T04:00:00Z","v":846713,"vw":282.748809},{"c":285.71,"h":286.04,"l":279.64,"n":20067,"o":282.28,"t":"2025-09-09T04:00:00Z","v":1533969,"vw":283.480891},{"c":283.48,"h":288.1,"l":282.75,"n":19707,"o":284.45,"t":"2025-09-10T04:00:00Z","v":555317,"vw":284.194192},{"c":289.37,"h":290.82,"l":283.73,"n":22198,"o":284.7,"t":"2025-09-11T04:00:00Z","v":687503,"vw":288.296242},{"c":285.52,"h":289.91,"l":285.4,"n":16102,"o":287.86,"t":"2025-09-12T04:00:00Z","v":450011,"vw":286.373474},{"c":287.96,"h":290.8,"l":286.385,"n":17730,"o":286.56,"t":"2025-09-15T04:00:00Z","v":745178,"vw":287.917905},{"c":287.47,"h":288.64,"l":285.45,"n":16673,"o":287.46,"t":"2025-09-16T04:00:00Z","v":458589,"vw":287.404919},{"c":287.77,"h":290.615,"l":286.71,"n":18398,"o":287.46,"t":"2025-09-17T04:00:00Z","v":521543,"vw":288.321935},{"c":285.88,"h":290.045,"l":285.82,"n":19399,"o":286.21,"t":"2025-09-18T04:00:00Z","v":639667,"vw":286.798924},{"c":282.28,"h":288.545,"l":282.04,"n":17576,"o":287.11,"t":"2025-09-19T04:00:00Z","v":1478549,"vw":282.805035},{"c":282.74,"h":284.02,"l":280.25,"n":18251,"o":280.69,"t":"2025-09-22T04:00:00Z","v":1001565,"vw":282.710496},{"c":286.64,"h":287.33,"l":280.72,"n":19593,"o":282.31,"t":"2025-09-23T04:00:00Z","v":752885,"vw":285.613063},{"c":285.26,"h":287.77,"l":283.93,"n":14897,"o":287.47,"t":"2025-09-24T04:00:00Z","v":366218,"vw":285.278481},{"c":283.69,"h":286.52,"l":282.905,"n":18695,"o":285.15,"t":"2025-09-25T04:00:00Z","v":534160,"vw":284.059313},{"c":284.42,"h":285.625,"l":282.725,"n":18975,"o":284.35,"t":"2025-09-26T04:00:00Z","v":466237,"vw":284.334292},{"c":284.31,"h":288.115,"l":284.11,"n":21621,"o":284.5,"t":"2025-09-29T04:00:00Z","v":1119021,"vw":285.211379},{"c":279.57,"h":285.07,"l":273.72,"n":26738,"o":284.31,"t":"2025-09-30T04:00:00Z","v":1055575,"vw":279.564485},{"c":274.92,"h":279.87,"l":272.56,"n":24027,"o":278.43,"t":"2025-10-01T04:00:00Z","v":851472,"vw":275.266179},{"c":275.44,"h":276.09,"l":272.285,"n":27624,"o":274.81,"t":"2025-10-02T04:00:00Z","v":609555,"vw":275.279364},{"c":272.98,"h":274.64,"l":271.04,"n":17901,"o":274.06,"t":"2025-10-03T04:00:00Z","v":502611,"vw":273.08802},{"c":270.78,"h":274.08,"l":268.39,"n":19602,"o":273.61,"t":"2025-10-06T04:00:00Z","v":528447,"vw":270.542065},{"c":270.29,"h":272.05,"l":268.295,"n":17984,"o":270.87,"t":"2025-10-07T04:00:00Z","v":497574,"vw":270.207872},{"c":267.88,"h":270.98,"l":265.41,"n":17272,"o":270.44,"t":"2025-10-08T04:00:00Z","v":578759,"vw":267.598782},{"c":261.95,"h":267.94,"l":261.01,"n":24043,"o":267.94,"t":"2025-10-09T04:00:00Z","v":668908,"vw":262.952203},{"c":260.82,"h":263.31,"l":260.03,"n":19918,"o":261.8,"t":"2025-10-10T04:00:00Z","v":588261,"vw":261.057448},{"c":264.06,"h":264.36,"l":258.28,"n":17501,"o":260.63,"t":"2025-10-13T04:00:00Z","v":554069,"vw":262.934639},{"c":265.01,"h":267.68,"l":262.775,"n":22273,"o":262.92,"t":"2025-10-14T04:00:00Z","v":724256,"vw":265.679394},{"c":265.74,"h":266.92,"l":261.4758,"n":22058,"o":265.01,"t":"2025-10-15T04:00:00Z","v":814186,"vw":264.670782},{"c":259.79,"h":266.555,"l":259.46,"n":20233,"o":265.7,"t":"2025-10-16T04:00:00Z","v":712762,"vw":261.694049},{"c":264.79,"h":265.315,"l":260.34,"n":19585,"o":261.08,"t":"2025-10-17T04:00:00Z","v":653974,"vw":264.12707},{"c":266.92,"h":267.57,"l":264.71,"n":15742,"o":265.1,"t":"2025-10-20T04:00:00Z","v":467564,"vw":266.529252},{"c":266.46,"h":269.47,"l":265.45,"n":18346,"o":266.64,"t":"2025-10-21T04:00:00Z","v":605717,"vw":267.090159},{"c":251.94,"h":268.33,"l":249.75,"n":40408,"o":266.46,"t":"2025-10-22T04:00:00Z","v":1582737,"vw":257.344268},{"c":250.58,"h":252.79,"l":245.25,"n":39393,"o":252.79,"t":"2025-10-23T04:00:00Z","v":1385141,"vw":249.899562},{"c":247.08,"h":256.99,"l":225.41,"n":91586,"o":254.31,"t":"2025-10-24T04:00:00Z","v":3768863,"vw":237.906579},{"c":247.22,"h":251.4162,"l":241.3,"n":41677,"o":245.11,"t":"2025-10-27T04:00:00Z","v":1419869,"vw":246.598558},{"c":240.37,"h":247.215,"l":239.31,"n":30637,"o":245.18,"t":"2025-10-28T04:00:00Z","v":1114746,"vw":241.97307},{"c":232.82,"h":240.37,"l":231.83,"n":39308,"o":238.56,"t":"2025-10-29T04:00:00Z","v":1571501,"vw":233.422856},{"c":235.6,"h":239.65,"l":231,"n":29628,"o":233.29,"t":"2025-10-30T04:00:00Z","v":1192732,"vw":236.615365},{"c":239.8,"h":240.42,"l":233.818,"n":25781,"o":235.87,"t":"2025-10-31T04:00:00Z","v":946222,"vw":238.729551},{"c":244.56,"h":245.15,"l":236.47,"n":33299,"o":240.85,"t":"2025-11-03T05:00:00Z","v":1170435,"vw":242.579121},{"c":240.18,"h":245.05,"l":237.86,"n":29374,"o":244.52,"t":"2025-11-04T05:00:00Z","v":863155,"vw":240.303011},{"c":244.03,"h":245.58,"l":239.535,"n":27759,"o":240.57,"t":"2025-11-05T05:00:00Z","v":1026716,"vw":243.253284},{"c":239.6,"h":243.54,"l":237.34,"n":26632,"o":241.53,"t":"2025-11-06T05:00:00Z","v":807437,"vw":240.603023},{"c":241.97,"h":243.175,"l":238.75,"n":23148,"o":239.6,"t":"2025-11-07T05:00:00Z","v":613036,"vw":241.792795},{"c":247.65,"h":247.97,"l":242.11,"n":22255,"o":242.96,"t":"2025-11-10T05:00:00Z","v":741295,"vw":246.675529},{"c":248.68,"h":249.92,"l":246.02,"n":20234,"o":246.47,"t":"2025-11-11T05:00:00Z","v":535240,"vw":248.506584},{"c":250.49,"h":252.82,"l":247.09,"n":28446,"o":247.09,"t":"2025-11-12T05:00:00Z","v":991609,"vw":250.994401},{"c":251.51,"h":255.68,"l":250.11,"n":34604,"o":250.82,"t":"2025-11-13T05:00:00Z","v":1033092,"vw":252.365921},{"c":252.88,"h":254.86,"l":247.4463,"n":27861,"o":250.9,"t":"2025-11-14T05:00:00Z","v":670562,"vw":253.074332},{"c":250.19,"h":255.3,"l":247.715,"n":34306,"o":253.06,"t":"2025-11-17T05:00:00Z","v":779226,"vw":250.650936},{"c":249.63,"h":252.92,"l":247.9301,"n":32502,"o":249.4,"t":"2025-11-18T05:00:00Z","v":896590,"vw":250.055344},{"c":245.76,"h":248.735,"l":244.13,"n":27961,"o":247.75,"t":"2025-11-19T05:00:00Z","v":952415,"vw":246.217432},{"c":248.42,"h":249.74,"l":246.48,"n":28693,"o":248.45,"t":"2025-11-20T05:00:00Z","v":2418022,"vw":248.137771},{"c":251.42,"h":254.74,"l":246.07,"n":35946,"o":248.59,"t":"2025-11-21T05:00:00Z","v":1221028,"vw":252.023942},{"c":249.57,"h":253.05,"l":248.1,"n":27698,"o":251.54,"t":"2025-11-24T05:00:00Z","v":1428659,"vw":249.84963},{"c":255.68,"h":257.09,"l":248.22,"n":24534,"o":250.22,"t":"2025-11-25T05:00:00Z","v":701406,"vw":254.827863},{"c":252.67,"h":255.99,"l":251.79,"n":18892,"o":255.3,"t":"2025-11-26T05:00:00Z","v":680518,"vw":253.430003},{"c":251.99,"h":254.56,"l":251.53,"n":13760,"o":252.67,"t":"2025-11-28T05:00:00Z","v":1847273,"vw":252.833021},{"c":251.02,"h":254.15,"l":249.88,"n":28087,"o":251.07,"t":"2025-12-01T05:00:00Z","v":969970,"vw":251.372582},{"c":253.67,"h":256.36,"l":251.08,"n":23733,"o":252.62,"t":"2025-12-02T05:00:00Z","v":642405,"vw":253.940328},{"c":249.94,"h":255.92,"l":248.845,"n":23895,"o":253.61,"t":"2025-12-03T05:00:00Z","v":1410915,"vw":251.298792},{"c":248.64,"h":252.47,"l":247.57,"n":24622,"o":249.94,"t":"2025-12-04T05:00:00Z","v":752517,"vw":248.932902},{"c":249.54,"h":250.88,"l":247.7,"n":18435,"o":248.73,"t":"2025-12-05T05:00:00Z","v":513915,"vw":249.645894},{"c":250.95,"h":251.01,"l":247.06,"n":24984,"o":249,"t":"2025-12-08T05:00:00Z","v":629270,"vw":250.050569},{"c":242.57,"h":251.445,"l":238.88,"n":31025,"o":250.07,"t":"2025-12-09T05:00:00Z","v":824923,"vw":242.958991},{"c":242.32,"h":244.44,"l":240.47,"n":26255,"o":242.82,"t":"2025-12-10T05:00:00Z","v":1633106,"vw":242.141091},{"c":244.07,"h":246.985,"l":242.45,"n":22656,"o":242.45,"t":"2025-12-11T05:00:00Z","v":646177,"vw":244.409004},{"c":242,"h":245.55,"l":241.3,"n":25511,"o":245.14,"t":"2025-12-12T05:00:00Z","v":735464,"vw":242.691069},{"c":241.88,"h":244.355,"l":237.68,"n":22934,"o":242.53,"t":"2025-12-15T05:00:00Z","v":914982,"vw":242.045609},{"c":242.25,"h":243.48,"l":240.33,"n":18878,"o":240.33,"t":"2025-12-16T05:00:00Z","v":578497,"vw":242.17727},{"c":243.12,"h":245.58,"l":241.81,"n":22757,"o":242.28,"t":"2025-12-17T05:00:00Z","v":775016,"vw":243.793415},{"c":244.39,"h":247.1,"l":241.66,"n":19816,"o":243.2,"t":"2025-12-18T05:00:00Z","v":803431,"vw":244.767645},{"c":244.03,"h":246.008,"l":242.78,"n":18690,"o":244.38,"t":"2025-12-19T05:00:00Z","v":1894805,"vw":244.195623},{"c":246.16,"h":247.7,"l":243.57,"n":19396,"o":244.54,"t":"2025-12-22T05:00:00Z","v":480169,"vw":246.36805},{"c":245.08,"h":246.425,"l":244.38,"n":13765,"o":245.06,"t":"2025-12-23T05:00:00Z","v":311631,"vw":245.162553},{"c":245.75,"h":247.32,"l":244.32,"n":8817,"o":244.32,"t":"2025-12-24T05:00:00Z","v":186165,"vw":246.276455},{"c":246.32,"h":246.99,"l":245.0101,"n":10135,"o":245.06,"t":"2025-12-26T05:00:00Z","v":198771,"vw":246.165928},{"c":245.15,"h":247.43,"l":243.34,"n":17211,"o":245.45,"t":"2025-12-29T05:00:00Z","v":336692,"vw":244.853114},{"c":245.92,"h":246.16,"l":243.91,"n":14453,"o":244.61,"t":"2025-12-30T05:00:00Z","v":365164,"vw":245.772907},{"c":242.95,"h":245.87,"l":242.58,"n":15496,"o":245.22,"t":"2025-12-31T05:00:00Z","v":513353,"vw":243.265853},{"c":240.53,"h":244.12,"l":238.33,"n":21364,"o":243.08,"t":"2026-01-02T05:00:00Z","v":605818,"vw":240.427135},{"c":239.25,"h":240.97,"l":236.26,"n":27440,"o":239.13,"t":"2026-01-05T05:00:00Z","v":649928,"vw":239.079686},{"c":246.2,"h":247.815,"l":239.315,"n":22720,"o":240.83,"t":"2026-01-06T05:00:00Z","v":581569,"vw":245.161272},{"c":243.78,"h":247.1945,"l":242.76,"n":21143,"o":246.57,"t":"2026-01-07T05:00:00Z","v":588571,"vw":244.045136},{"c":247.13,"h":247.535,"l":242.4225,"n":17786,"o":243.77,"t":"2026-01-08T05:00:00Z","v":511233,"vw":246.579748},{"c":248.94,"h":250.21,"l":246.45,"n":18221,"o":247.02,"t":"2026-01-09T05:00:00Z","v":373009,"vw":248.949678},{"c":248.66,"h":249.46,"l":246.4892,"n":18886,"o":247.78,"t":"2026-01-12T05:00:00Z","v":479952,"vw":248.56026},{"c":246.34,"h":250.445,"l":245.415,"n":23605,"o":248.07,"t":"2026-01-13T05:00:00Z","v":862461,"vw":247.29039},{"c":249.31,"h":250.87,"l":246.19,"n":18775,"o":246.355,"t":"2026-01-14T05:00:00Z","v":496632,"vw":248.594722},{"c":249.22,"h":252,"l":245.16,"n":19078,"o":248.93,"t":"2026-01-15T05:00:00Z","v":540226,"vw":249.390436},{"c":249.47,"h":250.134,"l":246.4601,"n":17353,"o":248.31,"t":"2026-01-16T05:00:00Z","v":580915,"vw":249.093982},{"c":248.12,"h":251.52,"l":245.59,"n":27265,"o":246.94,"t":"2026-01-20T05:00:00Z","v":834148,"vw":247.771265},{"c":252.77,"h":255.64,"l":247.865,"n":31991,"o":247.865,"t":"2026-01-21T05:00:00Z","v":965698,"vw":253.246679},{"c":251.5,"h":254.82,"l":250.01,"n":23122,"o":252.98,"t":"2026-01-22T05:00:00Z","v":695618,"vw":251.874752},{"c":250.6,"h":253.8,"l":249.44,"n":16539,"o":251.61,"t":"2026-01-23T05:00:00Z","v":412219,"vw":250.960205},{"c":251.54,"h":253.59,"l":250.1601,"n":19539,"o":251.13,"t":"2026-01-26T05:00:00Z","v":442204,"vw":251.570239},{"c":249.63,"h":252.37,"l":248.74,"n":20355,"o":251.62,"t":"2026-01-27T05:00:00Z","v":570984,"vw":250.219665},{"c":253.5,"h":254.1,"l":249.14,"n":21307,"o":249.63,"t":"2026-01-28T05:00:00Z","v":562087,"vw":252.785062},{"c":244.21,"h":253.76,"l":242.4201,"n":28488,"o":253.29,"t":"2026-01-29T05:00:00Z","v":789414,"vw":244.771595},{"c":244.23,"h":246.13,"l":242.975,"n":24153,"o":244.21,"t":"2026-01-30T05:00:00Z","v":876795,"vw":244.303233},{"c":251,"h":251.92,"l":243.45,"n":25686,"o":244.01,"t":"2026-02-02T05:00:00Z","v":729651,"vw":249.133992},{"c":243.57,"h":251.67,"l":242.77,"n":36446,"o":248.62,"t":"2026-02-03T05:00:00Z","v":1023119,"vw":246.534855},{"c":240.97,"h":246.87,"l":240.16,"n":37614,"o":242.76,"t":"2026-02-04T05:00:00Z","v":1265388,"vw":242.217598},{"c":242.62,"h":248.4025,"l":241.41,"n":42629,"o":242.64,"t":"2026-02-05T05:00:00Z","v":1234665,"vw":244.494012},{"c":224.17,"h":248.645,"l":208.8601,"n":71527,"o":244.6,"t":"2026-02-06T05:00:00Z","v":2561591,"vw":219.69931},{"c":219.87,"h":223.78,"l":217.35,"n":35908,"o":222.85,"t":"2026-02-09T05:00:00Z","v":1203946,"vw":219.992512},{"c":220.08,"h":220.605,"l":216.7,"n":28929,"o":219.24,"t":"2026-02-10T05:00:00Z","v":911000,"vw":219.289846},{"c":215.68,"h":220.7345,"l":212.875,"n":24760,"o":220.13,"t":"2026-02-11T05:00:00Z","v":696091,"vw":215.392574},{"c":218.15,"h":219.26,"l":212.89,"n":39713,"o":215.01,"t":"2026-02-12T05:00:00Z","v":1182100,"vw":216.975411},{"c":219.03,"h":220.48,"l":214.92,"n":20643,"o":216.68,"t":"2026-02-13T05:00:00Z","v":760848,"vw":218.493122},{"c":216.25,"h":221.9299,"l":212.84,"n":23611,"o":219.09,"t":"2026-02-17T05:00:00Z","v":619382,"vw":215.69415},{"c":218.55,"h":219.42,"l":214.13,"n":29726,"o":216.25,"t":"2026-02-18T05:00:00Z","v":703885,"vw":217.940896},{"c":216.62,"h":218.77,"l":214.35,"n":22339,"o":217.3,"t":"2026-02-19T05:00:00Z","v":720051,"vw":216.338488},{"c":215.91,"h":219.55,"l":214.675,"n":19747,"o":216.34,"t":"2026-02-20T05:00:00Z","v":504147,"vw":216.134615},{"c":211.49,"h":214.02,"l":210.21,"n":27967,"o":214.02,"t":"2026-02-23T05:00:00Z","v":1082626,"vw":211.809197},{"c":213.45,"h":214.965,"l":209.54,"n":25267,"o":210.74,"t":"2026-02-24T05:00:00Z","v":702293,"vw":213.237765},{"c":214.5,"h":214.72,"l":209.68,"n":27537,"o":212.65,"t":"2026-02-25T05:00:00Z","v":798226,"vw":213.417229},{"c":225.29,"h":225.84,"l":215,"n":31098,"o":215.25,"t":"2026-02-26T05:00:00Z","v":949370,"vw":222.957616},{"c":227.94,"h":228.26,"l":222.195,"n":29794,"o":223.6,"t":"2026-02-27T05:00:00Z","v":1162110,"vw":227.099465},{"c":228.05,"h":230.7899,"l":225.355,"n":25959,"o":226.2,"t":"2026-03-02T05:00:00Z","v":722873,"vw":228.257477},{"c":235.42,"h":235.99,"l":225.34,"n":24503,"o":225.34,"t":"2026-03-03T05:00:00Z","v":904129,"vw":233.173722},{"c":238.83,"h":239,"l":232.835,"n":22834,"o":233.53,"t":"2026-03-04T05:00:00Z","v":674351,"vw":237.733829},{"c":238.7,"h":241.855,"l":236.225,"n":24686,"o":238.22,"t":"2026-03-05T05:00:00Z","v":985401,"vw":238.747772},{"c":243.78,"h":243.91,"l":234.94,"n":21889,"o":238.77,"t":"2026-03-06T05:00:00Z","v":553546,"vw":241.961836},{"c":242.38,"h":243.585,"l":239.08,"n":25259,"o":242.75,"t":"2026-03-09T04:00:00Z","v":664142,"vw":241.865864},{"c":238.61,"h":242.38,"l":236.08,"n":23614,"o":240.62,"t":"2026-03-10T04:00:00Z","v":580148,"vw":239.286358},{"c":235.73,"h":240.815,"l":234.275,"n":20207,"o":238.765,"t":"2026-03-11T04:00:00Z","v":500952,"vw":235.891656},{"c":235.15,"h":240.46,"l":235.02,"n":24176,"o":236.75,"t":"2026-03-12T04:00:00Z","v":788847,"vw":236.950691},{"c":238.6,"h":238.96,"l":234.2,"n":17626,"o":235.98,"t":"2026-03-13T04:00:00Z","v":478554,"vw":237.288064},{"c":241.26,"h":241.4,"l":238.35,"n":20772,"o":238.79,"t":"2026-03-16T04:00:00Z","v":474894,"vw":240.604485},{"c":242.15,"h":245.67,"l":240.675,"n":20207,"o":241.02,"t":"2026-03-17T04:00:00Z","v":521306,"vw":242.596046},{"c":238.89,"h":242.3,"l":238.02,"n":20939,"o":239.87,"t":"2026-03-18T04:00:00Z","v":635246,"vw":239.107363},{"c":239.65,"h":244.49,"l":238.32,"n":24018,"o":239.97,"t":"2026-03-19T04:00:00Z","v":654131,"vw":240.096654},{"c":240.78,"h":241.52,"l":237,"n":21640,"o":239.36,"t":"2026-03-20T04:00:00Z","v":1905591,"vw":240.606186},{"c":240.92,"h":243,"l":238.21,"n":20314,"o":240.3,"t":"2026-03-23T04:00:00Z","v":547433,"vw":241.152113},{"c":241.14,"h":243.6,"l":239.5,"n":22791,"o":241.67,"t":"2026-03-24T04:00:00Z","v":627217,"vw":241.57055},{"c":251.7,"h":252.48,"l":242.66,"n":38428,"o":245.61,"t":"2026-03-25T04:00:00Z","v":1298076,"vw":250.150792},{"c":250.8,"h":255,"l":249.015,"n":30392,"o":251.72,"t":"2026-03-26T04:00:00Z","v":823811,"vw":251.200442},{"c":247.48,"h":249.61,"l":245.75,"n":26600,"o":249.61,"t":"2026-03-27T04:00:00Z","v":715066,"vw":247.649972},{"c":249.67,"h":253.856,"l":248.4,"n":29890,"o":250.48,"t":"2026-03-30T04:00:00Z","v":821976,"vw":250.254265},{"c":248.36,"h":252.4,"l":246.525,"n":31748,"o":250.57,"t":"2026-03-31T04:00:00Z","v":1096243,"vw":248.43987},{"c":250.77,"h":252,"l":245.48,"n":27909,"o":248.19,"t":"2026-04-01T04:00:00Z","v":762915,"vw":250.434625},{"c":259.85,"h":260.475,"l":251.73,"n":33852,"o":254.33,"t":"2026-04-02T04:00:00Z","v":1087492,"vw":258.9222},{"c":274.51,"h":274.92,"l":258.905,"n":37857,"o":259.41,"t":"2026-04-06T04:00:00Z","v":1063680,"vw":271.376473},{"c":274.75,"h":282.53,"l":273.4,"n":40656,"o":274,"t":"2026-04-07T04:00:00Z","v":1333511,"vw":276.535144},{"c":270.9,"h":273.14,"l":266.905,"n":34884,"o":271.33,"t":"2026-04-08T04:00:00Z","v":853978,"vw":270.60613},{"c":269.88,"h":272.31,"l":267.67,"n":26585,"o":271.69,"t":"2026-04-09T04:00:00Z","v":736976,"vw":269.830864},{"c":259.78,"h":270.095,"l":258.78,"n":31296,"o":269.85,"t":"2026-04-10T04:00:00Z","v":855765,"vw":260.584508},{"c":271.44,"h":271.69,"l":261.55,"n":28052,"o":262.03,"t":"2026-04-13T04:00:00Z","v":862351,"vw":269.447723},{"c":268.34,"h":272,"l":264.24,"n":30185,"o":270.06,"t":"2026-04-14T04:00:00Z","v":1008199,"vw":267.857563},{"c":275.26,"h":276.76,"l":268.1,"n":32802,"o":268.66,"t":"2026-04-15T04:00:00Z","v":1054908,"vw":274.173062},{"c":273.85,"h":278.19,"l":273.03,"n":27926,"o":275.27,"t":"2026-04-16T04:00:00Z","v":762300,"vw":274.868327},{"c":274.05,"h":276.13,"l":272.47,"n":26144,"o":274.79,"t":"2026-04-17T04:00:00Z","v":805994,"vw":274.20117},{"c":275.81,"h":278.69,"l":273.27,"n":22759,"o":274.24,"t":"2026-04-20T04:00:00Z","v":621910,"vw":276.097399},{"c":269.78,"h":276.29,"l":266.2,"n":38373,"o":275.81,"t":"2026-04-21T04:00:00Z","v":1122226,"vw":269.745987},{"c":269.83,"h":271.3492,"l":267.81,"n":27172,"o":270.66,"t":"2026-04-22T04:00:00Z","v":748136,"vw":269.479024},{"c":276.95,"h":277.2,"l":265.77,"n":38059,"o":269.7,"t":"2026-04-23T04:00:00Z","v":1037303,"vw":273.171594},{"c":269.2,"h":276.95,"l":253.505,"n":52392,"o":276.53,"t":"2026-04-24T04:00:00Z","v":1714447,"vw":264.639848},{"c":267.9,"h":271.9699,"l":264.36,"n":31008,"o":267.385,"t":"2026-04-27T04:00:00Z","v":917216,"vw":267.913113},{"c":270.4,"h":274.26,"l":269.12,"n":26919,"o":270.86,"t":"2026-04-28T04:00:00Z","v":771788,"vw":271.311738},{"c":272.595,"h":272.66,"l":268.84,"n":18832,"o":269.63,"t":"2026-04-29T04:00:00Z","v":462173,"vw":271.885301},{"c":268.66,"h":272.11,"l":265.99,"n":25852,"o":272.11,"t":"2026-04-30T04:00:00Z","v":802058,"vw":268.234036},{"c":272.44,"h":273.7799,"l":269.73,"n":21098,"o":271.09,"t":"2026-05-01T04:00:00Z","v":590059,"vw":272.122404},{"c":274.15,"h":276.57,"l":270.84,"n":18570,"o":270.84,"t":"2026-05-04T04:00:00Z","v":499869,"vw":274.041867},{"c":275.77,"h":276.275,"l":271.04,"n":17026,"o":272.18,"t":"2026-05-05T04:00:00Z","v":529297,"vw":275.132625},{"c":275.76,"h":277.97,"l":270.27,"n":21542,"o":272.47,"t":"2026-05-06T04:00:00Z","v":1026283,"vw":275.485122},{"c":278.47,"h":280.7,"l":274.72,"n":23149,"o":274.72,"t":"2026-05-07T04:00:00Z","v":1030215,"vw":278.461729},{"c":288.21,"h":288.89,"l":273.51,"n":26600,"o":276.76,"t":"2026-05-08T04:00:00Z","v":908128,"vw":285.591588},{"c":286.47,"h":288.535,"l":283.75,"n":21711,"o":286.68,"t":"2026-05-11T04:00:00Z","v":1001960,"vw":286.313854},{"c":285.8,"h":287.6,"l":281.94,"n":20730,"o":287.6,"t":"2026-05-12T04:00:00Z","v":850316,"vw":285.526856},{"c":295.14,"h":296.01,"l":284.29,"n":25419,"o":285.6,"t":"2026-05-13T04:00:00Z","v":813014,"vw":293.269535},{"c":292.95,"h":297.8299,"l":292,"n":20934,"o":294.46,"t":"2026-05-14T04:00:00Z","v":601058,"vw":294.054346},{"c":297.57,"h":298.11,"l":293.02,"n":23964,"o":293.12,"t":"2026-05-15T04:00:00Z","v":688599,"vw":296.634789},{"c":305.31,"h":307.8,"l":295.63,"n":23633,"o":297.91,"t":"2026-05-18T04:00:00Z","v":758112,"vw":305.231325},{"c":302.63,"h":308.4,"l":301.9,"n":23869,"o":303.83,"t":"2026-05-19T04:00:00Z","v":799227,"vw":303.71789},{"c":303,"h":305.555,"l":298.0151,"n":19043,"o":300.09,"t":"2026-05-20T04:00:00Z","v":687555,"vw":302.951411},{"c":305.93,"h":308.79,"l":296.83,"n":25656,"o":300.1,"t":"2026-05-21T04:00:00Z","v":1016019,"vw":305.799202},{"c":310,"h":312.48,"l":304.905,"n":18501,"o":305.92,"t":"2026-05-22T04:00:00Z","v":897225,"vw":310.006644},{"c":306.86,"h":311.41,"l":305.95,"n":22452,"o":310.12,"t":"2026-05-26T04:00:00Z","v":774098,"vw":307.817036},{"c":295.65,"h":305.52,"l":295.005,"n":25143,"o":305.3,"t":"2026-05-27T04:00:00Z","v":878663,"vw":299.271267},{"c":296.14,"h":298.57,"l":294.9,"n":19931,"o":296.24,"t":"2026-05-28T04:00:00Z","v":547720,"vw":296.207848},{"c":285.38,"h":296.59,"l":281.99,"n":26951,"o":296.59,"t":"2026-05-29T04:00:00Z","v":1820589,"vw":285.532977},{"c":296.59,"h":299.485,"l":285.42,"n":26891,"o":286.11,"t":"2026-06-01T04:00:00Z","v":889481,"vw":295.335309},{"c":297.41,"h":302.97,"l":292.48,"n":24619,"o":293.45,"t":"2026-06-02T04:00:00Z","v":934769,"vw":299.177369},{"c":297.08,"h":299.08,"l":292.67,"n":17113,"o":296.94,"t":"2026-06-03T04:00:00Z","v":492941,"vw":296.990795},{"c":293.79,"h":300.1875,"l":293.62,"n":17867,"o":299.99,"t":"2026-06-04T04:00:00Z","v":475515,"vw":295.293723},{"c":294.92,"h":295.83,"l":291.06,"n":19067,"o":292.97,"t":"2026-06-05T04:00:00Z","v":517234,"vw":294.40347},{"c":283.41,"h":292.51,"l":283.05,"n":21965,"o":290.2,"t":"2026-06-08T04:00:00Z","v":962836,"vw":285.297763},{"c":283.89,"h":287.67,"l":280.38,"n":22209,"o":283.54,"t":"2026-06-09T04:00:00Z","v":740415,"vw":283.880124},{"c":288.09,"h":289.65,"l":281.4172,"n":23042,"o":283.79,"t":"2026-06-10T04:00:00Z","v":972880,"vw":287.039447},{"c":279.57,"h":287.65,"l":278.81,"n":21448,"o":287.65,"t":"2026-06-11T04:00:00Z","v":701175,"vw":280.99123},{"c":279.89,"h":281.74,"l":278.605,"n":18284,"o":280.02,"t":"2026-06-12T04:00:00Z","v":514418,"vw":280.088192},{"c":272.96,"h":280.49,"l":269.415,"n":24354,"o":279.21,"t":"2026-06-15T04:00:00Z","v":779299,"vw":272.878942},{"c":273.87,"h":276.345,"l":272.22,"n":17822,"o":273.4,"t":"2026-06-16T04:00:00Z","v":555300,"vw":274.36095},{"c":264.92,"h":271.185,"l":263.8,"n":18981,"o":270.45,"t":"2026-06-17T04:00:00Z","v":613450,"vw":265.925725},{"c":264.64,"h":267.99,"l":262.13,"n":22036,"o":267.44,"t":"2026-06-18T04:00:00Z","v":1821584,"vw":264.673157},{"c":247.69,"h":264.385,"l":244.74,"n":37786,"o":261.06,"t":"2026-06-22T04:00:00Z","v":1692486,"vw":249.272013},{"c":247.22,"h":251.04,"l":245.37,"n":28538,"o":250,"t":"2026-06-23T04:00:00Z","v":1180882,"vw":247.856294},{"c":252.08,"h":254.3,"l":245.79,"n":25907,"o":246.74,"t":"2026-06-24T04:00:00Z","v":1134643,"vw":252.053736},{"c":250.85,"h":256.55,"l":245.17,"n":23940,"o":248.49,"t":"2026-06-25T04:00:00Z","v":744619,"vw":252.208628},{"c":255.62,"h":256.21,"l":252.615,"n":21757,"o":253.96,"t":"2026-06-26T04:00:00Z","v":1052120,"vw":255.198984},{"c":252.49,"h":260,"l":249.33,"n":23863,"o":257.45,"t":"2026-06-29T04:00:00Z","v":889374,"vw":252.83142},{"c":251.56,"h":253.45,"l":247.2622,"n":20853,"o":250.29,"t":"2026-06-30T04:00:00Z","v":732282,"vw":251.30591},{"c":255.9,"h":259.73,"l":254.31,"n":20103,"o":255.83,"t":"2026-07-01T04:00:00Z","v":636368,"vw":256.342606},{"c":256.43,"h":259.655,"l":254.31,"n":18974,"o":254.71,"t":"2026-07-02T04:00:00Z","v":631624,"vw":257.24483},{"c":259.13,"h":259.33,"l":253.9602,"n":18329,"o":255.14,"t":"2026-07-06T04:00:00Z","v":692958,"vw":258.116641},{"c":266.78,"h":269.34,"l":262.12,"n":21331,"o":264.68,"t":"2026-07-07T04:00:00Z","v":733743,"vw":266.727308},{"c":267.58,"h":272,"l":265.33,"n":22556,"o":265.58,"t":"2026-07-08T04:00:00Z","v":845442,"vw":268.89439},{"c":269.98,"h":270.06,"l":262.2,"n":19548,"o":264.55,"t":"2026-07-09T04:00:00Z","v":801843,"vw":268.415494},{"c":270.11,"h":272.07,"l":267.35,"n":14100,"o":271.74,"t":"2026-07-10T04:00:00Z","v":370108,"vw":269.665171},{"c":270.31,"h":273.44,"l":269.27,"n":17073,"o":272,"t":"2026-07-13T04:00:00Z","v":458354,"vw":271.150994},{"c":268.85,"h":270.49,"l":265.16,"n":18184,"o":266.17,"t":"2026-07-14T04:00:00Z","v":513545,"vw":268.673632},{"c":270.52,"h":271.77,"l":266.925,"n":20099,"o":268.61,"t":"2026-07-15T04:00:00Z","v":831661,"vw":269.931461},{"c":275.22,"h":278.51,"l":269.8,"n":22609,"o":275.05,"t":"2026-07-16T04:00:00Z","v":711003,"vw":275.841097},{"c":277.66,"h":278.9,"l":273.19,"n":19834,"o":273.6,"t":"2026-07-17T04:00:00Z","v":648593,"vw":276.333282},{"c":277.61,"h":280.59,"l":275.53,"n":20834,"o":277.66,"t":"2026-07-20T04:00:00Z","v":681513,"vw":277.850125},{"c":266.15,"h":276.94,"l":265.06,"n":27725,"o":274.21,"t":"2026-07-21T04:00:00Z","v":1101853,"vw":267.762317},{"c":262.59,"h":269.05,"l":260.155,"n":23139,"o":269.05,"t":"2026-07-22T04:00:00Z","v":760796,"vw":262.135432},{"c":261.58,"h":266,"l":255.21,"n":28679,"o":263.23,"t":"2026-07-23T04:00:00Z","v":1109361,"vw":260.836251},{"c":280,"h":280.45,"l":256.83,"n":44604,"o":263.82,"t":"2026-07-24T04:00:00Z","v":2090792,"vw":275.447175},{"c":274.82,"h":284.8,"l":272.915,"n":29534,"o":284.79,"t":"2026-07-27T04:00:00Z","v":822234,"vw":276.138348},{"c":281.15,"h":284.35,"l":278.16,"n":22567,"o":280.73,"t":"2026-07-28T04:00:00Z","v":720586,"vw":281.542706},{"c":290.92,"h":295.36,"l":282.98,"n":27178,"o":282.98,"t":"2026-07-29T04:00:00Z","v":863119,"vw":291.367776},{"c":286.58,"h":288.405,"l":278.955,"n":24349,"o":282.26,"t":"2026-07-30T04:00:00Z","v":745128,"vw":285.755181},{"c":290.02,"h":294.12,"l":280.35,"n":22958,"o":283.66,"t":"2026-07-31T04:00:00Z","v":1108715,"vw":290.558971},{"c":298.89,"h":303,"l":289.51,"n":25505,"o":292.2,"t":"2026-08-03T04:00:00Z","v":862319,"vw":298.80039},{"c":299.2,"h":300.6208,"l":293.285,"n":21138,"o":294.65,"t":"2026-08-04T04:00:00Z","v":822004,"vw":297.944891},{"c":293.41,"h":302.6,"l":292.3675,"n":21388,"o":302.13,"t":"2026-08-05T04:00:00Z","v":1049861,"vw":294.654521},{"c":292.53,"h":297.9696,"l":289.57,"n":16994,"o":293.82,"t":"2026-08-06T04:00:00Z","v":616217,"vw":292.674719},{"c":294.56,"h":296.1499,"l":291.76,"n":18136,"o":294.32,"t":"2026-08-07T04:00:00Z","v":557133,"vw":294.329328},{"c":293.34,"h":296.9499,"l":292.12,"n":20275,"o":292.35,"t":"2026-08-10T04:00:00Z","v":1279505,"vw":293.881285},{"c":287.63,"h":295.8695,"l":287.3,"n":21535,"o":291.86,"t":"2026-08-11T04:00:00Z","v":748766,"vw":290.61842},{"c":282.94,"h":288.92,"l":281.88,"n":20660,"o":283.8,"t":"2026-08-12T04:00:00Z","v":880145,"vw":283.708075},{"c":287.15,"h":288.06,"l":281,"n":21894,"o":285.73,"t":"2026-08-13T04:00:00Z","v":693590,"vw":285.879497},{"c":284.24,"h":289.9999,"l":282.62,"n":21144,"o":289.09,"t":"2026-08-14T04:00:00Z","v":470482,"vw":284.774216},{"c":272.77,"h":284.0071,"l":271.61,"n":26864,"o":280.32,"t":"2026-08-17T04:00:00Z","v":796955,"vw":273.567998},{"c":276.74,"h":280.42,"l":274.58,"n":19854,"o":276.42,"t":"2026-08-18T04:00:00Z","v":628322,"vw":277.714115},{"c":273.03,"h":279.18,"l":272.46,"n":17776,"o":277.23,"t":"2026-08-19T04:00:00Z","v":616310,"vw":275.157866},{"c":276.9,"h":278.785,"l":271.1,"n":18633,"o":272.13,"t":"2026-08-20T04:00:00Z","v":549087,"vw":276.8714},{"c":281.8,"h":282.34,"l":275.94,"n":18309,"o":278.21,"t":"2026-08-21T04:00:00Z","v":604241,"vw":280.563536},{"c":290.785,"h":292.465,"l":281.81,"n":23006,"o":281.99,"t":"2026-08-24T04:00:00Z","v":641156,"vw":290.354783},{"c":293.75,"h":294.79,"l":287.855,"n":18091,"o":289.03,"t":"2026-08-25T04:00:00Z","v":606955,"vw":293.097006},{"c":292.99,"h":296.065,"l":292.42,"n":15519,"o":292.72,"t":"2026-08-26T04:00:00Z","v":558807,"vw":293.484271},{"c":294.73,"h":298.09,"l":292.01,"n":15290,"o":293.36,"t":"2026-08-27T04:00:00Z","v":580952,"vw":295.17235},{"c":291.93,"h":300.36,"l":290.95,"n":20359,"o":298.53,"t":"2026-08-28T04:00:00Z","v":699174,"vw":294.315274},{"c":288.28,"h":295.83,"l":287.11,"n":18378,"o":290.01,"t":"2026-08-31T04:00:00Z","v":799564,"vw":288.572826},{"c":288.37,"h":297.73,"l":288,"n":20582,"o":290.78,"t":"2026-09-01T04:00:00Z","v":737022,"vw":291.48363},{"c":289.96,"h":290.44,"l":285.48,"n":21204,"o":288.37,"t":"2026-09-02T04:00:00Z","v":767463,"vw":288.865803},{"c":293.35,"h":295.39,"l":289.1593,"n":16735,"o":290.56,"t":"2026-09-03T04:00:00Z","v":560885,"vw":292.378216},{"c":292.08,"h":292.905,"l":286.9,"n":17563,"o":292.28,"t":"2026-09-04T04:00:00Z","v":495061,"vw":291.284801},{"c":282.2,"h":289.49,"l":279.04,"n":20955,"o":289.16,"t":"2026-09-08T04:00:00Z","v":1174918,"vw":282.447626},{"c":286.94,"h":288.21,"l":280.98,"n":21221,"o":282.2,"t":"2026-09-09T04:00:00Z","v":744418,"vw":286.622474},{"c":288.85,"h":290.72,"l":286.005,"n":17839,"o":287.14,"t":"2026-09-10T04:00:00Z","v":579762,"vw":288.854945},{"c":292.71,"h":293.01,"l":287.615,"n":14236,"o":289.86,"t":"2026-09-11T04:00:00Z","v":497767,"vw":291.8941},{"c":298.6,"h":302.9813,"l":296.26,"n":21646,"o":299.37,"t":"2026-09-14T04:00:00Z","v":682467,"vw":299.06928},{"c":297.26,"h":299.38,"l":294.28,"n":16543,"o":295.31,"t":"2026-09-15T04:00:00Z","v":487386,"vw":297.424154},{"c":298.46,"h":301.83,"l":294.68,"n":21289,"o":295.89,"t":"2026-09-16T04:00:00Z","v":639106,"vw":299.116014},{"c":302.05,"h":303.41,"l":293.515,"n":18849,"o":297.48,"t":"2026-09-17T04:00:00Z","v":657254,"vw":300.695033},{"c":303.12,"h":307.1997,"l":300.39,"n":17849,"o":302.05,"t":"2026-09-18T04:00:00Z","v":1443374,"vw":303.328246},{"c":308.18,"h":308.28,"l":302.1,"n":28438,"o":303.59,"t":"2026-09-21T04:00:00Z","v":1337230,"vw":306.575284},{"c":299.42,"h":309.9999,"l":298.23,"n":21367,"o":308.88,"t":"2026-09-22T04:00:00Z","v":777500,"vw":301.494902},{"c":293.28,"h":301.9062,"l":291.76,"n":18230,"o":300.57,"t":"2026-09-23T04:00:00Z","v":619009,"vw":294.020108},{"c":291.88,"h":298.13,"l":291.53,"n":19751,"o":294.26,"t":"2026-09-24T04:00:00Z","v":614573,"vw":293.266366},{"c":287.25,"h":292.61,"l":286.82,"n":17068,"o":291.88,"t":"2026-09-25T04:00:00Z","v":593572,"vw":289.022076},{"c":282.07,"h":285.07,"l":280.165,"n":17533,"o":284.02,"t":"2026-09-28T04:00:00Z","v":477123,"vw":282.115684},{"c":279.84,"h":280.25,"l":275.23,"n":20692,"o":279.23,"t":"2026-09-29T04:00:00Z","v":694176,"vw":278.828912},{"c":282.01,"h":286.82,"l":279.76,"n":17956,"o":279.76,"t":"2026-09-30T04:00:00Z","v":759897,"vw":283.002501},{"c":286.9,"h":288.41,"l":281.46,"n":19163,"o":284.38,"t":"2026-10-01T04:00:00Z","v":628817,"vw":286.02336},{"c":288.32,"h":288.68,"l":284.6,"n":18626,"o":287.81,"t":"2026-10-02T04:00:00Z","v":1242767,"vw":287.344617},{"c":292.26,"h":294.735,"l":287.12,"n":23539,"o":287.89,"t":"2026-10-05T04:00:00Z","v":1136890,"vw":292.333757},{"c":293.1,"h":294.88,"l":290.45,"n":21593,"o":291.84,"t":"2026-10-06T04:00:00Z","v":890043,"vw":292.868065},{"c":294.22,"h":299.1,"l":292.95,"n":25780,"o":293.2,"t":"2026-10-07T04:00:00Z","v":1732171,"vw":296.304123},{"c":297.79,"h":298.39,"l":290.34,"n":21881,"o":293.14,"t":"2026-10-08T04:00:00Z","v":1921825,"vw":296.985106},{"c":303.74,"h":307.23,"l":298.79,"n":17981,"o":298.79,"t":"2026-10-09T04:00:00Z","v":504453,"vw":304.410663},{"c":302.7,"h":306.25,"l":301.275,"n":17661,"o":305.5,"t":"2026-10-12T04:00:00Z","v":586862,"vw":303.302414},{"c":301.76,"h":307.9,"l":299.1325,"n":19766,"o":303.09,"t":"2026-10-13T04:00:00Z","v":696018,"vw":302.236967},{"c":301.41,"h":304.6919,"l":300.33,"n":20092,"o":302.44,"t":"2026-10-14T04:00:00Z","v":710412,"vw":302.141172},{"c":304.09,"h":309.775,"l":300.4601,"n":23638,"o":303.91,"t":"2026-10-15T04:00:00Z","v":1090509,"vw":304.465088},{"c":302.335,"h":309.972,"l":296.92,"n":22383,"o":307.6,"t":"2026-10-16T04:00:00Z","v":921310,"vw":301.60857},{"c":306.48,"h":307.66,"l":302.73,"n":23063,"o":304.03,"t":"2026-10-19T04:00:00Z","v":879369,"vw":306.122841},{"c":306.53,"h":308.63,"l":302.86,"n":20731,"o":306.45,"t":"2026-10-20T04:00:00Z","v":978215,"vw":306.125428},{"c":307.25,"h":308.635,"l":303.01,"n":18469,"o":304.12,"t":"2026-10-21T04:00:00Z","v":734977,"vw":307.202036},{"c":304.59,"h":311.61,"l":296.9501,"n":30123,"o":308,"t":"2026-10-22T04:00:00Z","v":1314561,"vw":304.564913},{"c":300.32,"h":308.41,"l":289.655,"n":33128,"o":292.23,"t":"2026-10-23T04:00:00Z","v":1484618,"vw":302.483525}],"volatilityBars":[{"c":293.28,"h":293.28,"l":293.28,"n":12,"o":293.28,"t":"2026-09-24T13:00:00Z","v":304,"vw":293.28},{"c":293.79,"h":295.765,"l":292.74,"n":897,"o":294.26,"t":"2026-09-24T13:30:00Z","v":36970,"vw":294.343902},{"c":292.22,"h":294.83,"l":291.91,"n":444,"o":294.83,"t":"2026-09-24T13:45:00Z","v":13800,"vw":292.733222},{"c":294.14,"h":294.42,"l":291.71,"n":577,"o":292.05,"t":"2026-09-24T14:00:00Z","v":11840,"vw":292.779733},{"c":295.27,"h":295.9085,"l":293.81,"n":616,"o":294.13,"t":"2026-09-24T14:15:00Z","v":23885,"vw":294.89762},{"c":297.31,"h":297.35,"l":294.97,"n":529,"o":295.35,"t":"2026-09-24T14:30:00Z","v":13255,"vw":296.160479},{"c":296.35,"h":298.13,"l":296.17,"n":729,"o":297.87,"t":"2026-09-24T14:45:00Z","v":19346,"vw":296.844058},{"c":296.785,"h":296.97,"l":295.69,"n":542,"o":296.21,"t":"2026-09-24T15:00:00Z","v":13583,"vw":296.26741},{"c":295.81,"h":296.95,"l":295.75,"n":354,"o":296.59,"t":"2026-09-24T15:15:00Z","v":8993,"vw":296.338967},{"c":294.87,"h":296.1,"l":294.64,"n":490,"o":295.835,"t":"2026-09-24T15:30:00Z","v":10603,"vw":295.196608},{"c":294.435,"h":294.81,"l":294.16,"n":495,"o":294.76,"t":"2026-09-24T15:45:00Z","v":11734,"vw":294.547274},{"c":293.67,"h":294.62,"l":293.62,"n":361,"o":294.16,"t":"2026-09-24T16:00:00Z","v":7113,"vw":294.291681},{"c":294.605,"h":294.795,"l":293.845,"n":283,"o":293.845,"t":"2026-09-24T16:15:00Z","v":5013,"vw":294.427261},{"c":293.96,"h":294.76,"l":293.68,"n":285,"o":294.615,"t":"2026-09-24T16:30:00Z","v":4566,"vw":294.227},{"c":294.395,"h":294.6,"l":293.37,"n":335,"o":293.68,"t":"2026-09-24T16:45:00Z","v":6453,"vw":293.955077},{"c":294.11,"h":294.38,"l":293.41,"n":491,"o":294.38,"t":"2026-09-24T17:00:00Z","v":11152,"vw":293.929188},{"c":294.185,"h":294.33,"l":294.125,"n":195,"o":294.1635,"t":"2026-09-24T17:15:00Z","v":3907,"vw":294.245817},{"c":293.23,"h":294.325,"l":293.23,"n":499,"o":294.325,"t":"2026-09-24T17:30:00Z","v":8259,"vw":293.700415},{"c":293.9,"h":293.9,"l":293.24,"n":126,"o":293.24,"t":"2026-09-24T17:45:00Z","v":1762,"vw":293.42899},{"c":294.22,"h":294.71,"l":293.615,"n":500,"o":293.85,"t":"2026-09-24T18:00:00Z","v":8813,"vw":294.097974},{"c":294.17,"h":295.1103,"l":294.11,"n":186,"o":294.37,"t":"2026-09-24T18:15:00Z","v":3898,"vw":294.535356},{"c":293.895,"h":294.07,"l":293.3,"n":364,"o":294.07,"t":"2026-09-24T18:30:00Z","v":6695,"vw":293.604519},{"c":294.17,"h":294.26,"l":293.76,"n":261,"o":294.26,"t":"2026-09-24T18:45:00Z","v":3609,"vw":294.068556},{"c":294.245,"h":294.245,"l":293.8001,"n":307,"o":293.88,"t":"2026-09-24T19:00:00Z","v":4533,"vw":294.04208},{"c":293.67,"h":294.525,"l":293.54,"n":680,"o":294.44,"t":"2026-09-24T19:15:00Z","v":14193,"vw":294.24838},{"c":293.23,"h":293.965,"l":293.11,"n":1150,"o":293.68,"t":"2026-09-24T19:30:00Z","v":37501,"vw":293.593604},{"c":291.84,"h":293.52,"l":291.53,"n":3994,"o":293.2,"t":"2026-09-24T19:45:00Z","v":103381,"vw":292.407304},{"c":291.88,"h":291.88,"l":291.88,"n":84,"o":291.88,"t":"2026-09-24T20:00:00Z","v":164102,"vw":291.88},{"c":290.45,"h":292.61,"l":288.5,"n":532,"o":291.88,"t":"2026-09-25T13:30:00Z","v":20035,"vw":290.67263},{"c":290.69,"h":291.69,"l":290.3,"n":353,"o":291,"t":"2026-09-25T13:45:00Z","v":10952,"vw":290.776295},{"c":290.08,"h":290.77,"l":289.48,"n":770,"o":290.69,"t":"2026-09-25T14:00:00Z","v":23430,"vw":289.953054},{"c":291.91,"h":291.91,"l":289.73,"n":385,"o":290.14,"t":"2026-09-25T14:15:00Z","v":9198,"vw":290.344444},{"c":290.19,"h":292.48,"l":290.19,"n":515,"o":292.48,"t":"2026-09-25T14:30:00Z","v":15121,"vw":290.918493},{"c":290.47,"h":290.855,"l":289.49,"n":370,"o":289.94,"t":"2026-09-25T14:45:00Z","v":7697,"vw":290.158366},{"c":290.48,"h":290.715,"l":289.89,"n":502,"o":290.385,"t":"2026-09-25T15:00:00Z","v":12925,"vw":290.255607},{"c":290.93,"h":290.99,"l":290.37,"n":400,"o":290.4,"t":"2026-09-25T15:15:00Z","v":8956,"vw":290.676116},{"c":290.6,"h":291.055,"l":290.14,"n":564,"o":291,"t":"2026-09-25T15:30:00Z","v":15492,"vw":290.550917},{"c":290.7175,"h":291.345,"l":289.97,"n":694,"o":290.555,"t":"2026-09-25T15:45:00Z","v":44149,"vw":290.797248},{"c":291.56,"h":291.57,"l":290.785,"n":350,"o":290.86,"t":"2026-09-25T16:00:00Z","v":8430,"vw":291.024392},{"c":291.02,"h":291.585,"l":290.86,"n":403,"o":291.585,"t":"2026-09-25T16:15:00Z","v":9706,"vw":291.238407},{"c":290.49,"h":291.59,"l":290.38,"n":359,"o":291.56,"t":"2026-09-25T16:30:00Z","v":10273,"vw":290.763102},{"c":290.15,"h":290.46,"l":289.96,"n":320,"o":290.46,"t":"2026-09-25T16:45:00Z","v":7284,"vw":290.112768},{"c":290.31,"h":290.63,"l":289.95,"n":343,"o":290,"t":"2026-09-25T17:00:00Z","v":8261,"vw":290.139872},{"c":290.36,"h":290.505,"l":290.05,"n":324,"o":290.38,"t":"2026-09-25T17:15:00Z","v":5689,"vw":290.221695},{"c":290.185,"h":290.34,"l":290,"n":358,"o":290.285,"t":"2026-09-25T17:30:00Z","v":10566,"vw":290.116913},{"c":290.125,"h":290.2,"l":288.98,"n":497,"o":290.02,"t":"2026-09-25T17:45:00Z","v":13179,"vw":289.579154},{"c":290.6,"h":290.6,"l":289.85,"n":354,"o":290.39,"t":"2026-09-25T18:00:00Z","v":10503,"vw":290.125224},{"c":290.2,"h":290.65,"l":290.09,"n":326,"o":290.495,"t":"2026-09-25T18:15:00Z","v":7960,"vw":290.377305},{"c":290.06,"h":290.375,"l":289.91,"n":286,"o":290.25,"t":"2026-09-25T18:30:00Z","v":9197,"vw":290.088398},{"c":289.5,"h":289.97,"l":289.21,"n":771,"o":289.87,"t":"2026-09-25T18:45:00Z","v":43930,"vw":289.620288},{"c":288.76,"h":289.51,"l":288.33,"n":761,"o":289.51,"t":"2026-09-25T19:00:00Z","v":19524,"vw":289.047004},{"c":287.81,"h":288.755,"l":287.68,"n":577,"o":288.755,"t":"2026-09-25T19:15:00Z","v":13291,"vw":288.193435},{"c":287.5,"h":288.595,"l":287.45,"n":905,"o":287.68,"t":"2026-09-25T19:30:00Z","v":18724,"vw":287.931641},{"c":287.15,"h":288.3625,"l":286.82,"n":3396,"o":287.515,"t":"2026-09-25T19:45:00Z","v":108507,"vw":287.506392},{"c":287.25,"h":287.25,"l":287.25,"n":77,"o":287.25,"t":"2026-09-25T20:00:00Z","v":101599,"vw":287.25},{"c":287.75,"h":287.75,"l":287.75,"n":1,"o":287.75,"t":"2026-09-25T23:15:00Z","v":300,"vw":287.75},{"c":287.75,"h":287.75,"l":287.75,"n":12,"o":287.75,"t":"2026-09-25T23:30:00Z","v":300,"vw":287.75},{"c":281.765,"h":285.01,"l":281.765,"n":554,"o":284.02,"t":"2026-09-28T13:30:00Z","v":14383,"vw":283.43454},{"c":284.325,"h":284.48,"l":281.98,"n":513,"o":281.98,"t":"2026-09-28T13:45:00Z","v":15801,"vw":283.999795},{"c":283.61,"h":285.07,"l":283.1,"n":453,"o":284.5,"t":"2026-09-28T14:00:00Z","v":9736,"vw":284.540304},{"c":282.74,"h":283.925,"l":282.74,"n":298,"o":283.625,"t":"2026-09-28T14:15:00Z","v":5027,"vw":283.424816},{"c":282.67,"h":283.08,"l":282.1625,"n":501,"o":282.39,"t":"2026-09-28T14:30:00Z","v":11767,"vw":282.62079},{"c":281.8,"h":282.85,"l":281.62,"n":596,"o":282.555,"t":"2026-09-28T14:45:00Z","v":11880,"vw":282.152528},{"c":281.655,"h":282.82,"l":281.42,"n":584,"o":281.53,"t":"2026-09-28T15:00:00Z","v":13044,"vw":281.906051},{"c":282.1,"h":282.75,"l":281.42,"n":324,"o":281.46,"t":"2026-09-28T15:15:00Z","v":6185,"vw":282.052941},{"c":282.185,"h":282.84,"l":282.12,"n":371,"o":282.47,"t":"2026-09-28T15:30:00Z","v":6658,"vw":282.551961},{"c":282.73,"h":282.73,"l":282.19,"n":218,"o":282.19,"t":"2026-09-28T15:45:00Z","v":4439,"vw":282.403691},{"c":282.42,"h":283.04,"l":282.185,"n":341,"o":282.84,"t":"2026-09-28T16:00:00Z","v":8988,"vw":282.692832},{"c":283.06,"h":283.0825,"l":282.16,"n":326,"o":282.16,"t":"2026-09-28T16:15:00Z","v":4805,"vw":282.734374},{"c":282.05,"h":282.89,"l":281.965,"n":376,"o":282.89,"t":"2026-09-28T16:30:00Z","v":6245,"vw":282.401922},{"c":282.28,"h":282.49,"l":282.07,"n":220,"o":282.07,"t":"2026-09-28T16:45:00Z","v":3622,"vw":282.248056},{"c":283.08,"h":283.1,"l":282.13,"n":465,"o":282.4299,"t":"2026-09-28T17:00:00Z","v":6417,"vw":282.693334},{"c":282.51,"h":282.89,"l":282.43,"n":198,"o":282.81,"t":"2026-09-28T17:15:00Z","v":3301,"vw":282.636154},{"c":282.6339,"h":282.905,"l":282.13,"n":225,"o":282.283,"t":"2026-09-28T17:30:00Z","v":4313,"vw":282.658375},{"c":282.18,"h":282.44,"l":281.81,"n":461,"o":282.3,"t":"2026-09-28T17:45:00Z","v":10812,"vw":282.103967},{"c":282.5,"h":282.5,"l":281.955,"n":215,"o":281.955,"t":"2026-09-28T18:00:00Z","v":3983,"vw":282.271462},{"c":282.315,"h":283.115,"l":282.315,"n":414,"o":282.59,"t":"2026-09-28T18:15:00Z","v":8723,"vw":282.644204},{"c":282.43,"h":282.43,"l":281.37,"n":388,"o":282.31,"t":"2026-09-28T18:30:00Z","v":11126,"vw":281.966833},{"c":282.125,"h":282.37,"l":281.8306,"n":314,"o":282.14,"t":"2026-09-28T18:45:00Z","v":6183,"vw":282.076096},{"c":281.455,"h":282.46,"l":281.29,"n":535,"o":282.13,"t":"2026-09-28T19:00:00Z","v":10664,"vw":281.964667},{"c":280.33,"h":281.465,"l":280.165,"n":880,"o":281.42,"t":"2026-09-28T19:15:00Z","v":26512,"vw":280.870971},{"c":281.855,"h":281.92,"l":280.38,"n":1262,"o":280.52,"t":"2026-09-28T19:30:00Z","v":49983,"vw":281.171826},{"c":282.23,"h":282.43,"l":281.475,"n":2958,"o":281.84,"t":"2026-09-28T19:45:00Z","v":87152,"vw":282.0024},{"c":282.07,"h":282.07,"l":282.07,"n":55,"o":282.07,"t":"2026-09-28T20:00:00Z","v":95104,"vw":282.07},{"c":278.51,"h":279.87,"l":277.74,"n":580,"o":279.23,"t":"2026-09-29T13:30:00Z","v":19057,"vw":279.080756},{"c":275.9925,"h":279.06,"l":275.56,"n":933,"o":278.51,"t":"2026-09-29T13:45:00Z","v":41813,"vw":277.558316},{"c":277.28,"h":277.69,"l":275.23,"n":874,"o":276.25,"t":"2026-09-29T14:00:00Z","v":24389,"vw":276.626752},{"c":276.4,"h":277.9,"l":276.085,"n":567,"o":277.71,"t":"2026-09-29T14:15:00Z","v":13959,"vw":276.931836},{"c":276.375,"h":276.81,"l":275.91,"n":631,"o":276.81,"t":"2026-09-29T14:30:00Z","v":14500,"vw":276.386255},{"c":276.925,"h":277.44,"l":275.725,"n":790,"o":276.35,"t":"2026-09-29T14:45:00Z","v":18899,"vw":276.366052},{"c":278.17,"h":278.17,"l":276.9,"n":900,"o":277.015,"t":"2026-09-29T15:00:00Z","v":39567,"vw":277.398451},{"c":278.27,"h":278.6,"l":277.16,"n":662,"o":278.205,"t":"2026-09-29T15:15:00Z","v":19560,"vw":277.875757},{"c":279.205,"h":279.32,"l":278.2,"n":499,"o":278.29,"t":"2026-09-29T15:30:00Z","v":13938,"vw":278.652647},{"c":278.405,"h":279.41,"l":278.39,"n":583,"o":279.22,"t":"2026-09-29T15:45:00Z","v":14179,"vw":278.958729},{"c":278.14,"h":278.6875,"l":278.02,"n":507,"o":278.33,"t":"2026-09-29T16:00:00Z","v":11571,"vw":278.280818},{"c":278.68,"h":278.72,"l":278.04,"n":414,"o":278.04,"t":"2026-09-29T16:15:00Z","v":11042,"vw":278.439407},{"c":278.955,"h":279.23,"l":278.24,"n":361,"o":278.49,"t":"2026-09-29T16:30:00Z","v":10327,"vw":278.702025},{"c":279.05,"h":279.05,"l":278.84,"n":539,"o":278.84,"t":"2026-09-29T16:45:00Z","v":8332,"vw":278.935485},{"c":278.38,"h":279.06,"l":278.2,"n":697,"o":279.06,"t":"2026-09-29T17:00:00Z","v":11022,"vw":278.682343},{"c":278.16,"h":278.56,"l":277.49,"n":542,"o":278.375,"t":"2026-09-29T17:15:00Z","v":11372,"vw":278.212395},{"c":278.06,"h":278.48,"l":277.96,"n":319,"o":278.16,"t":"2026-09-29T17:30:00Z","v":6007,"vw":278.166117},{"c":278.225,"h":278.34,"l":278,"n":508,"o":278.055,"t":"2026-09-29T17:45:00Z","v":13085,"vw":278.1555},{"c":278.355,"h":278.53,"l":278.09,"n":529,"o":278.41,"t":"2026-09-29T18:00:00Z","v":10491,"vw":278.293634},{"c":279.065,"h":279.285,"l":278.4175,"n":546,"o":278.4175,"t":"2026-09-29T18:15:00Z","v":7783,"vw":278.826217},{"c":279.7725,"h":280.03,"l":278.7,"n":621,"o":279.065,"t":"2026-09-29T18:30:00Z","v":15264,"vw":279.198015},{"c":279.71,"h":280.25,"l":278.615,"n":826,"o":279.7625,"t":"2026-09-29T18:45:00Z","v":34582,"vw":279.551414},{"c":279.225,"h":279.225,"l":278.67,"n":738,"o":279.11,"t":"2026-09-29T19:00:00Z","v":19314,"vw":278.963958},{"c":279.55,"h":279.63,"l":278.9475,"n":875,"o":279.44,"t":"2026-09-29T19:15:00Z","v":19003,"vw":279.261459},{"c":279.01,"h":279.9,"l":278.745,"n":1183,"o":279.55,"t":"2026-09-29T19:30:00Z","v":31625,"vw":279.278682},{"c":279.88,"h":279.93,"l":279.125,"n":3118,"o":279.23,"t":"2026-09-29T19:45:00Z","v":108919,"vw":279.643405},{"c":279.84,"h":279.84,"l":279.84,"n":77,"o":279.84,"t":"2026-09-29T20:00:00Z","v":126572,"vw":279.84},{"c":280.15,"h":280.15,"l":280.15,"n":1,"o":280.15,"t":"2026-09-29T22:45:00Z","v":463,"vw":280.15},{"c":279.84,"h":279.84,"l":279.84,"n":14,"o":279.84,"t":"2026-09-30T09:15:00Z","v":612,"vw":279.84},{"c":283.19,"h":285.0525,"l":279.76,"n":537,"o":279.76,"t":"2026-09-30T13:30:00Z","v":26455,"vw":283.233505},{"c":282.77,"h":283.81,"l":282.52,"n":139,"o":283.23,"t":"2026-09-30T13:45:00Z","v":3058,"vw":283.097241},{"c":281.83,"h":283.04,"l":281.83,"n":389,"o":282.75,"t":"2026-09-30T14:00:00Z","v":16542,"vw":282.6845},{"c":283.05,"h":283.05,"l":281.765,"n":364,"o":281.765,"t":"2026-09-30T14:15:00Z","v":6771,"vw":282.455137},{"c":284.68,"h":284.71,"l":283,"n":415,"o":283,"t":"2026-09-30T14:30:00Z","v":6930,"vw":283.930182},{"c":284.945,"h":285.22,"l":284.57,"n":454,"o":284.57,"t":"2026-09-30T14:45:00Z","v":8699,"vw":284.902839},{"c":285.285,"h":285.285,"l":284.49,"n":275,"o":284.945,"t":"2026-09-30T15:00:00Z","v":4605,"vw":284.882619},{"c":286.15,"h":286.33,"l":285.55,"n":477,"o":285.55,"t":"2026-09-30T15:15:00Z","v":8686,"vw":285.964962},{"c":286.42,"h":286.82,"l":285.93,"n":261,"o":286.52,"t":"2026-09-30T15:30:00Z","v":4760,"vw":286.542858},{"c":286.2,"h":286.7,"l":285.8,"n":403,"o":286.6625,"t":"2026-09-30T15:45:00Z","v":9999,"vw":286.341466},{"c":285.81,"h":286.17,"l":285.365,"n":298,"o":286.17,"t":"2026-09-30T16:00:00Z","v":5856,"vw":285.763333},{"c":285.035,"h":285.79,"l":285,"n":246,"o":285.79,"t":"2026-09-30T16:15:00Z","v":10266,"vw":285.094954},{"c":285.555,"h":285.555,"l":284.63,"n":371,"o":285.27,"t":"2026-09-30T16:30:00Z","v":8879,"vw":285.108782},{"c":285.225,"h":285.535,"l":285.09,"n":270,"o":285.5175,"t":"2026-09-30T16:45:00Z","v":7230,"vw":285.252344},{"c":285.655,"h":285.7275,"l":285.265,"n":396,"o":285.265,"t":"2026-09-30T17:00:00Z","v":10718,"vw":285.527517},{"c":286.35,"h":286.39,"l":285.42,"n":501,"o":285.4326,"t":"2026-09-30T17:15:00Z","v":11402,"vw":285.834207},{"c":285.98,"h":286.41,"l":285.79,"n":432,"o":286.345,"t":"2026-09-30T17:30:00Z","v":10200,"vw":286.106091},{"c":285.75,"h":286.09,"l":285.66,"n":365,"o":285.95,"t":"2026-09-30T17:45:00Z","v":7009,"vw":285.889318},{"c":285.97,"h":285.97,"l":285.76,"n":231,"o":285.76,"t":"2026-09-30T18:00:00Z","v":3353,"vw":285.875109},{"c":285,"h":285.94,"l":284.705,"n":369,"o":285.6111,"t":"2026-09-30T18:15:00Z","v":8704,"vw":285.358992},{"c":283.93,"h":284.8351,"l":283.51,"n":556,"o":284.8351,"t":"2026-09-30T18:30:00Z","v":17153,"vw":284.024104},{"c":284.125,"h":284.245,"l":283.65,"n":764,"o":283.77,"t":"2026-09-30T18:45:00Z","v":15777,"vw":283.963256},{"c":284.275,"h":284.65,"l":284.11,"n":535,"o":284.3,"t":"2026-09-30T19:00:00Z","v":14054,"vw":284.338517},{"c":283.64,"h":284.47,"l":283.58,"n":730,"o":284.275,"t":"2026-09-30T19:15:00Z","v":16931,"vw":283.889447},{"c":284.135,"h":284.85,"l":283.52,"n":1205,"o":283.52,"t":"2026-09-30T19:30:00Z","v":44360,"vw":284.266963},{"c":282.21,"h":284.12,"l":281.91,"n":3127,"o":284.12,"t":"2026-09-30T19:45:00Z","v":106283,"vw":282.697699},{"c":282.01,"h":282.01,"l":282.01,"n":79,"o":282.01,"t":"2026-09-30T20:00:00Z","v":236646,"vw":282.01},{"c":283.935,"h":284.88,"l":282.63,"n":759,"o":284.38,"t":"2026-10-01T13:30:00Z","v":29927,"vw":283.937846},{"c":283.905,"h":285.64,"l":283.5895,"n":845,"o":283.655,"t":"2026-10-01T13:45:00Z","v":28961,"vw":284.42963},{"c":282.32,"h":283.91,"l":281.46,"n":791,"o":283.58,"t":"2026-10-01T14:00:00Z","v":17558,"vw":282.544798},{"c":283.04,"h":283.32,"l":282.62,"n":506,"o":282.79,"t":"2026-10-01T14:15:00Z","v":9048,"vw":283.008601},{"c":282.53,"h":283.16,"l":281.82,"n":429,"o":283.16,"t":"2026-10-01T14:30:00Z","v":13716,"vw":282.332198},{"c":283.05,"h":283.05,"l":282.07,"n":502,"o":282.455,"t":"2026-10-01T14:45:00Z","v":14533,"vw":282.561152},{"c":284.355,"h":284.355,"l":282.9375,"n":580,"o":283.3,"t":"2026-10-01T15:00:00Z","v":18264,"vw":283.536198},{"c":284.165,"h":284.375,"l":283.88,"n":444,"o":284.375,"t":"2026-10-01T15:15:00Z","v":11791,"vw":284.140955},{"c":284.585,"h":284.61,"l":283.89,"n":589,"o":284.16,"t":"2026-10-01T15:30:00Z","v":13198,"vw":284.395502},{"c":286.14,"h":286.14,"l":284.605,"n":408,"o":284.605,"t":"2026-10-01T15:45:00Z","v":18202,"vw":285.939312},{"c":286.22,"h":286.48,"l":285.74,"n":543,"o":285.995,"t":"2026-10-01T16:00:00Z","v":18626,"vw":286.05511},{"c":286.525,"h":287.02,"l":286.21,"n":429,"o":286.56,"t":"2026-10-01T16:15:00Z","v":12705,"vw":286.710125},{"c":287.28,"h":287.48,"l":286.445,"n":475,"o":286.445,"t":"2026-10-01T16:30:00Z","v":12406,"vw":287.015026},{"c":285.99,"h":287.03,"l":285.9,"n":299,"o":287,"t":"2026-10-01T16:45:00Z","v":6607,"vw":286.42766},{"c":285.96,"h":286.085,"l":285.565,"n":384,"o":285.985,"t":"2026-10-01T17:00:00Z","v":7913,"vw":285.918333},{"c":286.52,"h":286.82,"l":286.24,"n":396,"o":286.34,"t":"2026-10-01T17:15:00Z","v":11399,"vw":286.500991},{"c":287.315,"h":287.315,"l":285.97,"n":338,"o":286.37,"t":"2026-10-01T17:30:00Z","v":6331,"vw":286.458047},{"c":287.675,"h":287.6925,"l":287.01,"n":343,"o":287.4,"t":"2026-10-01T17:45:00Z","v":6926,"vw":287.322243},{"c":288.015,"h":288.015,"l":287.4,"n":321,"o":287.4,"t":"2026-10-01T18:00:00Z","v":4893,"vw":287.807883},{"c":287.975,"h":288.41,"l":287.88,"n":371,"o":288.41,"t":"2026-10-01T18:15:00Z","v":8016,"vw":288.037109},{"c":287.54,"h":287.74,"l":287.01,"n":399,"o":287.74,"t":"2026-10-01T18:30:00Z","v":10833,"vw":287.515175},{"c":288.035,"h":288.37,"l":287.565,"n":392,"o":287.565,"t":"2026-10-01T18:45:00Z","v":7038,"vw":288.037081},{"c":287.19,"h":288.03,"l":286.49,"n":812,"o":288.03,"t":"2026-10-01T19:00:00Z","v":24529,"vw":287.199264},{"c":287.47,"h":287.5,"l":286.82,"n":689,"o":287.3025,"t":"2026-10-01T19:15:00Z","v":18852,"vw":287.074773},{"c":286.83,"h":287.76,"l":286.685,"n":932,"o":287.3099,"t":"2026-10-01T19:30:00Z","v":23895,"vw":287.226329},{"c":286.75,"h":287.455,"l":286.31,"n":2891,"o":286.8,"t":"2026-10-01T19:45:00Z","v":101255,"vw":286.774645},{"c":286.9,"h":286.9,"l":286.9,"n":89,"o":286.9,"t":"2026-10-01T20:00:00Z","v":144283,"vw":286.9},{"c":286,"h":288.215,"l":285.01,"n":259,"o":287.81,"t":"2026-10-02T13:30:00Z","v":6519,"vw":287.31456},{"c":287.47,"h":287.47,"l":285.845,"n":530,"o":285.845,"t":"2026-10-02T13:45:00Z","v":9325,"vw":286.833149},{"c":287.33,"h":288.5925,"l":287.19,"n":532,"o":287.77,"t":"2026-10-02T14:00:00Z","v":8826,"vw":287.909959},{"c":286.745,"h":288.03,"l":286.745,"n":283,"o":287.39,"t":"2026-10-02T14:15:00Z","v":6943,"vw":287.509435},{"c":286.78,"h":286.99,"l":286.72,"n":183,"o":286.855,"t":"2026-10-02T14:30:00Z","v":3580,"vw":286.873993},{"c":286.55,"h":287.36,"l":286.55,"n":396,"o":286.8,"t":"2026-10-02T14:45:00Z","v":5862,"vw":286.986964},{"c":285.89,"h":286.77,"l":285.73,"n":384,"o":286.735,"t":"2026-10-02T15:00:00Z","v":7709,"vw":286.157935},{"c":286.66,"h":286.66,"l":285.62,"n":348,"o":286.24,"t":"2026-10-02T15:15:00Z","v":5747,"vw":286.023269},{"c":286.565,"h":286.85,"l":286.1801,"n":184,"o":286.76,"t":"2026-10-02T15:30:00Z","v":3745,"vw":286.579958},{"c":285.015,"h":286.99,"l":284.6,"n":754,"o":286.56,"t":"2026-10-02T15:45:00Z","v":37944,"vw":285.865573},{"c":286.86,"h":286.86,"l":285.47,"n":804,"o":285.655,"t":"2026-10-02T16:00:00Z","v":37232,"vw":286.071165},{"c":286.62,"h":286.8164,"l":285.98,"n":422,"o":286.63,"t":"2026-10-02T16:15:00Z","v":15564,"vw":286.397596},{"c":287.13,"h":287.31,"l":286,"n":476,"o":286.52,"t":"2026-10-02T16:30:00Z","v":17875,"vw":286.640654},{"c":285.77,"h":286.67,"l":285.65,"n":243,"o":286.66,"t":"2026-10-02T16:45:00Z","v":5423,"vw":286.304945},{"c":286.15,"h":286.29,"l":285.77,"n":238,"o":286.145,"t":"2026-10-02T17:00:00Z","v":4981,"vw":285.995678},{"c":285.89,"h":286.34,"l":285.75,"n":277,"o":286.34,"t":"2026-10-02T17:15:00Z","v":6058,"vw":286.045876},{"c":286.34,"h":286.34,"l":285.91,"n":190,"o":285.915,"t":"2026-10-02T17:30:00Z","v":2982,"vw":286.168207},{"c":285.88,"h":286.235,"l":285.88,"n":221,"o":286.235,"t":"2026-10-02T17:45:00Z","v":3284,"vw":286.026182},{"c":286.055,"h":286.305,"l":285.88,"n":498,"o":285.995,"t":"2026-10-02T18:00:00Z","v":7155,"vw":286.122173},{"c":286.15,"h":286.15,"l":285.89,"n":106,"o":286.145,"t":"2026-10-02T18:15:00Z","v":1094,"vw":286.043053},{"c":286.51,"h":286.97,"l":285.96,"n":829,"o":286.18,"t":"2026-10-02T18:30:00Z","v":28111,"vw":286.459359},{"c":286.75,"h":286.75,"l":286.465,"n":115,"o":286.72,"t":"2026-10-02T18:45:00Z","v":1442,"vw":286.588},{"c":287.7,"h":288.06,"l":286.59,"n":856,"o":286.59,"t":"2026-10-02T19:00:00Z","v":38371,"vw":286.943323},{"c":287.28,"h":288.14,"l":287.16,"n":567,"o":288.14,"t":"2026-10-02T19:15:00Z","v":10927,"vw":287.667516},{"c":287.975,"h":287.975,"l":287.08,"n":867,"o":287.265,"t":"2026-10-02T19:30:00Z","v":22231,"vw":287.411595},{"c":288.13,"h":288.68,"l":287.58,"n":3040,"o":288.18,"t":"2026-10-02T19:45:00Z","v":75849,"vw":288.264958},{"c":288.32,"h":288.32,"l":288.32,"n":84,"o":288.32,"t":"2026-10-02T20:00:00Z","v":837546,"vw":288.32},{"c":290.335,"h":290.465,"l":287.12,"n":601,"o":287.89,"t":"2026-10-05T13:30:00Z","v":9492,"vw":288.579178},{"c":290.24,"h":290.24,"l":288.39,"n":577,"o":289.29,"t":"2026-10-05T13:45:00Z","v":13965,"vw":289.570499},{"c":291.75,"h":291.75,"l":290.415,"n":423,"o":290.415,"t":"2026-10-05T14:00:00Z","v":9057,"vw":290.735556},{"c":292.835,"h":292.84,"l":291.75,"n":647,"o":291.75,"t":"2026-10-05T14:15:00Z","v":11599,"vw":292.081059},{"c":291.61,"h":292.475,"l":291.13,"n":315,"o":292.475,"t":"2026-10-05T14:30:00Z","v":5414,"vw":291.726036},{"c":291.875,"h":292.13,"l":291.29,"n":852,"o":291.725,"t":"2026-10-05T14:45:00Z","v":24064,"vw":291.723686},{"c":290.235,"h":291.63,"l":289.81,"n":767,"o":291.63,"t":"2026-10-05T15:00:00Z","v":15183,"vw":290.707297},{"c":291.4,"h":291.635,"l":290.28,"n":657,"o":290.87,"t":"2026-10-05T15:15:00Z","v":10767,"vw":291.01074},{"c":291.01,"h":291.55,"l":290.88,"n":485,"o":291.55,"t":"2026-10-05T15:30:00Z","v":19893,"vw":291.277746},{"c":291.02,"h":291.2299,"l":290.64,"n":337,"o":290.68,"t":"2026-10-05T15:45:00Z","v":7723,"vw":290.831992},{"c":291.54,"h":291.54,"l":290.81,"n":362,"o":291.025,"t":"2026-10-05T16:00:00Z","v":7244,"vw":291.256483},{"c":291.455,"h":291.55,"l":291.08,"n":361,"o":291.54,"t":"2026-10-05T16:15:00Z","v":6628,"vw":291.364477},{"c":291.48,"h":291.63,"l":291.36,"n":427,"o":291.425,"t":"2026-10-05T16:30:00Z","v":6156,"vw":291.483798},{"c":291.705,"h":292.03,"l":291.4,"n":531,"o":291.43,"t":"2026-10-05T16:45:00Z","v":7797,"vw":291.690964},{"c":291.27,"h":291.74,"l":290.93,"n":381,"o":291.74,"t":"2026-10-05T17:00:00Z","v":17505,"vw":291.534337},{"c":291.775,"h":291.775,"l":291.275,"n":535,"o":291.275,"t":"2026-10-05T17:15:00Z","v":10037,"vw":291.646622},{"c":291.74,"h":292.84,"l":291.39,"n":715,"o":292,"t":"2026-10-05T17:30:00Z","v":18337,"vw":292.312435},{"c":292.475,"h":292.76,"l":291.745,"n":727,"o":291.745,"t":"2026-10-05T17:45:00Z","v":20313,"vw":292.43187},{"c":293.29,"h":293.32,"l":292.525,"n":729,"o":292.525,"t":"2026-10-05T18:00:00Z","v":14995,"vw":292.920701},{"c":294.2025,"h":294.735,"l":292.63,"n":1174,"o":293.25,"t":"2026-10-05T18:15:00Z","v":73864,"vw":293.186795},{"c":294.38,"h":294.6,"l":293.79,"n":748,"o":294.2125,"t":"2026-10-05T18:30:00Z","v":23096,"vw":294.261529},{"c":294.205,"h":294.5,"l":293.89,"n":758,"o":294.385,"t":"2026-10-05T18:45:00Z","v":21317,"vw":294.191267},{"c":292.695,"h":294.215,"l":292.44,"n":802,"o":293.96,"t":"2026-10-05T19:00:00Z","v":13522,"vw":293.11189},{"c":293.335,"h":293.6475,"l":292.39,"n":1034,"o":292.525,"t":"2026-10-05T19:15:00Z","v":33956,"vw":293.157799},{"c":292.96,"h":293.505,"l":292.731,"n":1200,"o":293.49,"t":"2026-10-05T19:30:00Z","v":30827,"vw":293.242308},{"c":292.4,"h":293.06,"l":291.83,"n":3756,"o":293.06,"t":"2026-10-05T19:45:00Z","v":139421,"vw":292.322368},{"c":292.26,"h":292.26,"l":292.26,"n":98,"o":292.26,"t":"2026-10-05T20:00:00Z","v":538616,"vw":292.26},{"c":293.24,"h":293.24,"l":293.24,"n":3,"o":293.24,"t":"2026-10-06T10:45:00Z","v":103,"vw":293.24},{"c":291.53,"h":292.972,"l":291.04,"n":394,"o":291.84,"t":"2026-10-06T13:30:00Z","v":16521,"vw":292.100431},{"c":291.27,"h":291.81,"l":290.79,"n":392,"o":291.07,"t":"2026-10-06T13:45:00Z","v":8855,"vw":291.319762},{"c":291.385,"h":292.342,"l":290.45,"n":632,"o":290.91,"t":"2026-10-06T14:00:00Z","v":22497,"vw":291.318067},{"c":291.31,"h":291.72,"l":290.945,"n":744,"o":291.39,"t":"2026-10-06T14:15:00Z","v":14547,"vw":291.164174},{"c":293.245,"h":293.72,"l":291.57,"n":931,"o":291.57,"t":"2026-10-06T14:30:00Z","v":45415,"vw":292.460468},{"c":293.79,"h":294.34,"l":293.23,"n":1255,"o":293.25,"t":"2026-10-06T14:45:00Z","v":59757,"vw":293.917994},{"c":293.45,"h":293.87,"l":293.1,"n":884,"o":293.79,"t":"2026-10-06T15:00:00Z","v":21221,"vw":293.425363},{"c":293.77,"h":294.18,"l":293.31,"n":537,"o":293.66,"t":"2026-10-06T15:15:00Z","v":14157,"vw":293.799112},{"c":293.52,"h":294.88,"l":293.43,"n":1137,"o":293.89,"t":"2026-10-06T15:30:00Z","v":32584,"vw":293.94046},{"c":293.285,"h":294.125,"l":293.135,"n":763,"o":293.635,"t":"2026-10-06T15:45:00Z","v":45272,"vw":293.922612},{"c":293.11,"h":293.395,"l":292.71,"n":461,"o":293.18,"t":"2026-10-06T16:00:00Z","v":13395,"vw":293.038026},{"c":293.59,"h":293.965,"l":293.4,"n":327,"o":293.67,"t":"2026-10-06T16:15:00Z","v":8705,"vw":293.696875},{"c":293.81,"h":293.84,"l":293.35,"n":354,"o":293.595,"t":"2026-10-06T16:30:00Z","v":8137,"vw":293.6186},{"c":291.67,"h":293.79,"l":291.42,"n":782,"o":293.79,"t":"2026-10-06T16:45:00Z","v":40980,"vw":292.55942},{"c":291.23,"h":291.67,"l":290.47,"n":621,"o":291.67,"t":"2026-10-06T17:00:00Z","v":20494,"vw":290.953517},{"c":291.79,"h":292.18,"l":290.87,"n":629,"o":291.235,"t":"2026-10-06T17:15:00Z","v":45087,"vw":291.524281},{"c":292.13,"h":293.16,"l":291.76,"n":449,"o":291.765,"t":"2026-10-06T17:30:00Z","v":19325,"vw":292.526432},{"c":292.11,"h":292.46,"l":291.74,"n":391,"o":292.085,"t":"2026-10-06T17:45:00Z","v":12193,"vw":292.228104},{"c":292.305,"h":292.35,"l":291.485,"n":474,"o":291.99,"t":"2026-10-06T18:00:00Z","v":15241,"vw":291.97687},{"c":293,"h":293.3,"l":292.3825,"n":477,"o":292.52,"t":"2026-10-06T18:15:00Z","v":16161,"vw":293.101367},{"c":292.99,"h":294.1,"l":292.87,"n":656,"o":292.87,"t":"2026-10-06T18:30:00Z","v":22821,"vw":293.378934},{"c":292.59,"h":293.11,"l":292.35,"n":460,"o":293.06,"t":"2026-10-06T18:45:00Z","v":12889,"vw":292.79882},{"c":293.25,"h":293.25,"l":292.35,"n":683,"o":292.59,"t":"2026-10-06T19:00:00Z","v":19135,"vw":292.759122},{"c":292.53,"h":293.115,"l":292.25,"n":676,"o":292.92,"t":"2026-10-06T19:15:00Z","v":18462,"vw":292.608396},{"c":292.72,"h":293.09,"l":292.26,"n":966,"o":292.26,"t":"2026-10-06T19:30:00Z","v":25851,"vw":292.75244},{"c":293.02,"h":293.58,"l":292.35,"n":3527,"o":292.715,"t":"2026-10-06T19:45:00Z","v":131915,"vw":292.903798},{"c":293.1,"h":293.1,"l":293.1,"n":77,"o":293.1,"t":"2026-10-06T20:00:00Z","v":157434,"vw":293.1},{"c":295.55,"h":296.435,"l":293.2,"n":626,"o":293.2,"t":"2026-10-07T13:30:00Z","v":19794,"vw":294.958996},{"c":295.2,"h":296.47,"l":294.17,"n":1001,"o":295.385,"t":"2026-10-07T13:45:00Z","v":28122,"vw":295.271913},{"c":296.1,"h":296.31,"l":294.24,"n":919,"o":295.325,"t":"2026-10-07T14:00:00Z","v":33749,"vw":295.593043},{"c":297.05,"h":297.31,"l":295.71,"n":917,"o":296.1,"t":"2026-10-07T14:15:00Z","v":35099,"vw":296.757777},{"c":297.24,"h":297.94,"l":296.98,"n":917,"o":297.07,"t":"2026-10-07T14:30:00Z","v":27375,"vw":297.300482},{"c":298.575,"h":298.95,"l":297.03,"n":1249,"o":297.03,"t":"2026-10-07T14:45:00Z","v":125220,"vw":298.085899},{"c":297.43,"h":298.775,"l":297.43,"n":814,"o":298.54,"t":"2026-10-07T15:00:00Z","v":28762,"vw":298.070832},{"c":296.735,"h":298,"l":296.735,"n":651,"o":297.97,"t":"2026-10-07T15:15:00Z","v":18959,"vw":297.466113},{"c":296.785,"h":297.11,"l":296.35,"n":471,"o":296.775,"t":"2026-10-07T15:30:00Z","v":11169,"vw":296.745537},{"c":297.475,"h":297.88,"l":296.62,"n":511,"o":296.95,"t":"2026-10-07T15:45:00Z","v":12132,"vw":297.380197},{"c":297.69,"h":297.86,"l":296.37,"n":630,"o":297.455,"t":"2026-10-07T16:00:00Z","v":17354,"vw":297.339608},{"c":297.41,"h":297.95,"l":297.41,"n":183,"o":297.94,"t":"2026-10-07T16:15:00Z","v":4085,"vw":297.698684},{"c":298.045,"h":298.125,"l":297.3401,"n":301,"o":297.3401,"t":"2026-10-07T16:30:00Z","v":4673,"vw":297.86845},{"c":297.98,"h":298.06,"l":297.6,"n":466,"o":298.055,"t":"2026-10-07T16:45:00Z","v":18645,"vw":297.954878},{"c":297.835,"h":297.93,"l":297.66,"n":241,"o":297.84,"t":"2026-10-07T17:00:00Z","v":5116,"vw":297.785932},{"c":297.455,"h":298.14,"l":297.4,"n":444,"o":298,"t":"2026-10-07T17:15:00Z","v":10129,"vw":297.713477},{"c":298.01,"h":298.13,"l":297.21,"n":764,"o":297.22,"t":"2026-10-07T17:30:00Z","v":32968,"vw":297.748756},{"c":298.055,"h":298.605,"l":297.9,"n":767,"o":298,"t":"2026-10-07T17:45:00Z","v":25827,"vw":298.184994},{"c":297.99,"h":298.14,"l":297.71,"n":970,"o":297.935,"t":"2026-10-07T18:00:00Z","v":44146,"vw":297.976829},{"c":298.295,"h":298.56,"l":297.86,"n":766,"o":298,"t":"2026-10-07T18:15:00Z","v":33345,"vw":298.234848},{"c":299.015,"h":299.015,"l":298.2175,"n":808,"o":298.29,"t":"2026-10-07T18:30:00Z","v":33583,"vw":298.510667},{"c":299.1,"h":299.1,"l":298.54,"n":664,"o":298.855,"t":"2026-10-07T18:45:00Z","v":16528,"vw":298.815613},{"c":297.04,"h":299.09,"l":297.04,"n":874,"o":299,"t":"2026-10-07T19:00:00Z","v":21965,"vw":298.195692},{"c":295.98,"h":297.565,"l":295.71,"n":1239,"o":297.025,"t":"2026-10-07T19:15:00Z","v":35856,"vw":296.787531},{"c":293.56,"h":295.89,"l":293.37,"n":2101,"o":295.88,"t":"2026-10-07T19:30:00Z","v":80296,"vw":294.532854},{"c":294.36,"h":294.45,"l":292.95,"n":3837,"o":293.57,"t":"2026-10-07T19:45:00Z","v":131665,"vw":293.798829},{"c":294.22,"h":294.22,"l":294.22,"n":97,"o":294.22,"t":"2026-10-07T20:00:00Z","v":150117,"vw":294.22},{"c":294.51,"h":295.53,"l":290.34,"n":406,"o":293.14,"t":"2026-10-08T13:30:00Z","v":19332,"vw":293.517051},{"c":297.59,"h":297.595,"l":294.515,"n":620,"o":294.69,"t":"2026-10-08T13:45:00Z","v":16634,"vw":295.578282},{"c":295.93,"h":297.41,"l":294.77,"n":723,"o":297.41,"t":"2026-10-08T14:00:00Z","v":16398,"vw":295.799218},{"c":295.49,"h":295.98,"l":294.93,"n":443,"o":295.385,"t":"2026-10-08T14:15:00Z","v":8152,"vw":295.566419},{"c":297.1,"h":297.4375,"l":295.66,"n":443,"o":295.66,"t":"2026-10-08T14:30:00Z","v":9956,"vw":296.760358},{"c":297.44,"h":297.49,"l":295.57,"n":733,"o":296.89,"t":"2026-10-08T14:45:00Z","v":28718,"vw":296.5213},{"c":296.775,"h":298.39,"l":296.755,"n":781,"o":297.35,"t":"2026-10-08T15:00:00Z","v":20621,"vw":297.588509},{"c":295.665,"h":296.745,"l":295.07,"n":531,"o":296.745,"t":"2026-10-08T15:15:00Z","v":9379,"vw":295.966775},{"c":295.38,"h":296.52,"l":295.37,"n":558,"o":295.84,"t":"2026-10-08T15:30:00Z","v":13863,"vw":296.156703},{"c":294.93,"h":295.91,"l":294.67,"n":596,"o":295.48,"t":"2026-10-08T15:45:00Z","v":17012,"vw":295.538263},{"c":295.965,"h":295.965,"l":294.65,"n":481,"o":294.79,"t":"2026-10-08T16:00:00Z","v":11888,"vw":295.470399},{"c":295.635,"h":296.43,"l":295.29,"n":789,"o":295.93,"t":"2026-10-08T16:15:00Z","v":30499,"vw":295.922773},{"c":296.02,"h":296.22,"l":295.55,"n":381,"o":295.65,"t":"2026-10-08T16:30:00Z","v":8821,"vw":295.880886},{"c":296.39,"h":297.25,"l":295.335,"n":1382,"o":296,"t":"2026-10-08T16:45:00Z","v":73301,"vw":296.254944},{"c":295.865,"h":296.82,"l":295.68,"n":572,"o":296.385,"t":"2026-10-08T17:00:00Z","v":15061,"vw":296.281008},{"c":295.76,"h":296.84,"l":295.45,"n":478,"o":295.85,"t":"2026-10-08T17:15:00Z","v":10831,"vw":296.236121},{"c":296.605,"h":297.19,"l":295.76,"n":595,"o":295.76,"t":"2026-10-08T17:30:00Z","v":16800,"vw":296.533776},{"c":295.64,"h":296.615,"l":295.08,"n":619,"o":296.605,"t":"2026-10-08T17:45:00Z","v":18663,"vw":295.961086},{"c":297.16,"h":297.16,"l":295.64,"n":929,"o":295.64,"t":"2026-10-08T18:00:00Z","v":45722,"vw":296.691617},{"c":296.6275,"h":297.67,"l":296.38,"n":631,"o":296.88,"t":"2026-10-08T18:15:00Z","v":27789,"vw":297.101282},{"c":297.19,"h":297.345,"l":296.48,"n":453,"o":296.61,"t":"2026-10-08T18:30:00Z","v":12693,"vw":296.980979},{"c":297.59,"h":297.66,"l":297.08,"n":816,"o":297.3575,"t":"2026-10-08T18:45:00Z","v":30427,"vw":297.390128},{"c":297.34,"h":297.62,"l":296.795,"n":849,"o":297.62,"t":"2026-10-08T19:00:00Z","v":21078,"vw":297.162761},{"c":296.53,"h":297.285,"l":296.49,"n":911,"o":297.285,"t":"2026-10-08T19:15:00Z","v":29618,"vw":296.933892},{"c":297.88,"h":297.88,"l":296.45,"n":1250,"o":296.53,"t":"2026-10-08T19:30:00Z","v":57398,"vw":296.936847},{"c":297.81,"h":298.105,"l":296.71,"n":3214,"o":297.77,"t":"2026-10-08T19:45:00Z","v":122383,"vw":297.594473},{"c":297.79,"h":297.79,"l":297.63,"n":94,"o":297.63,"t":"2026-10-08T20:00:00Z","v":1214793,"vw":297.789928},{"c":298,"h":298,"l":298,"n":2,"o":298,"t":"2026-10-09T11:30:00Z","v":800,"vw":298},{"c":301.12,"h":301.465,"l":298.79,"n":398,"o":298.79,"t":"2026-10-09T13:30:00Z","v":11351,"vw":300.030883},{"c":302.44,"h":302.44,"l":300.95,"n":453,"o":301.12,"t":"2026-10-09T13:45:00Z","v":9865,"vw":301.372756},{"c":302.02,"h":303.81,"l":302.02,"n":478,"o":302.42,"t":"2026-10-09T14:00:00Z","v":10814,"vw":302.976707},{"c":303.935,"h":303.965,"l":302.65,"n":502,"o":302.92,"t":"2026-10-09T14:15:00Z","v":13639,"vw":303.277797},{"c":305.215,"h":305.65,"l":303.78,"n":820,"o":304.015,"t":"2026-10-09T14:30:00Z","v":24315,"vw":304.86544},{"c":305.01,"h":305.295,"l":304.73,"n":664,"o":305.13,"t":"2026-10-09T14:45:00Z","v":12880,"vw":305.026016},{"c":305.31,"h":305.5,"l":304.005,"n":755,"o":304.97,"t":"2026-10-09T15:00:00Z","v":16942,"vw":305.076106},{"c":306.29,"h":306.39,"l":305.475,"n":500,"o":305.475,"t":"2026-10-09T15:15:00Z","v":7391,"vw":305.877916},{"c":306.405,"h":307.23,"l":305.72,"n":685,"o":306.14,"t":"2026-10-09T15:30:00Z","v":18474,"vw":306.355752},{"c":305.34,"h":306.495,"l":305.34,"n":559,"o":306.495,"t":"2026-10-09T15:45:00Z","v":14910,"vw":305.783974},{"c":305.92,"h":306.7,"l":305.32,"n":528,"o":305.52,"t":"2026-10-09T16:00:00Z","v":10482,"vw":305.738007},{"c":305.79,"h":306.48,"l":305.36,"n":528,"o":306.29,"t":"2026-10-09T16:15:00Z","v":12185,"vw":306.000943},{"c":305.48,"h":305.95,"l":305.02,"n":254,"o":305.77,"t":"2026-10-09T16:30:00Z","v":5577,"vw":305.409728},{"c":305.03,"h":305.5,"l":304.87,"n":388,"o":305.5,"t":"2026-10-09T16:45:00Z","v":8636,"vw":305.100847},{"c":305,"h":305.03,"l":303.94,"n":416,"o":304.87,"t":"2026-10-09T17:00:00Z","v":12527,"vw":304.49414},{"c":305.515,"h":305.515,"l":304.78,"n":356,"o":304.945,"t":"2026-10-09T17:15:00Z","v":7337,"vw":305.215868},{"c":305.73,"h":305.93,"l":305.46,"n":344,"o":305.57,"t":"2026-10-09T17:30:00Z","v":8781,"vw":305.766498},{"c":305.71,"h":305.85,"l":305.426,"n":342,"o":305.58,"t":"2026-10-09T17:45:00Z","v":7855,"vw":305.653685},{"c":305.43,"h":305.74,"l":304.58,"n":519,"o":305.71,"t":"2026-10-09T18:00:00Z","v":22457,"vw":305.334747},{"c":304.92,"h":305.19,"l":304.825,"n":284,"o":305.05,"t":"2026-10-09T18:15:00Z","v":6304,"vw":304.995939},{"c":304.56,"h":305.31,"l":304.275,"n":311,"o":304.91,"t":"2026-10-09T18:30:00Z","v":6374,"vw":304.636911},{"c":304.835,"h":304.89,"l":304.16,"n":557,"o":304.56,"t":"2026-10-09T18:45:00Z","v":13787,"vw":304.486266},{"c":305.03,"h":305.33,"l":304.6,"n":471,"o":304.6,"t":"2026-10-09T19:00:00Z","v":11956,"vw":304.85809},{"c":304.99,"h":305.26,"l":304.77,"n":673,"o":305.025,"t":"2026-10-09T19:15:00Z","v":16282,"vw":305.070388},{"c":305.06,"h":305.2,"l":304.62,"n":998,"o":304.9,"t":"2026-10-09T19:30:00Z","v":23396,"vw":304.925545},{"c":303.62,"h":305.4,"l":303.38,"n":2540,"o":305.06,"t":"2026-10-09T19:45:00Z","v":70093,"vw":304.323787},{"c":303.74,"h":303.74,"l":303.74,"n":79,"o":303.74,"t":"2026-10-09T20:00:00Z","v":92030,"vw":303.74},{"c":302.5,"h":302.5,"l":302.5,"n":2,"o":302.5,"t":"2026-10-12T11:45:00Z","v":800,"vw":302.5},{"c":304.29,"h":306.25,"l":304.29,"n":275,"o":305.5,"t":"2026-10-12T13:30:00Z","v":6978,"vw":305.332335},{"c":304.225,"h":304.225,"l":303.23,"n":226,"o":304.05,"t":"2026-10-12T13:45:00Z","v":3518,"vw":303.835325},{"c":302.09,"h":303.67,"l":302.09,"n":303,"o":303.67,"t":"2026-10-12T14:00:00Z","v":4972,"vw":303.089607},{"c":303.065,"h":303.1655,"l":302.08,"n":432,"o":302.08,"t":"2026-10-12T14:15:00Z","v":9863,"vw":302.531526},{"c":302.63,"h":303.7825,"l":302.41,"n":321,"o":303.1,"t":"2026-10-12T14:30:00Z","v":8440,"vw":302.971907},{"c":303.58,"h":303.78,"l":303.27,"n":315,"o":303.43,"t":"2026-10-12T14:45:00Z","v":5213,"vw":303.52972},{"c":303.955,"h":304.09,"l":303.59,"n":466,"o":303.78,"t":"2026-10-12T15:00:00Z","v":9833,"vw":303.962842},{"c":304.235,"h":304.235,"l":303.73,"n":416,"o":303.95,"t":"2026-10-12T15:15:00Z","v":5571,"vw":303.944152},{"c":303.85,"h":304.3,"l":303.7325,"n":193,"o":304.3,"t":"2026-10-12T15:30:00Z","v":3037,"vw":303.925833},{"c":303.9,"h":304.03,"l":303.88,"n":190,"o":304.03,"t":"2026-10-12T15:45:00Z","v":2961,"vw":303.951167},{"c":304.04,"h":304.13,"l":303.56,"n":512,"o":303.89,"t":"2026-10-12T16:00:00Z","v":9995,"vw":303.921981},{"c":303.93,"h":304.2199,"l":303.875,"n":213,"o":304.03,"t":"2026-10-12T16:15:00Z","v":3133,"vw":304.026833},{"c":304.69,"h":304.74,"l":303.93,"n":384,"o":303.93,"t":"2026-10-12T16:30:00Z","v":5588,"vw":304.468025},{"c":305.665,"h":305.715,"l":304.66,"n":523,"o":304.695,"t":"2026-10-12T16:45:00Z","v":12843,"vw":305.110273},{"c":305.19,"h":305.46,"l":305.05,"n":194,"o":305.46,"t":"2026-10-12T17:00:00Z","v":4787,"vw":305.269821},{"c":305.43,"h":305.7225,"l":305.195,"n":407,"o":305.195,"t":"2026-10-12T17:15:00Z","v":10818,"vw":305.554071},{"c":305.6,"h":305.6,"l":305.19,"n":351,"o":305.43,"t":"2026-10-12T17:30:00Z","v":8217,"vw":305.391808},{"c":305.38,"h":306.08,"l":305.38,"n":577,"o":305.66,"t":"2026-10-12T17:45:00Z","v":10941,"vw":305.904755},{"c":305.4,"h":305.57,"l":304.83,"n":446,"o":305.28,"t":"2026-10-12T18:00:00Z","v":11113,"vw":305.135956},{"c":304.78,"h":305.435,"l":304.28,"n":402,"o":305.435,"t":"2026-10-12T18:15:00Z","v":12712,"vw":304.970272},{"c":305.015,"h":305.015,"l":304.29,"n":280,"o":304.8825,"t":"2026-10-12T18:30:00Z","v":7744,"vw":304.630223},{"c":304.255,"h":305.15,"l":304.14,"n":468,"o":305.15,"t":"2026-10-12T18:45:00Z","v":13707,"vw":304.619855},{"c":304.22,"h":304.39,"l":303.86,"n":689,"o":304.15,"t":"2026-10-12T19:00:00Z","v":16592,"vw":304.209144},{"c":303.595,"h":304.3,"l":303.46,"n":802,"o":304.27,"t":"2026-10-12T19:15:00Z","v":17793,"vw":303.914342},{"c":303.81,"h":304.13,"l":303.51,"n":1067,"o":303.55,"t":"2026-10-12T19:30:00Z","v":33440,"vw":303.812962},{"c":302.82,"h":303.81,"l":301.275,"n":3856,"o":303.79,"t":"2026-10-12T19:45:00Z","v":168286,"vw":302.58972},{"c":302.7,"h":302.88,"l":302.7,"n":75,"o":302.88,"t":"2026-10-12T20:00:00Z","v":115960,"vw":302.70021},{"c":303.44,"h":303.44,"l":303.44,"n":1,"o":303.44,"t":"2026-10-13T12:30:00Z","v":100,"vw":303.44},{"c":306.09,"h":306.3875,"l":302.44,"n":478,"o":303.09,"t":"2026-10-13T13:30:00Z","v":15476,"vw":303.854209},{"c":307.22,"h":307.9,"l":306.11,"n":423,"o":306.11,"t":"2026-10-13T13:45:00Z","v":10610,"vw":307.252932},{"c":304.645,"h":307.79,"l":304.52,"n":606,"o":307.79,"t":"2026-10-13T14:00:00Z","v":15473,"vw":306.042574},{"c":304.81,"h":305.71,"l":304.33,"n":394,"o":304.65,"t":"2026-10-13T14:15:00Z","v":9336,"vw":304.798745},{"c":305.465,"h":305.48,"l":304.81,"n":230,"o":305.0025,"t":"2026-10-13T14:30:00Z","v":4949,"vw":305.130455},{"c":305.2,"h":305.92,"l":305.18,"n":571,"o":305.27,"t":"2026-10-13T14:45:00Z","v":16161,"vw":305.4935},{"c":305.83,"h":305.89,"l":304.88,"n":409,"o":305.14,"t":"2026-10-13T15:00:00Z","v":12932,"vw":305.36287},{"c":304.975,"h":305.89,"l":304.52,"n":371,"o":305.885,"t":"2026-10-13T15:15:00Z","v":11274,"vw":305.224696},{"c":305.185,"h":305.6,"l":304.975,"n":437,"o":305.0025,"t":"2026-10-13T15:30:00Z","v":9753,"vw":305.338427},{"c":304.225,"h":305.11,"l":303.71,"n":399,"o":305.11,"t":"2026-10-13T15:45:00Z","v":10818,"vw":304.562745},{"c":304.125,"h":304.17,"l":303.86,"n":351,"o":304.1,"t":"2026-10-13T16:00:00Z","v":8339,"vw":303.983995},{"c":303.665,"h":304.05,"l":303.04,"n":465,"o":304.05,"t":"2026-10-13T16:15:00Z","v":15442,"vw":303.676867},{"c":302.99,"h":303.71,"l":302.32,"n":514,"o":303.665,"t":"2026-10-13T16:30:00Z","v":14617,"vw":303.212125},{"c":303.27,"h":303.305,"l":302.63,"n":592,"o":302.72,"t":"2026-10-13T16:45:00Z","v":19591,"vw":302.967567},{"c":302.73,"h":303.43,"l":302.69,"n":429,"o":303.43,"t":"2026-10-13T17:00:00Z","v":10384,"vw":302.995796},{"c":302.38,"h":302.865,"l":302.195,"n":403,"o":302.73,"t":"2026-10-13T17:15:00Z","v":11992,"vw":302.48816},{"c":301.99,"h":302.885,"l":301.69,"n":597,"o":302.37,"t":"2026-10-13T17:30:00Z","v":18264,"vw":302.189127},{"c":301.335,"h":302.1,"l":300.98,"n":617,"o":301.99,"t":"2026-10-13T17:45:00Z","v":16401,"vw":301.513399},{"c":299.72,"h":301.52,"l":299.1325,"n":1249,"o":301.35,"t":"2026-10-13T18:00:00Z","v":46470,"vw":300.697757},{"c":299.73,"h":300.3986,"l":299.52,"n":296,"o":299.72,"t":"2026-10-13T18:15:00Z","v":6623,"vw":299.868732},{"c":301.7375,"h":301.75,"l":299.57,"n":640,"o":299.755,"t":"2026-10-13T18:30:00Z","v":16903,"vw":300.371386},{"c":301.67,"h":301.9199,"l":300.98,"n":883,"o":301.705,"t":"2026-10-13T18:45:00Z","v":27446,"vw":301.390695},{"c":301.1,"h":301.67,"l":301.035,"n":667,"o":301.67,"t":"2026-10-13T19:00:00Z","v":15484,"vw":301.290584},{"c":301.025,"h":301.535,"l":300.46,"n":860,"o":301.195,"t":"2026-10-13T19:15:00Z","v":24384,"vw":300.894804},{"c":300.8,"h":301.08,"l":300.4,"n":1187,"o":300.865,"t":"2026-10-13T19:30:00Z","v":33517,"vw":300.694466},{"c":301.61,"h":302.58,"l":300.74,"n":3250,"o":300.82,"t":"2026-10-13T19:45:00Z","v":117285,"vw":301.66734},{"c":302.1233,"h":302.1233,"l":301.76,"n":108,"o":301.76,"t":"2026-10-13T20:00:00Z","v":138658,"vw":301.777866},{"c":303.555,"h":304.1181,"l":302.15,"n":273,"o":302.56,"t":"2026-10-14T13:30:00Z","v":11627,"vw":303.077679},{"c":304.245,"h":304.62,"l":302.87,"n":743,"o":303.535,"t":"2026-10-14T13:45:00Z","v":82921,"vw":303.817856},{"c":304.435,"h":304.51,"l":303.66,"n":406,"o":304.0325,"t":"2026-10-14T14:00:00Z","v":9073,"vw":304.069281},{"c":304.19,"h":304.6919,"l":303.46,"n":483,"o":304.44,"t":"2026-10-14T14:15:00Z","v":12484,"vw":303.895984},{"c":302.78,"h":304.51,"l":302.72,"n":410,"o":304.275,"t":"2026-10-14T14:30:00Z","v":13943,"vw":303.87066},{"c":303.82,"h":304.135,"l":303.09,"n":467,"o":303.09,"t":"2026-10-14T14:45:00Z","v":8680,"vw":303.741511},{"c":303.635,"h":304.25,"l":303.6,"n":427,"o":303.99,"t":"2026-10-14T15:00:00Z","v":7772,"vw":303.869038},{"c":303.92,"h":304.2,"l":303.53,"n":442,"o":303.84,"t":"2026-10-14T15:15:00Z","v":8843,"vw":304.025476},{"c":303.295,"h":303.81,"l":302.78,"n":758,"o":303.53,"t":"2026-10-14T15:30:00Z","v":23096,"vw":303.388331},{"c":302.78,"h":303.56,"l":302.63,"n":673,"o":302.99,"t":"2026-10-14T15:45:00Z","v":11750,"vw":303.036072},{"c":302.21,"h":303.74,"l":302.095,"n":621,"o":302.99,"t":"2026-10-14T16:00:00Z","v":14732,"vw":303.253976},{"c":301.265,"h":302.21,"l":300.945,"n":481,"o":302.21,"t":"2026-10-14T16:15:00Z","v":12647,"vw":301.451826},{"c":300.975,"h":301.555,"l":300.975,"n":396,"o":301.505,"t":"2026-10-14T16:30:00Z","v":9517,"vw":301.302768},{"c":301.5925,"h":302.51,"l":300.6325,"n":517,"o":300.71,"t":"2026-10-14T16:45:00Z","v":13173,"vw":301.475906},{"c":301.855,"h":302.24,"l":301.3,"n":318,"o":301.565,"t":"2026-10-14T17:00:00Z","v":7793,"vw":301.72363},{"c":301.905,"h":302.31,"l":301.78,"n":576,"o":301.85,"t":"2026-10-14T17:15:00Z","v":12488,"vw":302.036551},{"c":301.57,"h":302.26,"l":301.57,"n":390,"o":301.775,"t":"2026-10-14T17:30:00Z","v":10506,"vw":301.988302},{"c":301.33,"h":301.925,"l":300.33,"n":1087,"o":301.78,"t":"2026-10-14T17:45:00Z","v":50065,"vw":301.456785},{"c":301.2301,"h":301.92,"l":301.12,"n":792,"o":301.44,"t":"2026-10-14T18:00:00Z","v":26298,"vw":301.600057},{"c":301.215,"h":301.91,"l":300.87,"n":806,"o":301.26,"t":"2026-10-14T18:15:00Z","v":28570,"vw":301.264414},{"c":301.845,"h":302.06,"l":300.835,"n":683,"o":301.14,"t":"2026-10-14T18:30:00Z","v":19320,"vw":301.644863},{"c":301.105,"h":302.06,"l":300.85,"n":668,"o":301.9,"t":"2026-10-14T18:45:00Z","v":15713,"vw":301.447549},{"c":300.795,"h":301.62,"l":300.795,"n":765,"o":301.27,"t":"2026-10-14T19:00:00Z","v":22114,"vw":301.220896},{"c":301.39,"h":301.515,"l":300.875,"n":790,"o":300.885,"t":"2026-10-14T19:15:00Z","v":17063,"vw":301.224755},{"c":301.235,"h":301.66,"l":300.94,"n":913,"o":301.385,"t":"2026-10-14T19:30:00Z","v":19411,"vw":301.273399},{"c":301.52,"h":302.09,"l":301.04,"n":3157,"o":301.24,"t":"2026-10-14T19:45:00Z","v":98680,"vw":301.472272},{"c":301.41,"h":301.41,"l":301.41,"n":65,"o":301.41,"t":"2026-10-14T20:00:00Z","v":120563,"vw":301.41},{"c":304.96,"h":304.96,"l":301.5,"n":863,"o":303.91,"t":"2026-10-15T13:30:00Z","v":42725,"vw":303.860106},{"c":307.815,"h":308,"l":304.34,"n":835,"o":304.34,"t":"2026-10-15T13:45:00Z","v":19481,"vw":306.661564},{"c":308.23,"h":309.775,"l":307.21,"n":1377,"o":307.815,"t":"2026-10-15T14:00:00Z","v":97490,"vw":308.877495},{"c":305.7625,"h":308.8,"l":305.75,"n":1084,"o":308.37,"t":"2026-10-15T14:15:00Z","v":48797,"vw":307.873696},{"c":305.627,"h":306,"l":304.54,"n":674,"o":305.52,"t":"2026-10-15T14:30:00Z","v":22761,"vw":305.237697},{"c":305.18,"h":305.89,"l":303.69,"n":848,"o":305.56,"t":"2026-10-15T14:45:00Z","v":52046,"vw":304.781675},{"c":306.72,"h":307.67,"l":304.88,"n":357,"o":304.88,"t":"2026-10-15T15:00:00Z","v":9961,"vw":306.131018},{"c":306.795,"h":306.99,"l":305.75,"n":504,"o":306.655,"t":"2026-10-15T15:15:00Z","v":11203,"vw":306.474615},{"c":305.94,"h":307.3,"l":305.94,"n":736,"o":306.795,"t":"2026-10-15T15:30:00Z","v":27882,"vw":306.809232},{"c":306.73,"h":306.765,"l":305.94,"n":537,"o":305.94,"t":"2026-10-15T15:45:00Z","v":10982,"vw":306.593206},{"c":304.98,"h":307,"l":304.385,"n":506,"o":307,"t":"2026-10-15T16:00:00Z","v":21766,"vw":305.264206},{"c":302.2,"h":305.105,"l":302.17,"n":577,"o":304.99,"t":"2026-10-15T16:15:00Z","v":16851,"vw":303.632234},{"c":302.42,"h":302.72,"l":301.45,"n":956,"o":302.425,"t":"2026-10-15T16:30:00Z","v":50907,"vw":302.096377},{"c":301.28,"h":302.725,"l":300.98,"n":633,"o":302.725,"t":"2026-10-15T16:45:00Z","v":14211,"vw":301.746973},{"c":302.14,"h":302.1875,"l":300.4601,"n":549,"o":301.1,"t":"2026-10-15T17:00:00Z","v":14423,"vw":301.103993},{"c":301.315,"h":302.39,"l":301.05,"n":543,"o":302.16,"t":"2026-10-15T17:15:00Z","v":30652,"vw":301.978082},{"c":301.265,"h":302.14,"l":300.93,"n":439,"o":300.93,"t":"2026-10-15T17:30:00Z","v":19962,"vw":301.571441},{"c":301.54,"h":301.6,"l":301,"n":485,"o":301.17,"t":"2026-10-15T17:45:00Z","v":16912,"vw":301.424647},{"c":301.47,"h":302.01,"l":301.29,"n":520,"o":301.54,"t":"2026-10-15T18:00:00Z","v":13984,"vw":301.605987},{"c":301.485,"h":302.01,"l":301.48,"n":483,"o":301.71,"t":"2026-10-15T18:15:00Z","v":18093,"vw":301.686526},{"c":301.065,"h":302.105,"l":300.63,"n":641,"o":301.46,"t":"2026-10-15T18:30:00Z","v":18858,"vw":301.59636},{"c":301.645,"h":301.755,"l":301.065,"n":660,"o":301.24,"t":"2026-10-15T18:45:00Z","v":18569,"vw":301.463024},{"c":301.84,"h":302.21,"l":301.53,"n":881,"o":301.645,"t":"2026-10-15T19:00:00Z","v":27493,"vw":301.880585},{"c":303.4,"h":303.4,"l":301.77,"n":829,"o":301.86,"t":"2026-10-15T19:15:00Z","v":22453,"vw":302.637062},{"c":303.62,"h":304.27,"l":303.14,"n":1460,"o":303.21,"t":"2026-10-15T19:30:00Z","v":62482,"vw":303.784115},{"c":304.03,"h":304.875,"l":302.86,"n":4191,"o":303.7,"t":"2026-10-15T19:45:00Z","v":169668,"vw":304.105842},{"c":304.09,"h":304.09,"l":304.09,"n":97,"o":304.09,"t":"2026-10-15T20:00:00Z","v":194969,"vw":304.09},{"c":305.77,"h":309.972,"l":304.695,"n":563,"o":308.31,"t":"2026-10-16T13:30:00Z","v":40042,"vw":307.301899},{"c":303.57,"h":307.14,"l":303.57,"n":668,"o":305.765,"t":"2026-10-16T13:45:00Z","v":24602,"vw":305.700934},{"c":302.735,"h":303.73,"l":301.695,"n":542,"o":303.73,"t":"2026-10-16T14:00:00Z","v":16746,"vw":302.392165},{"c":302.47,"h":303.615,"l":302.03,"n":527,"o":302.8,"t":"2026-10-16T14:15:00Z","v":21554,"vw":302.594295},{"c":303.15,"h":303.55,"l":302.465,"n":405,"o":302.48,"t":"2026-10-16T14:30:00Z","v":15251,"vw":303.075923},{"c":302.66,"h":304.29,"l":302.66,"n":560,"o":303.58,"t":"2026-10-16T14:45:00Z","v":14591,"vw":303.693533},{"c":301.945,"h":303.205,"l":301.85,"n":501,"o":302.995,"t":"2026-10-16T15:00:00Z","v":20988,"vw":302.294057},{"c":301.065,"h":301.71,"l":300.92,"n":704,"o":301.71,"t":"2026-10-16T15:15:00Z","v":16578,"vw":301.22099},{"c":300.24,"h":301.2375,"l":300.14,"n":666,"o":301.06,"t":"2026-10-16T15:30:00Z","v":29108,"vw":300.831754},{"c":297.38,"h":300.51,"l":297.14,"n":1109,"o":300.44,"t":"2026-10-16T15:45:00Z","v":58809,"vw":299.523191},{"c":299.17,"h":299.6,"l":296.92,"n":923,"o":297.33,"t":"2026-10-16T16:00:00Z","v":31939,"vw":297.800132},{"c":299.67,"h":299.67,"l":298.47,"n":483,"o":299.28,"t":"2026-10-16T16:15:00Z","v":30972,"vw":298.829075},{"c":299.57,"h":299.57,"l":298.91,"n":398,"o":299.4025,"t":"2026-10-16T16:30:00Z","v":11027,"vw":299.203801},{"c":299.76,"h":299.96,"l":299.26,"n":438,"o":299.75,"t":"2026-10-16T16:45:00Z","v":13499,"vw":299.598757},{"c":299.51,"h":299.94,"l":299.205,"n":495,"o":299.82,"t":"2026-10-16T17:00:00Z","v":17118,"vw":299.533634},{"c":299.265,"h":299.95,"l":298.98,"n":538,"o":299.63,"t":"2026-10-16T17:15:00Z","v":13919,"vw":299.437583},{"c":300.28,"h":300.28,"l":299.48,"n":458,"o":299.48,"t":"2026-10-16T17:30:00Z","v":12329,"vw":299.823818},{"c":298.9,"h":300.69,"l":298.9,"n":739,"o":300.115,"t":"2026-10-16T17:45:00Z","v":20215,"vw":300.16945},{"c":299.59,"h":299.805,"l":298.215,"n":598,"o":298.9,"t":"2026-10-16T18:00:00Z","v":20986,"vw":298.948532},{"c":299.81,"h":300.89,"l":299.57,"n":750,"o":299.59,"t":"2026-10-16T18:15:00Z","v":25251,"vw":300.164057},{"c":300.415,"h":300.415,"l":299.33,"n":740,"o":299.805,"t":"2026-10-16T18:30:00Z","v":20646,"vw":299.946494},{"c":301.08,"h":301.13,"l":300.62,"n":684,"o":300.7,"t":"2026-10-16T18:45:00Z","v":17315,"vw":300.858892},{"c":300.37,"h":301.33,"l":300.16,"n":849,"o":301.08,"t":"2026-10-16T19:00:00Z","v":26910,"vw":300.55419},{"c":300.37,"h":301.2,"l":300.08,"n":927,"o":300.445,"t":"2026-10-16T19:15:00Z","v":25348,"vw":300.482},{"c":300.04,"h":300.993,"l":299.82,"n":1288,"o":300.375,"t":"2026-10-16T19:30:00Z","v":41234,"vw":300.549244},{"c":302.365,"h":302.57,"l":300.0475,"n":4230,"o":300.07,"t":"2026-10-16T19:45:00Z","v":157808,"vw":301.772185},{"c":302.335,"h":302.335,"l":302.335,"n":97,"o":302.335,"t":"2026-10-16T20:00:00Z","v":157572,"vw":302.335},{"c":304.685,"h":305.14,"l":302.73,"n":813,"o":304.03,"t":"2026-10-19T13:30:00Z","v":31504,"vw":304.159119},{"c":304.83,"h":305.55,"l":304.13,"n":503,"o":304.665,"t":"2026-10-19T13:45:00Z","v":18840,"vw":305.018313},{"c":305.54,"h":305.7,"l":304.9,"n":504,"o":305.195,"t":"2026-10-19T14:00:00Z","v":15340,"vw":305.382176},{"c":304.41,"h":305.54,"l":304.17,"n":807,"o":305.54,"t":"2026-10-19T14:15:00Z","v":31906,"vw":304.786655},{"c":304.51,"h":305.135,"l":304.11,"n":752,"o":304.16,"t":"2026-10-19T14:30:00Z","v":23335,"vw":304.786243},{"c":304.33,"h":305.76,"l":304.165,"n":908,"o":304.325,"t":"2026-10-19T14:45:00Z","v":38135,"vw":304.920848},{"c":305.21,"h":305.315,"l":304.11,"n":545,"o":304.65,"t":"2026-10-19T15:00:00Z","v":16847,"vw":304.781382},{"c":305.63,"h":306.17,"l":305.21,"n":907,"o":305.21,"t":"2026-10-19T15:15:00Z","v":32317,"vw":305.686353},{"c":306.24,"h":306.24,"l":305.35,"n":658,"o":305.45,"t":"2026-10-19T15:30:00Z","v":13768,"vw":305.660354},{"c":306.19,"h":306.19,"l":305.45,"n":860,"o":306.09,"t":"2026-10-19T15:45:00Z","v":17612,"vw":305.788788},{"c":306.37,"h":306.615,"l":306.06,"n":753,"o":306.105,"t":"2026-10-19T16:00:00Z","v":16466,"vw":306.295062},{"c":306.7,"h":306.705,"l":306.24,"n":668,"o":306.49,"t":"2026-10-19T16:15:00Z","v":24795,"vw":306.533359},{"c":306.18,"h":306.96,"l":306.18,"n":447,"o":306.485,"t":"2026-10-19T16:30:00Z","v":11823,"vw":306.504557},{"c":306.695,"h":306.86,"l":306.18,"n":486,"o":306.375,"t":"2026-10-19T16:45:00Z","v":10649,"vw":306.428123},{"c":305.355,"h":306.95,"l":305.22,"n":586,"o":306.77,"t":"2026-10-19T17:00:00Z","v":27898,"vw":306.303964},{"c":305.59,"h":306.1,"l":305.27,"n":321,"o":305.36,"t":"2026-10-19T17:15:00Z","v":11713,"vw":305.757951},{"c":306.9,"h":306.9,"l":305.48,"n":478,"o":305.785,"t":"2026-10-19T17:30:00Z","v":25549,"vw":305.90023},{"c":307.15,"h":307.47,"l":306.6,"n":533,"o":306.675,"t":"2026-10-19T17:45:00Z","v":13048,"vw":306.891002},{"c":307.245,"h":307.47,"l":306.91,"n":657,"o":307.16,"t":"2026-10-19T18:00:00Z","v":23715,"vw":307.106661},{"c":307.37,"h":307.66,"l":307.21,"n":573,"o":307.45,"t":"2026-10-19T18:15:00Z","v":22454,"vw":307.388037},{"c":306.26,"h":307.54,"l":306.08,"n":952,"o":307.37,"t":"2026-10-19T18:30:00Z","v":31149,"vw":306.782551},{"c":305.855,"h":306.695,"l":305.55,"n":786,"o":306.26,"t":"2026-10-19T18:45:00Z","v":20139,"vw":306.05767},{"c":306.72,"h":306.96,"l":305.98,"n":996,"o":306.03,"t":"2026-10-19T19:00:00Z","v":50917,"vw":306.58469},{"c":306.665,"h":306.85,"l":306.39,"n":572,"o":306.72,"t":"2026-10-19T19:15:00Z","v":12376,"vw":306.560598},{"c":307.11,"h":307.2925,"l":306.53,"n":1224,"o":306.79,"t":"2026-10-19T19:30:00Z","v":32789,"vw":306.978438},{"c":306.38,"h":307.51,"l":306.06,"n":3746,"o":307.115,"t":"2026-10-19T19:45:00Z","v":146419,"vw":306.548514},{"c":306.2472,"h":306.48,"l":306.2472,"n":93,"o":306.48,"t":"2026-10-19T20:00:00Z","v":142046,"vw":306.472395},{"c":305.07,"h":307.53,"l":304.924,"n":495,"o":306.45,"t":"2026-10-20T13:30:00Z","v":14789,"vw":306.363407},{"c":308.18,"h":308.215,"l":305,"n":380,"o":305,"t":"2026-10-20T13:45:00Z","v":6705,"vw":307.160989},{"c":307.12,"h":308.63,"l":306.63,"n":515,"o":308,"t":"2026-10-20T14:00:00Z","v":23144,"vw":307.234938},{"c":306.915,"h":307.4,"l":306.26,"n":446,"o":307.06,"t":"2026-10-20T14:15:00Z","v":11130,"vw":306.782018},{"c":306.29,"h":307.25,"l":305.57,"n":583,"o":306.53,"t":"2026-10-20T14:30:00Z","v":25278,"vw":306.535072},{"c":306.28,"h":306.505,"l":305.82,"n":587,"o":305.995,"t":"2026-10-20T14:45:00Z","v":20913,"vw":306.122369},{"c":306.69,"h":307.11,"l":306.31,"n":392,"o":306.595,"t":"2026-10-20T15:00:00Z","v":11265,"vw":306.773679},{"c":306.45,"h":307.07,"l":306.45,"n":257,"o":306.78,"t":"2026-10-20T15:15:00Z","v":6085,"vw":306.785},{"c":306.75,"h":307.16,"l":306.355,"n":372,"o":306.67,"t":"2026-10-20T15:30:00Z","v":8068,"vw":306.68875},{"c":306.795,"h":306.89,"l":306.45,"n":188,"o":306.73,"t":"2026-10-20T15:45:00Z","v":4608,"vw":306.716564},{"c":306.38,"h":306.85,"l":306,"n":604,"o":306.85,"t":"2026-10-20T16:00:00Z","v":31769,"vw":306.172925},{"c":306.6,"h":306.6,"l":306.06,"n":226,"o":306.19,"t":"2026-10-20T16:15:00Z","v":4264,"vw":306.401322},{"c":306.93,"h":306.93,"l":306.33,"n":242,"o":306.515,"t":"2026-10-20T16:30:00Z","v":4433,"vw":306.647941},{"c":306.66,"h":306.775,"l":305.96,"n":498,"o":306.775,"t":"2026-10-20T16:45:00Z","v":19381,"vw":306.311683},{"c":307.0675,"h":307.0675,"l":306.42,"n":253,"o":306.56,"t":"2026-10-20T17:00:00Z","v":4941,"vw":306.856316},{"c":307.39,"h":307.39,"l":307.14,"n":166,"o":307.14,"t":"2026-10-20T17:15:00Z","v":2573,"vw":307.350827},{"c":307.365,"h":307.66,"l":307.13,"n":412,"o":307.465,"t":"2026-10-20T17:30:00Z","v":14618,"vw":307.363708},{"c":307.59,"h":308.11,"l":307,"n":442,"o":307.395,"t":"2026-10-20T17:45:00Z","v":11816,"vw":307.531163},{"c":307.575,"h":308.08,"l":307.06,"n":625,"o":307.855,"t":"2026-10-20T18:00:00Z","v":21248,"vw":307.712328},{"c":306.71,"h":307.9939,"l":306.71,"n":580,"o":307.82,"t":"2026-10-20T18:15:00Z","v":18207,"vw":307.610812},{"c":304.88,"h":306.66,"l":304.86,"n":1033,"o":306.66,"t":"2026-10-20T18:30:00Z","v":46058,"vw":306.0075},{"c":305.24,"h":305.25,"l":304.33,"n":940,"o":304.995,"t":"2026-10-20T18:45:00Z","v":37697,"vw":304.823178},{"c":304.37,"h":305.31,"l":303.73,"n":1519,"o":305.305,"t":"2026-10-20T19:00:00Z","v":67643,"vw":304.572868},{"c":303.415,"h":304.75,"l":302.86,"n":1063,"o":304.37,"t":"2026-10-20T19:15:00Z","v":36634,"vw":303.865408},{"c":306.3,"h":306.53,"l":303.425,"n":1748,"o":303.425,"t":"2026-10-20T19:30:00Z","v":78363,"vw":305.250626},{"c":306.68,"h":307.13,"l":305.15,"n":3775,"o":306.25,"t":"2026-10-20T19:45:00Z","v":142303,"vw":306.495809},{"c":306.53,"h":306.53,"l":306.53,"n":82,"o":306.53,"t":"2026-10-20T20:00:00Z","v":244067,"vw":306.53},{"c":306.585,"h":307.02,"l":303.01,"n":635,"o":304.12,"t":"2026-10-21T13:30:00Z","v":19030,"vw":304.981715},{"c":307.075,"h":307.305,"l":306.25,"n":445,"o":306.67,"t":"2026-10-21T13:45:00Z","v":14756,"vw":306.914095},{"c":306.81,"h":307.08,"l":306.09,"n":290,"o":307.08,"t":"2026-10-21T14:00:00Z","v":7293,"vw":306.669924},{"c":307.96,"h":308.04,"l":307.14,"n":427,"o":307.27,"t":"2026-10-21T14:15:00Z","v":16587,"vw":307.668784},{"c":307.3,"h":308.0303,"l":306.94,"n":324,"o":308,"t":"2026-10-21T14:30:00Z","v":11183,"vw":307.799994},{"c":307.93,"h":308,"l":306.52,"n":460,"o":307.34,"t":"2026-10-21T14:45:00Z","v":14325,"vw":307.449227},{"c":307.875,"h":308.635,"l":307.83,"n":391,"o":308.045,"t":"2026-10-21T15:00:00Z","v":8157,"vw":308.170254},{"c":308,"h":308.06,"l":307.57,"n":433,"o":307.87,"t":"2026-10-21T15:15:00Z","v":12299,"vw":307.813449},{"c":307.52,"h":307.96,"l":307.4,"n":233,"o":307.78,"t":"2026-10-21T15:30:00Z","v":7450,"vw":307.594423},{"c":307.64,"h":308.025,"l":307.63,"n":293,"o":307.63,"t":"2026-10-21T15:45:00Z","v":7868,"vw":307.819233},{"c":307.165,"h":307.695,"l":306.79,"n":386,"o":307.695,"t":"2026-10-21T16:00:00Z","v":13414,"vw":307.17416},{"c":307.37,"h":307.67,"l":306.63,"n":487,"o":307.18,"t":"2026-10-21T16:15:00Z","v":15705,"vw":307.218519},{"c":306.79,"h":307.645,"l":306.29,"n":521,"o":307.55,"t":"2026-10-21T16:30:00Z","v":21664,"vw":307.006535},{"c":308.175,"h":308.195,"l":306.675,"n":517,"o":306.675,"t":"2026-10-21T16:45:00Z","v":20733,"vw":307.140187},{"c":307.505,"h":308.175,"l":307.27,"n":389,"o":308.175,"t":"2026-10-21T17:00:00Z","v":12808,"vw":307.736913},{"c":306.94,"h":307.455,"l":306.91,"n":558,"o":307.29,"t":"2026-10-21T17:15:00Z","v":19836,"vw":307.254959},{"c":306.965,"h":307.17,"l":306.73,"n":297,"o":307.155,"t":"2026-10-21T17:30:00Z","v":7784,"vw":306.974893},{"c":307.44,"h":307.81,"l":306.73,"n":459,"o":307,"t":"2026-10-21T17:45:00Z","v":15187,"vw":307.255897},{"c":307.59,"h":307.59,"l":307.01,"n":337,"o":307.44,"t":"2026-10-21T18:00:00Z","v":10821,"vw":307.393821},{"c":307.97,"h":308.32,"l":307.65,"n":427,"o":307.65,"t":"2026-10-21T18:15:00Z","v":28093,"vw":308.11325},{"c":307.09,"h":307.925,"l":306.865,"n":366,"o":307.8,"t":"2026-10-21T18:30:00Z","v":11893,"vw":307.278965},{"c":307.125,"h":307.885,"l":306.905,"n":682,"o":307.01,"t":"2026-10-21T18:45:00Z","v":18919,"vw":307.330856},{"c":306.85,"h":307.37,"l":306.48,"n":1131,"o":307.16,"t":"2026-10-21T19:00:00Z","v":39052,"vw":306.93956},{"c":307.83,"h":307.83,"l":306.775,"n":758,"o":306.775,"t":"2026-10-21T19:15:00Z","v":24892,"vw":307.333113},{"c":307.07,"h":307.84,"l":306.78,"n":1024,"o":307.84,"t":"2026-10-21T19:30:00Z","v":30961,"vw":307.227197},{"c":307.195,"h":307.52,"l":306.08,"n":4100,"o":307.105,"t":"2026-10-21T19:45:00Z","v":157374,"vw":307.015565},{"c":307.25,"h":307.25,"l":307.25,"n":79,"o":307.25,"t":"2026-10-21T20:00:00Z","v":147149,"vw":307.25},{"c":308.64,"h":309,"l":307.115,"n":786,"o":308.14,"t":"2026-10-22T13:30:00Z","v":39100,"vw":308.42558},{"c":308.22,"h":309.2599,"l":308.21,"n":517,"o":308.64,"t":"2026-10-22T13:45:00Z","v":16698,"vw":308.7188},{"c":309.1,"h":309.43,"l":307.6501,"n":575,"o":308.5,"t":"2026-10-22T14:00:00Z","v":16172,"vw":308.54291},{"c":307.94,"h":310.135,"l":307.29,"n":882,"o":309.4699,"t":"2026-10-22T14:15:00Z","v":33631,"vw":309.364794},{"c":308.6,"h":308.74,"l":307.72,"n":270,"o":307.98,"t":"2026-10-22T14:30:00Z","v":7301,"vw":308.109491},{"c":310.1925,"h":310.255,"l":308.8,"n":653,"o":308.92,"t":"2026-10-22T14:45:00Z","v":17187,"vw":309.478701},{"c":310.78,"h":310.83,"l":309.5,"n":1177,"o":310.21,"t":"2026-10-22T15:00:00Z","v":100978,"vw":310.014526},{"c":311.135,"h":311.61,"l":310.61,"n":798,"o":310.71,"t":"2026-10-22T15:15:00Z","v":21369,"vw":311.232715},{"c":309.565,"h":311.37,"l":309.52,"n":741,"o":311.095,"t":"2026-10-22T15:30:00Z","v":21065,"vw":310.52661},{"c":309.515,"h":310.065,"l":309.37,"n":791,"o":309.565,"t":"2026-10-22T15:45:00Z","v":18702,"vw":309.644171},{"c":309.48,"h":310,"l":309.36,"n":695,"o":309.515,"t":"2026-10-22T16:00:00Z","v":24110,"vw":309.688898},{"c":302.5423,"h":309.37,"l":300.38,"n":2014,"o":309.37,"t":"2026-10-22T16:15:00Z","v":92302,"vw":304.692267},{"c":301.7,"h":303.79,"l":300.38,"n":1591,"o":302.735,"t":"2026-10-22T16:30:00Z","v":79565,"vw":302.250353},{"c":301.07,"h":302.87,"l":300.81,"n":1046,"o":301.72,"t":"2026-10-22T16:45:00Z","v":29481,"vw":301.961648},{"c":301.33,"h":302.8,"l":296.9501,"n":2281,"o":300.99,"t":"2026-10-22T17:00:00Z","v":116127,"vw":299.924921},{"c":301.755,"h":302.215,"l":299.595,"n":908,"o":301.36,"t":"2026-10-22T17:15:00Z","v":26759,"vw":301.201193},{"c":302.87,"h":303.278,"l":302,"n":451,"o":302.3775,"t":"2026-10-22T17:30:00Z","v":10161,"vw":302.797447},{"c":303.81,"h":303.81,"l":302.43,"n":539,"o":302.83,"t":"2026-10-22T17:45:00Z","v":13467,"vw":303.078667},{"c":303.96,"h":304.105,"l":302.985,"n":506,"o":303.785,"t":"2026-10-22T18:00:00Z","v":12398,"vw":303.60334},{"c":302.86,"h":303.9235,"l":302.815,"n":575,"o":303.86,"t":"2026-10-22T18:15:00Z","v":16489,"vw":303.30878},{"c":302.66,"h":303.15,"l":302.23,"n":790,"o":302.865,"t":"2026-10-22T18:30:00Z","v":26582,"vw":302.794539},{"c":300.005,"h":302.905,"l":300.005,"n":946,"o":302.81,"t":"2026-10-22T18:45:00Z","v":29037,"vw":301.721667},{"c":300.49,"h":300.64,"l":298.0636,"n":1327,"o":300.01,"t":"2026-10-22T19:00:00Z","v":57473,"vw":299.520305},{"c":301.91,"h":301.92,"l":300.495,"n":1223,"o":300.495,"t":"2026-10-22T19:15:00Z","v":41301,"vw":301.218892},{"c":301.965,"h":303.33,"l":301.115,"n":1960,"o":302.06,"t":"2026-10-22T19:30:00Z","v":65715,"vw":302.116789},{"c":304.51,"h":304.785,"l":301.935,"n":4258,"o":301.935,"t":"2026-10-22T19:45:00Z","v":141865,"vw":304.025444},{"c":286.12,"h":304.59,"l":286.12,"n":95,"o":304.5,"t":"2026-10-22T20:00:00Z","v":212103,"vw":304.563063},{"c":289.01,"h":302.055,"l":283.35,"n":222,"o":286,"t":"2026-10-22T20:15:00Z","v":13971,"vw":286.225389},{"c":288.5,"h":290,"l":288.5,"n":2,"o":290,"t":"2026-10-22T20:30:00Z","v":1129,"vw":289.828609},{"c":295.01,"h":295.01,"l":295.01,"n":7,"o":295.01,"t":"2026-10-22T23:30:00Z","v":106,"vw":295.01},{"c":288.5,"h":288.5,"l":288.5,"n":2,"o":288.5,"t":"2026-10-23T12:45:00Z","v":104,"vw":288.5},{"c":288.51,"h":288.51,"l":288.51,"n":3,"o":288.51,"t":"2026-10-23T13:15:00Z","v":303,"vw":288.51},{"c":300.245,"h":301,"l":289.655,"n":1895,"o":292.23,"t":"2026-10-23T13:30:00Z","v":110065,"vw":295.684984},{"c":303.22,"h":306.115,"l":297.8436,"n":1620,"o":300.595,"t":"2026-10-23T13:45:00Z","v":71634,"vw":303.34691},{"c":300.725,"h":303.98,"l":299.74,"n":1457,"o":303.9,"t":"2026-10-23T14:00:00Z","v":52655,"vw":301.990907},{"c":303.15,"h":304.155,"l":300.27,"n":903,"o":301.32,"t":"2026-10-23T14:15:00Z","v":60494,"vw":301.791101},{"c":302.59,"h":303.215,"l":301.38,"n":1054,"o":303.21,"t":"2026-10-23T14:30:00Z","v":33027,"vw":302.16439},{"c":303.61,"h":306,"l":302.715,"n":1298,"o":302.715,"t":"2026-10-23T14:45:00Z","v":57503,"vw":304.407164},{"c":303.15,"h":304.23,"l":302.05,"n":913,"o":303.6,"t":"2026-10-23T15:00:00Z","v":34665,"vw":303.207171},{"c":303.7,"h":304.37,"l":302.36,"n":1039,"o":303.15,"t":"2026-10-23T15:15:00Z","v":32876,"vw":303.491705},{"c":302.59,"h":304.065,"l":302.525,"n":686,"o":304.065,"t":"2026-10-23T15:30:00Z","v":19187,"vw":303.362167},{"c":301.39,"h":304.57,"l":301.205,"n":1087,"o":302.61,"t":"2026-10-23T15:45:00Z","v":36197,"vw":303.014222},{"c":301.67,"h":302.125,"l":300.94,"n":868,"o":301.395,"t":"2026-10-23T16:00:00Z","v":24568,"vw":301.618494},{"c":302.325,"h":302.7299,"l":301.51,"n":936,"o":301.77,"t":"2026-10-23T16:15:00Z","v":30712,"vw":302.190766},{"c":303.97,"h":304.4,"l":302.1301,"n":750,"o":302.275,"t":"2026-10-23T16:30:00Z","v":26343,"vw":303.272229},{"c":303.08,"h":304.2,"l":302.795,"n":837,"o":303.76,"t":"2026-10-23T16:45:00Z","v":27730,"vw":303.561904},{"c":301.39,"h":302.9925,"l":301.21,"n":641,"o":302.9925,"t":"2026-10-23T17:00:00Z","v":17395,"vw":302.248945},{"c":301.85,"h":302.3,"l":301.0475,"n":804,"o":301.385,"t":"2026-10-23T17:15:00Z","v":26220,"vw":301.790596},{"c":305.91,"h":306.17,"l":301.62,"n":1076,"o":301.86,"t":"2026-10-23T17:30:00Z","v":39016,"vw":303.40548},{"c":306.7,"h":306.89,"l":305.44,"n":941,"o":306.21,"t":"2026-10-23T17:45:00Z","v":26502,"vw":306.083838},{"c":306.63,"h":307.17,"l":304.135,"n":961,"o":306.675,"t":"2026-10-23T18:00:00Z","v":34833,"vw":305.897476},{"c":306.08,"h":308.41,"l":305.78,"n":1001,"o":306.505,"t":"2026-10-23T18:15:00Z","v":39094,"vw":307.393017},{"c":304.68,"h":307.28,"l":304.39,"n":1044,"o":306.135,"t":"2026-10-23T18:30:00Z","v":39605,"vw":305.829568},{"c":307.415,"h":307.855,"l":304.9,"n":1330,"o":305.27,"t":"2026-10-23T18:45:00Z","v":55629,"vw":306.685181},{"c":305.66,"h":307.46,"l":305.17,"n":1786,"o":307.415,"t":"2026-10-23T19:00:00Z","v":90163,"vw":306.321786},{"c":303.445,"h":306.16,"l":303.06,"n":1513,"o":305.36,"t":"2026-10-23T19:15:00Z","v":66641,"vw":305.075305},{"c":302.095,"h":303.885,"l":302.095,"n":1510,"o":303.42,"t":"2026-10-23T19:30:00Z","v":57756,"vw":303.181353},{"c":300.33,"h":303.31,"l":299.41,"n":4184,"o":302.1,"t":"2026-10-23T19:45:00Z","v":151931,"vw":300.992193},{"c":303.0747,"h":303.0747,"l":300.32,"n":83,"o":300.32,"t":"2026-10-23T20:00:00Z","v":210987,"vw":300.779546},{"c":299,"h":299,"l":299,"n":5,"o":299,"t":"2026-10-23T22:00:00Z","v":1001,"vw":299}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.1,"premium":1.4907788133394129,"strike":347.8961582214116,"iv":0.40036817133377156,"gamma":0.005331224094712955,"theta":-0.10731243376607245,"vega":0.14480680609434343,"rho":0.020434292539369556,"breakevenPct":16.85181840627126},{"delta":0.15,"premium":2.1648972602739724,"strike":333.527397260274,"iv":0.34998561643835613,"gamma":0.008018150684931507,"theta":-0.12411198630136985,"vega":0.19165753424657533,"rho":0.030709018980964006,"breakevenPct":12.271670408210017},{"delta":0.2,"premium":3.0525056947608205,"strike":326.6514806378132,"iv":0.3425537585421412,"gamma":0.009804100227790432,"theta":-0.14625193621867882,"vega":0.22932095671981775,"rho":0.04106567595444485,"breakevenPct":10.268891750024757},{"delta":0.25,"premium":3.992141230068337,"strike":320.95671981776763,"iv":0.3377132118451025,"gamma":0.011341685649202732,"theta":-0.16572801822323463,"vega":0.2621797266514806,"rho":0.051441504539333195,"breakevenPct":8.67854884543009},{"delta":0.3,"premium":4.935990783410138,"strike":316.1658986175115,"iv":0.3273147465437788,"gamma":0.012750230414746542,"theta":-0.1750578801843318,"vega":0.28460838709677416,"rho":0.06186631133680983,"breakevenPct":7.391936254488843},{"delta":0.35,"premium":5.880691244239631,"strike":311.55760368663596,"iv":0.3157940092165899,"gamma":0.014132718894009216,"theta":-0.1823389861751152,"vega":0.3049309677419355,"rho":0.07230100796567449,"breakevenPct":6.166653823035306},{"delta":0.4,"premium":7.17418060200669,"strike":307.7859531772575,"iv":0.3142247491638796,"gamma":0.014666421404682274,"theta":-0.18938307692307693,"vega":0.31585170568561877,"rho":0.0826435442859473,"breakevenPct":5.3378373843693},{"delta":0.45,"premium":8.645752508361205,"strike":304.44147157190633,"iv":0.31773645484949836,"gamma":0.01476675585284281,"theta":-0.19630615384615385,"vega":0.3219721070234114,"rho":0.09293902594715056,"breakevenPct":4.711446180691493},{"delta":0.5,"premium":10.11732441471572,"strike":301.09698996655516,"iv":0.32124816053511707,"gamma":0.014867090301003345,"theta":-0.20322923076923077,"vega":0.328092508361204,"rho":0.1032345076083538,"breakevenPct":4.0850549770136855},{"delta":0.55,"premium":12.098705035971227,"strike":297.58273381294964,"iv":0.3276454676258993,"gamma":0.014416546762589928,"theta":-0.20579007194244603,"vega":0.3240326618705036,"rho":0.11326261972266395,"breakevenPct":3.5723875748899268},{"delta":0.6,"premium":14.328920863309353,"strike":293.9856115107914,"iv":0.33545122302158276,"gamma":0.013697122302158273,"theta":-0.20622172661870503,"vega":0.3150038848920863,"rho":0.12316023003432386,"breakevenPct":3.1152282187627875},{"delta":0.65,"premium":16.559136690647485,"strike":290.3884892086331,"iv":0.3432569784172662,"gamma":0.012977697841726619,"theta":-0.20665338129496402,"vega":0.30597510791366905,"rho":0.13305784034598378,"breakevenPct":2.6580688626356475},{"delta":0.7,"premium":19.67869142351901,"strike":286.05658709106984,"iv":0.3513953138815208,"gamma":0.011795844385499557,"theta":-0.19833996463306808,"vega":0.2842576480990274,"rho":0.14235676202545686,"breakevenPct":2.252601509895945},{"delta":0.75,"premium":22.905923961096377,"strike":281.63572060123784,"iv":0.35957391688770995,"gamma":0.010558001768346596,"theta":-0.18896772767462422,"vega":0.26100389036251104,"rho":0.15158319674049475,"breakevenPct":1.8533928302121194},{"delta":0.8,"premium":27.525675675675686,"strike":275.94594594594594,"iv":0.37472162162162165,"gamma":0.008964864864864861,"theta":-0.17568918918918916,"vega":0.2296567567567567,"rho":0.15982067637667158,"breakevenPct":1.495525625960414},{"delta":0.85,"premium":33.222994129158515,"strike":269.2563600782779,"iv":0.39506555772994134,"gamma":0.007136399217221134,"theta":-0.15952270058708415,"vega":0.1927230919765166,"rho":0.16728116740612758,"breakevenPct":1.1636636145272277},{"delta":0.9,"premium":42.92300000000001,"strike":258.65,"iv":0.4366525000000001,"gamma":0.004910999999999998,"theta":-0.1372515,"vega":0.14522999999999997,"rho":0.17172566307593462,"breakevenPct":0.8605351170568617}],"put":[{"delta":0.1,"premium":1.3357610474631751,"strike":267.9541734860884,"iv":0.3246409165302782,"gamma":0.006445335515548282,"theta":-0.07992127659574469,"vega":0.14367463175122752,"rho":-0.024956348779776136,"breakevenPct":10.829962395108621},{"delta":0.15,"premium":2.207357594936709,"strike":273.95569620253167,"iv":0.3233737341772152,"gamma":0.008524050632911392,"theta":-0.10411835443037974,"vega":0.18933132911392406,"rho":-0.037451785693345244,"breakevenPct":9.114268024215736},{"delta":0.2,"premium":3.117167721518987,"strike":279.2299578059072,"iv":0.32173871308016877,"gamma":0.010422784810126581,"theta":-0.1257428270042194,"vega":0.23083976793248945,"rho":-0.049948104405887,"breakevenPct":7.654585256057462},{"delta":0.25,"premium":4.093456790123457,"strike":283.51440329218104,"iv":0.3146117695473251,"gamma":0.012035473251028807,"theta":-0.13642082304526748,"vega":0.2589001646090535,"rho":-0.06244031088201565,"breakevenPct":6.548178427405478},{"delta":0.3,"premium":5.081111111111111,"strike":287.6296296296296,"iv":0.30654592592592594,"gamma":0.013599259259259259,"theta":-0.1452274074074074,"vega":0.28466148148148146,"rho":-0.07493181432943667,"breakevenPct":5.502167719559019},{"delta":0.35,"premium":6.190816326530612,"strike":291.3520408163265,"iv":0.30037219387755104,"gamma":0.014783928571428573,"theta":-0.15089489795918368,"vega":0.30365076530612245,"rho":-0.08744995939994014,"breakevenPct":4.628353013446174},{"delta":0.4,"premium":7.466326530612246,"strike":294.5408163265306,"iv":0.29676887755102044,"gamma":0.01545357142857143,"theta":-0.15229795918367348,"vega":0.313440306122449,"rho":-0.10000429686406505,"breakevenPct":3.9884649511978623},{"delta":0.45,"premium":8.741836734693878,"strike":297.7295918367347,"iv":0.29316556122448983,"gamma":0.016123214285714286,"theta":-0.15370102040816327,"vega":0.3232298469387755,"rho":-0.11255863432818994,"breakevenPct":3.3485768889495517},{"delta":0.5,"premium":10.172580645161291,"strike":300.893300248139,"iv":0.2902873449131514,"gamma":0.016510669975186104,"theta":-0.15296699751861043,"vega":0.32819900744416874,"rho":-0.12517485912387258,"breakevenPct":2.768990099338566},{"delta":0.55,"premium":11.98709677419355,"strike":303.9950372208437,"iv":0.28920173697270474,"gamma":0.016200496277915633,"theta":-0.1469496277915633,"vega":0.3212511166253102,"rho":-0.1379440831559063,"breakevenPct":2.3384814559698532},{"delta":0.6,"premium":13.801612903225806,"strike":307.0967741935484,"iv":0.2881161290322581,"gamma":0.015890322580645162,"theta":-0.14093225806451615,"vega":0.31430322580645165,"rho":-0.15071330718794004,"breakevenPct":1.907972812601142},{"delta":0.65,"premium":15.672434017595307,"strike":310.23460410557186,"iv":0.2870460410557185,"gamma":0.015527272727272726,"theta":-0.13437800586510265,"vega":0.30628445747800587,"rho":-0.1635126117363864,"breakevenPct":1.484224050843967},{"delta":0.7,"premium":18.36671554252199,"strike":313.90029325513194,"iv":0.2862029325513197,"gamma":0.014390909090909093,"theta":-0.1199718475073314,"vega":0.28260410557184756,"rho":-0.17675184383736725,"breakevenPct":1.1593385576555317},{"delta":0.75,"premium":21.06099706744868,"strike":317.5659824046921,"iv":0.28535982404692084,"gamma":0.013254545454545455,"theta":-0.10556568914956013,"vega":0.25892375366568915,"rho":-0.18999107593834813,"breakevenPct":0.8344530644670956},{"delta":0.8,"premium":25.175567322239036,"strike":322.5416036308623,"iv":0.29382269288956125,"gamma":0.011559606656580937,"theta":-0.09193343419062026,"vega":0.23061906202723145,"rho":-0.20420702444629607,"breakevenPct":0.5464761509621132},{"delta":0.85,"premium":32.08521320495185,"strike":330.0962861072902,"iv":0.32020082530949107,"gamma":0.008770151306740031,"theta":-0.07954552957359015,"vega":0.1929980742778543,"rho":-0.22034506960024566,"breakevenPct":0.3317109300603113},{"delta":0.9,"premium":38.171870701513065,"strike":336.9738651994498,"iv":0.3131169188445667,"gamma":0.006638101788170566,"theta":-0.04708335625859699,"vega":0.14286052269601104,"rho":-0.23591398038489753,"breakevenPct":0.13619446757416456}]},"raw":{"call":[{"delta":0.1,"premium":1.4907788133394129,"strike":347.8961582214116,"iv":0.40036817133377156,"gamma":0.005331224094712955,"theta":-0.10731243376607245,"vega":0.14480680609434343,"rho":0.020434292539369556,"breakevenPct":16.85181840627126},{"delta":0.15,"premium":2.1648972602739724,"strike":333.527397260274,"iv":0.34998561643835613,"gamma":0.008018150684931507,"theta":-0.12411198630136985,"vega":0.19165753424657533,"rho":0.030709018980964006,"breakevenPct":12.271670408210017},{"delta":0.2,"premium":3.0525056947608205,"strike":326.6514806378132,"iv":0.3425537585421412,"gamma":0.009804100227790432,"theta":-0.14625193621867882,"vega":0.22932095671981775,"rho":0.04106567595444485,"breakevenPct":10.268891750024757},{"delta":0.25,"premium":3.992141230068337,"strike":320.95671981776763,"iv":0.3377132118451025,"gamma":0.011341685649202732,"theta":-0.16572801822323463,"vega":0.2621797266514806,"rho":0.051441504539333195,"breakevenPct":8.67854884543009},{"delta":0.3,"premium":4.935990783410138,"strike":316.1658986175115,"iv":0.3273147465437788,"gamma":0.012750230414746542,"theta":-0.1750578801843318,"vega":0.28460838709677416,"rho":0.06186631133680983,"breakevenPct":7.391936254488843},{"delta":0.35,"premium":5.880691244239631,"strike":311.55760368663596,"iv":0.3157940092165899,"gamma":0.014132718894009216,"theta":-0.1823389861751152,"vega":0.3049309677419355,"rho":0.07230100796567449,"breakevenPct":6.166653823035306},{"delta":0.4,"premium":7.17418060200669,"strike":307.7859531772575,"iv":0.3142247491638796,"gamma":0.014666421404682274,"theta":-0.18938307692307693,"vega":0.31585170568561877,"rho":0.0826435442859473,"breakevenPct":5.3378373843693},{"delta":0.45,"premium":8.645752508361205,"strike":304.44147157190633,"iv":0.31773645484949836,"gamma":0.01476675585284281,"theta":-0.19630615384615385,"vega":0.3219721070234114,"rho":0.09293902594715056,"breakevenPct":4.711446180691493},{"delta":0.5,"premium":10.11732441471572,"strike":301.09698996655516,"iv":0.32124816053511707,"gamma":0.014867090301003345,"theta":-0.20322923076923077,"vega":0.328092508361204,"rho":0.1032345076083538,"breakevenPct":4.0850549770136855},{"delta":0.55,"premium":12.098705035971227,"strike":297.58273381294964,"iv":0.3276454676258993,"gamma":0.014416546762589928,"theta":-0.20579007194244603,"vega":0.3240326618705036,"rho":0.11326261972266395,"breakevenPct":3.5723875748899268},{"delta":0.6,"premium":14.328920863309353,"strike":293.9856115107914,"iv":0.33545122302158276,"gamma":0.013697122302158273,"theta":-0.20622172661870503,"vega":0.3150038848920863,"rho":0.12316023003432386,"breakevenPct":3.1152282187627875},{"delta":0.65,"premium":16.559136690647485,"strike":290.3884892086331,"iv":0.3432569784172662,"gamma":0.012977697841726619,"theta":-0.20665338129496402,"vega":0.30597510791366905,"rho":0.13305784034598378,"breakevenPct":2.6580688626356475},{"delta":0.7,"premium":19.67869142351901,"strike":286.05658709106984,"iv":0.3513953138815208,"gamma":0.011795844385499557,"theta":-0.19833996463306808,"vega":0.2842576480990274,"rho":0.14235676202545686,"breakevenPct":2.252601509895945},{"delta":0.75,"premium":22.905923961096377,"strike":281.63572060123784,"iv":0.35957391688770995,"gamma":0.010558001768346596,"theta":-0.18896772767462422,"vega":0.26100389036251104,"rho":0.15158319674049475,"breakevenPct":1.8533928302121194},{"delta":0.8,"premium":27.525675675675686,"strike":275.94594594594594,"iv":0.37472162162162165,"gamma":0.008964864864864861,"theta":-0.17568918918918916,"vega":0.2296567567567567,"rho":0.15982067637667158,"breakevenPct":1.495525625960414},{"delta":0.85,"premium":33.222994129158515,"strike":269.2563600782779,"iv":0.39506555772994134,"gamma":0.007136399217221134,"theta":-0.15952270058708415,"vega":0.1927230919765166,"rho":0.16728116740612758,"breakevenPct":1.1636636145272277},{"delta":0.9,"premium":42.92300000000001,"strike":258.65,"iv":0.4366525000000001,"gamma":0.004910999999999998,"theta":-0.1372515,"vega":0.14522999999999997,"rho":0.17172566307593462,"breakevenPct":0.8605351170568617}],"put":[{"delta":0.1,"premium":1.3357610474631751,"strike":267.9541734860884,"iv":0.3246409165302782,"gamma":0.006445335515548282,"theta":-0.07992127659574469,"vega":0.14367463175122752,"rho":-0.024956348779776136,"breakevenPct":10.829962395108621},{"delta":0.15,"premium":2.207357594936709,"strike":273.95569620253167,"iv":0.3233737341772152,"gamma":0.008524050632911392,"theta":-0.10411835443037974,"vega":0.18933132911392406,"rho":-0.037451785693345244,"breakevenPct":9.114268024215736},{"delta":0.2,"premium":3.117167721518987,"strike":279.2299578059072,"iv":0.32173871308016877,"gamma":0.010422784810126581,"theta":-0.1257428270042194,"vega":0.23083976793248945,"rho":-0.049948104405887,"breakevenPct":7.654585256057462},{"delta":0.25,"premium":4.093456790123457,"strike":283.51440329218104,"iv":0.3146117695473251,"gamma":0.012035473251028807,"theta":-0.13642082304526748,"vega":0.2589001646090535,"rho":-0.06244031088201565,"breakevenPct":6.548178427405478},{"delta":0.3,"premium":5.081111111111111,"strike":287.6296296296296,"iv":0.30654592592592594,"gamma":0.013599259259259259,"theta":-0.1452274074074074,"vega":0.28466148148148146,"rho":-0.07493181432943667,"breakevenPct":5.502167719559019},{"delta":0.35,"premium":6.190816326530612,"strike":291.3520408163265,"iv":0.30037219387755104,"gamma":0.014783928571428573,"theta":-0.15089489795918368,"vega":0.30365076530612245,"rho":-0.08744995939994014,"breakevenPct":4.628353013446174},{"delta":0.4,"premium":7.466326530612246,"strike":294.5408163265306,"iv":0.29676887755102044,"gamma":0.01545357142857143,"theta":-0.15229795918367348,"vega":0.313440306122449,"rho":-0.10000429686406505,"breakevenPct":3.9884649511978623},{"delta":0.45,"premium":8.741836734693878,"strike":297.7295918367347,"iv":0.29316556122448983,"gamma":0.016123214285714286,"theta":-0.15370102040816327,"vega":0.3232298469387755,"rho":-0.11255863432818994,"breakevenPct":3.3485768889495517},{"delta":0.5,"premium":10.172580645161291,"strike":300.893300248139,"iv":0.2902873449131514,"gamma":0.016510669975186104,"theta":-0.15296699751861043,"vega":0.32819900744416874,"rho":-0.12517485912387258,"breakevenPct":2.768990099338566},{"delta":0.55,"premium":11.98709677419355,"strike":303.9950372208437,"iv":0.28920173697270474,"gamma":0.016200496277915633,"theta":-0.1469496277915633,"vega":0.3212511166253102,"rho":-0.1379440831559063,"breakevenPct":2.3384814559698532},{"delta":0.6,"premium":13.801612903225806,"strike":307.0967741935484,"iv":0.2881161290322581,"gamma":0.015890322580645162,"theta":-0.14093225806451615,"vega":0.31430322580645165,"rho":-0.15071330718794004,"breakevenPct":1.907972812601142},{"delta":0.65,"premium":15.672434017595307,"strike":310.23460410557186,"iv":0.2870460410557185,"gamma":0.015527272727272726,"theta":-0.13437800586510265,"vega":0.30628445747800587,"rho":-0.1635126117363864,"breakevenPct":1.484224050843967},{"delta":0.7,"premium":18.36671554252199,"strike":313.90029325513194,"iv":0.2862029325513197,"gamma":0.014390909090909093,"theta":-0.1199718475073314,"vega":0.28260410557184756,"rho":-0.17675184383736725,"breakevenPct":1.1593385576555317},{"delta":0.75,"premium":21.06099706744868,"strike":317.5659824046921,"iv":0.28535982404692084,"gamma":0.013254545454545455,"theta":-0.10556568914956013,"vega":0.25892375366568915,"rho":-0.18999107593834813,"breakevenPct":0.8344530644670956},{"delta":0.8,"premium":25.175567322239036,"strike":322.5416036308623,"iv":0.29382269288956125,"gamma":0.011559606656580937,"theta":-0.09193343419062026,"vega":0.23061906202723145,"rho":-0.20420702444629607,"breakevenPct":0.5464761509621132},{"delta":0.85,"premium":32.08521320495185,"strike":330.0962861072902,"iv":0.32020082530949107,"gamma":0.008770151306740031,"theta":-0.07954552957359015,"vega":0.1929980742778543,"rho":-0.22034506960024566,"breakevenPct":0.3317109300603113},{"delta":0.9,"premium":38.171870701513065,"strike":336.9738651994498,"iv":0.3131169188445667,"gamma":0.006638101788170566,"theta":-0.04708335625859699,"vega":0.14286052269601104,"rho":-0.23591398038489753,"breakevenPct":0.13619446757416456}]}},"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"}}