{"symbol":"VV","url":"https://intraalpha.com/companies/VV","capturedAt":"2026-10-22T23:00:44.845Z","state":"ready","quote":{"symbol":"VV","last_price":351.99,"prev_close":356.41,"regular_close":351.99,"change":-4.42,"change_pct":-1.2401,"regular_change":-4.42,"regular_change_pct":-1.2401,"extended_change":0,"extended_change_pct":0,"bid":351.52,"ask":353.39,"bid_size":680,"ask_size":1480,"volume":237996,"vwap":352.073319,"open":353.08,"high":353.83,"low":350.8,"close":351.99,"trade_count":6859,"last_trade_at":"2026-10-22T22:30:00.00079614Z","last_quote_at":"2026-10-22T22:00:46.317900069Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T19:00:44.010920063-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundProfile":{"net_assets":76000000000,"net_expense_ratio":0.0003,"portfolio_turnover":0.03,"dividend_yield":0.0096,"inception_date":"2004-01-27","leveraged":"NO","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T23:00:44.386494+00:00"},"optionObservedAt":"2026-10-22T19:55:13.717Z","bars":[{"c":353.2,"h":353.4371,"l":352.82,"n":190,"o":353.12,"t":"2026-10-15T13:30:00Z","v":23093,"vw":353.098818},{"c":353.3324,"h":353.3324,"l":352.84,"n":73,"o":352.9688,"t":"2026-10-15T13:35:00Z","v":1837,"vw":353.03934},{"c":353.49,"h":353.7,"l":353.48,"n":62,"o":353.58,"t":"2026-10-15T13:40:00Z","v":2236,"vw":353.569828},{"c":353.255,"h":353.66,"l":353.02,"n":179,"o":353.62,"t":"2026-10-15T13:45:00Z","v":7801,"vw":353.223204},{"c":352.465,"h":353.27,"l":352.465,"n":50,"o":353.255,"t":"2026-10-15T13:50:00Z","v":1165,"vw":352.825917},{"c":352.7499,"h":352.75,"l":352.427,"n":53,"o":352.427,"t":"2026-10-15T13:55:00Z","v":4640,"vw":352.57781},{"c":353.6,"h":353.6,"l":352.93,"n":83,"o":352.94,"t":"2026-10-15T14:00:00Z","v":1770,"vw":353.426315},{"c":353.6,"h":353.73,"l":353.495,"n":78,"o":353.51,"t":"2026-10-15T14:05:00Z","v":3979,"vw":353.6156},{"c":353.695,"h":353.965,"l":353.555,"n":191,"o":353.82,"t":"2026-10-15T14:10:00Z","v":6951,"vw":353.708794},{"c":353.7574,"h":353.83,"l":353.5801,"n":82,"o":353.72,"t":"2026-10-15T14:15:00Z","v":2213,"vw":353.725209},{"c":353.86,"h":353.86,"l":353.62,"n":65,"o":353.785,"t":"2026-10-15T14:20:00Z","v":3655,"vw":353.775704},{"c":353.83,"h":353.925,"l":353.75,"n":60,"o":353.75,"t":"2026-10-15T14:25:00Z","v":1979,"vw":353.819223},{"c":353.895,"h":354.11,"l":353.645,"n":70,"o":353.7542,"t":"2026-10-15T14:30:00Z","v":10224,"vw":354.020168},{"c":354.06,"h":354.08,"l":353.64,"n":101,"o":353.93,"t":"2026-10-15T14:35:00Z","v":3092,"vw":353.938346},{"c":354.49,"h":354.595,"l":354.066,"n":130,"o":354.0801,"t":"2026-10-15T14:40:00Z","v":4333,"vw":354.459874},{"c":354.46,"h":354.5004,"l":354.34,"n":83,"o":354.49,"t":"2026-10-15T14:45:00Z","v":2639,"vw":354.418761},{"c":354.56,"h":354.56,"l":354.275,"n":131,"o":354.365,"t":"2026-10-15T14:50:00Z","v":4360,"vw":354.381891},{"c":354.79,"h":354.79,"l":354.4,"n":114,"o":354.535,"t":"2026-10-15T14:55:00Z","v":4572,"vw":354.619603},{"c":354.98,"h":354.98,"l":354.62,"n":126,"o":354.8,"t":"2026-10-15T15:00:00Z","v":7164,"vw":354.802419},{"c":355.04,"h":355.12,"l":354.85,"n":75,"o":355.12,"t":"2026-10-15T15:05:00Z","v":2329,"vw":355.002117},{"c":355.265,"h":355.32,"l":355.09,"n":84,"o":355.11,"t":"2026-10-15T15:10:00Z","v":3051,"vw":355.220263},{"c":355.315,"h":355.555,"l":355.28,"n":135,"o":355.315,"t":"2026-10-15T15:15:00Z","v":4388,"vw":355.383867},{"c":355.205,"h":355.385,"l":355.125,"n":111,"o":355.385,"t":"2026-10-15T15:20:00Z","v":4317,"vw":355.213716},{"c":355.075,"h":355.235,"l":355.03,"n":63,"o":355.235,"t":"2026-10-15T15:25:00Z","v":2333,"vw":355.110009},{"c":354.89,"h":355.12,"l":354.795,"n":82,"o":355.12,"t":"2026-10-15T15:30:00Z","v":1514,"vw":354.896008},{"c":354.93,"h":355.05,"l":354.82,"n":59,"o":354.82,"t":"2026-10-15T15:35:00Z","v":1448,"vw":354.974829},{"c":354.87,"h":354.99,"l":354.87,"n":24,"o":354.99,"t":"2026-10-15T15:40:00Z","v":310,"vw":354.9175},{"c":355.025,"h":355.105,"l":354.94,"n":30,"o":354.94,"t":"2026-10-15T15:45:00Z","v":627,"vw":355.039911},{"c":354.8192,"h":355.11,"l":354.8192,"n":84,"o":355.11,"t":"2026-10-15T15:50:00Z","v":2090,"vw":355.019709},{"c":355.19,"h":355.19,"l":354.855,"n":149,"o":354.855,"t":"2026-10-15T15:55:00Z","v":4233,"vw":355.071409},{"c":354.98,"h":355.335,"l":354.98,"n":155,"o":355.1501,"t":"2026-10-15T16:00:00Z","v":3343,"vw":355.180168},{"c":355.015,"h":355.1,"l":354.96,"n":44,"o":355.02,"t":"2026-10-15T16:05:00Z","v":1108,"vw":355.022981},{"c":354.82,"h":355,"l":354.82,"n":59,"o":355,"t":"2026-10-15T16:10:00Z","v":1864,"vw":354.91421},{"c":354.75,"h":354.86,"l":354.75,"n":66,"o":354.815,"t":"2026-10-15T16:15:00Z","v":3289,"vw":354.775446},{"c":354.65,"h":354.73,"l":354.62,"n":34,"o":354.68,"t":"2026-10-15T16:20:00Z","v":475,"vw":354.655611},{"c":354.61,"h":354.61,"l":354.57,"n":20,"o":354.575,"t":"2026-10-15T16:25:00Z","v":265,"vw":354.589},{"c":354.74,"h":354.845,"l":354.58,"n":192,"o":354.6517,"t":"2026-10-15T16:30:00Z","v":13671,"vw":354.701185},{"c":354.96,"h":355.105,"l":354.81,"n":56,"o":354.81,"t":"2026-10-15T16:35:00Z","v":2667,"vw":354.922068},{"c":354.87,"h":354.91,"l":354.79,"n":59,"o":354.88,"t":"2026-10-15T16:40:00Z","v":1501,"vw":354.868974},{"c":354.88,"h":355.08,"l":354.88,"n":57,"o":355.08,"t":"2026-10-15T16:45:00Z","v":1307,"vw":354.959938},{"c":354.7301,"h":354.735,"l":354.6229,"n":59,"o":354.7101,"t":"2026-10-15T16:50:00Z","v":1987,"vw":354.673473},{"c":354.845,"h":354.845,"l":354.77,"n":35,"o":354.805,"t":"2026-10-15T16:55:00Z","v":1255,"vw":354.794203},{"c":354.87,"h":354.91,"l":354.87,"n":64,"o":354.898538,"t":"2026-10-15T17:00:00Z","v":3714,"vw":354.884002},{"c":355.11,"h":355.11,"l":354.98,"n":17,"o":355.05,"t":"2026-10-15T17:05:00Z","v":626,"vw":355.019047},{"c":355.115,"h":355.13,"l":355.02,"n":56,"o":355.09,"t":"2026-10-15T17:10:00Z","v":2206,"vw":355.098149},{"c":355.26,"h":355.27,"l":355.125,"n":47,"o":355.125,"t":"2026-10-15T17:15:00Z","v":1629,"vw":355.234942},{"c":355.1951,"h":355.245,"l":355.14,"n":37,"o":355.14,"t":"2026-10-15T17:20:00Z","v":983,"vw":355.217716},{"c":355.165,"h":355.2,"l":355.1451,"n":21,"o":355.17,"t":"2026-10-15T17:25:00Z","v":387,"vw":355.166176},{"c":355.25,"h":355.25,"l":355.14,"n":19,"o":355.14,"t":"2026-10-15T17:30:00Z","v":590,"vw":355.192373},{"c":355.5,"h":355.5,"l":355.34,"n":33,"o":355.34,"t":"2026-10-15T17:35:00Z","v":977,"vw":355.479492},{"c":355.7287,"h":355.84,"l":355.55,"n":62,"o":355.55,"t":"2026-10-15T17:40:00Z","v":1542,"vw":355.702118},{"c":355.67,"h":355.75,"l":355.67,"n":32,"o":355.7,"t":"2026-10-15T17:45:00Z","v":1358,"vw":355.694662},{"c":355.674,"h":355.745,"l":355.655,"n":103,"o":355.655,"t":"2026-10-15T17:50:00Z","v":3118,"vw":355.68303},{"c":355.66,"h":355.66,"l":355.59,"n":57,"o":355.59,"t":"2026-10-15T17:55:00Z","v":1182,"vw":355.632839},{"c":355.09,"h":355.59,"l":355.09,"n":146,"o":355.57,"t":"2026-10-15T18:00:00Z","v":8585,"vw":355.516522},{"c":354.995,"h":355.19,"l":354.995,"n":49,"o":355.15,"t":"2026-10-15T18:05:00Z","v":2206,"vw":355.153481},{"c":354.87,"h":355.09,"l":354.8332,"n":28,"o":355.09,"t":"2026-10-15T18:10:00Z","v":1269,"vw":354.942363},{"c":354.88,"h":354.925,"l":354.8,"n":51,"o":354.86,"t":"2026-10-15T18:15:00Z","v":3091,"vw":354.87105},{"c":354.7107,"h":354.78,"l":354.69,"n":38,"o":354.74,"t":"2026-10-15T18:20:00Z","v":1624,"vw":354.718762},{"c":354.7864,"h":354.7864,"l":354.685,"n":37,"o":354.685,"t":"2026-10-15T18:25:00Z","v":820,"vw":354.731265},{"c":354.905,"h":355,"l":354.8,"n":34,"o":354.8,"t":"2026-10-15T18:30:00Z","v":1121,"vw":354.938729},{"c":355.002,"h":355.0201,"l":354.95,"n":29,"o":354.96,"t":"2026-10-15T18:35:00Z","v":623,"vw":354.970483},{"c":354.87,"h":354.93,"l":354.87,"n":20,"o":354.8951,"t":"2026-10-15T18:40:00Z","v":1121,"vw":354.90246},{"c":355.12,"h":355.12,"l":354.95,"n":38,"o":354.95,"t":"2026-10-15T18:45:00Z","v":922,"vw":355.025014},{"c":355.19,"h":355.1951,"l":355.1254,"n":23,"o":355.1254,"t":"2026-10-15T18:50:00Z","v":369,"vw":355.165712},{"c":355.32,"h":355.335,"l":355.2,"n":81,"o":355.2,"t":"2026-10-15T18:55:00Z","v":2724,"vw":355.269675},{"c":355.5299,"h":355.53,"l":355.31,"n":61,"o":355.31,"t":"2026-10-15T19:00:00Z","v":1935,"vw":355.444454},{"c":355.77,"h":355.77,"l":355.54,"n":37,"o":355.54,"t":"2026-10-15T19:05:00Z","v":1112,"vw":355.645183},{"c":356.075,"h":356.075,"l":355.8,"n":61,"o":355.8,"t":"2026-10-15T19:10:00Z","v":1961,"vw":355.95214},{"c":356.23,"h":356.23,"l":356.01,"n":67,"o":356.09,"t":"2026-10-15T19:15:00Z","v":4548,"vw":356.147172},{"c":356.2,"h":356.32,"l":356.2,"n":91,"o":356.22,"t":"2026-10-15T19:20:00Z","v":5365,"vw":356.251154},{"c":355.98,"h":356.28,"l":355.98,"n":86,"o":356.18,"t":"2026-10-15T19:25:00Z","v":2122,"vw":356.189454},{"c":355.97,"h":355.99,"l":355.85,"n":85,"o":355.99,"t":"2026-10-15T19:30:00Z","v":2628,"vw":355.893382},{"c":356.11,"h":356.11,"l":355.9,"n":92,"o":355.915,"t":"2026-10-15T19:35:00Z","v":2686,"vw":356.03375},{"c":355.9948,"h":356.1,"l":355.9948,"n":77,"o":356.01,"t":"2026-10-15T19:40:00Z","v":1512,"vw":356.046331},{"c":356.0751,"h":356.165,"l":356.045,"n":68,"o":356.045,"t":"2026-10-15T19:45:00Z","v":1071,"vw":356.092399},{"c":355.9841,"h":356.07,"l":355.73,"n":298,"o":356.07,"t":"2026-10-15T19:50:00Z","v":12775,"vw":355.909959},{"c":355.83,"h":356.07,"l":355.76,"n":188,"o":355.92,"t":"2026-10-15T19:55:00Z","v":5740,"vw":355.911172},{"c":355.89,"h":355.89,"l":355.89,"n":10,"o":355.89,"t":"2026-10-15T20:00:00Z","v":2881,"vw":355.89},{"c":356.11,"h":356.64,"l":356.11,"n":224,"o":356.64,"t":"2026-10-16T13:30:00Z","v":18304,"vw":356.456283},{"c":355.69,"h":356.15,"l":355.61,"n":105,"o":356.07,"t":"2026-10-16T13:35:00Z","v":3847,"vw":355.874097},{"c":355.91,"h":355.91,"l":355.51,"n":62,"o":355.72,"t":"2026-10-16T13:40:00Z","v":6423,"vw":355.730079},{"c":355.88,"h":355.93,"l":355.74,"n":40,"o":355.855,"t":"2026-10-16T13:45:00Z","v":1097,"vw":355.841139},{"c":355.59,"h":355.98,"l":355.39,"n":127,"o":355.94,"t":"2026-10-16T13:50:00Z","v":5291,"vw":355.510305},{"c":355.63,"h":355.86,"l":355.44,"n":139,"o":355.84,"t":"2026-10-16T13:55:00Z","v":2113,"vw":355.606059},{"c":355.76,"h":355.84,"l":355.47,"n":57,"o":355.47,"t":"2026-10-16T14:00:00Z","v":1425,"vw":355.720829},{"c":355.505,"h":355.6,"l":355.331,"n":71,"o":355.59,"t":"2026-10-16T14:05:00Z","v":1109,"vw":355.451008},{"c":355.44,"h":355.56,"l":355.1745,"n":154,"o":355.3,"t":"2026-10-16T14:10:00Z","v":5025,"vw":355.443415},{"c":355.43,"h":355.5421,"l":355.41,"n":47,"o":355.5,"t":"2026-10-16T14:15:00Z","v":1115,"vw":355.455128},{"c":355.495,"h":355.7,"l":355.38,"n":104,"o":355.51,"t":"2026-10-16T14:20:00Z","v":4407,"vw":355.542773},{"c":355.3646,"h":355.47,"l":355.265,"n":70,"o":355.47,"t":"2026-10-16T14:25:00Z","v":1185,"vw":355.348426},{"c":355.58,"h":355.63,"l":355.2959,"n":52,"o":355.2959,"t":"2026-10-16T14:30:00Z","v":1709,"vw":355.493828},{"c":355.9799,"h":355.9799,"l":355.605,"n":122,"o":355.655,"t":"2026-10-16T14:35:00Z","v":2167,"vw":355.842136},{"c":355.825,"h":355.96,"l":355.71,"n":67,"o":355.94,"t":"2026-10-16T14:40:00Z","v":5668,"vw":355.837191},{"c":356.095,"h":356.1,"l":355.94,"n":58,"o":355.98,"t":"2026-10-16T14:45:00Z","v":5136,"vw":356.047511},{"c":355.495,"h":356.14,"l":355.495,"n":56,"o":356.14,"t":"2026-10-16T14:50:00Z","v":1005,"vw":355.628439},{"c":355.52,"h":355.625,"l":355.505,"n":60,"o":355.595,"t":"2026-10-16T14:55:00Z","v":1126,"vw":355.564862},{"c":355.365,"h":355.495,"l":355.3401,"n":28,"o":355.495,"t":"2026-10-16T15:00:00Z","v":1298,"vw":355.385052},{"c":354.82,"h":355.39,"l":354.82,"n":75,"o":355.39,"t":"2026-10-16T15:05:00Z","v":1161,"vw":355.058315},{"c":354.88,"h":354.91,"l":354.632,"n":135,"o":354.8,"t":"2026-10-16T15:10:00Z","v":4579,"vw":354.828885},{"c":354.67,"h":354.9333,"l":354.63,"n":158,"o":354.9333,"t":"2026-10-16T15:15:00Z","v":5545,"vw":354.803426},{"c":354.43,"h":354.74,"l":354.29,"n":58,"o":354.74,"t":"2026-10-16T15:20:00Z","v":1267,"vw":354.503173},{"c":354.325,"h":354.41,"l":354.315,"n":47,"o":354.39,"t":"2026-10-16T15:25:00Z","v":1604,"vw":354.333803},{"c":354.51,"h":354.56,"l":354.305,"n":67,"o":354.33,"t":"2026-10-16T15:30:00Z","v":1405,"vw":354.463016},{"c":354.655,"h":354.655,"l":354.5,"n":68,"o":354.5,"t":"2026-10-16T15:35:00Z","v":4024,"vw":354.538601},{"c":354.345,"h":354.65,"l":354.345,"n":25,"o":354.65,"t":"2026-10-16T15:40:00Z","v":587,"vw":354.473758},{"c":354.33,"h":354.615,"l":354.31,"n":39,"o":354.35,"t":"2026-10-16T15:45:00Z","v":983,"vw":354.465009},{"c":354.06,"h":354.375,"l":354.06,"n":30,"o":354.375,"t":"2026-10-16T15:50:00Z","v":1196,"vw":354.288347},{"c":353.86,"h":354.02,"l":353.83,"n":42,"o":354.02,"t":"2026-10-16T15:55:00Z","v":4972,"vw":353.875396},{"c":353.58,"h":353.63,"l":353.34,"n":49,"o":353.59,"t":"2026-10-16T16:00:00Z","v":1615,"vw":353.504104},{"c":353.56,"h":353.65,"l":353.4401,"n":67,"o":353.57,"t":"2026-10-16T16:05:00Z","v":3694,"vw":353.587103},{"c":353.92,"h":353.92,"l":353.63,"n":34,"o":353.64,"t":"2026-10-16T16:10:00Z","v":1927,"vw":353.707634},{"c":353.81,"h":354.09,"l":353.7328,"n":43,"o":354.01,"t":"2026-10-16T16:15:00Z","v":1952,"vw":353.882064},{"c":353.89,"h":353.97,"l":353.85,"n":50,"o":353.85,"t":"2026-10-16T16:20:00Z","v":2282,"vw":353.883448},{"c":353.7308,"h":353.88,"l":353.695,"n":54,"o":353.88,"t":"2026-10-16T16:25:00Z","v":2561,"vw":353.787585},{"c":353.4,"h":353.725,"l":353.395,"n":44,"o":353.725,"t":"2026-10-16T16:30:00Z","v":1420,"vw":353.544162},{"c":353.42,"h":353.45,"l":353.27,"n":61,"o":353.34,"t":"2026-10-16T16:35:00Z","v":1556,"vw":353.376205},{"c":353.28,"h":353.29,"l":353.28,"n":13,"o":353.29,"t":"2026-10-16T16:40:00Z","v":287,"vw":353.287059},{"c":353,"h":353.44,"l":353,"n":58,"o":353.4,"t":"2026-10-16T16:45:00Z","v":1927,"vw":353.233275},{"c":353.15,"h":353.15,"l":352.97,"n":24,"o":353.09,"t":"2026-10-16T16:50:00Z","v":491,"vw":353.059383},{"c":352.99,"h":353.07,"l":352.8928,"n":47,"o":353.07,"t":"2026-10-16T16:55:00Z","v":2847,"vw":352.992624},{"c":352.535,"h":353.08,"l":352.535,"n":57,"o":353.08,"t":"2026-10-16T17:00:00Z","v":1985,"vw":352.947537},{"c":352.05,"h":352.3901,"l":352.0008,"n":57,"o":352.3901,"t":"2026-10-16T17:05:00Z","v":2312,"vw":352.167298},{"c":352.025,"h":352.17,"l":351.9211,"n":27,"o":352.1184,"t":"2026-10-16T17:10:00Z","v":1904,"vw":352.139581},{"c":351.6,"h":352.055,"l":351.6,"n":74,"o":352.055,"t":"2026-10-16T17:15:00Z","v":3368,"vw":351.763703},{"c":351.805,"h":351.81,"l":351.54,"n":67,"o":351.54,"t":"2026-10-16T17:20:00Z","v":3694,"vw":351.684997},{"c":352.28,"h":352.32,"l":351.81,"n":120,"o":351.83,"t":"2026-10-16T17:25:00Z","v":5692,"vw":352.061976},{"c":352.41,"h":352.4375,"l":352.08,"n":81,"o":352.25,"t":"2026-10-16T17:30:00Z","v":3166,"vw":352.318186},{"c":352.31,"h":352.62,"l":352.275,"n":56,"o":352.61,"t":"2026-10-16T17:35:00Z","v":1822,"vw":352.4161},{"c":352.64,"h":352.87,"l":352.17,"n":113,"o":352.17,"t":"2026-10-16T17:40:00Z","v":3010,"vw":352.605239},{"c":352.3176,"h":352.67,"l":352.3176,"n":87,"o":352.655,"t":"2026-10-16T17:45:00Z","v":1903,"vw":352.516112},{"c":352.19,"h":352.33,"l":352.14,"n":156,"o":352.28,"t":"2026-10-16T17:50:00Z","v":2228,"vw":352.247127},{"c":351.84,"h":352.015,"l":351.84,"n":31,"o":352.015,"t":"2026-10-16T17:55:00Z","v":1024,"vw":351.966321},{"c":351.4098,"h":351.685,"l":351.36,"n":144,"o":351.65,"t":"2026-10-16T18:00:00Z","v":6788,"vw":351.600011},{"c":351.8098,"h":351.8098,"l":351.5017,"n":76,"o":351.525,"t":"2026-10-16T18:05:00Z","v":1809,"vw":351.655635},{"c":351.72,"h":351.79,"l":351.6901,"n":34,"o":351.79,"t":"2026-10-16T18:10:00Z","v":750,"vw":351.714916},{"c":351.39,"h":351.87,"l":351.39,"n":57,"o":351.65,"t":"2026-10-16T18:15:00Z","v":1732,"vw":351.590399},{"c":351.38,"h":351.44,"l":351.2,"n":48,"o":351.2,"t":"2026-10-16T18:20:00Z","v":724,"vw":351.293248},{"c":351.285,"h":351.345,"l":351.215,"n":9,"o":351.345,"t":"2026-10-16T18:25:00Z","v":291,"vw":351.279217},{"c":351.49,"h":351.49,"l":351.21,"n":33,"o":351.21,"t":"2026-10-16T18:30:00Z","v":868,"vw":351.271397},{"c":351.25,"h":351.4426,"l":351.21,"n":31,"o":351.4426,"t":"2026-10-16T18:35:00Z","v":956,"vw":351.273794},{"c":351.33,"h":351.375,"l":351.14,"n":38,"o":351.375,"t":"2026-10-16T18:40:00Z","v":1073,"vw":351.329578},{"c":351.27,"h":351.42,"l":351.18,"n":68,"o":351.38,"t":"2026-10-16T18:45:00Z","v":1826,"vw":351.230388},{"c":350.97,"h":351.135,"l":350.963,"n":139,"o":351.13,"t":"2026-10-16T18:50:00Z","v":15830,"vw":351.005946},{"c":351.105,"h":351.105,"l":350.72,"n":93,"o":350.92,"t":"2026-10-16T18:55:00Z","v":2898,"vw":350.90806},{"c":350.905,"h":351.14,"l":350.905,"n":43,"o":351.03,"t":"2026-10-16T19:00:00Z","v":970,"vw":351.068996},{"c":350.81,"h":351.07,"l":350.575,"n":110,"o":350.85,"t":"2026-10-16T19:05:00Z","v":2215,"vw":350.723549},{"c":351.6,"h":351.62,"l":350.94,"n":196,"o":350.94,"t":"2026-10-16T19:10:00Z","v":5341,"vw":351.352399},{"c":351.39,"h":351.73,"l":351.21,"n":76,"o":351.6198,"t":"2026-10-16T19:15:00Z","v":2257,"vw":351.543452},{"c":351.67,"h":351.69,"l":351.34,"n":88,"o":351.34,"t":"2026-10-16T19:20:00Z","v":2215,"vw":351.576236},{"c":351.4525,"h":351.635,"l":351.45,"n":65,"o":351.635,"t":"2026-10-16T19:25:00Z","v":1520,"vw":351.518176},{"c":351.475,"h":351.748,"l":351.36,"n":78,"o":351.748,"t":"2026-10-16T19:30:00Z","v":4305,"vw":351.496956},{"c":351.4,"h":351.67,"l":351.37,"n":152,"o":351.535,"t":"2026-10-16T19:35:00Z","v":4704,"vw":351.450841},{"c":351.13,"h":351.39,"l":351.13,"n":124,"o":351.39,"t":"2026-10-16T19:40:00Z","v":4242,"vw":351.320746},{"c":351.46,"h":351.55,"l":351.25,"n":245,"o":351.25,"t":"2026-10-16T19:45:00Z","v":5727,"vw":351.401367},{"c":351.79,"h":351.85,"l":351.52,"n":176,"o":351.59,"t":"2026-10-16T19:50:00Z","v":4308,"vw":351.697298},{"c":351.805,"h":352.03,"l":351.65,"n":299,"o":351.66,"t":"2026-10-16T19:55:00Z","v":12288,"vw":351.87993},{"c":351.88,"h":351.88,"l":351.88,"n":9,"o":351.88,"t":"2026-10-16T20:00:00Z","v":3642,"vw":351.88},{"c":353.74,"h":353.99,"l":353.59,"n":189,"o":353.81,"t":"2026-10-19T13:30:00Z","v":20726,"vw":353.818052},{"c":353.62,"h":353.84,"l":353.5,"n":69,"o":353.72,"t":"2026-10-19T13:35:00Z","v":1553,"vw":353.655197},{"c":353.815,"h":353.815,"l":353.63,"n":17,"o":353.7365,"t":"2026-10-19T13:40:00Z","v":295,"vw":353.7465},{"c":353.53,"h":353.605,"l":353.415,"n":51,"o":353.4744,"t":"2026-10-19T13:45:00Z","v":1178,"vw":353.49019},{"c":353.33,"h":353.455,"l":353.31,"n":21,"o":353.384,"t":"2026-10-19T13:50:00Z","v":846,"vw":353.332539},{"c":353.33,"h":353.5,"l":353.27,"n":47,"o":353.31,"t":"2026-10-19T13:55:00Z","v":1785,"vw":353.37925},{"c":353.11,"h":353.44,"l":353.05,"n":123,"o":353.28,"t":"2026-10-19T14:00:00Z","v":3461,"vw":353.111461},{"c":353.3466,"h":353.415,"l":353.2899,"n":61,"o":353.2899,"t":"2026-10-19T14:05:00Z","v":1088,"vw":353.346277},{"c":354.12,"h":354.12,"l":353.35,"n":127,"o":353.48,"t":"2026-10-19T14:10:00Z","v":2073,"vw":353.584041},{"c":354.31,"h":354.51,"l":354.18,"n":101,"o":354.34,"t":"2026-10-19T14:15:00Z","v":3482,"vw":354.318462},{"c":354.29,"h":354.35,"l":354.19,"n":76,"o":354.32,"t":"2026-10-19T14:20:00Z","v":1850,"vw":354.26418},{"c":354.21,"h":354.36,"l":354.21,"n":29,"o":354.36,"t":"2026-10-19T14:25:00Z","v":885,"vw":354.261041},{"c":353.67,"h":354.06,"l":353.63,"n":202,"o":354.06,"t":"2026-10-19T14:30:00Z","v":8386,"vw":353.828007},{"c":353.74,"h":353.84,"l":353.74,"n":107,"o":353.76,"t":"2026-10-19T14:35:00Z","v":5469,"vw":353.807645},{"c":353.7401,"h":353.95,"l":353.7,"n":53,"o":353.8275,"t":"2026-10-19T14:40:00Z","v":1628,"vw":353.807595},{"c":353.885,"h":354.1165,"l":353.885,"n":42,"o":354,"t":"2026-10-19T14:45:00Z","v":880,"vw":354.058327},{"c":354.05,"h":354.05,"l":353.79,"n":44,"o":353.85,"t":"2026-10-19T14:50:00Z","v":1042,"vw":353.959082},{"c":354.125,"h":354.125,"l":354.075,"n":38,"o":354.085,"t":"2026-10-19T14:55:00Z","v":574,"vw":354.099448},{"c":354.32,"h":354.32,"l":354.15,"n":44,"o":354.28,"t":"2026-10-19T15:00:00Z","v":901,"vw":354.175875},{"c":354.3925,"h":354.44,"l":354.28,"n":144,"o":354.32,"t":"2026-10-19T15:05:00Z","v":5466,"vw":354.357316},{"c":354.37,"h":354.51,"l":354.32,"n":72,"o":354.33,"t":"2026-10-19T15:10:00Z","v":3209,"vw":354.381408},{"c":354.63,"h":354.65,"l":354.351,"n":91,"o":354.351,"t":"2026-10-19T15:15:00Z","v":2794,"vw":354.477844},{"c":354.81,"h":354.81,"l":354.5895,"n":54,"o":354.605,"t":"2026-10-19T15:20:00Z","v":1898,"vw":354.615766},{"c":354.96,"h":355.05,"l":354.8,"n":83,"o":354.8,"t":"2026-10-19T15:25:00Z","v":3046,"vw":354.986536},{"c":354.86,"h":354.92,"l":354.72,"n":67,"o":354.92,"t":"2026-10-19T15:30:00Z","v":2123,"vw":354.825869},{"c":355.025,"h":355.1644,"l":354.89,"n":80,"o":354.89,"t":"2026-10-19T15:35:00Z","v":3746,"vw":354.989581},{"c":355.02,"h":355.055,"l":354.995,"n":62,"o":355.005,"t":"2026-10-19T15:40:00Z","v":931,"vw":355.021707},{"c":354.895,"h":354.96,"l":354.8,"n":179,"o":354.9,"t":"2026-10-19T15:45:00Z","v":5527,"vw":354.854665},{"c":354.865,"h":354.96,"l":354.86,"n":94,"o":354.9051,"t":"2026-10-19T15:50:00Z","v":1956,"vw":354.905373},{"c":354.755,"h":354.95,"l":354.755,"n":51,"o":354.78,"t":"2026-10-19T15:55:00Z","v":1973,"vw":354.825766},{"c":354.25,"h":354.6438,"l":354.04,"n":192,"o":354.6438,"t":"2026-10-19T16:00:00Z","v":6150,"vw":354.23269},{"c":354.215,"h":354.215,"l":354.15,"n":27,"o":354.165,"t":"2026-10-19T16:05:00Z","v":528,"vw":354.175917},{"c":354.39,"h":354.39,"l":354.23,"n":67,"o":354.24,"t":"2026-10-19T16:10:00Z","v":1214,"vw":354.311265},{"c":354.22,"h":354.35,"l":354.22,"n":79,"o":354.3399,"t":"2026-10-19T16:15:00Z","v":2651,"vw":354.313426},{"c":354.12,"h":354.22,"l":354.1,"n":119,"o":354.22,"t":"2026-10-19T16:20:00Z","v":3380,"vw":354.136275},{"c":354.105,"h":354.21,"l":354.065,"n":49,"o":354.18,"t":"2026-10-19T16:25:00Z","v":1233,"vw":354.153526},{"c":354.1,"h":354.16,"l":353.92,"n":74,"o":354.15,"t":"2026-10-19T16:30:00Z","v":1974,"vw":354.048949},{"c":354.0337,"h":354.105,"l":354,"n":38,"o":354.105,"t":"2026-10-19T16:35:00Z","v":1017,"vw":354.065298},{"c":354.14,"h":354.15,"l":354.12,"n":21,"o":354.125,"t":"2026-10-19T16:40:00Z","v":534,"vw":354.1355},{"c":353.98,"h":354.06,"l":353.905,"n":54,"o":354.0201,"t":"2026-10-19T16:45:00Z","v":776,"vw":353.984166},{"c":353.83,"h":353.95,"l":353.825,"n":61,"o":353.93,"t":"2026-10-19T16:50:00Z","v":1228,"vw":353.882743},{"c":353.7901,"h":353.935,"l":353.7901,"n":36,"o":353.86,"t":"2026-10-19T16:55:00Z","v":1011,"vw":353.861582},{"c":353.81,"h":353.86,"l":353.785,"n":63,"o":353.82,"t":"2026-10-19T17:00:00Z","v":1856,"vw":353.817882},{"c":353.61,"h":353.85,"l":353.61,"n":23,"o":353.85,"t":"2026-10-19T17:05:00Z","v":490,"vw":353.719816},{"c":353.7601,"h":353.78,"l":353.67,"n":22,"o":353.67,"t":"2026-10-19T17:10:00Z","v":330,"vw":353.725038},{"c":353.77,"h":353.92,"l":353.74,"n":58,"o":353.7993,"t":"2026-10-19T17:15:00Z","v":1807,"vw":353.781423},{"c":353.71,"h":353.75,"l":353.65,"n":89,"o":353.73,"t":"2026-10-19T17:20:00Z","v":2127,"vw":353.710963},{"c":353.8,"h":353.83,"l":353.76,"n":49,"o":353.76,"t":"2026-10-19T17:25:00Z","v":737,"vw":353.804763},{"c":353.76,"h":353.81,"l":353.7101,"n":31,"o":353.7101,"t":"2026-10-19T17:30:00Z","v":690,"vw":353.782095},{"c":353.705,"h":353.755,"l":353.62,"n":62,"o":353.755,"t":"2026-10-19T17:35:00Z","v":6133,"vw":353.689385},{"c":353.715,"h":353.87,"l":353.61,"n":98,"o":353.73,"t":"2026-10-19T17:40:00Z","v":2971,"vw":353.78359},{"c":353.515,"h":353.74,"l":353.47,"n":93,"o":353.675,"t":"2026-10-19T17:45:00Z","v":2884,"vw":353.562872},{"c":353.625,"h":353.7,"l":353.56,"n":51,"o":353.56,"t":"2026-10-19T17:50:00Z","v":1770,"vw":353.639487},{"c":353.865,"h":353.88,"l":353.635,"n":113,"o":353.65,"t":"2026-10-19T17:55:00Z","v":1743,"vw":353.77901},{"c":353.66,"h":353.83,"l":353.63,"n":122,"o":353.78,"t":"2026-10-19T18:00:00Z","v":4217,"vw":353.694987},{"c":353.75,"h":353.75,"l":353.69,"n":33,"o":353.73,"t":"2026-10-19T18:05:00Z","v":1121,"vw":353.7312},{"c":353.92,"h":353.92,"l":353.8151,"n":28,"o":353.8151,"t":"2026-10-19T18:10:00Z","v":1526,"vw":353.849805},{"c":354.015,"h":354.015,"l":353.895,"n":33,"o":353.9338,"t":"2026-10-19T18:15:00Z","v":1549,"vw":353.936533},{"c":353.73,"h":353.935,"l":353.73,"n":47,"o":353.935,"t":"2026-10-19T18:20:00Z","v":1271,"vw":353.835905},{"c":353.6,"h":353.7563,"l":353.6,"n":63,"o":353.72,"t":"2026-10-19T18:25:00Z","v":5138,"vw":353.673268},{"c":353.535,"h":353.64,"l":353.535,"n":32,"o":353.64,"t":"2026-10-19T18:30:00Z","v":641,"vw":353.59374},{"c":353.75,"h":353.75,"l":353.51,"n":58,"o":353.51,"t":"2026-10-19T18:35:00Z","v":2120,"vw":353.680771},{"c":353.81,"h":353.81,"l":353.72,"n":42,"o":353.795,"t":"2026-10-19T18:40:00Z","v":1395,"vw":353.748443},{"c":353.87,"h":353.97,"l":353.85,"n":63,"o":353.85,"t":"2026-10-19T18:45:00Z","v":1355,"vw":353.894062},{"c":353.77,"h":353.85,"l":353.76,"n":43,"o":353.85,"t":"2026-10-19T18:50:00Z","v":1202,"vw":353.816192},{"c":353.87,"h":353.88,"l":353.81,"n":53,"o":353.81,"t":"2026-10-19T18:55:00Z","v":945,"vw":353.85095},{"c":354.02,"h":354.02,"l":353.8501,"n":66,"o":353.8501,"t":"2026-10-19T19:00:00Z","v":1657,"vw":353.944125},{"c":353.88,"h":354.07,"l":353.8,"n":84,"o":354.07,"t":"2026-10-19T19:05:00Z","v":3165,"vw":353.959054},{"c":353.9101,"h":353.9101,"l":353.85,"n":45,"o":353.875,"t":"2026-10-19T19:10:00Z","v":1115,"vw":353.874456},{"c":354.1,"h":354.16,"l":353.93,"n":65,"o":353.97,"t":"2026-10-19T19:15:00Z","v":2794,"vw":354.035212},{"c":354.27,"h":354.27,"l":354.01,"n":116,"o":354.115,"t":"2026-10-19T19:20:00Z","v":6244,"vw":354.093716},{"c":354.07,"h":354.225,"l":354.06,"n":54,"o":354.225,"t":"2026-10-19T19:25:00Z","v":1519,"vw":354.130703},{"c":354.11,"h":354.115,"l":354.05,"n":91,"o":354.05,"t":"2026-10-19T19:30:00Z","v":1127,"vw":354.08934},{"c":354.145,"h":354.145,"l":354.105,"n":15,"o":354.105,"t":"2026-10-19T19:35:00Z","v":249,"vw":354.117414},{"c":354.0751,"h":354.21,"l":354.05,"n":146,"o":354.145,"t":"2026-10-19T19:40:00Z","v":4012,"vw":354.139903},{"c":353.95,"h":354.07,"l":353.92,"n":95,"o":354.07,"t":"2026-10-19T19:45:00Z","v":2170,"vw":353.980126},{"c":353.59,"h":353.92,"l":353.41,"n":207,"o":353.92,"t":"2026-10-19T19:50:00Z","v":6552,"vw":353.597466},{"c":353.27,"h":353.64,"l":353.2,"n":394,"o":353.6,"t":"2026-10-19T19:55:00Z","v":11211,"vw":353.420727},{"c":353.34,"h":353.34,"l":353.34,"n":11,"o":353.34,"t":"2026-10-19T20:00:00Z","v":3028,"vw":353.34},{"c":352.89,"h":352.89,"l":352.89,"n":2,"o":352.89,"t":"2026-10-20T13:25:00Z","v":100,"vw":352.89},{"c":352.84,"h":353.23,"l":352.7,"n":186,"o":353.23,"t":"2026-10-20T13:30:00Z","v":26194,"vw":352.798406},{"c":353.105,"h":353.12,"l":352.76,"n":32,"o":352.89,"t":"2026-10-20T13:35:00Z","v":959,"vw":352.997654},{"c":352.4,"h":352.77,"l":352.4,"n":51,"o":352.77,"t":"2026-10-20T13:40:00Z","v":1916,"vw":352.473039},{"c":352.86,"h":352.9,"l":352.275,"n":80,"o":352.33,"t":"2026-10-20T13:45:00Z","v":1823,"vw":352.560464},{"c":353.37,"h":353.42,"l":353.03,"n":48,"o":353.17,"t":"2026-10-20T13:50:00Z","v":1435,"vw":353.244818},{"c":353.855,"h":353.855,"l":353.43,"n":15,"o":353.43,"t":"2026-10-20T13:55:00Z","v":565,"vw":353.600279},{"c":353.92,"h":354.2,"l":353.84,"n":34,"o":353.84,"t":"2026-10-20T14:00:00Z","v":1216,"vw":354.058788},{"c":354.3601,"h":354.415,"l":354.155,"n":68,"o":354.23,"t":"2026-10-20T14:05:00Z","v":1620,"vw":354.307594},{"c":354.407,"h":354.5101,"l":354.31,"n":83,"o":354.36,"t":"2026-10-20T14:10:00Z","v":2972,"vw":354.367033},{"c":354.885,"h":354.885,"l":354.5301,"n":69,"o":354.5301,"t":"2026-10-20T14:15:00Z","v":3269,"vw":354.668678},{"c":355.1,"h":355.1,"l":354.86,"n":40,"o":354.86,"t":"2026-10-20T14:20:00Z","v":1291,"vw":355.038277},{"c":355.71,"h":355.71,"l":355.1886,"n":71,"o":355.3,"t":"2026-10-20T14:25:00Z","v":2490,"vw":355.409049},{"c":355.41,"h":355.87,"l":355.4,"n":128,"o":355.87,"t":"2026-10-20T14:30:00Z","v":2933,"vw":355.669139},{"c":355.41,"h":355.495,"l":355.34,"n":57,"o":355.44,"t":"2026-10-20T14:35:00Z","v":1442,"vw":355.401648},{"c":355.61,"h":355.695,"l":355.61,"n":61,"o":355.6311,"t":"2026-10-20T14:40:00Z","v":2348,"vw":355.671125},{"c":355.56,"h":355.795,"l":355.51,"n":67,"o":355.62,"t":"2026-10-20T14:45:00Z","v":2876,"vw":355.682316},{"c":355.705,"h":355.705,"l":355.6,"n":24,"o":355.6,"t":"2026-10-20T14:50:00Z","v":577,"vw":355.632915},{"c":355.775,"h":355.95,"l":355.6807,"n":48,"o":355.75,"t":"2026-10-20T14:55:00Z","v":1061,"vw":355.823203},{"c":355.41,"h":355.73,"l":355.41,"n":126,"o":355.66,"t":"2026-10-20T15:00:00Z","v":5898,"vw":355.62345},{"c":355.4,"h":355.5,"l":355.39,"n":66,"o":355.45,"t":"2026-10-20T15:05:00Z","v":1330,"vw":355.436309},{"c":354.34,"h":355.26,"l":353.99,"n":146,"o":355.23,"t":"2026-10-20T15:10:00Z","v":4764,"vw":354.821496},{"c":354.86,"h":354.86,"l":354.38,"n":63,"o":354.38,"t":"2026-10-20T15:15:00Z","v":2816,"vw":354.672557},{"c":354.55,"h":354.86,"l":354.55,"n":45,"o":354.86,"t":"2026-10-20T15:20:00Z","v":3555,"vw":354.704895},{"c":354.6,"h":354.63,"l":354.56,"n":41,"o":354.63,"t":"2026-10-20T15:25:00Z","v":876,"vw":354.616748},{"c":354.38,"h":354.58,"l":354.2826,"n":47,"o":354.58,"t":"2026-10-20T15:30:00Z","v":1001,"vw":354.44814},{"c":354.43,"h":354.5,"l":354.33,"n":42,"o":354.44,"t":"2026-10-20T15:35:00Z","v":1140,"vw":354.410231},{"c":354.6935,"h":354.745,"l":354.6,"n":58,"o":354.62,"t":"2026-10-20T15:40:00Z","v":2316,"vw":354.668066},{"c":354.651,"h":354.67,"l":354.473,"n":38,"o":354.66,"t":"2026-10-20T15:45:00Z","v":2185,"vw":354.602606},{"c":354.82,"h":354.82,"l":354.5674,"n":26,"o":354.63,"t":"2026-10-20T15:50:00Z","v":561,"vw":354.699368},{"c":354.905,"h":354.935,"l":354.8,"n":18,"o":354.935,"t":"2026-10-20T15:55:00Z","v":402,"vw":354.888786},{"c":354.575,"h":354.94,"l":354.575,"n":48,"o":354.94,"t":"2026-10-20T16:00:00Z","v":1742,"vw":354.812251},{"c":354.7193,"h":354.815,"l":354.7,"n":13,"o":354.815,"t":"2026-10-20T16:05:00Z","v":938,"vw":354.724378},{"c":354.56,"h":354.65,"l":354.4901,"n":57,"o":354.6301,"t":"2026-10-20T16:10:00Z","v":890,"vw":354.562804},{"c":354.26,"h":354.645,"l":354.26,"n":70,"o":354.5801,"t":"2026-10-20T16:15:00Z","v":2442,"vw":354.55894},{"c":354.295,"h":354.39,"l":354.2844,"n":26,"o":354.39,"t":"2026-10-20T16:20:00Z","v":466,"vw":354.31978},{"c":354.57,"h":354.63,"l":354.28,"n":44,"o":354.3,"t":"2026-10-20T16:25:00Z","v":8671,"vw":354.615571},{"c":354.62,"h":354.65,"l":354.53,"n":96,"o":354.57,"t":"2026-10-20T16:30:00Z","v":9011,"vw":354.611055},{"c":354.809,"h":354.81,"l":354.77,"n":31,"o":354.77,"t":"2026-10-20T16:35:00Z","v":1069,"vw":354.801336},{"c":354.56,"h":354.76,"l":354.56,"n":94,"o":354.597,"t":"2026-10-20T16:40:00Z","v":2718,"vw":354.711672},{"c":354.6693,"h":354.7,"l":354.59,"n":15,"o":354.59,"t":"2026-10-20T16:45:00Z","v":257,"vw":354.649806},{"c":354.16,"h":354.58,"l":354.13,"n":32,"o":354.58,"t":"2026-10-20T16:50:00Z","v":1295,"vw":354.290114},{"c":354.25,"h":354.325,"l":354.2396,"n":45,"o":354.2396,"t":"2026-10-20T16:55:00Z","v":2796,"vw":354.290654},{"c":354.304,"h":354.43,"l":354.2,"n":251,"o":354.32,"t":"2026-10-20T17:00:00Z","v":8441,"vw":354.300108},{"c":354.265,"h":354.3295,"l":354.245,"n":104,"o":354.3295,"t":"2026-10-20T17:05:00Z","v":3494,"vw":354.296053},{"c":354.305,"h":354.39,"l":354.2606,"n":26,"o":354.2606,"t":"2026-10-20T17:10:00Z","v":509,"vw":354.333797},{"c":354.4035,"h":354.43,"l":354.3711,"n":35,"o":354.39,"t":"2026-10-20T17:15:00Z","v":1990,"vw":354.400983},{"c":354.725,"h":354.725,"l":354.42,"n":35,"o":354.42,"t":"2026-10-20T17:20:00Z","v":1257,"vw":354.565935},{"c":354.684,"h":354.705,"l":354.65,"n":34,"o":354.65,"t":"2026-10-20T17:25:00Z","v":909,"vw":354.672833},{"c":354.69,"h":354.815,"l":354.69,"n":55,"o":354.81,"t":"2026-10-20T17:30:00Z","v":4251,"vw":354.788023},{"c":354.78,"h":354.78,"l":354.6752,"n":30,"o":354.6752,"t":"2026-10-20T17:35:00Z","v":1331,"vw":354.692857},{"c":354.82,"h":354.82,"l":354.75,"n":14,"o":354.76,"t":"2026-10-20T17:40:00Z","v":544,"vw":354.765988},{"c":354.76,"h":354.83,"l":354.71,"n":112,"o":354.76,"t":"2026-10-20T17:45:00Z","v":2910,"vw":354.773888},{"c":354.92,"h":354.92,"l":354.7529,"n":51,"o":354.7529,"t":"2026-10-20T17:50:00Z","v":1392,"vw":354.800493},{"c":354.75,"h":354.84,"l":354.7239,"n":24,"o":354.84,"t":"2026-10-20T17:55:00Z","v":508,"vw":354.780084},{"c":354.69,"h":354.8138,"l":354.615,"n":56,"o":354.77,"t":"2026-10-20T18:00:00Z","v":2501,"vw":354.703901},{"c":354.705,"h":354.705,"l":354.59,"n":36,"o":354.6,"t":"2026-10-20T18:05:00Z","v":507,"vw":354.651284},{"c":354.7301,"h":354.735,"l":354.7,"n":12,"o":354.7,"t":"2026-10-20T18:10:00Z","v":363,"vw":354.720491},{"c":354.675,"h":354.8,"l":354.675,"n":36,"o":354.7801,"t":"2026-10-20T18:15:00Z","v":1832,"vw":354.752428},{"c":354.555,"h":354.65,"l":354.555,"n":22,"o":354.645,"t":"2026-10-20T18:20:00Z","v":3570,"vw":354.62766},{"c":354.58,"h":354.58,"l":354.48,"n":52,"o":354.545,"t":"2026-10-20T18:25:00Z","v":1904,"vw":354.542467},{"c":354.35,"h":354.565,"l":354.35,"n":28,"o":354.565,"t":"2026-10-20T18:30:00Z","v":763,"vw":354.425083},{"c":354.285,"h":354.3291,"l":354.23,"n":33,"o":354.32,"t":"2026-10-20T18:35:00Z","v":1285,"vw":354.269829},{"c":354.14,"h":354.335,"l":354.07,"n":40,"o":354.285,"t":"2026-10-20T18:40:00Z","v":1696,"vw":354.228928},{"c":354.25,"h":354.36,"l":354.0401,"n":50,"o":354.051,"t":"2026-10-20T18:45:00Z","v":2881,"vw":354.209052},{"c":354.4395,"h":354.44,"l":354.2413,"n":49,"o":354.2413,"t":"2026-10-20T18:50:00Z","v":2013,"vw":354.391996},{"c":354.36,"h":354.4347,"l":354.33,"n":37,"o":354.4347,"t":"2026-10-20T18:55:00Z","v":1249,"vw":354.366362},{"c":354.36,"h":354.46,"l":354.36,"n":53,"o":354.39,"t":"2026-10-20T19:00:00Z","v":884,"vw":354.395828},{"c":354.35,"h":354.39,"l":354.35,"n":38,"o":354.39,"t":"2026-10-20T19:05:00Z","v":887,"vw":354.375669},{"c":354.25,"h":354.33,"l":354.25,"n":30,"o":354.33,"t":"2026-10-20T19:10:00Z","v":698,"vw":354.288062},{"c":354.2225,"h":354.26,"l":354.19,"n":56,"o":354.23,"t":"2026-10-20T19:15:00Z","v":1420,"vw":354.22628},{"c":353.97,"h":354.24,"l":353.93,"n":57,"o":354.23,"t":"2026-10-20T19:20:00Z","v":1662,"vw":354.052608},{"c":354.02,"h":354.165,"l":353.95,"n":66,"o":353.958,"t":"2026-10-20T19:25:00Z","v":3134,"vw":354.068046},{"c":354.16,"h":354.2,"l":353.99,"n":104,"o":353.99,"t":"2026-10-20T19:30:00Z","v":4151,"vw":354.033374},{"c":353.945,"h":354.03,"l":353.9,"n":114,"o":354.03,"t":"2026-10-20T19:35:00Z","v":3033,"vw":353.950806},{"c":354.2,"h":354.2,"l":353.935,"n":109,"o":353.935,"t":"2026-10-20T19:40:00Z","v":2062,"vw":354.07495},{"c":354.16,"h":354.26,"l":354.125,"n":117,"o":354.1933,"t":"2026-10-20T19:45:00Z","v":1909,"vw":354.188115},{"c":354.16,"h":354.29,"l":354.0018,"n":93,"o":354.2,"t":"2026-10-20T19:50:00Z","v":1986,"vw":354.163746},{"c":354.4,"h":354.43,"l":354.14,"n":228,"o":354.21,"t":"2026-10-20T19:55:00Z","v":12336,"vw":354.332528},{"c":354.32,"h":354.42,"l":354.32,"n":11,"o":354.42,"t":"2026-10-20T20:00:00Z","v":1641,"vw":354.324972},{"c":355.01,"h":355.55,"l":354.88,"n":122,"o":355.31,"t":"2026-10-21T13:30:00Z","v":27747,"vw":355.036265},{"c":355.28,"h":355.33,"l":354.9508,"n":71,"o":355.01,"t":"2026-10-21T13:35:00Z","v":3706,"vw":355.049635},{"c":354.89,"h":355.43,"l":354.84,"n":150,"o":355.36,"t":"2026-10-21T13:40:00Z","v":5297,"vw":355.223341},{"c":355.43,"h":355.47,"l":354.975,"n":66,"o":355,"t":"2026-10-21T13:45:00Z","v":2669,"vw":355.173741},{"c":355.11,"h":355.37,"l":355.0528,"n":92,"o":355.33,"t":"2026-10-21T13:50:00Z","v":3105,"vw":355.219182},{"c":355.3,"h":355.39,"l":355.25,"n":38,"o":355.37,"t":"2026-10-21T13:55:00Z","v":1519,"vw":355.292648},{"c":354.85,"h":355.295,"l":354.85,"n":73,"o":355.2,"t":"2026-10-21T14:00:00Z","v":2681,"vw":355.081048},{"c":354.37,"h":354.855,"l":354.37,"n":104,"o":354.855,"t":"2026-10-21T14:05:00Z","v":4166,"vw":354.583562},{"c":354.36,"h":354.41,"l":354.19,"n":70,"o":354.38,"t":"2026-10-21T14:10:00Z","v":3539,"vw":354.321362},{"c":354.44,"h":354.485,"l":354.32,"n":42,"o":354.37,"t":"2026-10-21T14:15:00Z","v":1634,"vw":354.37175},{"c":354.575,"h":354.67,"l":354.2837,"n":89,"o":354.44,"t":"2026-10-21T14:20:00Z","v":4069,"vw":354.492245},{"c":354.63,"h":354.7295,"l":354.47,"n":31,"o":354.47,"t":"2026-10-21T14:25:00Z","v":1770,"vw":354.585145},{"c":354.88,"h":354.9799,"l":354.75,"n":54,"o":354.75,"t":"2026-10-21T14:30:00Z","v":1859,"vw":354.821838},{"c":354.75,"h":354.9451,"l":354.66,"n":76,"o":354.91,"t":"2026-10-21T14:35:00Z","v":2191,"vw":354.879632},{"c":355.1,"h":355.1,"l":354.8184,"n":22,"o":354.8184,"t":"2026-10-21T14:40:00Z","v":403,"vw":354.965412},{"c":355.38,"h":355.38,"l":355.05,"n":46,"o":355.05,"t":"2026-10-21T14:45:00Z","v":1297,"vw":355.100543},{"c":355.31,"h":355.4,"l":355.31,"n":45,"o":355.335,"t":"2026-10-21T14:50:00Z","v":1256,"vw":355.358939},{"c":355.41,"h":355.455,"l":355.29,"n":65,"o":355.325,"t":"2026-10-21T14:55:00Z","v":1245,"vw":355.375816},{"c":355.3699,"h":355.4729,"l":355.355,"n":44,"o":355.36,"t":"2026-10-21T15:00:00Z","v":2705,"vw":355.380926},{"c":355.4,"h":355.4994,"l":355.36,"n":42,"o":355.4182,"t":"2026-10-21T15:05:00Z","v":5754,"vw":355.41966},{"c":355.6,"h":355.655,"l":355.47,"n":50,"o":355.655,"t":"2026-10-21T15:10:00Z","v":1168,"vw":355.57717},{"c":355.47,"h":355.7001,"l":355.445,"n":69,"o":355.68,"t":"2026-10-21T15:15:00Z","v":2840,"vw":355.57501},{"c":355.645,"h":355.68,"l":355.56,"n":39,"o":355.56,"t":"2026-10-21T15:20:00Z","v":896,"vw":355.61284},{"c":355.92,"h":355.92,"l":355.66,"n":103,"o":355.66,"t":"2026-10-21T15:25:00Z","v":2700,"vw":355.724438},{"c":355.925,"h":355.925,"l":355.915,"n":10,"o":355.92,"t":"2026-10-21T15:30:00Z","v":305,"vw":355.918741},{"c":356.19,"h":356.2139,"l":355.99,"n":33,"o":355.99,"t":"2026-10-21T15:35:00Z","v":963,"vw":356.164041},{"c":356.155,"h":356.19,"l":356.11,"n":41,"o":356.1752,"t":"2026-10-21T15:40:00Z","v":647,"vw":356.151256},{"c":356.28,"h":356.29,"l":356.22,"n":32,"o":356.22,"t":"2026-10-21T15:45:00Z","v":630,"vw":356.270398},{"c":356.23,"h":356.295,"l":356.21,"n":19,"o":356.295,"t":"2026-10-21T15:50:00Z","v":642,"vw":356.231885},{"c":356.22,"h":356.265,"l":356.205,"n":19,"o":356.205,"t":"2026-10-21T15:55:00Z","v":378,"vw":356.234851},{"c":356.16,"h":356.2101,"l":356.14,"n":58,"o":356.15,"t":"2026-10-21T16:00:00Z","v":1654,"vw":356.18372},{"c":356.0851,"h":356.18,"l":356.05,"n":48,"o":356.1507,"t":"2026-10-21T16:05:00Z","v":1743,"vw":356.107563},{"c":356.15,"h":356.15,"l":356.065,"n":41,"o":356.11,"t":"2026-10-21T16:10:00Z","v":1762,"vw":356.115849},{"c":356.1288,"h":356.175,"l":356.1288,"n":41,"o":356.17,"t":"2026-10-21T16:15:00Z","v":1177,"vw":356.161345},{"c":356.13,"h":356.17,"l":356.115,"n":19,"o":356.14,"t":"2026-10-21T16:20:00Z","v":548,"vw":356.151047},{"c":356,"h":356.0701,"l":356,"n":18,"o":356.0701,"t":"2026-10-21T16:25:00Z","v":525,"vw":356.020234},{"c":356.0101,"h":356.0101,"l":356.0101,"n":4,"o":356.0101,"t":"2026-10-21T16:30:00Z","v":292,"vw":356.0101},{"c":356.66,"h":356.66,"l":356.0399,"n":82,"o":356.04,"t":"2026-10-21T16:35:00Z","v":2851,"vw":356.197644},{"c":356.46,"h":356.77,"l":356.29,"n":82,"o":356.77,"t":"2026-10-21T16:40:00Z","v":3097,"vw":356.33353},{"c":356.35,"h":356.43,"l":356.28,"n":52,"o":356.41,"t":"2026-10-21T16:45:00Z","v":3233,"vw":356.368838},{"c":356.51,"h":356.54,"l":356.51,"n":22,"o":356.53,"t":"2026-10-21T16:50:00Z","v":642,"vw":356.531069},{"c":356.57,"h":356.65,"l":356.57,"n":39,"o":356.6497,"t":"2026-10-21T16:55:00Z","v":661,"vw":356.618877},{"c":356.535,"h":356.6,"l":356.48,"n":51,"o":356.54,"t":"2026-10-21T17:00:00Z","v":1572,"vw":356.541778},{"c":356.57,"h":356.58,"l":356.5568,"n":13,"o":356.5568,"t":"2026-10-21T17:05:00Z","v":620,"vw":356.568365},{"c":356.77,"h":356.77,"l":356.76,"n":14,"o":356.76,"t":"2026-10-21T17:10:00Z","v":668,"vw":356.769191},{"c":356.88,"h":356.8899,"l":356.79,"n":39,"o":356.79,"t":"2026-10-21T17:15:00Z","v":2186,"vw":356.824618},{"c":356.8,"h":356.9,"l":356.8,"n":18,"o":356.9,"t":"2026-10-21T17:20:00Z","v":756,"vw":356.858709},{"c":356.81,"h":356.81,"l":356.76,"n":31,"o":356.8,"t":"2026-10-21T17:25:00Z","v":780,"vw":356.790423},{"c":356.565,"h":356.7601,"l":356.565,"n":44,"o":356.7601,"t":"2026-10-21T17:30:00Z","v":2851,"vw":356.655819},{"c":356.7,"h":356.7,"l":356.66,"n":26,"o":356.66,"t":"2026-10-21T17:35:00Z","v":440,"vw":356.676167},{"c":356.795,"h":356.86,"l":356.75,"n":37,"o":356.75,"t":"2026-10-21T17:40:00Z","v":1281,"vw":356.803968},{"c":356.78,"h":356.84,"l":356.735,"n":32,"o":356.84,"t":"2026-10-21T17:45:00Z","v":1077,"vw":356.808812},{"c":356.835,"h":356.835,"l":356.76,"n":88,"o":356.76,"t":"2026-10-21T17:50:00Z","v":527,"vw":356.806757},{"c":356.7125,"h":356.83,"l":356.7125,"n":19,"o":356.83,"t":"2026-10-21T17:55:00Z","v":591,"vw":356.723478},{"c":356.69,"h":356.76,"l":356.62,"n":32,"o":356.76,"t":"2026-10-21T18:00:00Z","v":1234,"vw":356.676507},{"c":356.755,"h":356.76,"l":356.6882,"n":32,"o":356.69,"t":"2026-10-21T18:05:00Z","v":708,"vw":356.739037},{"c":356.82,"h":356.82,"l":356.765,"n":21,"o":356.77,"t":"2026-10-21T18:10:00Z","v":914,"vw":356.793868},{"c":356.9185,"h":356.99,"l":356.905,"n":49,"o":356.905,"t":"2026-10-21T18:15:00Z","v":2507,"vw":356.951502},{"c":356.89,"h":356.905,"l":356.855,"n":29,"o":356.87,"t":"2026-10-21T18:20:00Z","v":515,"vw":356.892778},{"c":356.9105,"h":356.97,"l":356.89,"n":56,"o":356.89,"t":"2026-10-21T18:25:00Z","v":1940,"vw":356.923549},{"c":356.94,"h":356.94,"l":356.925,"n":29,"o":356.925,"t":"2026-10-21T18:30:00Z","v":849,"vw":356.93697},{"c":356.89,"h":356.95,"l":356.86,"n":46,"o":356.95,"t":"2026-10-21T18:35:00Z","v":1404,"vw":356.905794},{"c":356.895,"h":356.9518,"l":356.895,"n":21,"o":356.9518,"t":"2026-10-21T18:40:00Z","v":1298,"vw":356.907729},{"c":356.48,"h":356.915,"l":356.47,"n":119,"o":356.915,"t":"2026-10-21T18:45:00Z","v":5147,"vw":356.702841},{"c":356.43,"h":356.495,"l":356.275,"n":60,"o":356.35,"t":"2026-10-21T18:50:00Z","v":1998,"vw":356.422213},{"c":355.89,"h":356.47,"l":355.89,"n":74,"o":356.47,"t":"2026-10-21T18:55:00Z","v":3724,"vw":356.153776},{"c":355.32,"h":355.905,"l":355.165,"n":62,"o":355.89,"t":"2026-10-21T19:00:00Z","v":4797,"vw":355.500211},{"c":355.57,"h":355.7,"l":355.365,"n":75,"o":355.41,"t":"2026-10-21T19:05:00Z","v":1492,"vw":355.555105},{"c":355.72,"h":355.72,"l":355.32,"n":58,"o":355.52,"t":"2026-10-21T19:10:00Z","v":2402,"vw":355.651654},{"c":355.855,"h":355.96,"l":355.74,"n":137,"o":355.76,"t":"2026-10-21T19:15:00Z","v":3443,"vw":355.848581},{"c":355.97,"h":356.03,"l":355.81,"n":73,"o":355.985,"t":"2026-10-21T19:20:00Z","v":2408,"vw":355.943197},{"c":356.405,"h":356.405,"l":356.1,"n":61,"o":356.1,"t":"2026-10-21T19:25:00Z","v":767,"vw":356.248857},{"c":356.325,"h":356.375,"l":356.31,"n":53,"o":356.325,"t":"2026-10-21T19:30:00Z","v":2411,"vw":356.326954},{"c":356.2779,"h":356.41,"l":356.255,"n":44,"o":356.41,"t":"2026-10-21T19:35:00Z","v":992,"vw":356.302144},{"c":356.345,"h":356.345,"l":356.195,"n":104,"o":356.27,"t":"2026-10-21T19:40:00Z","v":3387,"vw":356.238606},{"c":356.53,"h":356.53,"l":356.345,"n":170,"o":356.36,"t":"2026-10-21T19:45:00Z","v":6785,"vw":356.42407},{"c":356.59,"h":356.685,"l":356.45,"n":130,"o":356.57,"t":"2026-10-21T19:50:00Z","v":3748,"vw":356.551476},{"c":356.36,"h":356.61,"l":356.36,"n":141,"o":356.61,"t":"2026-10-21T19:55:00Z","v":3270,"vw":356.460042},{"c":356.41,"h":356.41,"l":356.41,"n":9,"o":356.41,"t":"2026-10-21T20:00:00Z","v":203,"vw":356.41},{"c":356.89,"h":356.89,"l":356.89,"n":1,"o":356.89,"t":"2026-10-21T21:30:00Z","v":170,"vw":356.89},{"c":351.89,"h":351.89,"l":351.89,"n":13,"o":351.89,"t":"2026-10-22T09:55:00Z","v":96,"vw":351.89},{"c":352.45,"h":352.45,"l":351.61,"n":27,"o":351.89,"t":"2026-10-22T10:00:00Z","v":322,"vw":351.926842},{"c":352.55,"h":352.55,"l":351.83,"n":33,"o":351.88,"t":"2026-10-22T10:05:00Z","v":532,"vw":352.015819},{"c":352.05,"h":352.71,"l":351.9,"n":18,"o":351.96,"t":"2026-10-22T10:20:00Z","v":307,"vw":352.252627},{"c":352.88,"h":352.88,"l":352.01,"n":11,"o":352.03,"t":"2026-10-22T10:25:00Z","v":266,"vw":352.355936},{"c":353.49,"h":353.69,"l":353.08,"n":117,"o":353.08,"t":"2026-10-22T13:30:00Z","v":11052,"vw":353.125406},{"c":353.6,"h":353.6721,"l":353.46,"n":38,"o":353.6721,"t":"2026-10-22T13:35:00Z","v":15565,"vw":353.512764},{"c":353.34,"h":353.63,"l":353.28,"n":52,"o":353.63,"t":"2026-10-22T13:40:00Z","v":2295,"vw":353.442161},{"c":353.18,"h":353.35,"l":352.84,"n":247,"o":353.35,"t":"2026-10-22T13:45:00Z","v":11342,"vw":353.093416},{"c":353.15,"h":353.15,"l":352.76,"n":43,"o":353.15,"t":"2026-10-22T13:50:00Z","v":1317,"vw":352.892288},{"c":353.59,"h":353.6,"l":353.07,"n":54,"o":353.07,"t":"2026-10-22T13:55:00Z","v":1849,"vw":353.424868},{"c":353.72,"h":353.83,"l":353.445,"n":84,"o":353.48,"t":"2026-10-22T14:00:00Z","v":1660,"vw":353.634732},{"c":353.19,"h":353.53,"l":353.13,"n":80,"o":353.53,"t":"2026-10-22T14:05:00Z","v":1876,"vw":353.353079},{"c":352.9601,"h":353.21,"l":352.9601,"n":72,"o":353.15,"t":"2026-10-22T14:10:00Z","v":1738,"vw":353.088041},{"c":353.01,"h":353.0151,"l":352.71,"n":104,"o":352.89,"t":"2026-10-22T14:15:00Z","v":4017,"vw":352.848362},{"c":352.45,"h":352.785,"l":352.45,"n":62,"o":352.745,"t":"2026-10-22T14:20:00Z","v":1829,"vw":352.603405},{"c":351.8,"h":352.42,"l":351.75,"n":65,"o":352.41,"t":"2026-10-22T14:25:00Z","v":1217,"vw":352.111416},{"c":351.51,"h":351.795,"l":351.485,"n":65,"o":351.795,"t":"2026-10-22T14:30:00Z","v":2145,"vw":351.623076},{"c":351.37,"h":351.5216,"l":351.37,"n":29,"o":351.46,"t":"2026-10-22T14:35:00Z","v":736,"vw":351.462849},{"c":351.445,"h":351.5995,"l":351.38,"n":27,"o":351.38,"t":"2026-10-22T14:40:00Z","v":1569,"vw":351.546745},{"c":351.41,"h":351.41,"l":351.27,"n":32,"o":351.385,"t":"2026-10-22T14:45:00Z","v":402,"vw":351.380062},{"c":351.4791,"h":351.5,"l":351.35,"n":47,"o":351.5,"t":"2026-10-22T14:50:00Z","v":1388,"vw":351.446728},{"c":351.835,"h":351.835,"l":351.41,"n":58,"o":351.57,"t":"2026-10-22T14:55:00Z","v":1721,"vw":351.53553},{"c":351.5851,"h":351.86,"l":351.5851,"n":61,"o":351.86,"t":"2026-10-22T15:00:00Z","v":1140,"vw":351.685308},{"c":351.49,"h":351.7,"l":351.47,"n":75,"o":351.6208,"t":"2026-10-22T15:05:00Z","v":1253,"vw":351.599852},{"c":351.43,"h":351.65,"l":351.43,"n":68,"o":351.5999,"t":"2026-10-22T15:10:00Z","v":2434,"vw":351.576281},{"c":352.015,"h":352.015,"l":351.5,"n":43,"o":351.51,"t":"2026-10-22T15:15:00Z","v":1184,"vw":351.79965},{"c":352.215,"h":352.215,"l":352.1184,"n":35,"o":352.14,"t":"2026-10-22T15:20:00Z","v":5242,"vw":352.184152},{"c":351.975,"h":352.36,"l":351.975,"n":59,"o":352.345,"t":"2026-10-22T15:25:00Z","v":1145,"vw":352.224813},{"c":351.755,"h":351.85,"l":351.4901,"n":70,"o":351.85,"t":"2026-10-22T15:30:00Z","v":1904,"vw":351.724715},{"c":351.76,"h":351.91,"l":351.76,"n":73,"o":351.7601,"t":"2026-10-22T15:35:00Z","v":1446,"vw":351.824683},{"c":351.8312,"h":351.8312,"l":351.43,"n":195,"o":351.81,"t":"2026-10-22T15:40:00Z","v":7281,"vw":351.672645},{"c":351.7625,"h":351.8527,"l":351.73,"n":62,"o":351.75,"t":"2026-10-22T15:45:00Z","v":1209,"vw":351.803291},{"c":352.11,"h":352.23,"l":351.93,"n":63,"o":351.93,"t":"2026-10-22T15:50:00Z","v":1197,"vw":352.083386},{"c":352.3851,"h":352.5,"l":352.31,"n":47,"o":352.31,"t":"2026-10-22T15:55:00Z","v":897,"vw":352.405342},{"c":352.44,"h":352.615,"l":352.44,"n":44,"o":352.48,"t":"2026-10-22T16:00:00Z","v":1149,"vw":352.550631},{"c":352.6026,"h":352.6026,"l":352.2851,"n":42,"o":352.39,"t":"2026-10-22T16:05:00Z","v":2535,"vw":352.507718},{"c":352.5497,"h":352.71,"l":352.5497,"n":26,"o":352.665,"t":"2026-10-22T16:10:00Z","v":707,"vw":352.624436},{"c":352.72,"h":352.7799,"l":352.675,"n":13,"o":352.675,"t":"2026-10-22T16:15:00Z","v":741,"vw":352.686168},{"c":352.7,"h":352.94,"l":352.7,"n":118,"o":352.74,"t":"2026-10-22T16:20:00Z","v":3270,"vw":352.822232},{"c":352.78,"h":352.78,"l":352.73,"n":44,"o":352.77,"t":"2026-10-22T16:25:00Z","v":3859,"vw":352.765607},{"c":352.41,"h":352.66,"l":352.41,"n":24,"o":352.66,"t":"2026-10-22T16:30:00Z","v":488,"vw":352.491538},{"c":351.94,"h":352.21,"l":351.9,"n":59,"o":352.21,"t":"2026-10-22T16:35:00Z","v":2490,"vw":352.072794},{"c":351.64,"h":351.9,"l":351.58,"n":46,"o":351.9,"t":"2026-10-22T16:40:00Z","v":1218,"vw":351.759299},{"c":351.38,"h":351.67,"l":351.36,"n":48,"o":351.67,"t":"2026-10-22T16:45:00Z","v":1610,"vw":351.523279},{"c":351.66,"h":351.6793,"l":351.33,"n":50,"o":351.33,"t":"2026-10-22T16:50:00Z","v":1290,"vw":351.545512},{"c":352.02,"h":352.02,"l":351.71,"n":104,"o":351.71,"t":"2026-10-22T16:55:00Z","v":3620,"vw":351.775975},{"c":351.44,"h":352.01,"l":351.44,"n":52,"o":351.96,"t":"2026-10-22T17:00:00Z","v":2618,"vw":351.792713},{"c":351.345,"h":351.59,"l":351.345,"n":30,"o":351.535,"t":"2026-10-22T17:05:00Z","v":937,"vw":351.457418},{"c":351.525,"h":351.525,"l":351.3292,"n":59,"o":351.37,"t":"2026-10-22T17:10:00Z","v":1083,"vw":351.415305},{"c":351.505,"h":351.67,"l":351.41,"n":160,"o":351.61,"t":"2026-10-22T17:15:00Z","v":6067,"vw":351.573671},{"c":351.61,"h":351.82,"l":351.605,"n":121,"o":351.605,"t":"2026-10-22T17:20:00Z","v":5339,"vw":351.761336},{"c":351.755,"h":351.755,"l":351.6,"n":38,"o":351.72,"t":"2026-10-22T17:25:00Z","v":1784,"vw":351.685069},{"c":352.065,"h":352.065,"l":351.72,"n":48,"o":351.72,"t":"2026-10-22T17:30:00Z","v":1861,"vw":352.014435},{"c":351.86,"h":352.0001,"l":351.84,"n":32,"o":352.0001,"t":"2026-10-22T17:35:00Z","v":2205,"vw":351.937944},{"c":351.915,"h":351.915,"l":351.7801,"n":25,"o":351.7801,"t":"2026-10-22T17:40:00Z","v":719,"vw":351.845981},{"c":351.7294,"h":351.79,"l":351.67,"n":70,"o":351.79,"t":"2026-10-22T17:45:00Z","v":900,"vw":351.75549},{"c":351.52,"h":351.605,"l":351.51,"n":43,"o":351.56,"t":"2026-10-22T17:50:00Z","v":900,"vw":351.553634},{"c":351.53,"h":351.65,"l":351.47,"n":34,"o":351.6434,"t":"2026-10-22T17:55:00Z","v":1270,"vw":351.563137},{"c":350.95,"h":351.48,"l":350.93,"n":110,"o":351.48,"t":"2026-10-22T18:00:00Z","v":5028,"vw":351.062919},{"c":351.355,"h":351.355,"l":350.945,"n":64,"o":351,"t":"2026-10-22T18:05:00Z","v":1986,"vw":351.129668},{"c":351.48,"h":351.61,"l":351.35,"n":44,"o":351.36,"t":"2026-10-22T18:10:00Z","v":1480,"vw":351.526154},{"c":351.79,"h":351.79,"l":351.3646,"n":41,"o":351.425,"t":"2026-10-22T18:15:00Z","v":2713,"vw":351.628599},{"c":351.7751,"h":351.94,"l":351.755,"n":34,"o":351.93,"t":"2026-10-22T18:20:00Z","v":640,"vw":351.848601},{"c":351.33,"h":351.74,"l":351.25,"n":37,"o":351.66,"t":"2026-10-22T18:25:00Z","v":3222,"vw":351.489341},{"c":351.21,"h":351.26,"l":351.0906,"n":79,"o":351.26,"t":"2026-10-22T18:30:00Z","v":1998,"vw":351.147604},{"c":351.105,"h":351.22,"l":351.05,"n":173,"o":351.125,"t":"2026-10-22T18:35:00Z","v":8374,"vw":351.153952},{"c":351.19,"h":351.19,"l":351.025,"n":128,"o":351.105,"t":"2026-10-22T18:40:00Z","v":3236,"vw":351.059168},{"c":351.125,"h":351.25,"l":351.095,"n":184,"o":351.2336,"t":"2026-10-22T18:45:00Z","v":5826,"vw":351.136721},{"c":351.1,"h":351.22,"l":351.07,"n":52,"o":351.141,"t":"2026-10-22T18:50:00Z","v":2191,"vw":351.139425},{"c":351.055,"h":351.26,"l":351.055,"n":41,"o":351.15,"t":"2026-10-22T18:55:00Z","v":1294,"vw":351.18273},{"c":351.05,"h":351.05,"l":350.8,"n":56,"o":350.96,"t":"2026-10-22T19:00:00Z","v":1117,"vw":350.907366},{"c":351.1958,"h":351.26,"l":350.96,"n":68,"o":351.07,"t":"2026-10-22T19:05:00Z","v":2089,"vw":351.114908},{"c":351.3932,"h":351.3932,"l":351.07,"n":49,"o":351.07,"t":"2026-10-22T19:10:00Z","v":721,"vw":351.196904},{"c":351.4099,"h":351.4099,"l":351.2173,"n":48,"o":351.225,"t":"2026-10-22T19:15:00Z","v":1061,"vw":351.293603},{"c":351.37,"h":351.516,"l":351.35,"n":47,"o":351.41,"t":"2026-10-22T19:20:00Z","v":1298,"vw":351.42704},{"c":351.65,"h":351.685,"l":351.315,"n":55,"o":351.315,"t":"2026-10-22T19:25:00Z","v":1995,"vw":351.429123},{"c":351.34,"h":351.61,"l":351.325,"n":65,"o":351.61,"t":"2026-10-22T19:30:00Z","v":1201,"vw":351.457241},{"c":351.155,"h":351.32,"l":351.13,"n":58,"o":351.3,"t":"2026-10-22T19:35:00Z","v":4150,"vw":351.224891},{"c":351.165,"h":351.175,"l":351.0301,"n":112,"o":351.15,"t":"2026-10-22T19:40:00Z","v":3942,"vw":351.118873},{"c":351.1,"h":351.11,"l":350.95,"n":145,"o":351.1,"t":"2026-10-22T19:45:00Z","v":3367,"vw":351.02173},{"c":351.83,"h":351.935,"l":351.18,"n":266,"o":351.21,"t":"2026-10-22T19:50:00Z","v":8877,"vw":351.685476},{"c":351.9,"h":352.04,"l":351.69,"n":705,"o":351.82,"t":"2026-10-22T19:55:00Z","v":24651,"vw":351.826803},{"c":351.99,"h":351.99,"l":351.99,"n":11,"o":351.99,"t":"2026-10-22T20:00:00Z","v":1224,"vw":351.99}],"history":[{"c":267.94,"h":268.5,"l":266.6219,"n":3819,"o":268,"t":"2024-10-21T04:00:00Z","v":158426,"vw":267.683176},{"c":267.87,"h":268.32,"l":266.5,"n":3306,"o":266.73,"t":"2024-10-22T04:00:00Z","v":152341,"vw":267.370111},{"c":265.2,"h":267.045,"l":263.74,"n":4027,"o":267.02,"t":"2024-10-23T04:00:00Z","v":179584,"vw":265.632909},{"c":266,"h":266.29,"l":264.8052,"n":4299,"o":266.29,"t":"2024-10-24T04:00:00Z","v":825587,"vw":265.817399},{"c":265.81,"h":268.295,"l":265.49,"n":3552,"o":267.11,"t":"2024-10-25T04:00:00Z","v":152401,"vw":267.223908},{"c":266.59,"h":267.42,"l":266.58,"n":3439,"o":267.33,"t":"2024-10-28T04:00:00Z","v":139959,"vw":267.001216},{"c":267.06,"h":267.64,"l":265.66,"n":3261,"o":266.15,"t":"2024-10-29T04:00:00Z","v":824242,"vw":266.676293},{"c":266.27,"h":267.87,"l":266,"n":3566,"o":266.84,"t":"2024-10-30T04:00:00Z","v":168149,"vw":266.9005},{"c":261.09,"h":264.51,"l":261.09,"n":4430,"o":264.51,"t":"2024-10-31T04:00:00Z","v":195497,"vw":262.497771},{"c":262.3,"h":264.37,"l":262.2,"n":3857,"o":262.6,"t":"2024-11-01T04:00:00Z","v":154524,"vw":263.098115},{"c":261.64,"h":262.814,"l":260.875,"n":4287,"o":262.28,"t":"2024-11-04T05:00:00Z","v":734131,"vw":262.483059},{"c":264.95,"h":264.95,"l":262.13,"n":3441,"o":262.13,"t":"2024-11-05T05:00:00Z","v":135222,"vw":264.039185},{"c":271.63,"h":272.02,"l":269,"n":4823,"o":270.48,"t":"2024-11-06T05:00:00Z","v":247881,"vw":270.863501},{"c":273.87,"h":274.3,"l":272.6601,"n":4397,"o":272.69,"t":"2024-11-07T05:00:00Z","v":215112,"vw":273.42577},{"c":275,"h":275.65,"l":274.03,"n":3690,"o":274.03,"t":"2024-11-08T05:00:00Z","v":175087,"vw":274.850145},{"c":275.49,"h":276.02,"l":274.68,"n":3793,"o":275.82,"t":"2024-11-11T05:00:00Z","v":168308,"vw":275.493646},{"c":274.67,"h":275.709,"l":273.6001,"n":3902,"o":275.47,"t":"2024-11-12T05:00:00Z","v":162443,"vw":274.823426},{"c":274.76,"h":275.735,"l":274.07,"n":4814,"o":274.9,"t":"2024-11-13T05:00:00Z","v":214997,"vw":274.95889},{"c":272.91,"h":275.01,"l":272.7095,"n":4669,"o":274.95,"t":"2024-11-14T05:00:00Z","v":255321,"vw":273.823076},{"c":269.45,"h":271.3495,"l":268.63,"n":4381,"o":271.27,"t":"2024-11-15T05:00:00Z","v":223854,"vw":269.501237},{"c":270.67,"h":271.17,"l":269.26,"n":4658,"o":269.64,"t":"2024-11-18T05:00:00Z","v":209832,"vw":270.446689},{"c":271.66,"h":272,"l":268.76,"n":3960,"o":269.11,"t":"2024-11-19T05:00:00Z","v":334934,"vw":269.98722},{"c":271.73,"h":271.9,"l":269.245,"n":5109,"o":271.87,"t":"2024-11-20T05:00:00Z","v":221582,"vw":270.71901},{"c":273.33,"h":273.92,"l":270.51,"n":4236,"o":273.09,"t":"2024-11-21T05:00:00Z","v":204512,"vw":272.955158},{"c":274.27,"h":274.5187,"l":273.27,"n":3554,"o":273.27,"t":"2024-11-22T05:00:00Z","v":157915,"vw":273.989238},{"c":275.17,"h":276.73,"l":274.13,"n":4434,"o":276,"t":"2024-11-25T05:00:00Z","v":219577,"vw":275.298332},{"c":276.65,"h":276.88,"l":275.47,"n":3540,"o":275.56,"t":"2024-11-26T05:00:00Z","v":250640,"vw":276.136752},{"c":275.61,"h":276.5624,"l":275.08,"n":3596,"o":276.42,"t":"2024-11-27T05:00:00Z","v":154779,"vw":275.776914},{"c":277.34,"h":277.76,"l":275.9506,"n":1937,"o":276.19,"t":"2024-11-29T05:00:00Z","v":104896,"vw":277.071768},{"c":278.03,"h":278.2486,"l":277.47,"n":5155,"o":277.59,"t":"2024-12-02T05:00:00Z","v":217061,"vw":277.926433},{"c":278.15,"h":278.22,"l":277.43,"n":3679,"o":277.95,"t":"2024-12-03T05:00:00Z","v":196200,"vw":277.880532},{"c":280.16,"h":280.1763,"l":278.96,"n":4456,"o":279.19,"t":"2024-12-04T05:00:00Z","v":202781,"vw":279.502034},{"c":279.7,"h":280.5105,"l":279.52,"n":3760,"o":280.26,"t":"2024-12-05T05:00:00Z","v":212790,"vw":280.13454},{"c":280.65,"h":280.79,"l":279.98,"n":3892,"o":280.1,"t":"2024-12-06T05:00:00Z","v":198308,"vw":280.324069},{"c":278.69,"h":280.41,"l":278.42,"n":4183,"o":280.41,"t":"2024-12-09T05:00:00Z","v":287391,"vw":279.326153},{"c":277.73,"h":279.13,"l":277.4117,"n":4030,"o":279.08,"t":"2024-12-10T05:00:00Z","v":181556,"vw":278.446276},{"c":280.06,"h":280.41,"l":279.04,"n":3416,"o":279.04,"t":"2024-12-11T05:00:00Z","v":187209,"vw":279.723213},{"c":278.53,"h":279.77,"l":278.5,"n":3886,"o":279.63,"t":"2024-12-12T05:00:00Z","v":203889,"vw":279.168943},{"c":278.54,"h":279.75,"l":277.8301,"n":3571,"o":279.36,"t":"2024-12-13T05:00:00Z","v":154546,"vw":278.560699},{"c":279.69,"h":280.18,"l":279.08,"n":4369,"o":279.31,"t":"2024-12-16T05:00:00Z","v":205432,"vw":279.777362},{"c":278.45,"h":278.94,"l":277.88,"n":4390,"o":278.57,"t":"2024-12-17T05:00:00Z","v":244667,"vw":278.436038},{"c":269.59,"h":279.3975,"l":269.59,"n":5456,"o":278.48,"t":"2024-12-18T05:00:00Z","v":293454,"vw":275.722199},{"c":270.05,"h":273.06,"l":269.945,"n":6061,"o":272.59,"t":"2024-12-19T05:00:00Z","v":301143,"vw":271.495493},{"c":273.18,"h":275.29,"l":268.4,"n":4487,"o":268.9,"t":"2024-12-20T05:00:00Z","v":213967,"vw":272.456522},{"c":273.9,"h":274.18,"l":270.7439,"n":4966,"o":272.44,"t":"2024-12-23T05:00:00Z","v":273076,"vw":272.754882},{"c":276.93,"h":277.01,"l":274.32,"n":2665,"o":274.46,"t":"2024-12-24T05:00:00Z","v":198143,"vw":275.751806},{"c":277.01,"h":277.5,"l":275.56,"n":3886,"o":276.32,"t":"2024-12-26T05:00:00Z","v":247879,"vw":276.725076},{"c":274.05,"h":275.37,"l":272.1,"n":4875,"o":275.37,"t":"2024-12-27T05:00:00Z","v":252602,"vw":273.350343},{"c":270.77,"h":272.39,"l":269.11,"n":4733,"o":270.59,"t":"2024-12-30T05:00:00Z","v":247513,"vw":271.063526},{"c":269.7,"h":271.96,"l":269.1,"n":4525,"o":271.67,"t":"2024-12-31T05:00:00Z","v":246426,"vw":270.366456},{"c":269.3,"h":272.13,"l":267.5,"n":6815,"o":271.12,"t":"2025-01-02T05:00:00Z","v":318222,"vw":269.497188},{"c":272.7,"h":272.9699,"l":270.16,"n":4680,"o":270.54,"t":"2025-01-03T05:00:00Z","v":245711,"vw":272.021854},{"c":274.39,"h":276.285,"l":273.55,"n":5663,"o":274.81,"t":"2025-01-06T05:00:00Z","v":346326,"vw":274.833219},{"c":271.2,"h":275.335,"l":270.305,"n":6010,"o":275.32,"t":"2025-01-07T05:00:00Z","v":310959,"vw":272.373064},{"c":271.94,"h":272.0729,"l":269.61,"n":6401,"o":271.33,"t":"2025-01-08T05:00:00Z","v":6530383,"vw":271.181008},{"c":267.46,"h":269.94,"l":266.55,"n":7949,"o":269.94,"t":"2025-01-10T05:00:00Z","v":473643,"vw":267.787141},{"c":267.73,"h":267.9284,"l":265.07,"n":5905,"o":265.16,"t":"2025-01-13T05:00:00Z","v":444958,"vw":266.359496},{"c":268.22,"h":269.455,"l":266.5052,"n":5676,"o":269.34,"t":"2025-01-14T05:00:00Z","v":271477,"vw":268.273426},{"c":273.06,"h":273.6099,"l":271.47,"n":3948,"o":272.02,"t":"2025-01-15T05:00:00Z","v":189453,"vw":272.658121},{"c":272.63,"h":273.91,"l":272.4406,"n":3739,"o":273.81,"t":"2025-01-16T05:00:00Z","v":184653,"vw":273.215592},{"c":275.31,"h":276.27,"l":274.75,"n":4387,"o":275.27,"t":"2025-01-17T05:00:00Z","v":254867,"vw":275.603681},{"c":278,"h":278,"l":275.955,"n":5313,"o":276.69,"t":"2025-01-21T05:00:00Z","v":271822,"vw":277.113224},{"c":279.63,"h":280.2,"l":279.145,"n":4027,"o":279.44,"t":"2025-01-22T05:00:00Z","v":198061,"vw":279.754354},{"c":281.28,"h":281.28,"l":279.1446,"n":3900,"o":279.32,"t":"2025-01-23T05:00:00Z","v":212826,"vw":280.00219},{"c":280.33,"h":281.585,"l":279.78,"n":3924,"o":281.23,"t":"2025-01-24T05:00:00Z","v":151294,"vw":280.750844},{"c":276.36,"h":276.46,"l":273.861,"n":6055,"o":273.98,"t":"2025-01-27T05:00:00Z","v":277600,"vw":275.311498},{"c":279.07,"h":279.2,"l":275.5,"n":4048,"o":276.67,"t":"2025-01-28T05:00:00Z","v":255445,"vw":277.949707},{"c":277.53,"h":278.54,"l":276.4501,"n":3983,"o":278.36,"t":"2025-01-29T05:00:00Z","v":202568,"vw":277.764256},{"c":278.76,"h":279.83,"l":277.15,"n":3900,"o":278.41,"t":"2025-01-30T05:00:00Z","v":220985,"vw":278.620053},{"c":277.77,"h":281.4628,"l":277.44,"n":5089,"o":280.43,"t":"2025-01-31T05:00:00Z","v":228445,"vw":279.68909},{"c":275.81,"h":277.1186,"l":272.5692,"n":6869,"o":273.13,"t":"2025-02-03T05:00:00Z","v":352443,"vw":275.275961},{"c":277.87,"h":277.98,"l":275.73,"n":3781,"o":276.05,"t":"2025-02-04T05:00:00Z","v":176598,"vw":277.277163},{"c":278.88,"h":278.98,"l":276.4,"n":3509,"o":277.3,"t":"2025-02-05T05:00:00Z","v":149482,"vw":277.792318},{"c":279.97,"h":279.97,"l":278.23,"n":4169,"o":279.68,"t":"2025-02-06T05:00:00Z","v":199078,"vw":279.387927},{"c":277.32,"h":280.74,"l":277.1,"n":4597,"o":280.21,"t":"2025-02-07T05:00:00Z","v":266172,"vw":278.291856},{"c":279.32,"h":279.6,"l":278.31,"n":3884,"o":278.81,"t":"2025-02-10T05:00:00Z","v":179511,"vw":279.118278},{"c":279.29,"h":279.63,"l":278.17,"n":4640,"o":278.33,"t":"2025-02-11T05:00:00Z","v":225365,"vw":279.002002},{"c":278.88,"h":279.02,"l":276.46,"n":3850,"o":276.71,"t":"2025-02-12T05:00:00Z","v":183308,"vw":278.080329},{"c":281.37,"h":281.49,"l":278.53,"n":3960,"o":278.98,"t":"2025-02-13T05:00:00Z","v":206990,"vw":280.179598},{"c":281.44,"h":281.929,"l":281.071,"n":3252,"o":281.51,"t":"2025-02-14T05:00:00Z","v":162136,"vw":281.561586},{"c":282.12,"h":282.12,"l":280.81,"n":4267,"o":281.91,"t":"2025-02-18T05:00:00Z","v":184301,"vw":281.504449},{"c":282.66,"h":282.88,"l":281.2031,"n":3246,"o":281.6,"t":"2025-02-19T05:00:00Z","v":172487,"vw":282.065113},{"c":281.33,"h":282.16,"l":279.83,"n":3929,"o":282.16,"t":"2025-02-20T05:00:00Z","v":187895,"vw":280.909476},{"c":276.51,"h":281.38,"l":276.2606,"n":3940,"o":281.38,"t":"2025-02-21T05:00:00Z","v":183215,"vw":278.123103},{"c":275.05,"h":277.605,"l":274.78,"n":4420,"o":277.35,"t":"2025-02-24T05:00:00Z","v":209727,"vw":276.222663},{"c":273.58,"h":275.28,"l":271.5,"n":4184,"o":274.87,"t":"2025-02-25T05:00:00Z","v":236525,"vw":273.494741},{"c":273.55,"h":276,"l":272.49,"n":3393,"o":274.36,"t":"2025-02-26T05:00:00Z","v":175962,"vw":274.38608},{"c":269.05,"h":275.295,"l":269.05,"n":3639,"o":274.93,"t":"2025-02-27T05:00:00Z","v":176892,"vw":272.326474},{"c":273.71,"h":273.86,"l":268.28,"n":4936,"o":269.52,"t":"2025-02-28T05:00:00Z","v":286290,"vw":270.759028},{"c":269.15,"h":275.195,"l":267.13,"n":6952,"o":274.69,"t":"2025-03-03T05:00:00Z","v":342151,"vw":271.606248},{"c":265.72,"h":269.6199,"l":263.47,"n":7275,"o":266.6,"t":"2025-03-04T05:00:00Z","v":437731,"vw":266.140331},{"c":268.62,"h":269.47,"l":264.03,"n":6396,"o":265.78,"t":"2025-03-05T05:00:00Z","v":378647,"vw":266.598267},{"c":263.54,"h":267.04,"l":262.469,"n":5210,"o":265.01,"t":"2025-03-06T05:00:00Z","v":341537,"vw":264.115237},{"c":264.89,"h":265.59,"l":260.1422,"n":5514,"o":262.88,"t":"2025-03-07T05:00:00Z","v":353582,"vw":262.885504},{"c":257.58,"h":261.72,"l":255.36,"n":8007,"o":260.97,"t":"2025-03-10T04:00:00Z","v":473790,"vw":258.516883},{"c":255.79,"h":258.775,"l":253.8313,"n":7280,"o":256.94,"t":"2025-03-11T04:00:00Z","v":687393,"vw":256.143246},{"c":257.11,"h":259.05,"l":254.83,"n":5575,"o":258.55,"t":"2025-03-12T04:00:00Z","v":463091,"vw":257.468127},{"c":253.32,"h":256.97,"l":252.74,"n":5521,"o":256.96,"t":"2025-03-13T04:00:00Z","v":402078,"vw":254.550845},{"c":258.94,"h":259.2538,"l":255.7,"n":4304,"o":255.71,"t":"2025-03-14T04:00:00Z","v":269829,"vw":257.842815},{"c":260.8,"h":262.035,"l":258.63,"n":5553,"o":258.63,"t":"2025-03-17T04:00:00Z","v":404580,"vw":260.478682},{"c":257.92,"h":259.76,"l":257.15,"n":5158,"o":259.76,"t":"2025-03-18T04:00:00Z","v":511290,"vw":258.036783},{"c":260.98,"h":262.55,"l":258.35,"n":4155,"o":258.96,"t":"2025-03-19T04:00:00Z","v":302474,"vw":260.049121},{"c":260.22,"h":262.5147,"l":258.94,"n":3745,"o":259.07,"t":"2025-03-20T04:00:00Z","v":238411,"vw":260.594714},{"c":260.41,"h":260.78,"l":257.63,"n":3924,"o":258.23,"t":"2025-03-21T04:00:00Z","v":277317,"vw":259.180783},{"c":265.17,"h":265.63,"l":263.37,"n":4471,"o":263.53,"t":"2025-03-24T04:00:00Z","v":390310,"vw":264.796932},{"c":265.86,"h":266.225,"l":265.03,"n":3436,"o":265.75,"t":"2025-03-25T04:00:00Z","v":269168,"vw":265.530218},{"c":262.33,"h":266.14,"l":261.899,"n":4647,"o":265.56,"t":"2025-03-26T04:00:00Z","v":850658,"vw":264.457747},{"c":260.69,"h":262.615,"l":259.895,"n":4137,"o":260.93,"t":"2025-03-27T04:00:00Z","v":253212,"vw":261.349329},{"c":255.47,"h":260.27,"l":255.1801,"n":5635,"o":259.87,"t":"2025-03-28T04:00:00Z","v":373982,"vw":256.872924},{"c":257.03,"h":257.67,"l":251.34,"n":6237,"o":252.65,"t":"2025-03-31T04:00:00Z","v":477360,"vw":254.727432},{"c":257.99,"h":258.74,"l":254.53,"n":5523,"o":256,"t":"2025-04-01T04:00:00Z","v":326404,"vw":256.997229},{"c":259.65,"h":260.7299,"l":255.15,"n":4516,"o":255.31,"t":"2025-04-02T04:00:00Z","v":254578,"vw":258.56357},{"c":247.48,"h":251.8818,"l":246.85,"n":10696,"o":250.53,"t":"2025-04-03T04:00:00Z","v":1094994,"vw":249.147591},{"c":232.08,"h":241.45,"l":232.03,"n":18888,"o":240.46,"t":"2025-04-04T04:00:00Z","v":2151813,"vw":236.050459},{"c":231.64,"h":240.2667,"l":221.405,"n":18729,"o":224.31,"t":"2025-04-07T04:00:00Z","v":2486513,"vw":230.584363},{"c":228.25,"h":241.24,"l":225,"n":16553,"o":239.72,"t":"2025-04-08T04:00:00Z","v":1975555,"vw":232.355056},{"c":250.37,"h":251.12,"l":226.56,"n":12141,"o":227,"t":"2025-04-09T04:00:00Z","v":1588591,"vw":237.472143},{"c":241.35,"h":245.25,"l":234.28,"n":10798,"o":244.79,"t":"2025-04-10T04:00:00Z","v":846002,"vw":240.945556},{"c":245.46,"h":246.6,"l":239.295,"n":10617,"o":240.68,"t":"2025-04-11T04:00:00Z","v":6934685,"vw":243.709929},{"c":247.93,"h":250.15,"l":245.3875,"n":6876,"o":250.07,"t":"2025-04-14T04:00:00Z","v":756956,"vw":248.476465},{"c":247.24,"h":249.8132,"l":246.9774,"n":5201,"o":248.16,"t":"2025-04-15T04:00:00Z","v":367273,"vw":247.973013},{"c":241.86,"h":246.04,"l":239.31,"n":7298,"o":244.47,"t":"2025-04-16T04:00:00Z","v":578021,"vw":242.811374},{"c":242.47,"h":244.19,"l":241.0367,"n":5569,"o":242.7,"t":"2025-04-17T04:00:00Z","v":506858,"vw":242.994613},{"c":236.43,"h":239.84,"l":233.845,"n":8547,"o":239.83,"t":"2025-04-21T04:00:00Z","v":670056,"vw":235.555008},{"c":242.54,"h":243.5,"l":238.79,"n":9786,"o":239.13,"t":"2025-04-22T04:00:00Z","v":582546,"vw":241.580051},{"c":246.51,"h":250.92,"l":245.79,"n":5668,"o":248.79,"t":"2025-04-23T04:00:00Z","v":432287,"vw":247.985731},{"c":251.67,"h":252,"l":246.46,"n":4192,"o":247.12,"t":"2025-04-24T04:00:00Z","v":275879,"vw":250.000843},{"c":253.62,"h":253.7699,"l":250.62,"n":4472,"o":251.89,"t":"2025-04-25T04:00:00Z","v":281803,"vw":252.495251},{"c":253.82,"h":254.91,"l":251.03,"n":4677,"o":254,"t":"2025-04-28T04:00:00Z","v":268240,"vw":253.272436},{"c":255.05,"h":255.81,"l":252.705,"n":4790,"o":253.06,"t":"2025-04-29T04:00:00Z","v":326059,"vw":254.850908},{"c":255.29,"h":256.25,"l":249.46,"n":4294,"o":252.22,"t":"2025-04-30T04:00:00Z","v":294812,"vw":253.316619},{"c":257.3,"h":259.91,"l":256.99,"n":5138,"o":258.35,"t":"2025-05-01T04:00:00Z","v":887536,"vw":258.740907},{"c":261.12,"h":261.8599,"l":259.225,"n":4940,"o":260.1,"t":"2025-05-02T04:00:00Z","v":255613,"vw":260.929776},{"c":259.42,"h":261.09,"l":258.85,"n":4991,"o":259.04,"t":"2025-05-05T04:00:00Z","v":370711,"vw":260.152159},{"c":257.23,"h":259.47,"l":256.5718,"n":4457,"o":257.18,"t":"2025-05-06T04:00:00Z","v":715520,"vw":258.370537},{"c":258.47,"h":259.64,"l":256.25,"n":4733,"o":257.98,"t":"2025-05-07T04:00:00Z","v":433264,"vw":258.128961},{"c":260.44,"h":262.74,"l":258.85,"n":5669,"o":260.65,"t":"2025-05-08T04:00:00Z","v":768392,"vw":261.394098},{"c":259.98,"h":261.53,"l":259.38,"n":3646,"o":261.21,"t":"2025-05-09T04:00:00Z","v":258639,"vw":260.142012},{"c":268.54,"h":268.55,"l":265.92,"n":4344,"o":268.09,"t":"2025-05-12T04:00:00Z","v":627415,"vw":267.512363},{"c":270.56,"h":271.49,"l":268.59,"n":4579,"o":268.94,"t":"2025-05-13T04:00:00Z","v":267993,"vw":270.677523},{"c":270.87,"h":271.51,"l":270.02,"n":4009,"o":271.11,"t":"2025-05-14T04:00:00Z","v":264048,"vw":270.77741},{"c":271.95,"h":272.32,"l":269.66,"n":4611,"o":269.99,"t":"2025-05-15T04:00:00Z","v":259357,"vw":271.188755},{"c":273.89,"h":273.93,"l":271.58,"n":4242,"o":272.55,"t":"2025-05-16T04:00:00Z","v":219455,"vw":272.912105},{"c":274.53,"h":274.53,"l":271.03,"n":4220,"o":271.03,"t":"2025-05-19T04:00:00Z","v":208144,"vw":273.413962},{"c":273.17,"h":273.699,"l":271.77,"n":4138,"o":273.24,"t":"2025-05-20T04:00:00Z","v":203438,"vw":273.068778},{"c":268.57,"h":273.11,"l":268.2,"n":6804,"o":271.31,"t":"2025-05-21T04:00:00Z","v":362625,"vw":270.412206},{"c":268.36,"h":270.4201,"l":268.17,"n":4659,"o":268.67,"t":"2025-05-22T04:00:00Z","v":263240,"vw":269.395121},{"c":267.25,"h":268.19,"l":265.35,"n":5863,"o":265.47,"t":"2025-05-23T04:00:00Z","v":415553,"vw":267.122389},{"c":272.54,"h":272.57,"l":269.5,"n":4058,"o":270.19,"t":"2025-05-27T04:00:00Z","v":208610,"vw":271.48256},{"c":270.97,"h":273.29,"l":270.69,"n":3726,"o":272.76,"t":"2025-05-28T04:00:00Z","v":211678,"vw":271.987898},{"c":272.06,"h":273.68,"l":270.26,"n":4098,"o":273.68,"t":"2025-05-29T04:00:00Z","v":244635,"vw":271.928463},{"c":271.78,"h":272.66,"l":269.03,"n":5435,"o":271.55,"t":"2025-05-30T04:00:00Z","v":359381,"vw":271.254654},{"c":273.75,"h":273.75,"l":269.97,"n":4500,"o":271.31,"t":"2025-06-02T04:00:00Z","v":219445,"vw":272.033849},{"c":275.01,"h":275.44,"l":273.28,"n":3841,"o":273.39,"t":"2025-06-03T04:00:00Z","v":219372,"vw":274.723108},{"c":275.06,"h":275.93,"l":274.9824,"n":3465,"o":275.58,"t":"2025-06-04T04:00:00Z","v":173255,"vw":275.543698},{"c":273.63,"h":276.5,"l":272.88,"n":5997,"o":275.95,"t":"2025-06-05T04:00:00Z","v":351353,"vw":274.820742},{"c":276.69,"h":277.36,"l":275.65,"n":3961,"o":276.28,"t":"2025-06-06T04:00:00Z","v":213624,"vw":276.665542},{"c":276.52,"h":277.4699,"l":276.1815,"n":3465,"o":276.92,"t":"2025-06-09T04:00:00Z","v":159076,"vw":276.956213},{"c":278.22,"h":278.45,"l":276.59,"n":6254,"o":277.07,"t":"2025-06-10T04:00:00Z","v":243317,"vw":277.591388},{"c":277.56,"h":279.19,"l":276.69,"n":3799,"o":278.9,"t":"2025-06-11T04:00:00Z","v":250890,"vw":277.976275},{"c":278.51,"h":278.55,"l":276.74,"n":3103,"o":276.97,"t":"2025-06-12T04:00:00Z","v":177028,"vw":278.00028},{"c":275.42,"h":277.7195,"l":274.85,"n":5830,"o":276.21,"t":"2025-06-13T04:00:00Z","v":374024,"vw":276.139343},{"c":278.3,"h":278.91,"l":276.98,"n":4816,"o":276.98,"t":"2025-06-16T04:00:00Z","v":297158,"vw":278.132388},{"c":275.72,"h":277.61,"l":275.4,"n":4238,"o":276.9,"t":"2025-06-17T04:00:00Z","v":256750,"vw":276.571582},{"c":275.71,"h":277.48,"l":275.39,"n":4108,"o":276.32,"t":"2025-06-18T04:00:00Z","v":266148,"vw":276.335659},{"c":274.83,"h":277.44,"l":274.38,"n":4244,"o":277.14,"t":"2025-06-20T04:00:00Z","v":236353,"vw":275.61834},{"c":277.66,"h":277.86,"l":273.93,"n":5868,"o":275.45,"t":"2025-06-23T04:00:00Z","v":323922,"vw":276.146262},{"c":280.89,"h":281.305,"l":279.36,"n":4027,"o":279.83,"t":"2025-06-24T04:00:00Z","v":244782,"vw":280.509518},{"c":281.41,"h":281.7,"l":280.42,"n":3256,"o":281.58,"t":"2025-06-25T04:00:00Z","v":218621,"vw":281.027753},{"c":283.35,"h":283.4,"l":281.53,"n":3696,"o":281.9,"t":"2025-06-26T04:00:00Z","v":239649,"vw":282.698375},{"c":284.58,"h":285.28,"l":282.72,"n":4254,"o":283.77,"t":"2025-06-27T04:00:00Z","v":256224,"vw":284.169927},{"c":285.3,"h":285.82,"l":283.98,"n":4722,"o":284.99,"t":"2025-06-30T04:00:00Z","v":250462,"vw":284.726686},{"c":285.05,"h":285.44,"l":283.95,"n":4937,"o":284.57,"t":"2025-07-01T04:00:00Z","v":687198,"vw":284.701461},{"c":286.26,"h":286.26,"l":284.51,"n":4539,"o":284.87,"t":"2025-07-02T04:00:00Z","v":401617,"vw":285.623125},{"c":288.6,"h":288.93,"l":287.28,"n":2552,"o":287.28,"t":"2025-07-03T04:00:00Z","v":128914,"vw":288.407426},{"c":286.45,"h":287.9899,"l":285.17,"n":5741,"o":287.76,"t":"2025-07-07T04:00:00Z","v":281039,"vw":286.667689},{"c":286.21,"h":286.97,"l":285.91,"n":4350,"o":286.88,"t":"2025-07-08T04:00:00Z","v":228681,"vw":286.452458},{"c":287.9,"h":288.2,"l":286.53,"n":4162,"o":287.31,"t":"2025-07-09T04:00:00Z","v":204235,"vw":287.484823},{"c":288.6,"h":289.1075,"l":287.3243,"n":3297,"o":288.13,"t":"2025-07-10T04:00:00Z","v":159999,"vw":288.493794},{"c":287.65,"h":288.12,"l":286.7206,"n":3467,"o":287.37,"t":"2025-07-11T04:00:00Z","v":205399,"vw":287.706569},{"c":288.34,"h":288.49,"l":286.985,"n":3640,"o":287.5,"t":"2025-07-14T04:00:00Z","v":173440,"vw":288.001305},{"c":287.03,"h":289.67,"l":287.03,"n":3604,"o":289.67,"t":"2025-07-15T04:00:00Z","v":597356,"vw":288.804137},{"c":288.12,"h":288.385,"l":285.41,"n":3901,"o":287.89,"t":"2025-07-16T04:00:00Z","v":246828,"vw":287.423892},{"c":289.94,"h":290.01,"l":288.14,"n":3015,"o":288.14,"t":"2025-07-17T04:00:00Z","v":156209,"vw":289.288602},{"c":289.69,"h":290.71,"l":289.26,"n":3600,"o":290.71,"t":"2025-07-18T04:00:00Z","v":203184,"vw":289.844481},{"c":290.51,"h":291.59,"l":290.1,"n":3464,"o":290.29,"t":"2025-07-21T04:00:00Z","v":167538,"vw":290.977533},{"c":290.15,"h":290.53,"l":289.01,"n":3345,"o":290.44,"t":"2025-07-22T04:00:00Z","v":171447,"vw":289.98859},{"c":292.56,"h":292.65,"l":290.64,"n":3635,"o":291.4,"t":"2025-07-23T04:00:00Z","v":187929,"vw":291.774556},{"c":292.87,"h":293.52,"l":292.554,"n":3789,"o":292.91,"t":"2025-07-24T04:00:00Z","v":198665,"vw":293.010871},{"c":293.96,"h":294.2999,"l":292.91,"n":2935,"o":293.07,"t":"2025-07-25T04:00:00Z","v":132946,"vw":293.728166},{"c":294.01,"h":294.5688,"l":293.515,"n":3827,"o":294.39,"t":"2025-07-28T04:00:00Z","v":151660,"vw":294.052917},{"c":293.31,"h":294.879,"l":292.88,"n":3487,"o":294.63,"t":"2025-07-29T04:00:00Z","v":160507,"vw":293.781257},{"c":292.91,"h":294.385,"l":291.62,"n":3932,"o":293.58,"t":"2025-07-30T04:00:00Z","v":246034,"vw":293.216671},{"c":292.06,"h":295.56,"l":291.54,"n":3710,"o":295.56,"t":"2025-07-31T04:00:00Z","v":219581,"vw":293.91365},{"c":287.2,"h":289.1,"l":286.05,"n":5598,"o":289.1,"t":"2025-08-01T04:00:00Z","v":273858,"vw":287.406544},{"c":291.55,"h":291.56,"l":288.88,"n":3793,"o":288.88,"t":"2025-08-04T04:00:00Z","v":202378,"vw":290.648939},{"c":290.06,"h":292.165,"l":289.58,"n":3784,"o":291.74,"t":"2025-08-05T04:00:00Z","v":151763,"vw":290.649481},{"c":292.38,"h":292.6199,"l":290.2,"n":3929,"o":290.56,"t":"2025-08-06T04:00:00Z","v":173694,"vw":291.569915},{"c":292.22,"h":294.2,"l":290.7,"n":2740,"o":293.92,"t":"2025-08-07T04:00:00Z","v":143347,"vw":292.514791},{"c":294.39,"h":294.5799,"l":292.98,"n":2794,"o":293.11,"t":"2025-08-08T04:00:00Z","v":113755,"vw":293.810174},{"c":293.7,"h":295.15,"l":293.24,"n":3184,"o":294.45,"t":"2025-08-11T04:00:00Z","v":215559,"vw":294.397252},{"c":296.88,"h":296.88,"l":294.23,"n":3526,"o":294.94,"t":"2025-08-12T04:00:00Z","v":165783,"vw":295.703241},{"c":297.69,"h":298.355,"l":296.695,"n":3339,"o":297.88,"t":"2025-08-13T04:00:00Z","v":153965,"vw":297.432071},{"c":297.66,"h":298.02,"l":296.59,"n":2778,"o":296.64,"t":"2025-08-14T04:00:00Z","v":176149,"vw":297.379418},{"c":297.02,"h":298.34,"l":296.64,"n":3368,"o":298.34,"t":"2025-08-15T04:00:00Z","v":204445,"vw":297.473277},{"c":296.98,"h":297.24,"l":296.575,"n":3342,"o":296.83,"t":"2025-08-18T04:00:00Z","v":139283,"vw":296.880777},{"c":295.14,"h":297.28,"l":294.641,"n":3389,"o":296.93,"t":"2025-08-19T04:00:00Z","v":225486,"vw":296.108403},{"c":294.39,"h":295.08,"l":291.966,"n":3194,"o":295.08,"t":"2025-08-20T04:00:00Z","v":146558,"vw":293.794576},{"c":293.26,"h":294.4,"l":292.545,"n":3418,"o":293.49,"t":"2025-08-21T04:00:00Z","v":151744,"vw":293.438087},{"c":297.99,"h":298.315,"l":294.15,"n":3876,"o":294.15,"t":"2025-08-22T04:00:00Z","v":208852,"vw":297.305343},{"c":296.53,"h":297.73,"l":296.46,"n":3989,"o":297.3,"t":"2025-08-25T04:00:00Z","v":199523,"vw":297.267212},{"c":297.85,"h":297.97,"l":296.18,"n":4223,"o":296.3,"t":"2025-08-26T04:00:00Z","v":664488,"vw":297.404929},{"c":298.53,"h":298.835,"l":297.57,"n":3662,"o":297.63,"t":"2025-08-27T04:00:00Z","v":300682,"vw":298.383109},{"c":299.73,"h":299.92,"l":298.0951,"n":3505,"o":298.89,"t":"2025-08-28T04:00:00Z","v":356882,"vw":299.295723},{"c":298.12,"h":299.11,"l":296.93,"n":3623,"o":299.03,"t":"2025-08-29T04:00:00Z","v":360034,"vw":297.90553},{"c":295.64,"h":295.7056,"l":293.19,"n":4737,"o":294.17,"t":"2025-09-02T04:00:00Z","v":187202,"vw":294.541535},{"c":297.19,"h":297.48,"l":295.7715,"n":3586,"o":296.87,"t":"2025-09-03T04:00:00Z","v":148991,"vw":296.606897},{"c":299.69,"h":299.74,"l":297.17,"n":3562,"o":297.54,"t":"2025-09-04T04:00:00Z","v":184237,"vw":298.566585},{"c":298.84,"h":301.115,"l":297,"n":4063,"o":301.02,"t":"2025-09-05T04:00:00Z","v":186136,"vw":298.863326},{"c":299.67,"h":300.15,"l":299.09,"n":3696,"o":299.59,"t":"2025-09-08T04:00:00Z","v":147033,"vw":299.55552},{"c":300.51,"h":300.71,"l":299.155,"n":3546,"o":299.95,"t":"2025-09-09T04:00:00Z","v":158219,"vw":300.058506},{"c":301.41,"h":302.5299,"l":300.69,"n":3462,"o":302.26,"t":"2025-09-10T04:00:00Z","v":174280,"vw":301.57424},{"c":303.88,"h":304.125,"l":302.1,"n":3642,"o":302.41,"t":"2025-09-11T04:00:00Z","v":186763,"vw":303.480872},{"c":303.81,"h":304.52,"l":303.6299,"n":2936,"o":303.99,"t":"2025-09-12T04:00:00Z","v":154235,"vw":304.078488},{"c":305.43,"h":305.43,"l":304.72,"n":3996,"o":304.85,"t":"2025-09-15T04:00:00Z","v":202207,"vw":305.111117},{"c":305.03,"h":305.78,"l":304.659,"n":3632,"o":305.75,"t":"2025-09-16T04:00:00Z","v":158734,"vw":305.190985},{"c":304.22,"h":305.7,"l":302.35,"n":5701,"o":305.03,"t":"2025-09-17T04:00:00Z","v":314547,"vw":304.520135},{"c":306.1,"h":307.35,"l":305.2804,"n":3557,"o":306.08,"t":"2025-09-18T04:00:00Z","v":169022,"vw":306.434099},{"c":307.86,"h":308.0938,"l":306.13,"n":3687,"o":307.26,"t":"2025-09-19T04:00:00Z","v":175414,"vw":307.119155},{"c":309.14,"h":309.3999,"l":307.0401,"n":3526,"o":307.15,"t":"2025-09-22T04:00:00Z","v":155597,"vw":308.509869},{"c":307.46,"h":309.32,"l":306.865,"n":4341,"o":309.08,"t":"2025-09-23T04:00:00Z","v":181224,"vw":308.007959},{"c":306.36,"h":308.08,"l":305.77,"n":3465,"o":308.08,"t":"2025-09-24T04:00:00Z","v":168587,"vw":306.744971},{"c":304.94,"h":305.61,"l":303.32,"n":5749,"o":305.02,"t":"2025-09-25T04:00:00Z","v":210552,"vw":304.77775},{"c":306.76,"h":307,"l":305.085,"n":4965,"o":305.86,"t":"2025-09-26T04:00:00Z","v":186198,"vw":306.117243},{"c":306.87,"h":307.54,"l":306.0899,"n":3903,"o":307.12,"t":"2025-09-29T04:00:00Z","v":170100,"vw":306.780445},{"c":307.86,"h":308.13,"l":305.879,"n":6165,"o":306.47,"t":"2025-09-30T04:00:00Z","v":266783,"vw":306.875332},{"c":309.04,"h":309.385,"l":306.51,"n":5128,"o":306.66,"t":"2025-10-01T04:00:00Z","v":258749,"vw":308.002978},{"c":309.25,"h":309.94,"l":308.26,"n":3629,"o":309.94,"t":"2025-10-02T04:00:00Z","v":197328,"vw":309.094451},{"c":309.24,"h":310.84,"l":308.92,"n":4366,"o":309.69,"t":"2025-10-03T04:00:00Z","v":159510,"vw":309.99975},{"c":310.49,"h":310.89,"l":309.5248,"n":4325,"o":310.51,"t":"2025-10-06T04:00:00Z","v":276070,"vw":310.485071},{"c":309.22,"h":310.98,"l":308.57,"n":4533,"o":310.96,"t":"2025-10-07T04:00:00Z","v":215469,"vw":309.556916},{"c":311.15,"h":311.17,"l":309.51,"n":3902,"o":309.88,"t":"2025-10-08T04:00:00Z","v":207801,"vw":310.63881},{"c":310.27,"h":311.4768,"l":309.42,"n":4740,"o":311.39,"t":"2025-10-09T04:00:00Z","v":252077,"vw":310.325194},{"c":301.9,"h":311.66,"l":301.88,"n":8009,"o":310.77,"t":"2025-10-10T04:00:00Z","v":425627,"vw":305.928522},{"c":306.61,"h":307.3,"l":305.15,"n":3947,"o":305.62,"t":"2025-10-13T04:00:00Z","v":182919,"vw":306.302317},{"c":306.24,"h":307.845,"l":302.2115,"n":5022,"o":303.97,"t":"2025-10-14T04:00:00Z","v":239682,"vw":305.906446},{"c":307.58,"h":309.94,"l":304.82,"n":4236,"o":308.49,"t":"2025-10-15T04:00:00Z","v":315625,"vw":308.238957},{"c":305.44,"h":309.1055,"l":303.94,"n":5838,"o":308.38,"t":"2025-10-16T04:00:00Z","v":318201,"vw":306.364149},{"c":307,"h":307.631,"l":304.22,"n":4071,"o":304.73,"t":"2025-10-17T04:00:00Z","v":255316,"vw":306.157673},{"c":310.33,"h":310.69,"l":308.43,"n":4048,"o":308.43,"t":"2025-10-20T04:00:00Z","v":181393,"vw":309.947409},{"c":310.04,"h":311.06,"l":309.78,"n":3322,"o":310.41,"t":"2025-10-21T04:00:00Z","v":151943,"vw":310.530054},{"c":308.57,"h":310.65,"l":306.53,"n":4139,"o":310.65,"t":"2025-10-22T04:00:00Z","v":184026,"vw":308.698201},{"c":310.47,"h":310.92,"l":308.62,"n":3530,"o":308.79,"t":"2025-10-23T04:00:00Z","v":160519,"vw":309.891843},{"c":312.95,"h":313.66,"l":312.3893,"n":3620,"o":312.66,"t":"2025-10-24T04:00:00Z","v":167532,"vw":313.240982},{"c":316.84,"h":316.935,"l":315.3953,"n":4889,"o":315.72,"t":"2025-10-27T04:00:00Z","v":242170,"vw":316.093505},{"c":317.63,"h":318.495,"l":316.737,"n":4862,"o":317.87,"t":"2025-10-28T04:00:00Z","v":255443,"vw":317.61677},{"c":317.98,"h":318.839,"l":315.7851,"n":6467,"o":318.44,"t":"2025-10-29T04:00:00Z","v":448970,"vw":317.476446},{"c":314.22,"h":317.04,"l":314.22,"n":6178,"o":315.96,"t":"2025-10-30T04:00:00Z","v":284869,"vw":315.702988},{"c":315.54,"h":316.82,"l":314.0801,"n":4012,"o":316.82,"t":"2025-10-31T04:00:00Z","v":197649,"vw":315.696128},{"c":315.91,"h":317.05,"l":314.41,"n":5037,"o":317.05,"t":"2025-11-03T05:00:00Z","v":190419,"vw":315.902565},{"c":312.07,"h":314.2985,"l":311.84,"n":4819,"o":312.56,"t":"2025-11-04T05:00:00Z","v":188795,"vw":312.729996},{"c":313.08,"h":314.68,"l":311.69,"n":5986,"o":311.98,"t":"2025-11-05T05:00:00Z","v":253684,"vw":313.41103},{"c":309.76,"h":312.93,"l":309.1115,"n":5433,"o":312.75,"t":"2025-11-06T05:00:00Z","v":243335,"vw":310.797689},{"c":310.02,"h":310.12,"l":305.539,"n":6346,"o":308.63,"t":"2025-11-07T05:00:00Z","v":293280,"vw":307.85238},{"c":314.98,"h":315.33,"l":312.13,"n":5639,"o":313.05,"t":"2025-11-10T05:00:00Z","v":213823,"vw":313.857682},{"c":315.81,"h":315.97,"l":313.7701,"n":4048,"o":314.36,"t":"2025-11-11T05:00:00Z","v":142264,"vw":315.018894},{"c":315.85,"h":316.63,"l":314.84,"n":4412,"o":316.63,"t":"2025-11-12T05:00:00Z","v":224466,"vw":315.694349},{"c":310.47,"h":314.496,"l":309.83,"n":6615,"o":314.4,"t":"2025-11-13T05:00:00Z","v":303894,"vw":311.413795},{"c":310.43,"h":312.21,"l":306.44,"n":7212,"o":307.29,"t":"2025-11-14T05:00:00Z","v":409148,"vw":310.364563},{"c":307.51,"h":311.2568,"l":305.97,"n":5867,"o":309.36,"t":"2025-11-17T05:00:00Z","v":262874,"vw":308.66582},{"c":305.02,"h":307.29,"l":303.08,"n":8447,"o":305.84,"t":"2025-11-18T05:00:00Z","v":422130,"vw":305.72178},{"c":306.12,"h":308.3285,"l":304.32,"n":6282,"o":305.19,"t":"2025-11-19T05:00:00Z","v":752493,"vw":305.434607},{"c":301.41,"h":312.13,"l":301.2,"n":9927,"o":311.05,"t":"2025-11-20T05:00:00Z","v":429966,"vw":305.108977},{"c":304.11,"h":306.74,"l":300.495,"n":7970,"o":302.62,"t":"2025-11-21T05:00:00Z","v":453118,"vw":303.968673},{"c":308.91,"h":309.43,"l":305.5485,"n":5683,"o":305.92,"t":"2025-11-24T05:00:00Z","v":253608,"vw":308.258436},{"c":311.81,"h":312.28,"l":306.98,"n":4855,"o":308.74,"t":"2025-11-25T05:00:00Z","v":216300,"vw":310.086031},{"c":313.94,"h":314.82,"l":312.63,"n":4108,"o":313.02,"t":"2025-11-26T05:00:00Z","v":205870,"vw":314.034799},{"c":315.7,"h":315.805,"l":314.37,"n":3091,"o":314.41,"t":"2025-11-28T05:00:00Z","v":119402,"vw":315.203436},{"c":314.18,"h":315.47,"l":313.48,"n":4933,"o":313.57,"t":"2025-12-01T05:00:00Z","v":189330,"vw":314.464541},{"c":314.9,"h":315.97,"l":313.94,"n":4950,"o":315.07,"t":"2025-12-02T05:00:00Z","v":193932,"vw":315.049497},{"c":316.09,"h":316.47,"l":314.3149,"n":4705,"o":314.51,"t":"2025-12-03T05:00:00Z","v":185902,"vw":315.593299},{"c":316.16,"h":316.76,"l":314.8706,"n":4578,"o":316.76,"t":"2025-12-04T05:00:00Z","v":154299,"vw":315.932324},{"c":316.71,"h":318.015,"l":316.24,"n":4204,"o":316.64,"t":"2025-12-05T05:00:00Z","v":223380,"vw":316.909078},{"c":315.76,"h":317.12,"l":314.941,"n":5309,"o":317.11,"t":"2025-12-08T05:00:00Z","v":235782,"vw":315.813621},{"c":315.47,"h":316.6,"l":315.335,"n":5722,"o":315.53,"t":"2025-12-09T05:00:00Z","v":327104,"vw":315.819995},{"c":317.43,"h":318.18,"l":314.765,"n":6432,"o":315.23,"t":"2025-12-10T05:00:00Z","v":355889,"vw":316.437056},{"c":318.24,"h":318.24,"l":315,"n":4985,"o":316.37,"t":"2025-12-11T05:00:00Z","v":227509,"vw":317.133689},{"c":314.75,"h":317.955,"l":313.51,"n":5168,"o":317.81,"t":"2025-12-12T05:00:00Z","v":226753,"vw":315.299577},{"c":314.13,"h":316.5,"l":313.57,"n":4617,"o":316.38,"t":"2025-12-15T05:00:00Z","v":181992,"vw":314.63682},{"c":313.34,"h":314.35,"l":311.58,"n":5538,"o":313.54,"t":"2025-12-16T05:00:00Z","v":347016,"vw":313.056059},{"c":309.72,"h":313.98,"l":309.71,"n":5704,"o":313.89,"t":"2025-12-17T05:00:00Z","v":274252,"vw":310.922371},{"c":312.24,"h":314.16,"l":311.565,"n":4596,"o":312.64,"t":"2025-12-18T05:00:00Z","v":190321,"vw":312.828124},{"c":315.01,"h":315.29,"l":313.31,"n":4267,"o":313.31,"t":"2025-12-19T05:00:00Z","v":177640,"vw":314.729834},{"c":316.12,"h":316.38,"l":315.27,"n":5846,"o":315.73,"t":"2025-12-22T05:00:00Z","v":230686,"vw":315.924281},{"c":317.61,"h":317.68,"l":315.74,"n":4456,"o":315.74,"t":"2025-12-23T05:00:00Z","v":209337,"vw":316.962567},{"c":318.71,"h":318.9016,"l":317.55,"n":2393,"o":317.59,"t":"2025-12-24T05:00:00Z","v":178461,"vw":318.21547},{"c":318.67,"h":319.3112,"l":318.23,"n":3578,"o":318.81,"t":"2025-12-26T05:00:00Z","v":166505,"vw":318.634408},{"c":317.51,"h":318.18,"l":316.81,"n":4911,"o":317.4,"t":"2025-12-29T05:00:00Z","v":223632,"vw":317.37255},{"c":317.19,"h":317.85,"l":316.9805,"n":3723,"o":317.27,"t":"2025-12-30T05:00:00Z","v":171481,"vw":317.369018},{"c":314.8,"h":317.36,"l":314.73,"n":3644,"o":317.29,"t":"2025-12-31T05:00:00Z","v":147046,"vw":316.22061},{"c":315.19,"h":317.115,"l":313.79,"n":7217,"o":316.58,"t":"2026-01-02T05:00:00Z","v":373497,"vw":315.24705},{"c":317.55,"h":318.1936,"l":316.9,"n":6839,"o":317.02,"t":"2026-01-05T05:00:00Z","v":320272,"vw":317.625975},{"c":319.25,"h":319.41,"l":317.49,"n":18984,"o":317.54,"t":"2026-01-06T05:00:00Z","v":1059721,"vw":318.763248},{"c":318.22,"h":320.27,"l":318.13,"n":13382,"o":319.29,"t":"2026-01-07T05:00:00Z","v":653848,"vw":319.172904},{"c":318.08,"h":318.59,"l":317.27,"n":11318,"o":317.94,"t":"2026-01-08T05:00:00Z","v":543634,"vw":317.968163},{"c":320.07,"h":320.59,"l":318,"n":5947,"o":318.6,"t":"2026-01-09T05:00:00Z","v":275175,"vw":319.678274},{"c":320.62,"h":321.03,"l":318.52,"n":10498,"o":318.52,"t":"2026-01-12T05:00:00Z","v":400809,"vw":320.230669},{"c":319.76,"h":321.0237,"l":318.78,"n":8956,"o":320.84,"t":"2026-01-13T05:00:00Z","v":295038,"vw":319.737061},{"c":318.31,"h":318.87,"l":316.33,"n":8781,"o":318.53,"t":"2026-01-14T05:00:00Z","v":380847,"vw":317.502238},{"c":318.93,"h":320.51,"l":318.58,"n":6217,"o":320.17,"t":"2026-01-15T05:00:00Z","v":260449,"vw":319.619351},{"c":318.74,"h":319.93,"l":318.15,"n":5092,"o":319.73,"t":"2026-01-16T05:00:00Z","v":230322,"vw":319.237627},{"c":312.09,"h":315.53,"l":311.745,"n":9987,"o":314.075,"t":"2026-01-20T05:00:00Z","v":487140,"vw":313.333215},{"c":315.52,"h":317.17,"l":312.33,"n":10125,"o":313.03,"t":"2026-01-21T05:00:00Z","v":633500,"vw":314.893336},{"c":317.38,"h":318.26,"l":316.38,"n":5594,"o":317.87,"t":"2026-01-22T05:00:00Z","v":313077,"vw":317.553182},{"c":317.43,"h":318.3293,"l":316.6,"n":4858,"o":317.02,"t":"2026-01-23T05:00:00Z","v":200153,"vw":317.518075},{"c":319.31,"h":319.87,"l":317.8014,"n":4752,"o":318.01,"t":"2026-01-26T05:00:00Z","v":183099,"vw":319.335433},{"c":320.55,"h":321.01,"l":319.7,"n":4370,"o":320,"t":"2026-01-27T05:00:00Z","v":179598,"vw":320.529792},{"c":320.36,"h":321.51,"l":319.77,"n":5364,"o":321.44,"t":"2026-01-28T05:00:00Z","v":237036,"vw":320.511204},{"c":319.69,"h":320.775,"l":315.45,"n":7860,"o":320.72,"t":"2026-01-29T05:00:00Z","v":389970,"vw":318.007647},{"c":318.41,"h":319.54,"l":316.36,"n":7990,"o":318.41,"t":"2026-01-30T05:00:00Z","v":356298,"vw":318.111229},{"c":320.04,"h":320.77,"l":317.26,"n":6794,"o":317.47,"t":"2026-02-02T05:00:00Z","v":325685,"vw":319.916972},{"c":316.92,"h":320.62,"l":314.69,"n":8360,"o":320.28,"t":"2026-02-03T05:00:00Z","v":433528,"vw":316.972375},{"c":315.47,"h":317.98,"l":313.59,"n":8323,"o":317.58,"t":"2026-02-04T05:00:00Z","v":420339,"vw":315.700577},{"c":311.5,"h":314.28,"l":310.75,"n":7098,"o":313.1,"t":"2026-02-05T05:00:00Z","v":493989,"vw":312.340421},{"c":317.61,"h":318.3,"l":313.14,"n":6387,"o":313.2,"t":"2026-02-06T05:00:00Z","v":319446,"vw":316.249802},{"c":319.17,"h":319.98,"l":316.72,"n":5444,"o":317,"t":"2026-02-09T05:00:00Z","v":246033,"vw":318.934141},{"c":318.12,"h":320.24,"l":317.9974,"n":5901,"o":319.6,"t":"2026-02-10T05:00:00Z","v":275168,"vw":319.152495},{"c":317.94,"h":320.4954,"l":316.76,"n":6976,"o":320.23,"t":"2026-02-11T05:00:00Z","v":364422,"vw":318.449585},{"c":313,"h":319.5,"l":312.695,"n":9734,"o":318.99,"t":"2026-02-12T05:00:00Z","v":671362,"vw":315.11594},{"c":313.21,"h":315.375,"l":311.4383,"n":10686,"o":313.4,"t":"2026-02-13T05:00:00Z","v":603394,"vw":314.025666},{"c":313.82,"h":314.78,"l":310.55,"n":21176,"o":312.52,"t":"2026-02-17T05:00:00Z","v":1021839,"vw":313.228688},{"c":315.35,"h":316.65,"l":313.97,"n":16352,"o":314.51,"t":"2026-02-18T05:00:00Z","v":772951,"vw":315.398723},{"c":314.52,"h":315.335,"l":313.23,"n":10165,"o":314.34,"t":"2026-02-19T05:00:00Z","v":596079,"vw":314.158651},{"c":316.56,"h":316.94,"l":313.345,"n":19558,"o":313.59,"t":"2026-02-20T05:00:00Z","v":1062298,"vw":315.812317},{"c":313.29,"h":316.8,"l":312.49,"n":9020,"o":316,"t":"2026-02-23T05:00:00Z","v":438949,"vw":313.591983},{"c":315.74,"h":316.12,"l":312.2,"n":12150,"o":313.16,"t":"2026-02-24T05:00:00Z","v":564481,"vw":315.121977},{"c":318.39,"h":318.68,"l":316.89,"n":7160,"o":316.89,"t":"2026-02-25T05:00:00Z","v":325563,"vw":317.958846},{"c":316.69,"h":318.54,"l":314.47,"n":12468,"o":318.54,"t":"2026-02-26T05:00:00Z","v":490298,"vw":316.203939},{"c":315.17,"h":315.53,"l":313.385,"n":6370,"o":313.86,"t":"2026-02-27T05:00:00Z","v":329095,"vw":314.553178},{"c":315.37,"h":316.42,"l":311.58,"n":16390,"o":311.97,"t":"2026-03-02T05:00:00Z","v":593115,"vw":314.921845},{"c":312.57,"h":313.665,"l":307.77,"n":22188,"o":310.19,"t":"2026-03-03T05:00:00Z","v":818063,"vw":310.981649},{"c":314.95,"h":315.7825,"l":312.39,"n":7709,"o":313.25,"t":"2026-03-04T05:00:00Z","v":435212,"vw":314.701818},{"c":313.3,"h":315.18,"l":310.66,"n":15887,"o":313.56,"t":"2026-03-05T05:00:00Z","v":882275,"vw":312.370019},{"c":309.44,"h":311.02,"l":308.09,"n":17871,"o":309.64,"t":"2026-03-06T05:00:00Z","v":855384,"vw":310.060933},{"c":312.09,"h":312.76,"l":304.84,"n":17609,"o":306.48,"t":"2026-03-09T04:00:00Z","v":811564,"vw":308.269396},{"c":311.34,"h":314.26,"l":310.425,"n":11345,"o":311.8,"t":"2026-03-10T04:00:00Z","v":516431,"vw":312.272905},{"c":311.15,"h":312.79,"l":309.73,"n":6401,"o":311.68,"t":"2026-03-11T04:00:00Z","v":279306,"vw":310.849829},{"c":306.39,"h":308.91,"l":306.29,"n":12264,"o":308.85,"t":"2026-03-12T04:00:00Z","v":654267,"vw":307.42425},{"c":304.53,"h":309.22,"l":304.15,"n":12106,"o":307.68,"t":"2026-03-13T04:00:00Z","v":553011,"vw":305.865864},{"c":307.71,"h":309.01,"l":306.82,"n":8607,"o":307.23,"t":"2026-03-16T04:00:00Z","v":301980,"vw":307.783929},{"c":308.48,"h":310.15,"l":308.21,"n":5000,"o":309.12,"t":"2026-03-17T04:00:00Z","v":259792,"vw":308.884688},{"c":304.13,"h":307.9,"l":304.04,"n":9190,"o":307.39,"t":"2026-03-18T04:00:00Z","v":409483,"vw":305.923081},{"c":303.37,"h":304.73,"l":301.205,"n":15326,"o":302,"t":"2026-03-19T04:00:00Z","v":892183,"vw":302.959316},{"c":299.23,"h":302.79,"l":297.37,"n":14297,"o":302.75,"t":"2026-03-20T04:00:00Z","v":1250362,"vw":299.926414},{"c":302.23,"h":305.38,"l":301.54,"n":11918,"o":303.15,"t":"2026-03-23T04:00:00Z","v":517721,"vw":303.195465},{"c":300.94,"h":302.69,"l":299.655,"n":7890,"o":300.33,"t":"2026-03-24T04:00:00Z","v":503706,"vw":301.269366},{"c":302.56,"h":304.565,"l":301.49,"n":6608,"o":303.55,"t":"2026-03-25T04:00:00Z","v":254528,"vw":302.982217},{"c":297.27,"h":301.75,"l":297.18,"n":7301,"o":300.51,"t":"2026-03-26T04:00:00Z","v":397842,"vw":299.240072},{"c":291.34,"h":295.29,"l":290.84,"n":11540,"o":295.29,"t":"2026-03-27T04:00:00Z","v":609633,"vw":292.669743},{"c":290.26,"h":294.075,"l":289.105,"n":18363,"o":293.85,"t":"2026-03-30T04:00:00Z","v":1433692,"vw":291.627136},{"c":298.85,"h":299.36,"l":293.14,"n":15186,"o":293.47,"t":"2026-03-31T04:00:00Z","v":1025663,"vw":296.565917},{"c":301,"h":302.58,"l":300.01,"n":8351,"o":300.35,"t":"2026-04-01T04:00:00Z","v":506594,"vw":301.304235},{"c":301.43,"h":302.15,"l":296.47,"n":7590,"o":297.13,"t":"2026-04-02T04:00:00Z","v":428863,"vw":299.996751},{"c":302.75,"h":303.1,"l":301.24,"n":5276,"o":301.35,"t":"2026-04-06T04:00:00Z","v":245746,"vw":302.209655},{"c":302.89,"h":303.1,"l":299.1,"n":6070,"o":301.97,"t":"2026-04-07T04:00:00Z","v":320913,"vw":301.258436},{"c":310.52,"h":311.37,"l":308.59,"n":7133,"o":311,"t":"2026-04-08T04:00:00Z","v":259903,"vw":310.164238},{"c":312.39,"h":312.9,"l":309.57,"n":6314,"o":310.2,"t":"2026-04-09T04:00:00Z","v":249676,"vw":311.612175},{"c":312.12,"h":313.45,"l":311.695,"n":4895,"o":313.05,"t":"2026-04-10T04:00:00Z","v":247874,"vw":312.481696},{"c":315.33,"h":315.4,"l":310.92,"n":8100,"o":311.35,"t":"2026-04-13T04:00:00Z","v":387251,"vw":313.307157},{"c":319.22,"h":319.22,"l":316.16,"n":5933,"o":316.28,"t":"2026-04-14T04:00:00Z","v":253991,"vw":318.116716},{"c":321.88,"h":322.05,"l":319.22,"n":8544,"o":319.77,"t":"2026-04-15T04:00:00Z","v":425838,"vw":321.37086},{"c":322.56,"h":323.14,"l":321.14,"n":6932,"o":322.42,"t":"2026-04-16T04:00:00Z","v":369586,"vw":322.268135},{"c":326.54,"h":327.44,"l":324.51,"n":8302,"o":324.53,"t":"2026-04-17T04:00:00Z","v":453609,"vw":326.141181},{"c":325.74,"h":326.395,"l":324.74,"n":6561,"o":326.06,"t":"2026-04-20T04:00:00Z","v":339551,"vw":325.614032},{"c":323.66,"h":327.0099,"l":323.13,"n":12177,"o":326.59,"t":"2026-04-21T04:00:00Z","v":494830,"vw":324.844962},{"c":327.25,"h":327.29,"l":325.73,"n":5948,"o":326.07,"t":"2026-04-22T04:00:00Z","v":215558,"vw":326.528955},{"c":325.74,"h":327.69,"l":323,"n":8601,"o":326.23,"t":"2026-04-23T04:00:00Z","v":418959,"vw":325.90267},{"c":328.27,"h":328.53,"l":326,"n":5560,"o":327.01,"t":"2026-04-24T04:00:00Z","v":251708,"vw":327.634188},{"c":328.75,"h":328.99,"l":327.52,"n":5112,"o":327.67,"t":"2026-04-27T04:00:00Z","v":203775,"vw":328.307379},{"c":327.14,"h":327.71,"l":326.1,"n":5712,"o":327.13,"t":"2026-04-28T04:00:00Z","v":232414,"vw":326.866244},{"c":327.13,"h":327.3,"l":325.6,"n":6320,"o":326.91,"t":"2026-04-29T04:00:00Z","v":383120,"vw":326.495485},{"c":330.35,"h":330.88,"l":326.7,"n":6401,"o":328.31,"t":"2026-04-30T04:00:00Z","v":294622,"vw":329.238226},{"c":331.35,"h":333.33,"l":331.32,"n":7173,"o":331.66,"t":"2026-05-01T04:00:00Z","v":274450,"vw":332.216597},{"c":330.29,"h":332.135,"l":329.01,"n":9270,"o":331.12,"t":"2026-05-04T04:00:00Z","v":546269,"vw":330.388731},{"c":332.84,"h":333.47,"l":331.95,"n":8817,"o":331.95,"t":"2026-05-05T04:00:00Z","v":884251,"vw":332.792847},{"c":337.39,"h":337.79,"l":334.77,"n":8476,"o":334.78,"t":"2026-05-06T04:00:00Z","v":530558,"vw":336.857921},{"c":336.3,"h":338.56,"l":335.58,"n":8487,"o":338.13,"t":"2026-05-07T04:00:00Z","v":350953,"vw":336.856649},{"c":339.05,"h":339.22,"l":337.61,"n":5692,"o":337.84,"t":"2026-05-08T04:00:00Z","v":205365,"vw":338.663677},{"c":339.72,"h":340.4,"l":338.22,"n":7617,"o":338.22,"t":"2026-05-11T04:00:00Z","v":237498,"vw":339.564664},{"c":339.2,"h":339.51,"l":336.29,"n":6865,"o":338.73,"t":"2026-05-12T04:00:00Z","v":256390,"vw":337.957703},{"c":341.29,"h":341.97,"l":338.01,"n":6249,"o":339.42,"t":"2026-05-13T04:00:00Z","v":220999,"vw":340.549991},{"c":343.93,"h":344.61,"l":341.82,"n":5119,"o":341.95,"t":"2026-05-14T04:00:00Z","v":184601,"vw":343.451652},{"c":339.83,"h":341.94,"l":339.41,"n":8040,"o":341.36,"t":"2026-05-15T04:00:00Z","v":357853,"vw":340.617792},{"c":339.58,"h":340.91,"l":337.285,"n":9534,"o":340.23,"t":"2026-05-18T04:00:00Z","v":353178,"vw":338.912856},{"c":337.44,"h":339.23,"l":336.477,"n":6458,"o":338,"t":"2026-05-19T04:00:00Z","v":274877,"vw":337.789889},{"c":340.99,"h":341.11,"l":337.6,"n":6808,"o":338.2,"t":"2026-05-20T04:00:00Z","v":268416,"vw":339.724865},{"c":341.52,"h":342.58,"l":339.05,"n":8633,"o":339.72,"t":"2026-05-21T04:00:00Z","v":392642,"vw":340.415263},{"c":343.05,"h":344.48,"l":342.46,"n":6412,"o":343.32,"t":"2026-05-22T04:00:00Z","v":244208,"vw":343.550253},{"c":345.2,"h":346,"l":344.265,"n":7218,"o":344.89,"t":"2026-05-26T04:00:00Z","v":298804,"vw":344.979511},{"c":345.09,"h":345.55,"l":344.13,"n":6424,"o":345.5,"t":"2026-05-27T04:00:00Z","v":261586,"vw":344.996151},{"c":347.22,"h":347.52,"l":344.72,"n":5607,"o":345.01,"t":"2026-05-28T04:00:00Z","v":244305,"vw":346.59619},{"c":348.23,"h":348.94,"l":347.34,"n":7168,"o":348.06,"t":"2026-05-29T04:00:00Z","v":778451,"vw":348.28568},{"c":349.32,"h":350.25,"l":347.53,"n":8508,"o":347.86,"t":"2026-06-01T04:00:00Z","v":319962,"vw":348.815913},{"c":349.94,"h":350.41,"l":348.62,"n":5274,"o":348.94,"t":"2026-06-02T04:00:00Z","v":187491,"vw":349.682522},{"c":347.43,"h":349.76,"l":347.24,"n":5809,"o":349.64,"t":"2026-06-03T04:00:00Z","v":257455,"vw":348.095874},{"c":348.9,"h":349.54,"l":346.09,"n":6101,"o":346.24,"t":"2026-06-04T04:00:00Z","v":310468,"vw":348.552858},{"c":339.76,"h":346.945,"l":338.86,"n":6920,"o":346.86,"t":"2026-06-05T04:00:00Z","v":306705,"vw":342.448636},{"c":340.59,"h":343.4,"l":340.16,"n":6510,"o":342.44,"t":"2026-06-08T04:00:00Z","v":227769,"vw":341.805798},{"c":339.4,"h":343.99,"l":332.71,"n":10147,"o":342.52,"t":"2026-06-09T04:00:00Z","v":378009,"vw":337.964857},{"c":333.92,"h":339.935,"l":333.92,"n":7810,"o":337.5,"t":"2026-06-10T04:00:00Z","v":299759,"vw":336.33348},{"c":339.81,"h":340.76,"l":333.44,"n":8081,"o":335.26,"t":"2026-06-11T04:00:00Z","v":326900,"vw":337.124008},{"c":341.41,"h":342.71,"l":338.6,"n":6122,"o":340.97,"t":"2026-06-12T04:00:00Z","v":294327,"vw":341.02637},{"c":347.46,"h":348.52,"l":346.175,"n":5944,"o":346.32,"t":"2026-06-15T04:00:00Z","v":254826,"vw":347.50075},{"c":345.64,"h":348.02,"l":345.45,"n":6098,"o":347.64,"t":"2026-06-16T04:00:00Z","v":299724,"vw":346.518468},{"c":341.37,"h":346.49,"l":340.67,"n":8415,"o":346.1,"t":"2026-06-17T04:00:00Z","v":402763,"vw":344.378028},{"c":345,"h":345.65,"l":343.61,"n":4737,"o":345.59,"t":"2026-06-18T04:00:00Z","v":186716,"vw":344.943983},{"c":343.63,"h":346.545,"l":343.11,"n":6419,"o":345.2,"t":"2026-06-22T04:00:00Z","v":235569,"vw":344.255357},{"c":338.69,"h":341.44,"l":338,"n":5328,"o":338.92,"t":"2026-06-23T04:00:00Z","v":230761,"vw":339.548829},{"c":338.4,"h":341.55,"l":337.3247,"n":6648,"o":339.45,"t":"2026-06-24T04:00:00Z","v":301708,"vw":339.146673},{"c":338.45,"h":341.26,"l":336.6,"n":6987,"o":340.97,"t":"2026-06-25T04:00:00Z","v":323590,"vw":338.667136},{"c":336.49,"h":338.78,"l":334.31,"n":6342,"o":335.42,"t":"2026-06-26T04:00:00Z","v":233294,"vw":336.978801},{"c":341.21,"h":341.41,"l":337.0125,"n":6748,"o":339.2,"t":"2026-06-29T04:00:00Z","v":250292,"vw":340.035866},{"c":343.91,"h":344.46,"l":341.21,"n":5512,"o":341.39,"t":"2026-06-30T04:00:00Z","v":278270,"vw":343.504022},{"c":343.44,"h":345.18,"l":342.03,"n":5251,"o":343.15,"t":"2026-07-01T04:00:00Z","v":197237,"vw":343.83322},{"c":342.96,"h":346.04,"l":340.805,"n":5367,"o":344.17,"t":"2026-07-02T04:00:00Z","v":196377,"vw":343.144699},{"c":346.07,"h":346.58,"l":344.44,"n":5007,"o":344.8,"t":"2026-07-06T04:00:00Z","v":175859,"vw":345.818089},{"c":344.34,"h":345.78,"l":343.42,"n":5265,"o":345.43,"t":"2026-07-07T04:00:00Z","v":173810,"vw":344.6113},{"c":343.37,"h":343.735,"l":340.72,"n":5585,"o":342.61,"t":"2026-07-08T04:00:00Z","v":189529,"vw":342.594138},{"c":346.37,"h":346.44,"l":343.53,"n":4201,"o":344.13,"t":"2026-07-09T04:00:00Z","v":171254,"vw":345.31614},{"c":347.66,"h":347.93,"l":344.75,"n":4338,"o":346.71,"t":"2026-07-10T04:00:00Z","v":156408,"vw":346.945159},{"c":344.99,"h":347.15,"l":344.47,"n":5507,"o":346.52,"t":"2026-07-13T04:00:00Z","v":204212,"vw":345.662775},{"c":346.28,"h":346.96,"l":344.86,"n":5671,"o":345.68,"t":"2026-07-14T04:00:00Z","v":205099,"vw":346.073924},{"c":347.65,"h":347.95,"l":345.49,"n":6469,"o":347.41,"t":"2026-07-15T04:00:00Z","v":232121,"vw":347.111772},{"c":345.5,"h":347.3745,"l":344.22,"n":4491,"o":346.44,"t":"2026-07-16T04:00:00Z","v":157466,"vw":346.106238},{"c":341.98,"h":343.96,"l":340.83,"n":5474,"o":341.1,"t":"2026-07-17T04:00:00Z","v":225369,"vw":342.517959},{"c":341.73,"h":344.6218,"l":341.33,"n":6616,"o":343.62,"t":"2026-07-20T04:00:00Z","v":320227,"vw":342.890761},{"c":344.54,"h":344.79,"l":342.59,"n":4570,"o":343.66,"t":"2026-07-21T04:00:00Z","v":201318,"vw":344.179242},{"c":343.96,"h":345.165,"l":343.71,"n":4812,"o":343.78,"t":"2026-07-22T04:00:00Z","v":194311,"vw":344.329524},{"c":339.68,"h":341.5,"l":338.44,"n":5622,"o":339.96,"t":"2026-07-23T04:00:00Z","v":196411,"vw":339.771106},{"c":339.85,"h":342.17,"l":339.156,"n":4738,"o":339.78,"t":"2026-07-24T04:00:00Z","v":198377,"vw":340.2786},{"c":339.96,"h":343.02,"l":338.57,"n":5934,"o":342.56,"t":"2026-07-27T04:00:00Z","v":264178,"vw":340.08736},{"c":340.76,"h":341.625,"l":338.47,"n":5242,"o":339.71,"t":"2026-07-28T04:00:00Z","v":213935,"vw":340.359521},{"c":335.45,"h":341.72,"l":335.41,"n":7318,"o":340.28,"t":"2026-07-29T04:00:00Z","v":298211,"vw":338.36689},{"c":341.27,"h":341.665,"l":338.08,"n":7035,"o":338.73,"t":"2026-07-30T04:00:00Z","v":408122,"vw":340.470209},{"c":343.6,"h":344.6,"l":339.48,"n":5391,"o":342.9,"t":"2026-07-31T04:00:00Z","v":229936,"vw":342.599794},{"c":348.88,"h":349.2423,"l":344.66,"n":6815,"o":344.66,"t":"2026-08-03T04:00:00Z","v":219498,"vw":347.80022},{"c":355.19,"h":356.08,"l":349.97,"n":7472,"o":349.97,"t":"2026-08-04T04:00:00Z","v":345578,"vw":354.021098},{"c":354.28,"h":357.6,"l":354.19,"n":7255,"o":357.27,"t":"2026-08-05T04:00:00Z","v":291981,"vw":355.554398},{"c":353.82,"h":355.3549,"l":353.37,"n":5341,"o":354.68,"t":"2026-08-06T04:00:00Z","v":206590,"vw":354.011473},{"c":356.06,"h":356.39,"l":354.38,"n":4665,"o":355.27,"t":"2026-08-07T04:00:00Z","v":537247,"vw":355.496529},{"c":356.08,"h":357.055,"l":355.58,"n":4926,"o":355.69,"t":"2026-08-10T04:00:00Z","v":161306,"vw":356.129646},{"c":354.82,"h":356.9533,"l":354.4,"n":5121,"o":356.93,"t":"2026-08-11T04:00:00Z","v":185564,"vw":355.611815},{"c":355.97,"h":357.08,"l":355.47,"n":5638,"o":357.08,"t":"2026-08-12T04:00:00Z","v":208014,"vw":356.144386},{"c":358.35,"h":359.22,"l":356.8,"n":5231,"o":356.95,"t":"2026-08-13T04:00:00Z","v":178378,"vw":358.086402},{"c":357.72,"h":358.9393,"l":357.33,"n":3886,"o":358.63,"t":"2026-08-14T04:00:00Z","v":154212,"vw":358.056546},{"c":356.04,"h":358,"l":356.01,"n":5532,"o":357.76,"t":"2026-08-17T04:00:00Z","v":183865,"vw":356.882546},{"c":353.58,"h":354.58,"l":353.4,"n":5565,"o":354.21,"t":"2026-08-18T04:00:00Z","v":225350,"vw":353.939707},{"c":354.12,"h":355.605,"l":353.77,"n":5152,"o":354.82,"t":"2026-08-19T04:00:00Z","v":188698,"vw":354.603029},{"c":351.34,"h":353.74,"l":350.92,"n":5694,"o":352.96,"t":"2026-08-20T04:00:00Z","v":248777,"vw":352.10754},{"c":352.6,"h":353.59,"l":351.865,"n":4475,"o":352.845,"t":"2026-08-21T04:00:00Z","v":148464,"vw":352.606},{"c":351.65,"h":352.37,"l":351.07,"n":6070,"o":352.31,"t":"2026-08-24T04:00:00Z","v":229096,"vw":351.779796},{"c":352.72,"h":353.15,"l":351.51,"n":5385,"o":353.05,"t":"2026-08-25T04:00:00Z","v":188489,"vw":352.464696},{"c":352.81,"h":353.33,"l":351.8,"n":4059,"o":352.16,"t":"2026-08-26T04:00:00Z","v":156835,"vw":352.652776},{"c":355.3,"h":355.72,"l":353.36,"n":5228,"o":354.08,"t":"2026-08-27T04:00:00Z","v":196364,"vw":354.796425},{"c":354.5,"h":357.21,"l":353.965,"n":4927,"o":355.56,"t":"2026-08-28T04:00:00Z","v":216352,"vw":355.002937},{"c":353.42,"h":353.85,"l":352.28,"n":8672,"o":353.68,"t":"2026-08-31T04:00:00Z","v":284650,"vw":353.265067},{"c":350.91,"h":352.25,"l":349.92,"n":6432,"o":351.13,"t":"2026-09-01T04:00:00Z","v":236097,"vw":351.039687},{"c":352.27,"h":352.92,"l":350.8026,"n":6051,"o":351.33,"t":"2026-09-02T04:00:00Z","v":305305,"vw":352.060437},{"c":356.13,"h":356.7499,"l":353.61,"n":5457,"o":353.9,"t":"2026-09-03T04:00:00Z","v":192955,"vw":355.456737},{"c":354.97,"h":356.105,"l":354.35,"n":5210,"o":355.88,"t":"2026-09-04T04:00:00Z","v":191720,"vw":355.096},{"c":353.08,"h":354.5239,"l":352.65,"n":5681,"o":354.46,"t":"2026-09-08T04:00:00Z","v":152213,"vw":353.643884},{"c":351.56,"h":352.41,"l":350.86,"n":5138,"o":352.41,"t":"2026-09-09T04:00:00Z","v":172916,"vw":351.765728},{"c":349.49,"h":350.51,"l":348.925,"n":5403,"o":349.42,"t":"2026-09-10T04:00:00Z","v":208715,"vw":349.586646},{"c":352.48,"h":353.29,"l":352.095,"n":5200,"o":352.44,"t":"2026-09-11T04:00:00Z","v":201226,"vw":352.692261},{"c":350.85,"h":352.02,"l":349.48,"n":5964,"o":350.16,"t":"2026-09-14T04:00:00Z","v":215707,"vw":350.895653},{"c":349.21,"h":350.535,"l":348.67,"n":5403,"o":350.43,"t":"2026-09-15T04:00:00Z","v":181637,"vw":349.358398},{"c":347.8,"h":351.18,"l":345.67,"n":5342,"o":350.36,"t":"2026-09-16T04:00:00Z","v":208237,"vw":349.374358},{"c":351.68,"h":352.12,"l":350.545,"n":5031,"o":352.05,"t":"2026-09-17T04:00:00Z","v":164980,"vw":351.514085},{"c":352.15,"h":352.37,"l":350.595,"n":7489,"o":352.36,"t":"2026-09-18T04:00:00Z","v":278814,"vw":351.676884},{"c":357.79,"h":358.37,"l":354.3,"n":6863,"o":354.4,"t":"2026-09-21T04:00:00Z","v":248089,"vw":356.435531},{"c":357.84,"h":358.57,"l":357.42,"n":6323,"o":358.17,"t":"2026-09-22T04:00:00Z","v":193592,"vw":358.017217},{"c":355.36,"h":357.67,"l":354.58,"n":5425,"o":357.67,"t":"2026-09-23T04:00:00Z","v":180767,"vw":355.636622},{"c":355.06,"h":355.72,"l":353.1352,"n":6483,"o":353.37,"t":"2026-09-24T04:00:00Z","v":226806,"vw":354.55725},{"c":356.76,"h":357.22,"l":354.53,"n":5388,"o":355.7,"t":"2026-09-25T04:00:00Z","v":192383,"vw":356.208519},{"c":353.15,"h":354.91,"l":352.28,"n":6175,"o":354.49,"t":"2026-09-28T04:00:00Z","v":185036,"vw":353.68536},{"c":352.28,"h":353.85,"l":351.71,"n":5425,"o":353.85,"t":"2026-09-29T04:00:00Z","v":197669,"vw":352.668607},{"c":351.85,"h":354.93,"l":351.735,"n":6083,"o":353.73,"t":"2026-09-30T04:00:00Z","v":307169,"vw":353.580832},{"c":352.41,"h":353.17,"l":350.2,"n":7776,"o":352.71,"t":"2026-10-01T04:00:00Z","v":311646,"vw":352.075625},{"c":355,"h":356.36,"l":354.135,"n":5521,"o":355.54,"t":"2026-10-02T04:00:00Z","v":208448,"vw":355.214731},{"c":357.66,"h":358.2499,"l":355.2095,"n":8055,"o":355.24,"t":"2026-10-05T04:00:00Z","v":219308,"vw":356.806151},{"c":359.59,"h":360.675,"l":358.85,"n":5508,"o":359.22,"t":"2026-10-06T04:00:00Z","v":184530,"vw":359.75996},{"c":358.66,"h":358.94,"l":356.95,"n":7171,"o":358.03,"t":"2026-10-07T04:00:00Z","v":250839,"vw":358.302578},{"c":357.11,"h":358.55,"l":355.45,"n":8658,"o":357.54,"t":"2026-10-08T04:00:00Z","v":320971,"vw":357.133728},{"c":359.19,"h":359.56,"l":357.68,"n":6094,"o":357.92,"t":"2026-10-09T04:00:00Z","v":220090,"vw":358.680457},{"c":359.04,"h":359.625,"l":358.5599,"n":4694,"o":359.43,"t":"2026-10-12T04:00:00Z","v":166420,"vw":359.026019},{"c":358.81,"h":359.25,"l":358.04,"n":6143,"o":358.45,"t":"2026-10-13T04:00:00Z","v":175930,"vw":358.649371},{"c":354.9,"h":358.21,"l":353.7501,"n":7025,"o":357.39,"t":"2026-10-14T04:00:00Z","v":251887,"vw":355.410352},{"c":355.89,"h":356.32,"l":352.427,"n":6578,"o":353.12,"t":"2026-10-15T04:00:00Z","v":250590,"vw":354.650903},{"c":351.88,"h":356.64,"l":350.575,"n":6732,"o":356.64,"t":"2026-10-16T04:00:00Z","v":244018,"vw":353.415924},{"c":353.34,"h":355.1644,"l":353.05,"n":6691,"o":353.81,"t":"2026-10-19T04:00:00Z","v":208634,"vw":353.967402},{"c":354.32,"h":355.95,"l":352.275,"n":5458,"o":353.23,"t":"2026-10-20T04:00:00Z","v":205218,"vw":354.288563},{"c":356.41,"h":356.99,"l":354.19,"n":4936,"o":355.31,"t":"2026-10-21T04:00:00Z","v":184122,"vw":355.705073},{"c":351.99,"h":353.83,"l":350.8,"n":6859,"o":353.08,"t":"2026-10-22T04:00:00Z","v":237996,"vw":352.073319}],"volatilityBars":[{"c":352.16,"h":352.16,"l":352.16,"n":5,"o":352.16,"t":"2026-09-21T10:15:00Z","v":2287,"vw":352.16},{"c":352.18,"h":354.37,"l":352.16,"n":30,"o":354.1,"t":"2026-09-21T10:30:00Z","v":4390,"vw":352.939859},{"c":354.4,"h":354.4,"l":354.39,"n":3,"o":354.39,"t":"2026-09-21T10:45:00Z","v":3639,"vw":354.395383},{"c":354.1,"h":354.1,"l":354.1,"n":3,"o":354.1,"t":"2026-09-21T11:00:00Z","v":45,"vw":354.1},{"c":354.46,"h":354.46,"l":354.46,"n":1,"o":354.46,"t":"2026-09-21T12:30:00Z","v":284,"vw":354.46},{"c":354.04,"h":354.17,"l":354.04,"n":14,"o":354.15,"t":"2026-09-21T13:15:00Z","v":2190,"vw":354.102942},{"c":354.6451,"h":354.66,"l":354.3,"n":439,"o":354.4,"t":"2026-09-21T13:30:00Z","v":33791,"vw":354.440196},{"c":355.1,"h":355.1,"l":354.77,"n":251,"o":354.8406,"t":"2026-09-21T13:45:00Z","v":8575,"vw":354.852668},{"c":355.19,"h":355.24,"l":354.88,"n":416,"o":355.06,"t":"2026-09-21T14:00:00Z","v":14121,"vw":355.036907},{"c":355.745,"h":355.86,"l":355.22,"n":453,"o":355.22,"t":"2026-09-21T14:15:00Z","v":17645,"vw":355.600878},{"c":355.7033,"h":356,"l":355.66,"n":278,"o":355.72,"t":"2026-09-21T14:30:00Z","v":6316,"vw":355.800812},{"c":355.835,"h":355.8799,"l":355.6101,"n":177,"o":355.68,"t":"2026-09-21T14:45:00Z","v":4628,"vw":355.71995},{"c":356.1,"h":356.1,"l":355.8109,"n":165,"o":355.84,"t":"2026-09-21T15:00:00Z","v":8085,"vw":355.895004},{"c":356.135,"h":356.26,"l":356.13,"n":175,"o":356.142,"t":"2026-09-21T15:15:00Z","v":3827,"vw":356.170095},{"c":356.51,"h":356.51,"l":356.135,"n":212,"o":356.15,"t":"2026-09-21T15:30:00Z","v":4517,"vw":356.240225},{"c":356.46,"h":356.79,"l":356.44,"n":337,"o":356.615,"t":"2026-09-21T15:45:00Z","v":11378,"vw":356.562119},{"c":356.91,"h":357,"l":356.4,"n":362,"o":356.425,"t":"2026-09-21T16:00:00Z","v":11465,"vw":356.736038},{"c":357.03,"h":357.13,"l":356.865,"n":171,"o":356.98,"t":"2026-09-21T16:15:00Z","v":4791,"vw":356.961357},{"c":357.15,"h":357.385,"l":357.02,"n":126,"o":357.05,"t":"2026-09-21T16:30:00Z","v":4167,"vw":357.193939},{"c":357.27,"h":357.2786,"l":357.1258,"n":160,"o":357.19,"t":"2026-09-21T16:45:00Z","v":4404,"vw":357.209521},{"c":357.485,"h":357.485,"l":357.24,"n":184,"o":357.305,"t":"2026-09-21T17:00:00Z","v":6034,"vw":357.323598},{"c":357.48,"h":357.555,"l":357.32,"n":221,"o":357.48,"t":"2026-09-21T17:15:00Z","v":8776,"vw":357.437507},{"c":357.53,"h":357.53,"l":357.2536,"n":199,"o":357.5,"t":"2026-09-21T17:30:00Z","v":9340,"vw":357.342595},{"c":357.55,"h":357.64,"l":357.46,"n":216,"o":357.54,"t":"2026-09-21T17:45:00Z","v":7533,"vw":357.550488},{"c":357.76,"h":357.76,"l":357.6,"n":250,"o":357.63,"t":"2026-09-21T18:00:00Z","v":9417,"vw":357.690574},{"c":358.02,"h":358.025,"l":357.6906,"n":202,"o":357.71,"t":"2026-09-21T18:15:00Z","v":10249,"vw":357.818787},{"c":358.075,"h":358.075,"l":357.85,"n":134,"o":358.02,"t":"2026-09-21T18:30:00Z","v":3892,"vw":357.939119},{"c":358.15,"h":358.3,"l":358.09,"n":151,"o":358.095,"t":"2026-09-21T18:45:00Z","v":3751,"vw":358.196165},{"c":358.21,"h":358.25,"l":358.04,"n":124,"o":358.24,"t":"2026-09-21T19:00:00Z","v":4081,"vw":358.142061},{"c":358.1039,"h":358.24,"l":358.0951,"n":153,"o":358.1951,"t":"2026-09-21T19:15:00Z","v":5372,"vw":358.164625},{"c":358.27,"h":358.37,"l":358.1,"n":140,"o":358.145,"t":"2026-09-21T19:30:00Z","v":5648,"vw":358.250583},{"c":357.82,"h":358.305,"l":357.76,"n":596,"o":358.305,"t":"2026-09-21T19:45:00Z","v":18376,"vw":357.998275},{"c":357.79,"h":357.79,"l":357.79,"n":9,"o":357.79,"t":"2026-09-21T20:00:00Z","v":1699,"vw":357.79},{"c":358.375,"h":358.57,"l":358.11,"n":425,"o":358.17,"t":"2026-09-22T13:30:00Z","v":19440,"vw":358.318782},{"c":357.995,"h":358.34,"l":357.96,"n":334,"o":358.34,"t":"2026-09-22T13:45:00Z","v":11096,"vw":358.181767},{"c":358.16,"h":358.43,"l":357.975,"n":226,"o":358.04,"t":"2026-09-22T14:00:00Z","v":5525,"vw":358.16915},{"c":357.9,"h":358.24,"l":357.89,"n":138,"o":358.165,"t":"2026-09-22T14:15:00Z","v":10287,"vw":358.051415},{"c":357.7561,"h":358.215,"l":357.63,"n":905,"o":357.84,"t":"2026-09-22T14:30:00Z","v":14436,"vw":357.874922},{"c":357.8432,"h":357.91,"l":357.6313,"n":78,"o":357.6601,"t":"2026-09-22T14:45:00Z","v":3924,"vw":357.779149},{"c":357.79,"h":357.915,"l":357.72,"n":209,"o":357.75,"t":"2026-09-22T15:00:00Z","v":7156,"vw":357.785149},{"c":357.865,"h":357.92,"l":357.815,"n":82,"o":357.8506,"t":"2026-09-22T15:15:00Z","v":2469,"vw":357.865989},{"c":357.545,"h":357.67,"l":357.42,"n":123,"o":357.65,"t":"2026-09-22T15:30:00Z","v":3850,"vw":357.518714},{"c":357.56,"h":357.6,"l":357.495,"n":81,"o":357.57,"t":"2026-09-22T15:45:00Z","v":2248,"vw":357.556288},{"c":357.72,"h":357.7685,"l":357.54,"n":107,"o":357.7,"t":"2026-09-22T16:00:00Z","v":3359,"vw":357.661586},{"c":357.56,"h":357.7345,"l":357.49,"n":39,"o":357.7345,"t":"2026-09-22T16:15:00Z","v":1236,"vw":357.628309},{"c":357.56,"h":357.66,"l":357.56,"n":63,"o":357.615,"t":"2026-09-22T16:30:00Z","v":1392,"vw":357.610526},{"c":357.8962,"h":357.92,"l":357.6342,"n":93,"o":357.645,"t":"2026-09-22T16:45:00Z","v":9191,"vw":357.853111},{"c":357.75,"h":357.865,"l":357.745,"n":45,"o":357.865,"t":"2026-09-22T17:00:00Z","v":5086,"vw":357.757953},{"c":357.87,"h":357.87,"l":357.7,"n":101,"o":357.75,"t":"2026-09-22T17:15:00Z","v":3140,"vw":357.740386},{"c":357.81,"h":357.85,"l":357.66,"n":129,"o":357.85,"t":"2026-09-22T17:30:00Z","v":5489,"vw":357.770423},{"c":358.1,"h":358.17,"l":357.78,"n":306,"o":357.845,"t":"2026-09-22T17:45:00Z","v":8656,"vw":358.00695},{"c":358.055,"h":358.14,"l":357.95,"n":154,"o":358.125,"t":"2026-09-22T18:00:00Z","v":5800,"vw":358.028277},{"c":358.17,"h":358.23,"l":358.06,"n":91,"o":358.09,"t":"2026-09-22T18:15:00Z","v":2810,"vw":358.149015},{"c":358.0814,"h":358.165,"l":357.97,"n":193,"o":358.12,"t":"2026-09-22T18:30:00Z","v":7740,"vw":358.061122},{"c":357.94,"h":358.17,"l":357.925,"n":171,"o":358.16,"t":"2026-09-22T18:45:00Z","v":4376,"vw":358.097544},{"c":358.1,"h":358.105,"l":357.95,"n":153,"o":357.95,"t":"2026-09-22T19:00:00Z","v":6405,"vw":357.997077},{"c":358.235,"h":358.27,"l":358.0807,"n":374,"o":358.0807,"t":"2026-09-22T19:15:00Z","v":12452,"vw":358.199568},{"c":358.296,"h":358.48,"l":358.23,"n":427,"o":358.23,"t":"2026-09-22T19:30:00Z","v":8866,"vw":358.406267},{"c":357.78,"h":358.46,"l":357.72,"n":515,"o":358.34,"t":"2026-09-22T19:45:00Z","v":17439,"vw":358.098334},{"c":357.84,"h":357.84,"l":357.84,"n":7,"o":357.84,"t":"2026-09-22T20:00:00Z","v":3774,"vw":357.84},{"c":357.3,"h":357.32,"l":357.3,"n":4,"o":357.32,"t":"2026-09-23T12:00:00Z","v":275,"vw":357.307491},{"c":357.185,"h":357.67,"l":357.115,"n":270,"o":357.67,"t":"2026-09-23T13:30:00Z","v":18480,"vw":357.471374},{"c":356.6351,"h":357.155,"l":356.53,"n":140,"o":357.155,"t":"2026-09-23T13:45:00Z","v":4082,"vw":356.807696},{"c":356.12,"h":356.76,"l":355.97,"n":128,"o":356.6501,"t":"2026-09-23T14:00:00Z","v":4301,"vw":356.221047},{"c":355.71,"h":356.148,"l":355.4618,"n":130,"o":356.145,"t":"2026-09-23T14:15:00Z","v":3925,"vw":355.775055},{"c":355.8372,"h":356.14,"l":355.64,"n":233,"o":355.86,"t":"2026-09-23T14:30:00Z","v":6183,"vw":355.924065},{"c":356.36,"h":356.46,"l":355.82,"n":287,"o":355.82,"t":"2026-09-23T14:45:00Z","v":11915,"vw":356.174958},{"c":356.115,"h":356.335,"l":356.0102,"n":164,"o":356.335,"t":"2026-09-23T15:00:00Z","v":4451,"vw":356.089569},{"c":355.76,"h":356.215,"l":355.76,"n":126,"o":356.11,"t":"2026-09-23T15:15:00Z","v":3982,"vw":356.057852},{"c":355.7,"h":355.76,"l":355.695,"n":143,"o":355.72,"t":"2026-09-23T15:30:00Z","v":3334,"vw":355.715543},{"c":355.53,"h":355.8124,"l":355.444,"n":72,"o":355.8124,"t":"2026-09-23T15:45:00Z","v":2279,"vw":355.549251},{"c":355.5187,"h":355.565,"l":355.3901,"n":64,"o":355.49,"t":"2026-09-23T16:00:00Z","v":3045,"vw":355.50275},{"c":355.44,"h":355.55,"l":355.33,"n":106,"o":355.55,"t":"2026-09-23T16:15:00Z","v":2342,"vw":355.422098},{"c":355.27,"h":355.56,"l":355.27,"n":56,"o":355.56,"t":"2026-09-23T16:30:00Z","v":1394,"vw":355.355967},{"c":354.87,"h":355.17,"l":354.8063,"n":119,"o":355.14,"t":"2026-09-23T16:45:00Z","v":3446,"vw":355.044774},{"c":354.77,"h":355.0701,"l":354.58,"n":97,"o":354.96,"t":"2026-09-23T17:00:00Z","v":3597,"vw":354.82696},{"c":354.92,"h":355.15,"l":354.8,"n":84,"o":354.8,"t":"2026-09-23T17:15:00Z","v":5465,"vw":354.930238},{"c":355.49,"h":355.49,"l":354.8433,"n":219,"o":354.8433,"t":"2026-09-23T17:30:00Z","v":6343,"vw":355.120528},{"c":355.7,"h":355.7,"l":355.405,"n":130,"o":355.47,"t":"2026-09-23T17:45:00Z","v":6113,"vw":355.451385},{"c":355.465,"h":355.62,"l":355.265,"n":153,"o":355.62,"t":"2026-09-23T18:00:00Z","v":6430,"vw":355.456045},{"c":355.395,"h":355.58,"l":355.37,"n":100,"o":355.42,"t":"2026-09-23T18:15:00Z","v":2769,"vw":355.44918},{"c":355.21,"h":355.36,"l":355.11,"n":209,"o":355.355,"t":"2026-09-23T18:30:00Z","v":5934,"vw":355.274154},{"c":355.35,"h":355.37,"l":355.16,"n":112,"o":355.175,"t":"2026-09-23T18:45:00Z","v":5694,"vw":355.22156},{"c":355.24,"h":355.38,"l":355.14,"n":118,"o":355.33,"t":"2026-09-23T19:00:00Z","v":5146,"vw":355.22591},{"c":355,"h":355.205,"l":355,"n":233,"o":355.1499,"t":"2026-09-23T19:15:00Z","v":4833,"vw":355.062613},{"c":355.06,"h":355.31,"l":355.06,"n":146,"o":355.06,"t":"2026-09-23T19:30:00Z","v":5720,"vw":355.156008},{"c":355.2,"h":355.235,"l":354.59,"n":884,"o":355.09,"t":"2026-09-23T19:45:00Z","v":41175,"vw":354.973881},{"c":355.616,"h":355.616,"l":355.36,"n":9,"o":355.36,"t":"2026-09-23T20:00:00Z","v":2720,"vw":355.402557},{"c":353.71,"h":353.76,"l":353.28,"n":155,"o":353.37,"t":"2026-09-24T13:30:00Z","v":15627,"vw":353.432997},{"c":353.9499,"h":353.9499,"l":353.705,"n":52,"o":353.705,"t":"2026-09-24T13:45:00Z","v":10148,"vw":353.804145},{"c":354.345,"h":354.5305,"l":354,"n":214,"o":354,"t":"2026-09-24T14:00:00Z","v":6858,"vw":354.289425},{"c":354.45,"h":354.49,"l":354.195,"n":160,"o":354.334,"t":"2026-09-24T14:15:00Z","v":4136,"vw":354.389958},{"c":354.0396,"h":354.43,"l":354.0396,"n":252,"o":354.3801,"t":"2026-09-24T14:30:00Z","v":7100,"vw":354.322818},{"c":353.58,"h":354.195,"l":353.58,"n":164,"o":353.96,"t":"2026-09-24T14:45:00Z","v":6240,"vw":353.902413},{"c":353.1352,"h":353.78,"l":353.1352,"n":232,"o":353.605,"t":"2026-09-24T15:00:00Z","v":6689,"vw":353.552844},{"c":353.32,"h":353.64,"l":353.15,"n":173,"o":353.15,"t":"2026-09-24T15:15:00Z","v":9663,"vw":353.40792},{"c":353.3467,"h":353.46,"l":353.22,"n":201,"o":353.31,"t":"2026-09-24T15:30:00Z","v":6903,"vw":353.323826},{"c":353.6499,"h":353.6499,"l":353.23,"n":112,"o":353.53,"t":"2026-09-24T15:45:00Z","v":2156,"vw":353.563382},{"c":353.67,"h":353.73,"l":353.34,"n":216,"o":353.63,"t":"2026-09-24T16:00:00Z","v":6810,"vw":353.489545},{"c":354.95,"h":355.28,"l":353.78,"n":508,"o":353.84,"t":"2026-09-24T16:15:00Z","v":17940,"vw":354.78496},{"c":355.23,"h":355.645,"l":354.71,"n":68,"o":354.71,"t":"2026-09-24T16:30:00Z","v":1827,"vw":355.272311},{"c":355.61,"h":355.72,"l":355.05,"n":306,"o":355.14,"t":"2026-09-24T16:45:00Z","v":9230,"vw":355.341658},{"c":355.43,"h":355.6599,"l":355.185,"n":152,"o":355.37,"t":"2026-09-24T17:00:00Z","v":4283,"vw":355.371996},{"c":354.98,"h":355.46,"l":354.795,"n":193,"o":355.46,"t":"2026-09-24T17:15:00Z","v":6258,"vw":355.264726},{"c":354.575,"h":355.175,"l":354.5351,"n":211,"o":355.01,"t":"2026-09-24T17:30:00Z","v":8483,"vw":354.934244},{"c":354.76,"h":354.8747,"l":354.5,"n":156,"o":354.5,"t":"2026-09-24T17:45:00Z","v":3811,"vw":354.726703},{"c":354.825,"h":354.88,"l":354.295,"n":161,"o":354.8,"t":"2026-09-24T18:00:00Z","v":4846,"vw":354.617536},{"c":355.21,"h":355.31,"l":354.869,"n":246,"o":354.91,"t":"2026-09-24T18:15:00Z","v":10178,"vw":355.090301},{"c":355.15,"h":355.415,"l":354.9,"n":301,"o":355.18,"t":"2026-09-24T18:30:00Z","v":10038,"vw":355.08994},{"c":355.35,"h":355.47,"l":355.105,"n":231,"o":355.18,"t":"2026-09-24T18:45:00Z","v":8290,"vw":355.294288},{"c":355.05,"h":355.33,"l":354.97,"n":297,"o":355.33,"t":"2026-09-24T19:00:00Z","v":7658,"vw":355.162603},{"c":355.135,"h":355.29,"l":355.13,"n":195,"o":355.169,"t":"2026-09-24T19:15:00Z","v":7503,"vw":355.197512},{"c":355.15,"h":355.255,"l":355.13,"n":309,"o":355.16,"t":"2026-09-24T19:30:00Z","v":13897,"vw":355.200734},{"c":355.04,"h":355.4,"l":355.04,"n":542,"o":355.165,"t":"2026-09-24T19:45:00Z","v":21557,"vw":355.151891},{"c":355.06,"h":355.06,"l":355.06,"n":8,"o":355.06,"t":"2026-09-24T20:00:00Z","v":3951,"vw":355.06},{"c":356.14,"h":356.19,"l":355.45,"n":227,"o":355.7,"t":"2026-09-25T13:30:00Z","v":16394,"vw":355.616719},{"c":356.18,"h":356.39,"l":355.86,"n":63,"o":356.07,"t":"2026-09-25T13:45:00Z","v":2074,"vw":356.193134},{"c":354.8112,"h":356.07,"l":354.665,"n":179,"o":356.07,"t":"2026-09-25T14:00:00Z","v":3997,"vw":355.374425},{"c":355.02,"h":355.26,"l":354.53,"n":185,"o":354.59,"t":"2026-09-25T14:15:00Z","v":4884,"vw":354.855272},{"c":355.07,"h":355.3701,"l":354.995,"n":61,"o":354.995,"t":"2026-09-25T14:30:00Z","v":1419,"vw":355.089692},{"c":355.645,"h":355.645,"l":355.09,"n":149,"o":355.18,"t":"2026-09-25T14:45:00Z","v":4612,"vw":355.328969},{"c":355.715,"h":356.08,"l":355.535,"n":243,"o":355.605,"t":"2026-09-25T15:00:00Z","v":8189,"vw":355.843623},{"c":355.655,"h":355.9,"l":355.495,"n":143,"o":355.71,"t":"2026-09-25T15:15:00Z","v":4110,"vw":355.716915},{"c":355.18,"h":356.055,"l":355.18,"n":228,"o":355.67,"t":"2026-09-25T15:30:00Z","v":8754,"vw":355.834227},{"c":355.95,"h":355.95,"l":355.14,"n":157,"o":355.15,"t":"2026-09-25T15:45:00Z","v":17194,"vw":355.360656},{"c":356.93,"h":357,"l":356.42,"n":83,"o":356.46,"t":"2026-09-25T16:00:00Z","v":4138,"vw":356.720292},{"c":356.8601,"h":356.92,"l":356.2,"n":212,"o":356.87,"t":"2026-09-25T16:15:00Z","v":10909,"vw":356.531269},{"c":356.8,"h":356.96,"l":356.41,"n":245,"o":356.8208,"t":"2026-09-25T16:30:00Z","v":11972,"vw":356.65814},{"c":356.44,"h":356.64,"l":356.29,"n":137,"o":356.57,"t":"2026-09-25T16:45:00Z","v":5129,"vw":356.448881},{"c":356.7,"h":356.7,"l":356.3575,"n":120,"o":356.42,"t":"2026-09-25T17:00:00Z","v":4985,"vw":356.588552},{"c":356.74,"h":356.773,"l":356.68,"n":71,"o":356.735,"t":"2026-09-25T17:15:00Z","v":2163,"vw":356.730205},{"c":356.6451,"h":356.745,"l":356.47,"n":221,"o":356.63,"t":"2026-09-25T17:30:00Z","v":6719,"vw":356.653838},{"c":356.72,"h":356.72,"l":356.4701,"n":190,"o":356.62,"t":"2026-09-25T17:45:00Z","v":7369,"vw":356.60693},{"c":356.82,"h":356.83,"l":356.64,"n":88,"o":356.73,"t":"2026-09-25T18:00:00Z","v":2991,"vw":356.705624},{"c":356.6056,"h":356.88,"l":356.43,"n":267,"o":356.86,"t":"2026-09-25T18:15:00Z","v":8861,"vw":356.669114},{"c":356.515,"h":356.825,"l":356.4966,"n":130,"o":356.66,"t":"2026-09-25T18:30:00Z","v":4622,"vw":356.686307},{"c":356.54,"h":356.6899,"l":356.49,"n":85,"o":356.68,"t":"2026-09-25T18:45:00Z","v":2677,"vw":356.605509},{"c":356.69,"h":356.69,"l":356.44,"n":194,"o":356.5385,"t":"2026-09-25T19:00:00Z","v":5384,"vw":356.532035},{"c":356.33,"h":356.725,"l":356.33,"n":153,"o":356.725,"t":"2026-09-25T19:15:00Z","v":11308,"vw":356.62532},{"c":356.72,"h":356.755,"l":356.31,"n":263,"o":356.33,"t":"2026-09-25T19:30:00Z","v":7978,"vw":356.451451},{"c":356.77,"h":357.22,"l":356.73,"n":447,"o":356.75,"t":"2026-09-25T19:45:00Z","v":16176,"vw":356.893674},{"c":356.76,"h":356.76,"l":356.76,"n":10,"o":356.76,"t":"2026-09-25T20:00:00Z","v":1884,"vw":356.76},{"c":354.1,"h":354.6,"l":353.84,"n":296,"o":354.49,"t":"2026-09-28T13:30:00Z","v":27719,"vw":354.253916},{"c":354.42,"h":354.44,"l":354.05,"n":103,"o":354.05,"t":"2026-09-28T13:45:00Z","v":3057,"vw":354.325917},{"c":353.8,"h":354.4,"l":353.8,"n":187,"o":354.34,"t":"2026-09-28T14:00:00Z","v":3419,"vw":354.145899},{"c":353.96,"h":354.145,"l":353.79,"n":192,"o":353.885,"t":"2026-09-28T14:15:00Z","v":5433,"vw":353.987516},{"c":353.03,"h":354.02,"l":353.03,"n":263,"o":354.02,"t":"2026-09-28T14:30:00Z","v":6670,"vw":353.571689},{"c":352.458,"h":352.65,"l":352.28,"n":153,"o":352.61,"t":"2026-09-28T14:45:00Z","v":3446,"vw":352.461656},{"c":352.975,"h":353.21,"l":352.4501,"n":136,"o":352.4501,"t":"2026-09-28T15:00:00Z","v":4269,"vw":353.046094},{"c":352.92,"h":353.12,"l":352.77,"n":383,"o":352.995,"t":"2026-09-28T15:15:00Z","v":8995,"vw":352.888911},{"c":352.825,"h":353.24,"l":352.825,"n":193,"o":352.95,"t":"2026-09-28T15:30:00Z","v":4980,"vw":353.108199},{"c":353.105,"h":353.11,"l":352.825,"n":102,"o":352.8519,"t":"2026-09-28T15:45:00Z","v":1656,"vw":352.949266},{"c":353.07,"h":353.24,"l":352.97,"n":275,"o":353.15,"t":"2026-09-28T16:00:00Z","v":7430,"vw":353.14668},{"c":354.59,"h":354.91,"l":353.15,"n":524,"o":353.15,"t":"2026-09-28T16:15:00Z","v":13029,"vw":353.872959},{"c":353.785,"h":354.465,"l":353.73,"n":192,"o":354.37,"t":"2026-09-28T16:30:00Z","v":4808,"vw":354.122569},{"c":353.87,"h":353.99,"l":353.8,"n":126,"o":353.99,"t":"2026-09-28T16:45:00Z","v":3802,"vw":353.887506},{"c":354.54,"h":354.77,"l":353.59,"n":326,"o":353.755,"t":"2026-09-28T17:00:00Z","v":8868,"vw":354.037069},{"c":353.855,"h":354.57,"l":353.8139,"n":117,"o":354.53,"t":"2026-09-28T17:15:00Z","v":3538,"vw":354.2603},{"c":353.87,"h":354.025,"l":353.755,"n":141,"o":353.9359,"t":"2026-09-28T17:30:00Z","v":10556,"vw":353.949672},{"c":353.93,"h":353.985,"l":353.875,"n":79,"o":353.967,"t":"2026-09-28T17:45:00Z","v":5431,"vw":353.933027},{"c":353.97,"h":353.99,"l":353.76,"n":83,"o":353.77,"t":"2026-09-28T18:00:00Z","v":1587,"vw":353.922652},{"c":353.77,"h":354.015,"l":353.7056,"n":113,"o":354.015,"t":"2026-09-28T18:15:00Z","v":3891,"vw":353.840975},{"c":353.82,"h":353.85,"l":353.51,"n":164,"o":353.75,"t":"2026-09-28T18:30:00Z","v":4469,"vw":353.680849},{"c":353.835,"h":353.95,"l":353.73,"n":158,"o":353.84,"t":"2026-09-28T18:45:00Z","v":4905,"vw":353.820667},{"c":353.36,"h":353.75,"l":353.36,"n":170,"o":353.74,"t":"2026-09-28T19:00:00Z","v":8876,"vw":353.469376},{"c":353.31,"h":353.3901,"l":353.265,"n":193,"o":353.27,"t":"2026-09-28T19:15:00Z","v":7126,"vw":353.333742},{"c":353.05,"h":353.36,"l":352.96,"n":294,"o":353.3409,"t":"2026-09-28T19:30:00Z","v":8336,"vw":353.159872},{"c":353.11,"h":353.16,"l":352.83,"n":367,"o":353.09,"t":"2026-09-28T19:45:00Z","v":12983,"vw":352.995608},{"c":353.15,"h":353.15,"l":353.15,"n":8,"o":353.15,"t":"2026-09-28T20:00:00Z","v":876,"vw":353.15},{"c":352.89,"h":352.89,"l":352.89,"n":1,"o":352.89,"t":"2026-09-29T10:15:00Z","v":50,"vw":352.89},{"c":354,"h":354,"l":354,"n":4,"o":354,"t":"2026-09-29T12:00:00Z","v":89,"vw":354},{"c":352.91,"h":353.85,"l":352.91,"n":313,"o":353.85,"t":"2026-09-29T13:30:00Z","v":31685,"vw":353.581613},{"c":352.84,"h":353.06,"l":352.77,"n":119,"o":352.84,"t":"2026-09-29T13:45:00Z","v":4926,"vw":352.903007},{"c":352.94,"h":353.07,"l":352.7201,"n":176,"o":352.79,"t":"2026-09-29T14:00:00Z","v":5086,"vw":352.861144},{"c":353,"h":353.225,"l":352.78,"n":255,"o":352.84,"t":"2026-09-29T14:15:00Z","v":8010,"vw":352.983577},{"c":352.9225,"h":353.245,"l":352.84,"n":323,"o":353.05,"t":"2026-09-29T14:30:00Z","v":11733,"vw":352.984251},{"c":352.83,"h":353.1596,"l":352.69,"n":165,"o":352.95,"t":"2026-09-29T14:45:00Z","v":8546,"vw":352.918962},{"c":352.43,"h":352.66,"l":352.4,"n":109,"o":352.63,"t":"2026-09-29T15:00:00Z","v":2321,"vw":352.52008},{"c":351.91,"h":352.54,"l":351.77,"n":270,"o":352.54,"t":"2026-09-29T15:15:00Z","v":10282,"vw":352.004687},{"c":352.235,"h":352.3826,"l":351.9201,"n":98,"o":351.9201,"t":"2026-09-29T15:30:00Z","v":2214,"vw":352.301231},{"c":352.075,"h":352.49,"l":351.9689,"n":175,"o":352.33,"t":"2026-09-29T15:45:00Z","v":5642,"vw":352.250213},{"c":352.15,"h":352.15,"l":351.8639,"n":96,"o":352.09,"t":"2026-09-29T16:00:00Z","v":3205,"vw":351.966731},{"c":352.15,"h":352.15,"l":351.93,"n":89,"o":351.9723,"t":"2026-09-29T16:15:00Z","v":4417,"vw":352.018487},{"c":351.84,"h":352.1499,"l":351.84,"n":94,"o":352.12,"t":"2026-09-29T16:30:00Z","v":3040,"vw":352.074601},{"c":351.86,"h":352.105,"l":351.73,"n":92,"o":351.87,"t":"2026-09-29T16:45:00Z","v":3117,"vw":351.926319},{"c":351.7392,"h":351.97,"l":351.7392,"n":51,"o":351.97,"t":"2026-09-29T17:00:00Z","v":2409,"vw":351.826374},{"c":352.05,"h":352.06,"l":351.71,"n":174,"o":351.84,"t":"2026-09-29T17:15:00Z","v":6143,"vw":351.867835},{"c":352.11,"h":352.115,"l":351.96,"n":139,"o":352.055,"t":"2026-09-29T17:30:00Z","v":5597,"vw":352.064854},{"c":351.83,"h":352.17,"l":351.75,"n":169,"o":352.15,"t":"2026-09-29T17:45:00Z","v":4642,"vw":352.003731},{"c":352.16,"h":352.39,"l":351.83,"n":265,"o":351.83,"t":"2026-09-29T18:00:00Z","v":10014,"vw":352.096833},{"c":352.505,"h":352.605,"l":352.3,"n":165,"o":352.3,"t":"2026-09-29T18:15:00Z","v":6917,"vw":352.403456},{"c":352.79,"h":353,"l":352.29,"n":178,"o":352.41,"t":"2026-09-29T18:30:00Z","v":6959,"vw":352.781739},{"c":352.84,"h":352.84,"l":352.6795,"n":115,"o":352.71,"t":"2026-09-29T18:45:00Z","v":5684,"vw":352.728184},{"c":352.62,"h":352.89,"l":352.62,"n":146,"o":352.81,"t":"2026-09-29T19:00:00Z","v":3978,"vw":352.778553},{"c":352.695,"h":352.8073,"l":352.58,"n":186,"o":352.58,"t":"2026-09-29T19:15:00Z","v":8216,"vw":352.66656},{"c":352.45,"h":352.72,"l":352.45,"n":276,"o":352.7,"t":"2026-09-29T19:30:00Z","v":4694,"vw":352.634895},{"c":352.53,"h":352.76,"l":352.355,"n":544,"o":352.45,"t":"2026-09-29T19:45:00Z","v":21332,"vw":352.482381},{"c":352.28,"h":352.28,"l":352.28,"n":11,"o":352.28,"t":"2026-09-29T20:00:00Z","v":2633,"vw":352.28},{"c":353.71,"h":353.71,"l":353.65,"n":37,"o":353.65,"t":"2026-09-30T13:15:00Z","v":554,"vw":353.674115},{"c":353.57,"h":353.91,"l":353.49,"n":277,"o":353.73,"t":"2026-09-30T13:30:00Z","v":46772,"vw":353.708925},{"c":354.31,"h":354.32,"l":353.43,"n":155,"o":353.76,"t":"2026-09-30T13:45:00Z","v":11303,"vw":353.805506},{"c":354.425,"h":354.8012,"l":354.34,"n":245,"o":354.38,"t":"2026-09-30T14:00:00Z","v":25084,"vw":354.657288},{"c":354.24,"h":354.7699,"l":354.0944,"n":104,"o":354.47,"t":"2026-09-30T14:15:00Z","v":3310,"vw":354.417982},{"c":354.35,"h":354.49,"l":353.99,"n":357,"o":354.2,"t":"2026-09-30T14:30:00Z","v":11745,"vw":354.260083},{"c":354.63,"h":354.93,"l":354.21,"n":76,"o":354.21,"t":"2026-09-30T14:45:00Z","v":4083,"vw":354.805807},{"c":354.34,"h":354.575,"l":354.285,"n":177,"o":354.5,"t":"2026-09-30T15:00:00Z","v":6824,"vw":354.408307},{"c":354.66,"h":354.71,"l":354.2987,"n":140,"o":354.475,"t":"2026-09-30T15:15:00Z","v":4394,"vw":354.45001},{"c":354.295,"h":354.78,"l":354.295,"n":132,"o":354.72,"t":"2026-09-30T15:30:00Z","v":4170,"vw":354.618222},{"c":354.6257,"h":354.89,"l":354.31,"n":118,"o":354.32,"t":"2026-09-30T15:45:00Z","v":4283,"vw":354.593715},{"c":354.82,"h":354.835,"l":354.56,"n":188,"o":354.62,"t":"2026-09-30T16:00:00Z","v":6647,"vw":354.687624},{"c":354.422,"h":354.7568,"l":354.395,"n":138,"o":354.7568,"t":"2026-09-30T16:15:00Z","v":3570,"vw":354.570716},{"c":354.55,"h":354.55,"l":354.21,"n":74,"o":354.3577,"t":"2026-09-30T16:30:00Z","v":2701,"vw":354.311793},{"c":354.39,"h":354.49,"l":354.25,"n":94,"o":354.49,"t":"2026-09-30T16:45:00Z","v":1908,"vw":354.344298},{"c":354.2029,"h":354.5201,"l":354.175,"n":108,"o":354.52,"t":"2026-09-30T17:00:00Z","v":3598,"vw":354.412028},{"c":353.87,"h":354.2,"l":353.61,"n":217,"o":354.2,"t":"2026-09-30T17:15:00Z","v":6944,"vw":353.842184},{"c":354.045,"h":354.045,"l":353.91,"n":51,"o":353.95,"t":"2026-09-30T17:30:00Z","v":4244,"vw":353.943065},{"c":354.19,"h":354.31,"l":354.0136,"n":188,"o":354.1,"t":"2026-09-30T17:45:00Z","v":5362,"vw":354.155602},{"c":354.1,"h":354.105,"l":353.83,"n":89,"o":354.0731,"t":"2026-09-30T18:00:00Z","v":3406,"vw":353.986699},{"c":353.7499,"h":354.05,"l":353.57,"n":128,"o":354.05,"t":"2026-09-30T18:15:00Z","v":7179,"vw":353.890293},{"c":353.7801,"h":353.82,"l":353.515,"n":97,"o":353.75,"t":"2026-09-30T18:30:00Z","v":3070,"vw":353.653562},{"c":353.655,"h":353.77,"l":353.4399,"n":259,"o":353.7549,"t":"2026-09-30T18:45:00Z","v":23629,"vw":353.482648},{"c":353.7801,"h":353.7899,"l":353.65,"n":204,"o":353.65,"t":"2026-09-30T19:00:00Z","v":7349,"vw":353.721863},{"c":353.565,"h":353.72,"l":353.525,"n":202,"o":353.71,"t":"2026-09-30T19:15:00Z","v":9693,"vw":353.607612},{"c":353.34,"h":353.585,"l":353.23,"n":289,"o":353.54,"t":"2026-09-30T19:30:00Z","v":8884,"vw":353.420214},{"c":351.76,"h":353.285,"l":351.735,"n":1295,"o":353.285,"t":"2026-09-30T19:45:00Z","v":68527,"vw":352.602866},{"c":351.85,"h":351.85,"l":351.85,"n":10,"o":351.85,"t":"2026-09-30T20:00:00Z","v":13719,"vw":351.85},{"c":352.345,"h":353.015,"l":352.2225,"n":196,"o":352.71,"t":"2026-10-01T13:30:00Z","v":12229,"vw":352.636835},{"c":352.06,"h":352.41,"l":351.8965,"n":136,"o":352.37,"t":"2026-10-01T13:45:00Z","v":9632,"vw":352.088861},{"c":350.92,"h":351.735,"l":350.61,"n":282,"o":351.735,"t":"2026-10-01T14:00:00Z","v":8301,"vw":350.930845},{"c":350.8507,"h":351.13,"l":350.6128,"n":147,"o":351.105,"t":"2026-10-01T14:15:00Z","v":5187,"vw":350.846546},{"c":351.35,"h":351.57,"l":350.74,"n":197,"o":350.74,"t":"2026-10-01T14:30:00Z","v":6585,"vw":351.404772},{"c":350.7,"h":351.6,"l":350.67,"n":252,"o":351.335,"t":"2026-10-01T14:45:00Z","v":8961,"vw":351.000772},{"c":350.67,"h":350.855,"l":350.2,"n":155,"o":350.855,"t":"2026-10-01T15:00:00Z","v":3224,"vw":350.44491},{"c":350.895,"h":351.16,"l":350.78,"n":281,"o":350.8201,"t":"2026-10-01T15:15:00Z","v":7756,"vw":351.026466},{"c":350.42,"h":350.985,"l":350.365,"n":224,"o":350.605,"t":"2026-10-01T15:30:00Z","v":6975,"vw":350.589267},{"c":350.79,"h":351.1,"l":350.33,"n":275,"o":350.55,"t":"2026-10-01T15:45:00Z","v":9831,"vw":350.794237},{"c":350.88,"h":351.1401,"l":350.82,"n":228,"o":350.82,"t":"2026-10-01T16:00:00Z","v":8036,"vw":351.054716},{"c":351.2157,"h":351.38,"l":350.91,"n":235,"o":350.91,"t":"2026-10-01T16:15:00Z","v":4275,"vw":351.173101},{"c":351.48,"h":351.75,"l":351.17,"n":344,"o":351.18,"t":"2026-10-01T16:30:00Z","v":10509,"vw":351.509353},{"c":351.025,"h":351.6,"l":350.77,"n":233,"o":351.515,"t":"2026-10-01T16:45:00Z","v":6320,"vw":351.328263},{"c":351.5857,"h":351.5857,"l":350.94,"n":232,"o":351,"t":"2026-10-01T17:00:00Z","v":8644,"vw":351.387563},{"c":352.33,"h":352.435,"l":351.49,"n":247,"o":351.49,"t":"2026-10-01T17:15:00Z","v":6735,"vw":352.033797},{"c":352.84,"h":352.865,"l":352.36,"n":395,"o":352.36,"t":"2026-10-01T17:30:00Z","v":14661,"vw":352.60179},{"c":352.285,"h":352.99,"l":352.16,"n":323,"o":352.95,"t":"2026-10-01T17:45:00Z","v":47420,"vw":352.605128},{"c":352.08,"h":352.2958,"l":351.695,"n":175,"o":352.26,"t":"2026-10-01T18:00:00Z","v":9791,"vw":351.929657},{"c":352.54,"h":352.54,"l":351.995,"n":434,"o":352.24,"t":"2026-10-01T18:15:00Z","v":18446,"vw":352.276689},{"c":352.5625,"h":352.94,"l":352.38,"n":184,"o":352.48,"t":"2026-10-01T18:30:00Z","v":8969,"vw":352.641512},{"c":352.76,"h":352.7697,"l":352.52,"n":126,"o":352.555,"t":"2026-10-01T18:45:00Z","v":3536,"vw":352.653433},{"c":352.72,"h":352.8188,"l":352.575,"n":240,"o":352.8188,"t":"2026-10-01T19:00:00Z","v":2674,"vw":352.666023},{"c":352.69,"h":352.7997,"l":352.58,"n":205,"o":352.735,"t":"2026-10-01T19:15:00Z","v":12753,"vw":352.689297},{"c":352.79,"h":352.86,"l":352.55,"n":266,"o":352.73,"t":"2026-10-01T19:30:00Z","v":7557,"vw":352.696297},{"c":352.41,"h":353.17,"l":352.21,"n":1177,"o":352.75,"t":"2026-10-01T19:45:00Z","v":58092,"vw":352.496991},{"c":352.41,"h":352.41,"l":352.41,"n":8,"o":352.41,"t":"2026-10-01T20:00:00Z","v":917,"vw":352.41},{"c":352.42,"h":352.42,"l":352.42,"n":6,"o":352.42,"t":"2026-10-02T08:15:00Z","v":2091,"vw":352.42},{"c":353.61,"h":353.61,"l":352.42,"n":34,"o":352.42,"t":"2026-10-02T08:30:00Z","v":4729,"vw":353.288614},{"c":355.58,"h":355.58,"l":355.18,"n":29,"o":355.28,"t":"2026-10-02T13:15:00Z","v":2596,"vw":355.307734},{"c":355.79,"h":355.9501,"l":355.05,"n":376,"o":355.54,"t":"2026-10-02T13:30:00Z","v":33672,"vw":355.481516},{"c":355.46,"h":356.17,"l":354.88,"n":237,"o":356.05,"t":"2026-10-02T13:45:00Z","v":12168,"vw":355.594406},{"c":355.965,"h":356.02,"l":355.23,"n":260,"o":355.23,"t":"2026-10-02T14:00:00Z","v":12579,"vw":355.723693},{"c":356.29,"h":356.34,"l":355.82,"n":260,"o":355.98,"t":"2026-10-02T14:15:00Z","v":9044,"vw":356.15408},{"c":356.1008,"h":356.36,"l":355.85,"n":181,"o":356.13,"t":"2026-10-02T14:30:00Z","v":5730,"vw":356.09404},{"c":355.62,"h":356.27,"l":355.61,"n":187,"o":356.08,"t":"2026-10-02T14:45:00Z","v":6080,"vw":355.894112},{"c":354.57,"h":355.72,"l":354.45,"n":164,"o":355.63,"t":"2026-10-02T15:00:00Z","v":5341,"vw":355.102327},{"c":354.54,"h":354.72,"l":354.135,"n":157,"o":354.62,"t":"2026-10-02T15:15:00Z","v":4709,"vw":354.40952},{"c":354.75,"h":354.98,"l":354.46,"n":208,"o":354.48,"t":"2026-10-02T15:30:00Z","v":7799,"vw":354.770138},{"c":354.71,"h":354.84,"l":354.52,"n":185,"o":354.77,"t":"2026-10-02T15:45:00Z","v":4621,"vw":354.722327},{"c":354.9801,"h":355.13,"l":354.82,"n":174,"o":354.83,"t":"2026-10-02T16:00:00Z","v":3564,"vw":354.994093},{"c":354.84,"h":355.06,"l":354.735,"n":103,"o":354.96,"t":"2026-10-02T16:15:00Z","v":2091,"vw":354.945652},{"c":354.73,"h":355.0825,"l":354.68,"n":96,"o":354.83,"t":"2026-10-02T16:30:00Z","v":2220,"vw":354.951741},{"c":354.915,"h":355,"l":354.715,"n":87,"o":354.785,"t":"2026-10-02T16:45:00Z","v":3686,"vw":354.795951},{"c":354.79,"h":355.2567,"l":354.79,"n":131,"o":354.97,"t":"2026-10-02T17:00:00Z","v":4306,"vw":354.950111},{"c":354.5,"h":355.04,"l":354.48,"n":131,"o":354.84,"t":"2026-10-02T17:15:00Z","v":4988,"vw":354.765659},{"c":354.58,"h":354.79,"l":354.5214,"n":88,"o":354.5214,"t":"2026-10-02T17:30:00Z","v":3986,"vw":354.682874},{"c":354.72,"h":354.95,"l":354.6,"n":265,"o":354.75,"t":"2026-10-02T17:45:00Z","v":5602,"vw":354.741794},{"c":354.8608,"h":354.89,"l":354.75,"n":103,"o":354.83,"t":"2026-10-02T18:00:00Z","v":5164,"vw":354.819411},{"c":354.735,"h":354.8401,"l":354.54,"n":83,"o":354.8401,"t":"2026-10-02T18:15:00Z","v":3681,"vw":354.689027},{"c":354.835,"h":354.835,"l":354.655,"n":108,"o":354.715,"t":"2026-10-02T18:30:00Z","v":5316,"vw":354.729812},{"c":354.9017,"h":354.9017,"l":354.82,"n":117,"o":354.85,"t":"2026-10-02T18:45:00Z","v":3073,"vw":354.861273},{"c":354.815,"h":354.93,"l":354.745,"n":206,"o":354.875,"t":"2026-10-02T19:00:00Z","v":10620,"vw":354.810254},{"c":354.89,"h":355,"l":354.775,"n":179,"o":354.83,"t":"2026-10-02T19:15:00Z","v":8017,"vw":354.889829},{"c":355.0427,"h":355.225,"l":354.92,"n":299,"o":354.92,"t":"2026-10-02T19:30:00Z","v":9259,"vw":355.038803},{"c":354.89,"h":355.25,"l":354.88,"n":479,"o":355.17,"t":"2026-10-02T19:45:00Z","v":16337,"vw":355.058419},{"c":355,"h":355,"l":355,"n":8,"o":355,"t":"2026-10-02T20:00:00Z","v":1519,"vw":355},{"c":355.46,"h":355.7,"l":355.2095,"n":207,"o":355.24,"t":"2026-10-05T13:30:00Z","v":12775,"vw":355.407043},{"c":355.59,"h":355.72,"l":355.44,"n":575,"o":355.715,"t":"2026-10-05T13:45:00Z","v":23540,"vw":355.628564},{"c":356.185,"h":356.25,"l":355.35,"n":421,"o":355.66,"t":"2026-10-05T14:00:00Z","v":10045,"vw":356.026109},{"c":356.49,"h":356.6,"l":356.15,"n":321,"o":356.16,"t":"2026-10-05T14:15:00Z","v":12121,"vw":356.420786},{"c":356.29,"h":356.535,"l":356.095,"n":297,"o":356.535,"t":"2026-10-05T14:30:00Z","v":8474,"vw":356.260221},{"c":356.565,"h":356.565,"l":356.24,"n":190,"o":356.33,"t":"2026-10-05T14:45:00Z","v":4435,"vw":356.327903},{"c":356.465,"h":356.58,"l":356.38,"n":283,"o":356.55,"t":"2026-10-05T15:00:00Z","v":7031,"vw":356.486123},{"c":356.58,"h":356.61,"l":356.34,"n":188,"o":356.37,"t":"2026-10-05T15:15:00Z","v":4031,"vw":356.501698},{"c":356.83,"h":356.83,"l":356.6,"n":270,"o":356.6,"t":"2026-10-05T15:30:00Z","v":6554,"vw":356.680203},{"c":356.79,"h":356.83,"l":356.69,"n":309,"o":356.78,"t":"2026-10-05T15:45:00Z","v":5453,"vw":356.794794},{"c":356.7399,"h":356.76,"l":356.65,"n":87,"o":356.71,"t":"2026-10-05T16:00:00Z","v":1849,"vw":356.717306},{"c":356.91,"h":356.91,"l":356.59,"n":201,"o":356.69,"t":"2026-10-05T16:15:00Z","v":3144,"vw":356.737229},{"c":357.28,"h":357.28,"l":356.89,"n":111,"o":356.93,"t":"2026-10-05T16:30:00Z","v":3461,"vw":357.110687},{"c":357.16,"h":357.335,"l":357.16,"n":203,"o":357.3,"t":"2026-10-05T16:45:00Z","v":3293,"vw":357.238953},{"c":357.14,"h":357.18,"l":357,"n":293,"o":357.14,"t":"2026-10-05T17:00:00Z","v":10189,"vw":357.044149},{"c":357.25,"h":357.29,"l":357.17,"n":186,"o":357.23,"t":"2026-10-05T17:15:00Z","v":4417,"vw":357.236286},{"c":357.31,"h":357.31,"l":357.1755,"n":195,"o":357.225,"t":"2026-10-05T17:30:00Z","v":7102,"vw":357.19429},{"c":357.4,"h":357.4924,"l":357.355,"n":197,"o":357.4924,"t":"2026-10-05T17:45:00Z","v":2803,"vw":357.440038},{"c":357.44,"h":357.46,"l":357.27,"n":269,"o":357.46,"t":"2026-10-05T18:00:00Z","v":6285,"vw":357.402477},{"c":357.59,"h":357.64,"l":357.435,"n":232,"o":357.45,"t":"2026-10-05T18:15:00Z","v":6302,"vw":357.485751},{"c":357.56,"h":357.6477,"l":357.55,"n":229,"o":357.6,"t":"2026-10-05T18:30:00Z","v":6255,"vw":357.59992},{"c":357.8,"h":357.81,"l":357.54,"n":244,"o":357.59,"t":"2026-10-05T18:45:00Z","v":9128,"vw":357.6348},{"c":358.11,"h":358.11,"l":357.84,"n":214,"o":357.84,"t":"2026-10-05T19:00:00Z","v":6252,"vw":357.983008},{"c":358.06,"h":358.2499,"l":358.04,"n":265,"o":358.07,"t":"2026-10-05T19:15:00Z","v":6202,"vw":358.134774},{"c":357.83,"h":358.04,"l":357.83,"n":285,"o":358.03,"t":"2026-10-05T19:30:00Z","v":5912,"vw":357.914354},{"c":357.53,"h":357.76,"l":357.135,"n":787,"o":357.71,"t":"2026-10-05T19:45:00Z","v":27160,"vw":357.409093},{"c":357.66,"h":357.66,"l":357.66,"n":7,"o":357.66,"t":"2026-10-05T20:00:00Z","v":8289,"vw":357.66},{"c":357.68,"h":358.44,"l":357.68,"n":9,"o":357.8,"t":"2026-10-06T11:15:00Z","v":940,"vw":357.776667},{"c":358.55,"h":358.66,"l":357.68,"n":34,"o":357.68,"t":"2026-10-06T11:30:00Z","v":6204,"vw":358.200142},{"c":359.285,"h":359.36,"l":358.85,"n":236,"o":359.22,"t":"2026-10-06T13:30:00Z","v":30832,"vw":359.210346},{"c":359.895,"h":359.93,"l":359.22,"n":175,"o":359.3,"t":"2026-10-06T13:45:00Z","v":7334,"vw":359.517152},{"c":359.93,"h":360.205,"l":359.82,"n":234,"o":360.03,"t":"2026-10-06T14:00:00Z","v":6143,"vw":360.050553},{"c":359.56,"h":360.055,"l":359.54,"n":212,"o":360.055,"t":"2026-10-06T14:15:00Z","v":4994,"vw":359.763566},{"c":360.03,"h":360.03,"l":359.32,"n":177,"o":359.45,"t":"2026-10-06T14:30:00Z","v":5385,"vw":359.70069},{"c":360.18,"h":360.18,"l":359.82,"n":269,"o":359.94,"t":"2026-10-06T14:45:00Z","v":11164,"vw":360.046525},{"c":360.47,"h":360.47,"l":360.1913,"n":139,"o":360.1913,"t":"2026-10-06T15:00:00Z","v":2603,"vw":360.305632},{"c":360.61,"h":360.675,"l":360.47,"n":144,"o":360.57,"t":"2026-10-06T15:15:00Z","v":2777,"vw":360.547222},{"c":360.495,"h":360.62,"l":360.45,"n":128,"o":360.53,"t":"2026-10-06T15:30:00Z","v":4557,"vw":360.521899},{"c":360.45,"h":360.54,"l":360.4,"n":156,"o":360.46,"t":"2026-10-06T15:45:00Z","v":4351,"vw":360.472923},{"c":360.39,"h":360.5,"l":360.28,"n":110,"o":360.43,"t":"2026-10-06T16:00:00Z","v":2360,"vw":360.432616},{"c":360.13,"h":360.29,"l":360.13,"n":104,"o":360.29,"t":"2026-10-06T16:15:00Z","v":3423,"vw":360.215563},{"c":360.17,"h":360.17,"l":359.99,"n":114,"o":360,"t":"2026-10-06T16:30:00Z","v":6088,"vw":360.062348},{"c":359.975,"h":360.0751,"l":359.89,"n":90,"o":360.06,"t":"2026-10-06T16:45:00Z","v":5247,"vw":359.978948},{"c":359.745,"h":359.97,"l":359.71,"n":78,"o":359.97,"t":"2026-10-06T17:00:00Z","v":2152,"vw":359.833748},{"c":359.815,"h":359.815,"l":359.4352,"n":150,"o":359.77,"t":"2026-10-06T17:15:00Z","v":5066,"vw":359.626551},{"c":359.905,"h":359.98,"l":359.7747,"n":155,"o":359.7747,"t":"2026-10-06T17:30:00Z","v":5456,"vw":359.92474},{"c":359.875,"h":360.025,"l":359.76,"n":211,"o":359.91,"t":"2026-10-06T17:45:00Z","v":4339,"vw":359.893446},{"c":360.015,"h":360.0842,"l":359.892,"n":108,"o":359.892,"t":"2026-10-06T18:00:00Z","v":3058,"vw":359.97931},{"c":359.87,"h":360.07,"l":359.855,"n":144,"o":360.035,"t":"2026-10-06T18:15:00Z","v":3584,"vw":359.926456},{"c":359.86,"h":359.93,"l":359.8,"n":89,"o":359.8,"t":"2026-10-06T18:30:00Z","v":2494,"vw":359.871728},{"c":359.9576,"h":359.965,"l":359.82,"n":127,"o":359.85,"t":"2026-10-06T18:45:00Z","v":3547,"vw":359.908806},{"c":359.855,"h":360,"l":359.84,"n":182,"o":359.985,"t":"2026-10-06T19:00:00Z","v":11549,"vw":359.889982},{"c":359.794,"h":359.9,"l":359.76,"n":203,"o":359.86,"t":"2026-10-06T19:15:00Z","v":5209,"vw":359.8424},{"c":359.73,"h":359.87,"l":359.68,"n":558,"o":359.79,"t":"2026-10-06T19:30:00Z","v":12327,"vw":359.765118},{"c":359.535,"h":359.76,"l":359.48,"n":462,"o":359.73,"t":"2026-10-06T19:45:00Z","v":13787,"vw":359.591023},{"c":359.59,"h":359.59,"l":359.59,"n":10,"o":359.59,"t":"2026-10-06T20:00:00Z","v":1625,"vw":359.59},{"c":357.46,"h":357.5,"l":357.43,"n":21,"o":357.5,"t":"2026-10-07T12:15:00Z","v":664,"vw":357.468539},{"c":358.01,"h":358.01,"l":357.94,"n":10,"o":357.94,"t":"2026-10-07T12:30:00Z","v":265,"vw":357.983607},{"c":357.39,"h":358.06,"l":357.23,"n":421,"o":358.03,"t":"2026-10-07T13:30:00Z","v":29874,"vw":357.889428},{"c":357.48,"h":357.555,"l":357.25,"n":82,"o":357.46,"t":"2026-10-07T13:45:00Z","v":2720,"vw":357.373841},{"c":357.25,"h":357.445,"l":357.18,"n":101,"o":357.42,"t":"2026-10-07T14:00:00Z","v":3559,"vw":357.270831},{"c":357.29,"h":357.6099,"l":357.18,"n":222,"o":357.3195,"t":"2026-10-07T14:15:00Z","v":5937,"vw":357.422356},{"c":357.12,"h":357.5262,"l":357.12,"n":134,"o":357.32,"t":"2026-10-07T14:30:00Z","v":6182,"vw":357.390716},{"c":357.32,"h":357.32,"l":356.95,"n":211,"o":357.1,"t":"2026-10-07T14:45:00Z","v":5629,"vw":357.111283},{"c":357.545,"h":357.605,"l":357.12,"n":209,"o":357.12,"t":"2026-10-07T15:00:00Z","v":6889,"vw":357.411575},{"c":357.51,"h":357.65,"l":357.385,"n":118,"o":357.57,"t":"2026-10-07T15:15:00Z","v":3308,"vw":357.513665},{"c":358.11,"h":358.11,"l":357.54,"n":182,"o":357.56,"t":"2026-10-07T15:30:00Z","v":12630,"vw":357.946845},{"c":358.25,"h":358.35,"l":358.15,"n":91,"o":358.15,"t":"2026-10-07T15:45:00Z","v":1911,"vw":358.259632},{"c":358.38,"h":358.38,"l":358.06,"n":229,"o":358.33,"t":"2026-10-07T16:00:00Z","v":8469,"vw":358.194639},{"c":358.44,"h":358.5,"l":358.2804,"n":160,"o":358.3704,"t":"2026-10-07T16:15:00Z","v":5561,"vw":358.387961},{"c":358.2401,"h":358.474,"l":358.2401,"n":155,"o":358.3951,"t":"2026-10-07T16:30:00Z","v":3758,"vw":358.345479},{"c":358.225,"h":358.46,"l":358.2045,"n":194,"o":358.42,"t":"2026-10-07T16:45:00Z","v":4760,"vw":358.319353},{"c":358.61,"h":358.72,"l":358.15,"n":360,"o":358.26,"t":"2026-10-07T17:00:00Z","v":10528,"vw":358.422788},{"c":358.66,"h":358.86,"l":358.555,"n":398,"o":358.665,"t":"2026-10-07T17:15:00Z","v":13023,"vw":358.771375},{"c":358.7236,"h":358.76,"l":358.64,"n":92,"o":358.74,"t":"2026-10-07T17:30:00Z","v":1920,"vw":358.714007},{"c":358.65,"h":358.85,"l":358.57,"n":239,"o":358.75,"t":"2026-10-07T17:45:00Z","v":6985,"vw":358.727671},{"c":358.7184,"h":358.9,"l":358.55,"n":177,"o":358.66,"t":"2026-10-07T18:00:00Z","v":5808,"vw":358.70836},{"c":358.795,"h":358.81,"l":358.68,"n":206,"o":358.7201,"t":"2026-10-07T18:15:00Z","v":8641,"vw":358.734336},{"c":358.745,"h":358.8296,"l":358.61,"n":142,"o":358.7501,"t":"2026-10-07T18:30:00Z","v":5068,"vw":358.743544},{"c":358.811,"h":358.9,"l":358.69,"n":137,"o":358.76,"t":"2026-10-07T18:45:00Z","v":3791,"vw":358.746729},{"c":358.61,"h":358.94,"l":358.58,"n":463,"o":358.8701,"t":"2026-10-07T19:00:00Z","v":16347,"vw":358.73833},{"c":358.53,"h":358.67,"l":358.52,"n":157,"o":358.59,"t":"2026-10-07T19:15:00Z","v":4373,"vw":358.606295},{"c":358.64,"h":358.66,"l":358.45,"n":270,"o":358.54,"t":"2026-10-07T19:30:00Z","v":7357,"vw":358.562636},{"c":358.61,"h":358.79,"l":358.4601,"n":1081,"o":358.635,"t":"2026-10-07T19:45:00Z","v":55968,"vw":358.665895},{"c":358.66,"h":358.66,"l":358.66,"n":10,"o":358.66,"t":"2026-10-07T20:00:00Z","v":2811,"vw":358.66},{"c":358.2266,"h":358.2266,"l":358.2266,"n":1,"o":358.2266,"t":"2026-10-07T21:30:00Z","v":163,"vw":358.2266},{"c":358.65,"h":358.65,"l":358.65,"n":1,"o":358.65,"t":"2026-10-07T23:00:00Z","v":185,"vw":358.65},{"c":357.42,"h":357.76,"l":357.37,"n":474,"o":357.54,"t":"2026-10-08T13:30:00Z","v":32713,"vw":357.53682},{"c":357.86,"h":357.895,"l":357.4,"n":159,"o":357.43,"t":"2026-10-08T13:45:00Z","v":6259,"vw":357.628539},{"c":358.02,"h":358.07,"l":357.66,"n":154,"o":357.755,"t":"2026-10-08T14:00:00Z","v":4905,"vw":357.856017},{"c":358.28,"h":358.29,"l":357.92,"n":216,"o":358.01,"t":"2026-10-08T14:15:00Z","v":19040,"vw":358.183158},{"c":358.05,"h":358.31,"l":357.99,"n":321,"o":358.23,"t":"2026-10-08T14:30:00Z","v":7931,"vw":358.162351},{"c":357.77,"h":358.055,"l":357.58,"n":144,"o":358.04,"t":"2026-10-08T14:45:00Z","v":4402,"vw":357.77348},{"c":357.39,"h":357.77,"l":357.39,"n":141,"o":357.71,"t":"2026-10-08T15:00:00Z","v":4604,"vw":357.678411},{"c":357.48,"h":357.49,"l":357.32,"n":223,"o":357.36,"t":"2026-10-08T15:15:00Z","v":5469,"vw":357.414661},{"c":357.37,"h":357.4701,"l":357.23,"n":319,"o":357.47,"t":"2026-10-08T15:30:00Z","v":8649,"vw":357.356212},{"c":357.2101,"h":357.399,"l":357.2,"n":146,"o":357.36,"t":"2026-10-08T15:45:00Z","v":3810,"vw":357.272673},{"c":357.46,"h":357.5,"l":357.22,"n":219,"o":357.3,"t":"2026-10-08T16:00:00Z","v":8396,"vw":357.286885},{"c":357.83,"h":358.55,"l":357.4599,"n":554,"o":357.4599,"t":"2026-10-08T16:15:00Z","v":18141,"vw":357.799568},{"c":357.52,"h":357.92,"l":357.52,"n":367,"o":357.7901,"t":"2026-10-08T16:30:00Z","v":8248,"vw":357.77365},{"c":356.75,"h":357.56,"l":356.43,"n":304,"o":357.495,"t":"2026-10-08T16:45:00Z","v":8713,"vw":356.783556},{"c":356.65,"h":356.65,"l":356.19,"n":300,"o":356.4515,"t":"2026-10-08T17:00:00Z","v":9123,"vw":356.377278},{"c":355.695,"h":356.8,"l":355.45,"n":388,"o":356.7,"t":"2026-10-08T17:15:00Z","v":11899,"vw":356.310174},{"c":356.375,"h":356.4,"l":355.64,"n":315,"o":355.755,"t":"2026-10-08T17:30:00Z","v":10685,"vw":356.11613},{"c":355.955,"h":356.45,"l":355.78,"n":192,"o":356.42,"t":"2026-10-08T17:45:00Z","v":3923,"vw":356.040946},{"c":356.29,"h":356.29,"l":355.85,"n":206,"o":355.97,"t":"2026-10-08T18:00:00Z","v":5642,"vw":356.138745},{"c":356.75,"h":356.91,"l":356.46,"n":284,"o":356.465,"t":"2026-10-08T18:15:00Z","v":8621,"vw":356.724623},{"c":356.4609,"h":356.64,"l":356.4609,"n":77,"o":356.63,"t":"2026-10-08T18:30:00Z","v":2432,"vw":356.523758},{"c":356.64,"h":356.69,"l":356.5,"n":322,"o":356.52,"t":"2026-10-08T18:45:00Z","v":9528,"vw":356.587048},{"c":356.625,"h":356.625,"l":356.37,"n":255,"o":356.56,"t":"2026-10-08T19:00:00Z","v":7279,"vw":356.493127},{"c":356.74,"h":356.995,"l":356.45,"n":354,"o":356.58,"t":"2026-10-08T19:15:00Z","v":23609,"vw":356.796018},{"c":356.76,"h":356.7751,"l":356.5601,"n":487,"o":356.745,"t":"2026-10-08T19:30:00Z","v":20092,"vw":356.659286},{"c":357.03,"h":357.14,"l":356.64,"n":965,"o":356.7447,"t":"2026-10-08T19:45:00Z","v":35734,"vw":356.916816},{"c":357.11,"h":357.11,"l":357.11,"n":7,"o":357.11,"t":"2026-10-08T20:00:00Z","v":24870,"vw":357.11},{"c":358.27,"h":358.27,"l":357.2,"n":14,"o":357.2,"t":"2026-10-09T09:15:00Z","v":648,"vw":357.745092},{"c":357.36,"h":358.29,"l":357.35,"n":17,"o":357.48,"t":"2026-10-09T09:30:00Z","v":3784,"vw":357.379992},{"c":358.3,"h":358.31,"l":357.3,"n":32,"o":357.36,"t":"2026-10-09T09:45:00Z","v":8117,"vw":358.036665},{"c":358.71,"h":358.71,"l":358.71,"n":1,"o":358.71,"t":"2026-10-09T10:15:00Z","v":50,"vw":358.71},{"c":357.95,"h":357.96,"l":357.95,"n":4,"o":357.96,"t":"2026-10-09T13:15:00Z","v":280,"vw":357.955},{"c":357.7075,"h":358.37,"l":357.68,"n":480,"o":357.92,"t":"2026-10-09T13:30:00Z","v":39497,"vw":357.961685},{"c":358.04,"h":358.05,"l":357.715,"n":86,"o":357.865,"t":"2026-10-09T13:45:00Z","v":1965,"vw":357.939664},{"c":358.11,"h":358.1333,"l":357.77,"n":189,"o":357.9812,"t":"2026-10-09T14:00:00Z","v":3866,"vw":357.940052},{"c":358.33,"h":358.39,"l":358.13,"n":249,"o":358.14,"t":"2026-10-09T14:15:00Z","v":8310,"vw":358.238456},{"c":358.11,"h":358.35,"l":358.09,"n":261,"o":358.34,"t":"2026-10-09T14:30:00Z","v":9597,"vw":358.193087},{"c":358.67,"h":358.68,"l":358.18,"n":337,"o":358.19,"t":"2026-10-09T14:45:00Z","v":13220,"vw":358.542556},{"c":358.62,"h":358.74,"l":358.32,"n":311,"o":358.6895,"t":"2026-10-09T15:00:00Z","v":7832,"vw":358.625564},{"c":358.59,"h":358.88,"l":358.59,"n":132,"o":358.635,"t":"2026-10-09T15:15:00Z","v":3949,"vw":358.726289},{"c":358.685,"h":358.685,"l":358.4101,"n":105,"o":358.5601,"t":"2026-10-09T15:30:00Z","v":2470,"vw":358.49197},{"c":358.74,"h":358.78,"l":358.4734,"n":94,"o":358.6,"t":"2026-10-09T15:45:00Z","v":5245,"vw":358.555062},{"c":358.76,"h":358.87,"l":358.45,"n":213,"o":358.66,"t":"2026-10-09T16:00:00Z","v":7603,"vw":358.705057},{"c":358.99,"h":358.99,"l":358.86,"n":154,"o":358.87,"t":"2026-10-09T16:15:00Z","v":6072,"vw":358.940817},{"c":358.97,"h":359.05,"l":358.93,"n":199,"o":359.01,"t":"2026-10-09T16:30:00Z","v":6850,"vw":358.973782},{"c":359.12,"h":359.26,"l":358.99,"n":227,"o":358.99,"t":"2026-10-09T16:45:00Z","v":8023,"vw":359.140426},{"c":358.96,"h":359.175,"l":358.9582,"n":100,"o":359.11,"t":"2026-10-09T17:00:00Z","v":5473,"vw":359.09254},{"c":359.025,"h":359.0399,"l":358.87,"n":121,"o":358.94,"t":"2026-10-09T17:15:00Z","v":5275,"vw":358.949856},{"c":359.045,"h":359.07,"l":358.94,"n":141,"o":358.96,"t":"2026-10-09T17:30:00Z","v":4124,"vw":358.985094},{"c":359.17,"h":359.19,"l":358.99,"n":103,"o":359.035,"t":"2026-10-09T17:45:00Z","v":3968,"vw":359.071957},{"c":359.2151,"h":359.26,"l":359.08,"n":247,"o":359.16,"t":"2026-10-09T18:00:00Z","v":5775,"vw":359.165696},{"c":359.255,"h":359.305,"l":359.22,"n":224,"o":359.2399,"t":"2026-10-09T18:15:00Z","v":4452,"vw":359.255238},{"c":359.24,"h":359.28,"l":359.21,"n":114,"o":359.275,"t":"2026-10-09T18:30:00Z","v":2981,"vw":359.247184},{"c":359.355,"h":359.46,"l":359.2,"n":153,"o":359.2,"t":"2026-10-09T18:45:00Z","v":6494,"vw":359.298572},{"c":359.4366,"h":359.4785,"l":359.39,"n":172,"o":359.42,"t":"2026-10-09T19:00:00Z","v":3660,"vw":359.418942},{"c":359.415,"h":359.56,"l":359.415,"n":116,"o":359.4401,"t":"2026-10-09T19:15:00Z","v":9792,"vw":359.459301},{"c":359.2501,"h":359.425,"l":359.2501,"n":225,"o":359.3978,"t":"2026-10-09T19:30:00Z","v":7623,"vw":359.36552},{"c":359.12,"h":359.3,"l":359.09,"n":398,"o":359.3,"t":"2026-10-09T19:45:00Z","v":15462,"vw":359.206139},{"c":359.19,"h":359.19,"l":359.19,"n":7,"o":359.19,"t":"2026-10-09T20:00:00Z","v":1523,"vw":359.19},{"c":359.36,"h":359.37,"l":359.36,"n":4,"o":359.37,"t":"2026-10-12T11:45:00Z","v":206,"vw":359.365},{"c":359.17,"h":359.17,"l":359.17,"n":2,"o":359.17,"t":"2026-10-12T12:15:00Z","v":66,"vw":359.17},{"c":359.05,"h":359.21,"l":359.05,"n":51,"o":359.21,"t":"2026-10-12T12:30:00Z","v":880,"vw":359.167111},{"c":359.53,"h":359.625,"l":359.19,"n":303,"o":359.43,"t":"2026-10-12T13:30:00Z","v":26311,"vw":359.45355},{"c":359.25,"h":359.55,"l":359.19,"n":210,"o":359.55,"t":"2026-10-12T13:45:00Z","v":15544,"vw":359.310587},{"c":358.9299,"h":359.4,"l":358.89,"n":161,"o":359.285,"t":"2026-10-12T14:00:00Z","v":5788,"vw":359.051723},{"c":358.9667,"h":359.055,"l":358.96,"n":109,"o":358.9748,"t":"2026-10-12T14:15:00Z","v":3433,"vw":358.986227},{"c":358.88,"h":359.03,"l":358.85,"n":208,"o":359,"t":"2026-10-12T14:30:00Z","v":5221,"vw":358.951346},{"c":359.095,"h":359.11,"l":358.91,"n":114,"o":358.91,"t":"2026-10-12T14:45:00Z","v":2240,"vw":359.056412},{"c":359.105,"h":359.17,"l":359.035,"n":173,"o":359.035,"t":"2026-10-12T15:00:00Z","v":3108,"vw":359.122999},{"c":359.03,"h":359.2,"l":358.985,"n":160,"o":359.15,"t":"2026-10-12T15:15:00Z","v":3376,"vw":359.105082},{"c":359.18,"h":359.185,"l":359,"n":120,"o":359.015,"t":"2026-10-12T15:30:00Z","v":2330,"vw":359.081009},{"c":359.3309,"h":359.39,"l":359.245,"n":131,"o":359.245,"t":"2026-10-12T15:45:00Z","v":6353,"vw":359.343038},{"c":359.345,"h":359.53,"l":359.345,"n":44,"o":359.4,"t":"2026-10-12T16:00:00Z","v":1358,"vw":359.461609},{"c":359.05,"h":359.38,"l":359.02,"n":147,"o":359.3199,"t":"2026-10-12T16:15:00Z","v":3431,"vw":359.191495},{"c":359.02,"h":359.17,"l":359.02,"n":78,"o":359.14,"t":"2026-10-12T16:30:00Z","v":1782,"vw":359.100242},{"c":358.7801,"h":359.07,"l":358.725,"n":85,"o":359.035,"t":"2026-10-12T16:45:00Z","v":2040,"vw":358.917176},{"c":358.925,"h":358.925,"l":358.76,"n":45,"o":358.82,"t":"2026-10-12T17:00:00Z","v":1112,"vw":358.82925},{"c":358.835,"h":358.93,"l":358.795,"n":86,"o":358.835,"t":"2026-10-12T17:15:00Z","v":1911,"vw":358.864079},{"c":358.81,"h":358.855,"l":358.73,"n":74,"o":358.84,"t":"2026-10-12T17:30:00Z","v":1710,"vw":358.798117},{"c":358.86,"h":358.955,"l":358.8301,"n":159,"o":358.8301,"t":"2026-10-12T17:45:00Z","v":2812,"vw":358.887669},{"c":358.77,"h":358.815,"l":358.72,"n":80,"o":358.78,"t":"2026-10-12T18:00:00Z","v":2720,"vw":358.759432},{"c":358.67,"h":358.72,"l":358.63,"n":131,"o":358.72,"t":"2026-10-12T18:15:00Z","v":6168,"vw":358.674442},{"c":358.755,"h":358.755,"l":358.63,"n":106,"o":358.68,"t":"2026-10-12T18:30:00Z","v":4486,"vw":358.674077},{"c":358.64,"h":358.77,"l":358.5599,"n":130,"o":358.76,"t":"2026-10-12T18:45:00Z","v":10103,"vw":358.652795},{"c":358.63,"h":358.678,"l":358.59,"n":83,"o":358.59,"t":"2026-10-12T19:00:00Z","v":2614,"vw":358.633586},{"c":358.63,"h":358.69,"l":358.6201,"n":139,"o":358.64,"t":"2026-10-12T19:15:00Z","v":5667,"vw":358.650371},{"c":358.87,"h":358.92,"l":358.675,"n":156,"o":358.7,"t":"2026-10-12T19:30:00Z","v":21309,"vw":358.726252},{"c":359,"h":359.07,"l":358.86,"n":472,"o":358.86,"t":"2026-10-12T19:45:00Z","v":15841,"vw":358.935557},{"c":359.04,"h":359.04,"l":359.04,"n":12,"o":359.04,"t":"2026-10-12T20:00:00Z","v":302,"vw":359.04},{"c":359.13,"h":359.25,"l":358.45,"n":179,"o":358.45,"t":"2026-10-13T13:30:00Z","v":16152,"vw":358.626034},{"c":359,"h":359.17,"l":358.93,"n":134,"o":359.14,"t":"2026-10-13T13:45:00Z","v":2418,"vw":359.090803},{"c":358.75,"h":358.9,"l":358.585,"n":135,"o":358.9,"t":"2026-10-13T14:00:00Z","v":2593,"vw":358.721776},{"c":358.75,"h":358.87,"l":358.67,"n":186,"o":358.8,"t":"2026-10-13T14:15:00Z","v":10279,"vw":358.78432},{"c":358.86,"h":358.879,"l":358.6,"n":196,"o":358.79,"t":"2026-10-13T14:30:00Z","v":3298,"vw":358.757398},{"c":358.415,"h":358.795,"l":358.41,"n":172,"o":358.795,"t":"2026-10-13T14:45:00Z","v":3428,"vw":358.572292},{"c":358.53,"h":358.56,"l":358.41,"n":264,"o":358.48,"t":"2026-10-13T15:00:00Z","v":5193,"vw":358.488558},{"c":358.12,"h":358.64,"l":358.08,"n":180,"o":358.54,"t":"2026-10-13T15:15:00Z","v":5358,"vw":358.425113},{"c":358.175,"h":358.2,"l":358.04,"n":358,"o":358.12,"t":"2026-10-13T15:30:00Z","v":9804,"vw":358.134196},{"c":358.32,"h":358.3201,"l":358.07,"n":186,"o":358.15,"t":"2026-10-13T15:45:00Z","v":6753,"vw":358.159873},{"c":358.4101,"h":358.49,"l":358.3015,"n":231,"o":358.3015,"t":"2026-10-13T16:00:00Z","v":9314,"vw":358.415624},{"c":358.625,"h":358.625,"l":358.47,"n":84,"o":358.47,"t":"2026-10-13T16:15:00Z","v":2462,"vw":358.515703},{"c":358.88,"h":358.9,"l":358.7,"n":130,"o":358.7599,"t":"2026-10-13T16:30:00Z","v":4418,"vw":358.782469},{"c":358.72,"h":358.885,"l":358.7,"n":162,"o":358.885,"t":"2026-10-13T16:45:00Z","v":4291,"vw":358.746669},{"c":358.5301,"h":358.6,"l":358.53,"n":73,"o":358.53,"t":"2026-10-13T17:00:00Z","v":2255,"vw":358.553511},{"c":358.425,"h":358.55,"l":358.425,"n":58,"o":358.53,"t":"2026-10-13T17:15:00Z","v":1642,"vw":358.488497},{"c":358.67,"h":358.68,"l":358.43,"n":122,"o":358.43,"t":"2026-10-13T17:30:00Z","v":3105,"vw":358.595714},{"c":358.4051,"h":358.6304,"l":358.35,"n":225,"o":358.6304,"t":"2026-10-13T17:45:00Z","v":6257,"vw":358.501113},{"c":358.856,"h":358.9,"l":358.36,"n":304,"o":358.425,"t":"2026-10-13T18:00:00Z","v":15522,"vw":358.594427},{"c":358.82,"h":358.84,"l":358.71,"n":121,"o":358.84,"t":"2026-10-13T18:15:00Z","v":4375,"vw":358.755147},{"c":358.73,"h":358.85,"l":358.6801,"n":122,"o":358.825,"t":"2026-10-13T18:30:00Z","v":3206,"vw":358.799378},{"c":358.75,"h":358.75,"l":358.53,"n":235,"o":358.615,"t":"2026-10-13T18:45:00Z","v":7583,"vw":358.637904},{"c":359.0006,"h":359.0006,"l":358.75,"n":95,"o":358.75,"t":"2026-10-13T19:00:00Z","v":1617,"vw":358.943778},{"c":358.99,"h":359.07,"l":358.94,"n":210,"o":359.07,"t":"2026-10-13T19:15:00Z","v":5579,"vw":359.000539},{"c":358.99,"h":359.14,"l":358.91,"n":376,"o":359.01,"t":"2026-10-13T19:30:00Z","v":10125,"vw":359.026793},{"c":358.75,"h":359.08,"l":358.72,"n":560,"o":359.01,"t":"2026-10-13T19:45:00Z","v":18644,"vw":358.867034},{"c":358.81,"h":358.81,"l":358.81,"n":9,"o":358.81,"t":"2026-10-13T20:00:00Z","v":2765,"vw":358.81},{"c":359,"h":359,"l":359,"n":2,"o":359,"t":"2026-10-14T12:00:00Z","v":121,"vw":359},{"c":357.54,"h":357.845,"l":357.23,"n":325,"o":357.39,"t":"2026-10-14T13:30:00Z","v":21748,"vw":357.446533},{"c":356.69,"h":358.21,"l":356.65,"n":378,"o":357.64,"t":"2026-10-14T13:45:00Z","v":14758,"vw":357.413219},{"c":356.51,"h":356.92,"l":356.36,"n":196,"o":356.72,"t":"2026-10-14T14:00:00Z","v":7356,"vw":356.669684},{"c":356.49,"h":356.72,"l":356.34,"n":179,"o":356.52,"t":"2026-10-14T14:15:00Z","v":5455,"vw":356.487341},{"c":356.34,"h":356.64,"l":356.27,"n":347,"o":356.46,"t":"2026-10-14T14:30:00Z","v":12237,"vw":356.506217},{"c":356.34,"h":356.53,"l":356,"n":274,"o":356.31,"t":"2026-10-14T14:45:00Z","v":7155,"vw":356.30106},{"c":355.9,"h":356.15,"l":355.68,"n":296,"o":356.15,"t":"2026-10-14T15:00:00Z","v":9865,"vw":355.943051},{"c":355.855,"h":356.16,"l":355.8266,"n":206,"o":355.9,"t":"2026-10-14T15:15:00Z","v":5976,"vw":356.008156},{"c":355.425,"h":355.94,"l":355.36,"n":237,"o":355.845,"t":"2026-10-14T15:30:00Z","v":11006,"vw":355.68679},{"c":355.51,"h":355.715,"l":355.36,"n":139,"o":355.41,"t":"2026-10-14T15:45:00Z","v":5411,"vw":355.477494},{"c":354.86,"h":355.59,"l":354.8451,"n":293,"o":355.5,"t":"2026-10-14T16:00:00Z","v":7262,"vw":355.367426},{"c":354.87,"h":354.9,"l":354.77,"n":116,"o":354.79,"t":"2026-10-14T16:15:00Z","v":6281,"vw":354.852875},{"c":355.14,"h":355.34,"l":354.77,"n":183,"o":354.77,"t":"2026-10-14T16:30:00Z","v":15341,"vw":355.172384},{"c":355.19,"h":355.235,"l":354.95,"n":182,"o":355.21,"t":"2026-10-14T16:45:00Z","v":3651,"vw":355.108667},{"c":354.88,"h":355.3864,"l":354.8,"n":126,"o":355.23,"t":"2026-10-14T17:00:00Z","v":3305,"vw":354.923764},{"c":354.315,"h":354.8499,"l":354.26,"n":515,"o":354.78,"t":"2026-10-14T17:15:00Z","v":14167,"vw":354.70184},{"c":354.31,"h":354.5329,"l":354.1972,"n":163,"o":354.315,"t":"2026-10-14T17:30:00Z","v":7434,"vw":354.407932},{"c":353.93,"h":354.33,"l":353.9096,"n":336,"o":354.31,"t":"2026-10-14T17:45:00Z","v":6969,"vw":354.131571},{"c":354.285,"h":354.31,"l":353.76,"n":174,"o":353.815,"t":"2026-10-14T18:00:00Z","v":4604,"vw":353.999194},{"c":354.21,"h":354.3451,"l":354.095,"n":164,"o":354.3,"t":"2026-10-14T18:15:00Z","v":4003,"vw":354.216372},{"c":354.1,"h":354.21,"l":353.99,"n":121,"o":354.12,"t":"2026-10-14T18:30:00Z","v":3857,"vw":354.080426},{"c":354.02,"h":354.27,"l":353.98,"n":164,"o":353.985,"t":"2026-10-14T18:45:00Z","v":4962,"vw":354.132833},{"c":354.09,"h":354.13,"l":353.7501,"n":290,"o":354.02,"t":"2026-10-14T19:00:00Z","v":22203,"vw":353.889913},{"c":354.59,"h":354.61,"l":354.01,"n":231,"o":354.085,"t":"2026-10-14T19:15:00Z","v":4918,"vw":354.424128},{"c":354.6,"h":354.88,"l":354.3575,"n":218,"o":354.5751,"t":"2026-10-14T19:30:00Z","v":10640,"vw":354.673414},{"c":354.86,"h":354.91,"l":354.38,"n":679,"o":354.55,"t":"2026-10-14T19:45:00Z","v":27259,"vw":354.660687},{"c":354.9,"h":354.9,"l":354.9,"n":8,"o":354.9,"t":"2026-10-14T20:00:00Z","v":364,"vw":354.9},{"c":353.25,"h":353.41,"l":353.25,"n":4,"o":353.41,"t":"2026-10-14T23:45:00Z","v":390,"vw":353.344897},{"c":353.49,"h":353.7,"l":352.82,"n":325,"o":353.12,"t":"2026-10-15T13:30:00Z","v":27166,"vw":353.134285},{"c":352.7499,"h":353.66,"l":352.427,"n":282,"o":353.62,"t":"2026-10-15T13:45:00Z","v":13606,"vw":352.958215},{"c":353.695,"h":353.965,"l":352.93,"n":352,"o":352.94,"t":"2026-10-15T14:00:00Z","v":12700,"vw":353.646366},{"c":353.83,"h":353.925,"l":353.5801,"n":207,"o":353.72,"t":"2026-10-15T14:15:00Z","v":7847,"vw":353.774238},{"c":354.49,"h":354.595,"l":353.64,"n":301,"o":353.7542,"t":"2026-10-15T14:30:00Z","v":17649,"vw":354.106884},{"c":354.79,"h":354.79,"l":354.275,"n":328,"o":354.49,"t":"2026-10-15T14:45:00Z","v":11571,"vw":354.488053},{"c":355.265,"h":355.32,"l":354.62,"n":285,"o":354.8,"t":"2026-10-15T15:00:00Z","v":12544,"vw":354.933469},{"c":355.075,"h":355.555,"l":355.03,"n":309,"o":355.315,"t":"2026-10-15T15:15:00Z","v":11038,"vw":355.252468},{"c":354.87,"h":355.12,"l":354.795,"n":165,"o":355.12,"t":"2026-10-15T15:30:00Z","v":3272,"vw":354.938445},{"c":355.19,"h":355.19,"l":354.8192,"n":263,"o":354.94,"t":"2026-10-15T15:45:00Z","v":6950,"vw":355.052264},{"c":354.82,"h":355.335,"l":354.82,"n":258,"o":355.1501,"t":"2026-10-15T16:00:00Z","v":6315,"vw":355.059315},{"c":354.61,"h":354.86,"l":354.57,"n":120,"o":354.815,"t":"2026-10-15T16:15:00Z","v":4029,"vw":354.754393},{"c":354.87,"h":355.105,"l":354.58,"n":307,"o":354.6517,"t":"2026-10-15T16:30:00Z","v":17839,"vw":354.744081},{"c":354.845,"h":355.08,"l":354.6229,"n":151,"o":355.08,"t":"2026-10-15T16:45:00Z","v":4549,"vw":354.777846},{"c":355.115,"h":355.13,"l":354.87,"n":137,"o":354.898538,"t":"2026-10-15T17:00:00Z","v":6546,"vw":354.966742},{"c":355.165,"h":355.27,"l":355.125,"n":105,"o":355.125,"t":"2026-10-15T17:15:00Z","v":2999,"vw":355.220068},{"c":355.7287,"h":355.84,"l":355.14,"n":114,"o":355.14,"t":"2026-10-15T17:30:00Z","v":3109,"vw":355.52919},{"c":355.66,"h":355.75,"l":355.59,"n":192,"o":355.7,"t":"2026-10-15T17:45:00Z","v":5658,"vw":355.678438},{"c":354.87,"h":355.59,"l":354.8332,"n":223,"o":355.57,"t":"2026-10-15T18:00:00Z","v":12060,"vw":355.393949},{"c":354.7864,"h":354.925,"l":354.685,"n":126,"o":354.86,"t":"2026-10-15T18:15:00Z","v":5535,"vw":354.811989},{"c":354.87,"h":355.0201,"l":354.8,"n":83,"o":354.8,"t":"2026-10-15T18:30:00Z","v":2865,"vw":354.929113},{"c":355.32,"h":355.335,"l":354.95,"n":142,"o":354.95,"t":"2026-10-15T18:45:00Z","v":4015,"vw":355.20386},{"c":356.075,"h":356.075,"l":355.31,"n":159,"o":355.31,"t":"2026-10-15T19:00:00Z","v":5008,"vw":355.697261},{"c":355.98,"h":356.32,"l":355.98,"n":244,"o":356.09,"t":"2026-10-15T19:15:00Z","v":12035,"vw":356.201477},{"c":355.9948,"h":356.11,"l":355.85,"n":254,"o":355.99,"t":"2026-10-15T19:30:00Z","v":6826,"vw":355.980229},{"c":355.83,"h":356.165,"l":355.73,"n":554,"o":356.045,"t":"2026-10-15T19:45:00Z","v":19586,"vw":355.917196},{"c":355.89,"h":355.89,"l":355.89,"n":10,"o":355.89,"t":"2026-10-15T20:00:00Z","v":2881,"vw":355.89},{"c":355.91,"h":356.64,"l":355.51,"n":391,"o":356.64,"t":"2026-10-16T13:30:00Z","v":28574,"vw":356.21178},{"c":355.63,"h":355.98,"l":355.39,"n":306,"o":355.855,"t":"2026-10-16T13:45:00Z","v":8501,"vw":355.572485},{"c":355.44,"h":355.84,"l":355.1745,"n":282,"o":355.47,"t":"2026-10-16T14:00:00Z","v":7559,"vw":355.49901},{"c":355.3646,"h":355.7,"l":355.265,"n":221,"o":355.5,"t":"2026-10-16T14:15:00Z","v":6707,"vw":355.50426},{"c":355.825,"h":355.9799,"l":355.2959,"n":241,"o":355.2959,"t":"2026-10-16T14:30:00Z","v":9544,"vw":355.783323},{"c":355.52,"h":356.14,"l":355.495,"n":174,"o":355.98,"t":"2026-10-16T14:45:00Z","v":7267,"vw":355.942908},{"c":354.88,"h":355.495,"l":354.632,"n":238,"o":355.495,"t":"2026-10-16T15:00:00Z","v":7038,"vw":354.969266},{"c":354.325,"h":354.9333,"l":354.29,"n":263,"o":354.9333,"t":"2026-10-16T15:15:00Z","v":8416,"vw":354.66804},{"c":354.345,"h":354.655,"l":354.305,"n":160,"o":354.33,"t":"2026-10-16T15:30:00Z","v":6016,"vw":354.52144},{"c":353.86,"h":354.615,"l":353.83,"n":111,"o":354.35,"t":"2026-10-16T15:45:00Z","v":7151,"vw":354.013891},{"c":353.92,"h":353.92,"l":353.34,"n":150,"o":353.59,"t":"2026-10-16T16:00:00Z","v":7236,"vw":353.604302},{"c":353.7308,"h":354.09,"l":353.695,"n":147,"o":354.01,"t":"2026-10-16T16:15:00Z","v":6795,"vw":353.847685},{"c":353.28,"h":353.725,"l":353.27,"n":118,"o":353.725,"t":"2026-10-16T16:30:00Z","v":3263,"vw":353.45983},{"c":352.99,"h":353.44,"l":352.8928,"n":129,"o":353.4,"t":"2026-10-16T16:45:00Z","v":5265,"vw":353.083535},{"c":352.025,"h":353.08,"l":351.9211,"n":141,"o":353.08,"t":"2026-10-16T17:00:00Z","v":6201,"vw":352.373919},{"c":352.28,"h":352.32,"l":351.54,"n":261,"o":352.055,"t":"2026-10-16T17:15:00Z","v":12754,"vw":351.876137},{"c":352.64,"h":352.87,"l":352.08,"n":250,"o":352.25,"t":"2026-10-16T17:30:00Z","v":7998,"vw":352.43364},{"c":351.84,"h":352.67,"l":351.84,"n":274,"o":352.655,"t":"2026-10-16T17:45:00Z","v":5155,"vw":352.289405},{"c":351.72,"h":351.8098,"l":351.36,"n":254,"o":351.65,"t":"2026-10-16T18:00:00Z","v":9347,"vw":351.616446},{"c":351.285,"h":351.87,"l":351.2,"n":114,"o":351.65,"t":"2026-10-16T18:15:00Z","v":2747,"vw":351.493816},{"c":351.33,"h":351.49,"l":351.14,"n":102,"o":351.21,"t":"2026-10-16T18:30:00Z","v":2897,"vw":351.293739},{"c":351.105,"h":351.42,"l":350.72,"n":300,"o":351.38,"t":"2026-10-16T18:45:00Z","v":20554,"vw":351.010395},{"c":351.6,"h":351.62,"l":350.575,"n":349,"o":351.03,"t":"2026-10-16T19:00:00Z","v":8526,"vw":351.158134},{"c":351.4525,"h":351.73,"l":351.21,"n":229,"o":351.6198,"t":"2026-10-16T19:15:00Z","v":5992,"vw":351.549305},{"c":351.13,"h":351.748,"l":351.13,"n":354,"o":351.748,"t":"2026-10-16T19:30:00Z","v":13251,"vw":351.426651},{"c":351.805,"h":352.03,"l":351.25,"n":720,"o":351.25,"t":"2026-10-16T19:45:00Z","v":22323,"vw":351.728827},{"c":351.88,"h":351.88,"l":351.88,"n":9,"o":351.88,"t":"2026-10-16T20:00:00Z","v":3642,"vw":351.88},{"c":353.815,"h":353.99,"l":353.5,"n":275,"o":353.81,"t":"2026-10-19T13:30:00Z","v":22574,"vw":353.807615},{"c":353.33,"h":353.605,"l":353.27,"n":119,"o":353.4744,"t":"2026-10-19T13:45:00Z","v":3809,"vw":353.401204},{"c":354.12,"h":354.12,"l":353.05,"n":311,"o":353.28,"t":"2026-10-19T14:00:00Z","v":6622,"vw":353.254964},{"c":354.21,"h":354.51,"l":354.18,"n":206,"o":354.34,"t":"2026-10-19T14:15:00Z","v":6217,"vw":354.295949},{"c":353.7401,"h":354.06,"l":353.63,"n":362,"o":354.06,"t":"2026-10-19T14:30:00Z","v":15483,"vw":353.818788},{"c":354.125,"h":354.125,"l":353.79,"n":124,"o":354,"t":"2026-10-19T14:45:00Z","v":2496,"vw":354.02459},{"c":354.37,"h":354.51,"l":354.15,"n":260,"o":354.28,"t":"2026-10-19T15:00:00Z","v":9576,"vw":354.349608},{"c":354.96,"h":355.05,"l":354.351,"n":228,"o":354.351,"t":"2026-10-19T15:15:00Z","v":7738,"vw":354.725336},{"c":355.02,"h":355.1644,"l":354.72,"n":209,"o":354.92,"t":"2026-10-19T15:30:00Z","v":6800,"vw":354.939481},{"c":354.755,"h":354.96,"l":354.755,"n":324,"o":354.9,"t":"2026-10-19T15:45:00Z","v":9456,"vw":354.858408},{"c":354.39,"h":354.6438,"l":354.04,"n":286,"o":354.6438,"t":"2026-10-19T16:00:00Z","v":7892,"vw":354.239013},{"c":354.105,"h":354.35,"l":354.065,"n":247,"o":354.3399,"t":"2026-10-19T16:15:00Z","v":7264,"vw":354.21026},{"c":354.14,"h":354.16,"l":353.92,"n":133,"o":354.15,"t":"2026-10-19T16:30:00Z","v":3525,"vw":354.06604},{"c":353.7901,"h":354.06,"l":353.7901,"n":151,"o":354.0201,"t":"2026-10-19T16:45:00Z","v":3015,"vw":353.898212},{"c":353.7601,"h":353.86,"l":353.61,"n":108,"o":353.82,"t":"2026-10-19T17:00:00Z","v":2676,"vw":353.787096},{"c":353.8,"h":353.92,"l":353.65,"n":196,"o":353.7993,"t":"2026-10-19T17:15:00Z","v":4671,"vw":353.752545},{"c":353.715,"h":353.87,"l":353.61,"n":191,"o":353.7101,"t":"2026-10-19T17:30:00Z","v":9794,"vw":353.718899},{"c":353.865,"h":353.88,"l":353.47,"n":257,"o":353.675,"t":"2026-10-19T17:45:00Z","v":6397,"vw":353.642816},{"c":353.92,"h":353.92,"l":353.63,"n":183,"o":353.78,"t":"2026-10-19T18:00:00Z","v":6864,"vw":353.736747},{"c":353.6,"h":354.015,"l":353.6,"n":143,"o":353.9338,"t":"2026-10-19T18:15:00Z","v":7958,"vw":353.741162},{"c":353.81,"h":353.81,"l":353.51,"n":132,"o":353.64,"t":"2026-10-19T18:30:00Z","v":4156,"vw":353.694943},{"c":353.87,"h":353.97,"l":353.76,"n":159,"o":353.85,"t":"2026-10-19T18:45:00Z","v":3502,"vw":353.85324},{"c":353.9101,"h":354.07,"l":353.8,"n":195,"o":353.8501,"t":"2026-10-19T19:00:00Z","v":5937,"vw":353.940903},{"c":354.07,"h":354.27,"l":353.93,"n":235,"o":353.97,"t":"2026-10-19T19:15:00Z","v":10557,"vw":354.08312},{"c":354.0751,"h":354.21,"l":354.05,"n":252,"o":354.05,"t":"2026-10-19T19:30:00Z","v":5388,"vw":354.132426},{"c":353.27,"h":354.07,"l":353.2,"n":696,"o":354.07,"t":"2026-10-19T19:45:00Z","v":19933,"vw":353.577567},{"c":353.34,"h":353.34,"l":353.34,"n":11,"o":353.34,"t":"2026-10-19T20:00:00Z","v":3028,"vw":353.34},{"c":352.89,"h":352.89,"l":352.89,"n":2,"o":352.89,"t":"2026-10-20T13:15:00Z","v":100,"vw":352.89},{"c":352.4,"h":353.23,"l":352.4,"n":269,"o":353.23,"t":"2026-10-20T13:30:00Z","v":29069,"vw":352.784035},{"c":353.855,"h":353.855,"l":352.275,"n":143,"o":352.33,"t":"2026-10-20T13:45:00Z","v":3823,"vw":352.995272},{"c":354.407,"h":354.5101,"l":353.84,"n":185,"o":353.84,"t":"2026-10-20T14:00:00Z","v":5808,"vw":354.282806},{"c":355.71,"h":355.71,"l":354.5301,"n":180,"o":354.5301,"t":"2026-10-20T14:15:00Z","v":7050,"vw":354.991638},{"c":355.61,"h":355.87,"l":355.34,"n":246,"o":355.87,"t":"2026-10-20T14:30:00Z","v":6723,"vw":355.607365},{"c":355.775,"h":355.95,"l":355.51,"n":139,"o":355.62,"t":"2026-10-20T14:45:00Z","v":4514,"vw":355.703979},{"c":354.34,"h":355.73,"l":353.99,"n":338,"o":355.66,"t":"2026-10-20T15:00:00Z","v":11992,"vw":355.303369},{"c":354.6,"h":354.86,"l":354.38,"n":149,"o":354.38,"t":"2026-10-20T15:15:00Z","v":7247,"vw":354.683429},{"c":354.6935,"h":354.745,"l":354.2826,"n":147,"o":354.58,"t":"2026-10-20T15:30:00Z","v":4457,"vw":354.560785},{"c":354.905,"h":354.935,"l":354.473,"n":82,"o":354.66,"t":"2026-10-20T15:45:00Z","v":3148,"vw":354.639458},{"c":354.56,"h":354.94,"l":354.4901,"n":118,"o":354.94,"t":"2026-10-20T16:00:00Z","v":3570,"vw":354.738492},{"c":354.57,"h":354.645,"l":354.26,"n":140,"o":354.5801,"t":"2026-10-20T16:15:00Z","v":11579,"vw":354.597442},{"c":354.56,"h":354.81,"l":354.53,"n":221,"o":354.57,"t":"2026-10-20T16:30:00Z","v":12798,"vw":354.639561},{"c":354.25,"h":354.7,"l":354.13,"n":92,"o":354.59,"t":"2026-10-20T16:45:00Z","v":4348,"vw":354.30713},{"c":354.305,"h":354.43,"l":354.2,"n":381,"o":354.32,"t":"2026-10-20T17:00:00Z","v":12444,"vw":354.300218},{"c":354.684,"h":354.725,"l":354.3711,"n":104,"o":354.39,"t":"2026-10-20T17:15:00Z","v":4156,"vw":354.504151},{"c":354.82,"h":354.82,"l":354.6752,"n":99,"o":354.81,"t":"2026-10-20T17:30:00Z","v":6126,"vw":354.765134},{"c":354.75,"h":354.92,"l":354.71,"n":187,"o":354.76,"t":"2026-10-20T17:45:00Z","v":4810,"vw":354.781823},{"c":354.7301,"h":354.8138,"l":354.59,"n":104,"o":354.77,"t":"2026-10-20T18:00:00Z","v":3371,"vw":354.700969},{"c":354.58,"h":354.8,"l":354.48,"n":110,"o":354.7801,"t":"2026-10-20T18:15:00Z","v":7306,"vw":354.638677},{"c":354.14,"h":354.565,"l":354.07,"n":101,"o":354.565,"t":"2026-10-20T18:30:00Z","v":3744,"vw":354.281247},{"c":354.36,"h":354.44,"l":354.0401,"n":136,"o":354.051,"t":"2026-10-20T18:45:00Z","v":6143,"vw":354.298047},{"c":354.25,"h":354.46,"l":354.25,"n":121,"o":354.39,"t":"2026-10-20T19:00:00Z","v":2469,"vw":354.357487},{"c":354.02,"h":354.26,"l":353.93,"n":179,"o":354.23,"t":"2026-10-20T19:15:00Z","v":6216,"vw":354.095076},{"c":354.2,"h":354.2,"l":353.9,"n":327,"o":353.99,"t":"2026-10-20T19:30:00Z","v":9246,"vw":354.013674},{"c":354.4,"h":354.43,"l":354.0018,"n":438,"o":354.1933,"t":"2026-10-20T19:45:00Z","v":16231,"vw":354.306241},{"c":354.32,"h":354.42,"l":354.32,"n":11,"o":354.42,"t":"2026-10-20T20:00:00Z","v":1641,"vw":354.324972},{"c":354.89,"h":355.55,"l":354.84,"n":343,"o":355.31,"t":"2026-10-21T13:30:00Z","v":36750,"vw":355.061864},{"c":355.3,"h":355.47,"l":354.975,"n":196,"o":355,"t":"2026-10-21T13:45:00Z","v":7293,"vw":355.219307},{"c":354.36,"h":355.295,"l":354.19,"n":247,"o":355.2,"t":"2026-10-21T14:00:00Z","v":10386,"vw":354.623057},{"c":354.63,"h":354.7295,"l":354.2837,"n":162,"o":354.37,"t":"2026-10-21T14:15:00Z","v":7473,"vw":354.487361},{"c":355.1,"h":355.1,"l":354.66,"n":152,"o":354.75,"t":"2026-10-21T14:30:00Z","v":4453,"vw":354.858864},{"c":355.41,"h":355.455,"l":355.05,"n":156,"o":355.05,"t":"2026-10-21T14:45:00Z","v":3798,"vw":355.276078},{"c":355.6,"h":355.655,"l":355.355,"n":136,"o":355.36,"t":"2026-10-21T15:00:00Z","v":9627,"vw":355.423213},{"c":355.92,"h":355.92,"l":355.445,"n":211,"o":355.68,"t":"2026-10-21T15:15:00Z","v":6436,"vw":355.638001},{"c":356.155,"h":356.2139,"l":355.915,"n":84,"o":355.92,"t":"2026-10-21T15:30:00Z","v":1915,"vw":356.116681},{"c":356.22,"h":356.295,"l":356.205,"n":70,"o":356.22,"t":"2026-10-21T15:45:00Z","v":1650,"vw":356.246081},{"c":356.15,"h":356.2101,"l":356.05,"n":147,"o":356.15,"t":"2026-10-21T16:00:00Z","v":5159,"vw":356.132868},{"c":356,"h":356.175,"l":356,"n":78,"o":356.17,"t":"2026-10-21T16:15:00Z","v":2250,"vw":356.127732},{"c":356.46,"h":356.77,"l":356.0101,"n":168,"o":356.0101,"t":"2026-10-21T16:30:00Z","v":6240,"vw":356.259213},{"c":356.57,"h":356.65,"l":356.28,"n":113,"o":356.41,"t":"2026-10-21T16:45:00Z","v":4536,"vw":356.417446},{"c":356.77,"h":356.77,"l":356.48,"n":78,"o":356.54,"t":"2026-10-21T17:00:00Z","v":2860,"vw":356.605194},{"c":356.81,"h":356.9,"l":356.76,"n":88,"o":356.79,"t":"2026-10-21T17:15:00Z","v":3722,"vw":356.825173},{"c":356.795,"h":356.86,"l":356.565,"n":107,"o":356.7601,"t":"2026-10-21T17:30:00Z","v":4572,"vw":356.69714},{"c":356.7125,"h":356.84,"l":356.7125,"n":139,"o":356.84,"t":"2026-10-21T17:45:00Z","v":2195,"vw":356.784792},{"c":356.82,"h":356.82,"l":356.62,"n":85,"o":356.76,"t":"2026-10-21T18:00:00Z","v":2856,"vw":356.730877},{"c":356.9105,"h":356.99,"l":356.855,"n":134,"o":356.905,"t":"2026-10-21T18:15:00Z","v":4962,"vw":356.936549},{"c":356.895,"h":356.9518,"l":356.86,"n":96,"o":356.925,"t":"2026-10-21T18:30:00Z","v":3551,"vw":356.913789},{"c":355.89,"h":356.915,"l":355.89,"n":253,"o":356.915,"t":"2026-10-21T18:45:00Z","v":10869,"vw":356.465298},{"c":355.72,"h":355.905,"l":355.165,"n":195,"o":355.89,"t":"2026-10-21T19:00:00Z","v":8691,"vw":355.548736},{"c":356.405,"h":356.405,"l":355.74,"n":271,"o":355.76,"t":"2026-10-21T19:15:00Z","v":6618,"vw":355.922806},{"c":356.345,"h":356.41,"l":356.195,"n":201,"o":356.325,"t":"2026-10-21T19:30:00Z","v":6790,"vw":356.283029},{"c":356.36,"h":356.685,"l":356.345,"n":441,"o":356.36,"t":"2026-10-21T19:45:00Z","v":13803,"vw":356.462967},{"c":356.41,"h":356.41,"l":356.41,"n":9,"o":356.41,"t":"2026-10-21T20:00:00Z","v":203,"vw":356.41},{"c":356.89,"h":356.89,"l":356.89,"n":1,"o":356.89,"t":"2026-10-21T21:30:00Z","v":170,"vw":356.89},{"c":351.89,"h":351.89,"l":351.89,"n":13,"o":351.89,"t":"2026-10-22T09:45:00Z","v":96,"vw":351.89},{"c":352.55,"h":352.55,"l":351.61,"n":60,"o":351.89,"t":"2026-10-22T10:00:00Z","v":854,"vw":351.980962},{"c":352.88,"h":352.88,"l":351.9,"n":29,"o":351.96,"t":"2026-10-22T10:15:00Z","v":573,"vw":352.304518},{"c":353.34,"h":353.69,"l":353.08,"n":207,"o":353.08,"t":"2026-10-22T13:30:00Z","v":28912,"vw":353.368686},{"c":353.59,"h":353.6,"l":352.76,"n":344,"o":353.35,"t":"2026-10-22T13:45:00Z","v":14508,"vw":353.116756},{"c":352.9601,"h":353.83,"l":352.9601,"n":236,"o":353.48,"t":"2026-10-22T14:00:00Z","v":5274,"vw":353.335323},{"c":351.8,"h":353.0151,"l":351.75,"n":231,"o":352.89,"t":"2026-10-22T14:15:00Z","v":7063,"vw":352.679886},{"c":351.445,"h":351.795,"l":351.37,"n":121,"o":351.795,"t":"2026-10-22T14:30:00Z","v":4450,"vw":351.566012},{"c":351.835,"h":351.835,"l":351.27,"n":137,"o":351.385,"t":"2026-10-22T14:45:00Z","v":3511,"vw":351.483768},{"c":351.43,"h":351.86,"l":351.43,"n":204,"o":351.86,"t":"2026-10-22T15:00:00Z","v":4827,"vw":351.605613},{"c":351.975,"h":352.36,"l":351.5,"n":137,"o":351.51,"t":"2026-10-22T15:15:00Z","v":7571,"vw":352.137036},{"c":351.8312,"h":351.91,"l":351.43,"n":338,"o":351.85,"t":"2026-10-22T15:30:00Z","v":10631,"vw":351.701162},{"c":352.3851,"h":352.5,"l":351.73,"n":172,"o":351.75,"t":"2026-10-22T15:45:00Z","v":3303,"vw":352.050676},{"c":352.5497,"h":352.71,"l":352.2851,"n":112,"o":352.48,"t":"2026-10-22T16:00:00Z","v":4391,"vw":352.537422},{"c":352.78,"h":352.94,"l":352.675,"n":175,"o":352.675,"t":"2026-10-22T16:15:00Z","v":7870,"vw":352.777783},{"c":351.64,"h":352.66,"l":351.58,"n":129,"o":352.66,"t":"2026-10-22T16:30:00Z","v":4196,"vw":352.01571},{"c":352.02,"h":352.02,"l":351.33,"n":202,"o":351.67,"t":"2026-10-22T16:45:00Z","v":6520,"vw":351.671258},{"c":351.525,"h":352.01,"l":351.3292,"n":141,"o":351.96,"t":"2026-10-22T17:00:00Z","v":4638,"vw":351.657006},{"c":351.755,"h":351.82,"l":351.41,"n":319,"o":351.61,"t":"2026-10-22T17:15:00Z","v":13190,"vw":351.665375},{"c":351.915,"h":352.065,"l":351.72,"n":105,"o":351.72,"t":"2026-10-22T17:30:00Z","v":4785,"vw":351.955297},{"c":351.53,"h":351.79,"l":351.47,"n":147,"o":351.79,"t":"2026-10-22T17:45:00Z","v":3070,"vw":351.608986},{"c":351.48,"h":351.61,"l":350.93,"n":218,"o":351.48,"t":"2026-10-22T18:00:00Z","v":8494,"vw":351.160529},{"c":351.33,"h":351.94,"l":351.25,"n":112,"o":351.425,"t":"2026-10-22T18:15:00Z","v":6575,"vw":351.570418},{"c":351.19,"h":351.26,"l":351.025,"n":380,"o":351.26,"t":"2026-10-22T18:30:00Z","v":13608,"vw":351.136652},{"c":351.055,"h":351.26,"l":351.055,"n":277,"o":351.2336,"t":"2026-10-22T18:45:00Z","v":9311,"vw":351.144496},{"c":351.3932,"h":351.3932,"l":350.8,"n":173,"o":350.96,"t":"2026-10-22T19:00:00Z","v":3927,"vw":351.066108},{"c":351.65,"h":351.685,"l":351.2173,"n":150,"o":351.225,"t":"2026-10-22T19:15:00Z","v":4354,"vw":351.396476},{"c":351.165,"h":351.61,"l":351.0301,"n":235,"o":351.61,"t":"2026-10-22T19:30:00Z","v":9293,"vw":351.200546},{"c":351.9,"h":352.04,"l":350.95,"n":1116,"o":351.1,"t":"2026-10-22T19:45:00Z","v":36895,"vw":351.732995},{"c":351.99,"h":351.99,"l":351.99,"n":11,"o":351.99,"t":"2026-10-22T20:00:00Z","v":1224,"vw":351.99}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.8670419375055831,"strike":378.86387083296114,"iv":0.18962766967927863,"gamma":0.009383759051659734,"theta":-0.06104505473566598,"vega":0.17371930046173867,"rho":0.0241087618001846,"breakevenPct":7.881165024707156},{"delta":0.15,"premium":1.103036395273174,"strike":369.11606007878044,"iv":0.14665603653084214,"gamma":0.016108786987382842,"theta":-0.0645185981791071,"vega":0.23022597153667354,"rho":0.03565811857383269,"breakevenPct":5.17886771614353},{"delta":0.2,"premium":1.4333096837289405,"strike":364.65996047457577,"iv":0.13098246630926003,"gamma":0.02145678334808571,"theta":-0.0708971321875637,"vega":0.27597654705822056,"rho":0.0476316140109317,"breakevenPct":4.006724667832809},{"delta":0.25,"premium":1.9546294628481458,"strike":362.53212464143616,"iv":0.13204070087124176,"gamma":0.023850946202841092,"theta":-0.08044182068639306,"vega":0.3096858863010422,"rho":0.0607674428859641,"breakevenPct":3.5503150953959723},{"delta":0.3,"premium":2.475949241967351,"strike":360.40428880829654,"iv":0.1330989354332235,"gamma":0.02624510905759648,"theta":-0.08998650918522243,"vega":0.34339522554386387,"rho":0.07390327176099651,"breakevenPct":3.093905522959135},{"delta":0.35,"premium":3.2288919102651255,"strike":358.6233854520734,"iv":0.1372095853161115,"gamma":0.02681012916383413,"theta":-0.09868307273963291,"vega":0.3618316111488783,"rho":0.08713869923967435,"breakevenPct":2.8018629399524206},{"delta":0.4,"premium":4.0361658735554045,"strike":356.92386131883075,"iv":0.14203623385452074,"gamma":0.026946091094493543,"theta":-0.10718069340584636,"vega":0.37668545207341947,"rho":0.10039748935377521,"breakevenPct":2.548375576688574},{"delta":0.45,"premium":4.843439836845683,"strike":355.224337185588,"iv":0.14686288239292997,"gamma":0.027082053025152958,"theta":-0.11567831407205983,"vega":0.3915392929979606,"rho":0.11365627946787606,"breakevenPct":2.294888213424727},{"delta":0.5,"premium":5.934089162182936,"strike":353.3320522674866,"iv":0.15113612605687932,"gamma":0.02633274404304381,"theta":-0.1201358954650269,"vega":0.39113151421983094,"rho":0.12698710755053386,"breakevenPct":2.0671443591208445},{"delta":0.55,"premium":7.067832436587242,"strike":351.41045349730973,"iv":0.15532521137586472,"gamma":0.025448808608762488,"theta":-0.12397909300538047,"vega":0.38840284396617986,"rho":0.14032889071596763,"breakevenPct":1.8433154163177854},{"delta":0.6,"premium":8.29429203539823,"strike":349.41150442477874,"iv":0.1591061946902655,"gamma":0.024388053097345132,"theta":-0.1263645132743363,"vega":0.3815390265486726,"rho":0.15364655889391315,"breakevenPct":1.6238519447077935},{"delta":0.65,"premium":9.776592920353984,"strike":347.1991150442478,"iv":0.16176106194690265,"gamma":0.02283938053097345,"theta":-0.12472734513274336,"vega":0.36326469026548674,"rho":0.16689768421164689,"breakevenPct":1.4164345477433309},{"delta":0.7,"premium":11.265317559153173,"strike":344.9813200498132,"iv":0.16445603985056037,"gamma":0.02128244084682441,"theta":-0.12308356164383562,"vega":0.34490797011207974,"rho":0.18014656433095577,"breakevenPct":1.209306403297357},{"delta":0.75,"premium":13.81824408468244,"strike":341.86799501867995,"iv":0.17379601494396016,"gamma":0.018355915317559153,"theta":-0.12034383561643835,"vega":0.31290298879202993,"rho":0.1930234899112165,"breakevenPct":1.0500977594143004},{"delta":0.8,"premium":17.17364729458918,"strike":337.99599198396794,"iv":0.18829779559118237,"gamma":0.015036873747494987,"theta":-0.11785831663326653,"vega":0.2766659318637274,"rho":0.20539187826677596,"breakevenPct":0.9033322760752035},{"delta":0.85,"premium":22.125182481751825,"strike":332.55474452554745,"iv":0.2096204379562044,"gamma":0.011232846715328468,"theta":-0.11278540145985401,"vega":0.23046423357664234,"rho":0.21663052408886702,"breakevenPct":0.764205519275901},{"delta":0.9,"premium":26.69499089253188,"strike":327.35883424408013,"iv":0.2125063752276867,"gamma":0.00816812386156648,"theta":-0.09453770491803276,"vega":0.17203497267759554,"rho":0.22790544547857527,"breakevenPct":0.5863306163845565}],"put":[{"delta":0.1,"premium":1.1646444829462455,"strike":324.48222414731225,"iv":0.2416607713807531,"gamma":0.007342362543528514,"theta":-0.06806314484695457,"vega":0.1738087489493209,"rho":-0.031528522033921605,"breakevenPct":8.145805373912324},{"delta":0.15,"premium":1.667405063291139,"strike":332.40506329113924,"iv":0.21129367088607595,"gamma":0.011143037974683544,"theta":-0.07778607594936708,"vega":0.23048101265822782,"rho":-0.04663064136237692,"breakevenPct":6.037768621879008},{"delta":0.2,"premium":2.138392857142857,"strike":337.9265873015873,"iv":0.1891986111111111,"gamma":0.014982738095238094,"theta":-0.08207063492063492,"vega":0.27661011904761906,"rho":-0.0621784392586549,"breakevenPct":4.602916433863336},{"delta":0.25,"premium":2.5841095890410957,"strike":341.9931506849315,"iv":0.17143013698630138,"gamma":0.018712739726027397,"theta":-0.08246150684931507,"vega":0.31325520547945207,"rho":-0.07769721287706954,"breakevenPct":3.5742375931445785},{"delta":0.3,"premium":3.068471872376154,"strike":345.2560873215785,"iv":0.15817951301427371,"gamma":0.022053652392947102,"theta":-0.08216876574307304,"vega":0.34398942065491184,"rho":-0.09310256780211822,"breakevenPct":2.784847453279264},{"delta":0.35,"premium":3.8346347607052893,"strike":347.3551637279597,"iv":0.15801158690176323,"gamma":0.02331309823677582,"theta":-0.08519143576826196,"vega":0.3627551637279597,"rho":-0.10805905196786121,"breakevenPct":2.406168082259615},{"delta":0.4,"premium":4.600797649034425,"strike":349.45424013434086,"iv":0.15784366078925272,"gamma":0.02457254408060453,"theta":-0.08821410579345088,"vega":0.3815209068010076,"rho":-0.12301553613360422,"breakevenPct":2.027488711239966},{"delta":0.45,"premium":5.381226053639847,"strike":351.4176245210728,"iv":0.15485134099616857,"gamma":0.02552375478927203,"theta":-0.08607969348659003,"vega":0.3884130268199234,"rho":-0.1378907706586237,"breakevenPct":1.6914121232327832},{"delta":0.5,"premium":6.166666666666667,"strike":353.3333333333333,"iv":0.15086666666666668,"gamma":0.026366666666666667,"theta":-0.08213333333333334,"vega":0.39113333333333333,"rho":-0.15273745801257818,"breakevenPct":1.3703040806083586},{"delta":0.55,"premium":7.024816625916872,"strike":355.26487367563163,"iv":0.14767017114914427,"gamma":0.02693577832110839,"theta":-0.07816495517522412,"vega":0.39177832110839445,"rho":-0.16755922699678794,"breakevenPct":1.0653549675517138},{"delta":0.6,"premium":8.36955990220049,"strike":357.30236348818255,"iv":0.1497484107579462,"gamma":0.025672534637326813,"theta":-0.07404922575387124,"vega":0.37853463732681336,"rho":-0.18221423458347522,"breakevenPct":0.8685463831409816},{"delta":0.65,"premium":9.714303178484109,"strike":359.3398533007335,"iv":0.15182665036674817,"gamma":0.024409290953545233,"theta":-0.06993349633251833,"vega":0.3652909535452323,"rho":-0.19686924217016252,"breakevenPct":0.671737798730249},{"delta":0.7,"premium":11.334280303030301,"strike":361.6003787878788,"iv":0.15285208333333333,"gamma":0.02265568181818182,"theta":-0.06226250000000001,"vega":0.3414753787878788,"rho":-0.21158490041972242,"breakevenPct":0.48975866222094855},{"delta":0.75,"premium":13.086174242424242,"strike":363.967803030303,"iv":0.15337291666666666,"gamma":0.02066704545454546,"theta":-0.052887500000000004,"vega":0.312592803030303,"rho":-0.22632962792190178,"breakevenPct":0.31488713091884285},{"delta":0.8,"premium":15.89048780487805,"strike":367.2926829268293,"iv":0.15997365853658535,"gamma":0.017599024390243904,"theta":-0.04389365853658537,"vega":0.276110243902439,"rho":-0.2416024108061139,"breakevenPct":0.16699476634245491},{"delta":0.85,"premium":23.31994047619048,"strike":374.9702380952381,"iv":0.2004029761904762,"gamma":0.011719642857142856,"theta":-0.045257142857142864,"vega":0.23129940476190475,"rho":-0.25971102362868725,"breakevenPct":0.09650909996091159}]},"raw":{"call":[{"delta":0.1,"premium":0.8670419375055831,"strike":378.86387083296114,"iv":0.18962766967927863,"gamma":0.009383759051659734,"theta":-0.06104505473566598,"vega":0.17371930046173867,"rho":0.0241087618001846,"breakevenPct":7.881165024707156},{"delta":0.15,"premium":1.103036395273174,"strike":369.11606007878044,"iv":0.14665603653084214,"gamma":0.016108786987382842,"theta":-0.0645185981791071,"vega":0.23022597153667354,"rho":0.03565811857383269,"breakevenPct":5.17886771614353},{"delta":0.2,"premium":1.4333096837289405,"strike":364.65996047457577,"iv":0.13098246630926003,"gamma":0.02145678334808571,"theta":-0.0708971321875637,"vega":0.27597654705822056,"rho":0.0476316140109317,"breakevenPct":4.006724667832809},{"delta":0.25,"premium":1.9546294628481458,"strike":362.53212464143616,"iv":0.13204070087124176,"gamma":0.023850946202841092,"theta":-0.08044182068639306,"vega":0.3096858863010422,"rho":0.0607674428859641,"breakevenPct":3.5503150953959723},{"delta":0.3,"premium":2.475949241967351,"strike":360.40428880829654,"iv":0.1330989354332235,"gamma":0.02624510905759648,"theta":-0.08998650918522243,"vega":0.34339522554386387,"rho":0.07390327176099651,"breakevenPct":3.093905522959135},{"delta":0.35,"premium":3.2288919102651255,"strike":358.6233854520734,"iv":0.1372095853161115,"gamma":0.02681012916383413,"theta":-0.09868307273963291,"vega":0.3618316111488783,"rho":0.08713869923967435,"breakevenPct":2.8018629399524206},{"delta":0.4,"premium":4.0361658735554045,"strike":356.92386131883075,"iv":0.14203623385452074,"gamma":0.026946091094493543,"theta":-0.10718069340584636,"vega":0.37668545207341947,"rho":0.10039748935377521,"breakevenPct":2.548375576688574},{"delta":0.45,"premium":4.843439836845683,"strike":355.224337185588,"iv":0.14686288239292997,"gamma":0.027082053025152958,"theta":-0.11567831407205983,"vega":0.3915392929979606,"rho":0.11365627946787606,"breakevenPct":2.294888213424727},{"delta":0.5,"premium":5.934089162182936,"strike":353.3320522674866,"iv":0.15113612605687932,"gamma":0.02633274404304381,"theta":-0.1201358954650269,"vega":0.39113151421983094,"rho":0.12698710755053386,"breakevenPct":2.0671443591208445},{"delta":0.55,"premium":7.067832436587242,"strike":351.41045349730973,"iv":0.15532521137586472,"gamma":0.025448808608762488,"theta":-0.12397909300538047,"vega":0.38840284396617986,"rho":0.14032889071596763,"breakevenPct":1.8433154163177854},{"delta":0.6,"premium":8.29429203539823,"strike":349.41150442477874,"iv":0.1591061946902655,"gamma":0.024388053097345132,"theta":-0.1263645132743363,"vega":0.3815390265486726,"rho":0.15364655889391315,"breakevenPct":1.6238519447077935},{"delta":0.65,"premium":9.776592920353984,"strike":347.1991150442478,"iv":0.16176106194690265,"gamma":0.02283938053097345,"theta":-0.12472734513274336,"vega":0.36326469026548674,"rho":0.16689768421164689,"breakevenPct":1.4164345477433309},{"delta":0.7,"premium":11.265317559153173,"strike":344.9813200498132,"iv":0.16445603985056037,"gamma":0.02128244084682441,"theta":-0.12308356164383562,"vega":0.34490797011207974,"rho":0.18014656433095577,"breakevenPct":1.209306403297357},{"delta":0.75,"premium":13.81824408468244,"strike":341.86799501867995,"iv":0.17379601494396016,"gamma":0.018355915317559153,"theta":-0.12034383561643835,"vega":0.31290298879202993,"rho":0.1930234899112165,"breakevenPct":1.0500977594143004},{"delta":0.8,"premium":17.17364729458918,"strike":337.99599198396794,"iv":0.18829779559118237,"gamma":0.015036873747494987,"theta":-0.11785831663326653,"vega":0.2766659318637274,"rho":0.20539187826677596,"breakevenPct":0.9033322760752035},{"delta":0.85,"premium":22.125182481751825,"strike":332.55474452554745,"iv":0.2096204379562044,"gamma":0.011232846715328468,"theta":-0.11278540145985401,"vega":0.23046423357664234,"rho":0.21663052408886702,"breakevenPct":0.764205519275901},{"delta":0.9,"premium":26.69499089253188,"strike":327.35883424408013,"iv":0.2125063752276867,"gamma":0.00816812386156648,"theta":-0.09453770491803276,"vega":0.17203497267759554,"rho":0.22790544547857527,"breakevenPct":0.5863306163845565}],"put":[{"delta":0.1,"premium":1.1646444829462455,"strike":324.48222414731225,"iv":0.2416607713807531,"gamma":0.007342362543528514,"theta":-0.06806314484695457,"vega":0.1738087489493209,"rho":-0.031528522033921605,"breakevenPct":8.145805373912324},{"delta":0.15,"premium":1.667405063291139,"strike":332.40506329113924,"iv":0.21129367088607595,"gamma":0.011143037974683544,"theta":-0.07778607594936708,"vega":0.23048101265822782,"rho":-0.04663064136237692,"breakevenPct":6.037768621879008},{"delta":0.2,"premium":2.138392857142857,"strike":337.9265873015873,"iv":0.1891986111111111,"gamma":0.014982738095238094,"theta":-0.08207063492063492,"vega":0.27661011904761906,"rho":-0.0621784392586549,"breakevenPct":4.602916433863336},{"delta":0.25,"premium":2.5841095890410957,"strike":341.9931506849315,"iv":0.17143013698630138,"gamma":0.018712739726027397,"theta":-0.08246150684931507,"vega":0.31325520547945207,"rho":-0.07769721287706954,"breakevenPct":3.5742375931445785},{"delta":0.3,"premium":3.068471872376154,"strike":345.2560873215785,"iv":0.15817951301427371,"gamma":0.022053652392947102,"theta":-0.08216876574307304,"vega":0.34398942065491184,"rho":-0.09310256780211822,"breakevenPct":2.784847453279264},{"delta":0.35,"premium":3.8346347607052893,"strike":347.3551637279597,"iv":0.15801158690176323,"gamma":0.02331309823677582,"theta":-0.08519143576826196,"vega":0.3627551637279597,"rho":-0.10805905196786121,"breakevenPct":2.406168082259615},{"delta":0.4,"premium":4.600797649034425,"strike":349.45424013434086,"iv":0.15784366078925272,"gamma":0.02457254408060453,"theta":-0.08821410579345088,"vega":0.3815209068010076,"rho":-0.12301553613360422,"breakevenPct":2.027488711239966},{"delta":0.45,"premium":5.381226053639847,"strike":351.4176245210728,"iv":0.15485134099616857,"gamma":0.02552375478927203,"theta":-0.08607969348659003,"vega":0.3884130268199234,"rho":-0.1378907706586237,"breakevenPct":1.6914121232327832},{"delta":0.5,"premium":6.166666666666667,"strike":353.3333333333333,"iv":0.15086666666666668,"gamma":0.026366666666666667,"theta":-0.08213333333333334,"vega":0.39113333333333333,"rho":-0.15273745801257818,"breakevenPct":1.3703040806083586},{"delta":0.55,"premium":7.024816625916872,"strike":355.26487367563163,"iv":0.14767017114914427,"gamma":0.02693577832110839,"theta":-0.07816495517522412,"vega":0.39177832110839445,"rho":-0.16755922699678794,"breakevenPct":1.0653549675517138},{"delta":0.6,"premium":8.36955990220049,"strike":357.30236348818255,"iv":0.1497484107579462,"gamma":0.025672534637326813,"theta":-0.07404922575387124,"vega":0.37853463732681336,"rho":-0.18221423458347522,"breakevenPct":0.8685463831409816},{"delta":0.65,"premium":9.714303178484109,"strike":359.3398533007335,"iv":0.15182665036674817,"gamma":0.024409290953545233,"theta":-0.06993349633251833,"vega":0.3652909535452323,"rho":-0.19686924217016252,"breakevenPct":0.671737798730249},{"delta":0.7,"premium":11.334280303030301,"strike":361.6003787878788,"iv":0.15285208333333333,"gamma":0.02265568181818182,"theta":-0.06226250000000001,"vega":0.3414753787878788,"rho":-0.21158490041972242,"breakevenPct":0.48975866222094855},{"delta":0.75,"premium":13.086174242424242,"strike":363.967803030303,"iv":0.15337291666666666,"gamma":0.02066704545454546,"theta":-0.052887500000000004,"vega":0.312592803030303,"rho":-0.22632962792190178,"breakevenPct":0.31488713091884285},{"delta":0.8,"premium":15.89048780487805,"strike":367.2926829268293,"iv":0.15997365853658535,"gamma":0.017599024390243904,"theta":-0.04389365853658537,"vega":0.276110243902439,"rho":-0.2416024108061139,"breakevenPct":0.16699476634245491},{"delta":0.85,"premium":23.31994047619048,"strike":374.9702380952381,"iv":0.2004029761904762,"gamma":0.011719642857142856,"theta":-0.045257142857142864,"vega":0.23129940476190475,"rho":-0.25971102362868725,"breakevenPct":0.09650909996091159}]}},"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"}}