{"symbol":"WWD","url":"https://intraalpha.com/companies/WWD","capturedAt":"2026-10-22T23:54:57.338Z","state":"ready","quote":{"symbol":"WWD","last_price":306.21,"prev_close":325.15,"regular_close":304.85,"change":-18.94,"change_pct":-5.825,"regular_change":-20.3,"regular_change_pct":-6.2433,"extended_change":1.36,"extended_change_pct":0.4461,"bid":262.82,"ask":365,"bid_size":40,"ask_size":480,"volume":1256196,"vwap":303.846416,"open":319.01,"high":319.1,"low":298.93,"close":304.85,"trade_count":37887,"last_trade_at":"2026-10-22T20:44:24.75387803Z","last_quote_at":"2026-10-22T23:42:07.23167528Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T19:54:55.934948931-04:00","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":{"symbol":"WWD","fetched_at":"2026-10-22T23:54:56.803659+00:00","name":"Woodward Inc","exchange":"NASDAQ","currency":"USD","sector":"INDUSTRIALS","industry":"AEROSPACE & DEFENSE","country":"USA","description":"Woodward, Inc. designs, manufactures and services control solutions for the aerospace and industrial markets worldwide. The company is headquartered in Fort Collins, Colorado.","fiscal_year_end":"September","latest_quarter":"2026-06-30","market_cap":19198749000,"ebitda":803333000,"pe_ratio":36.17,"peg_ratio":2.107,"book_value":41.77,"dividend_per_share":0.98,"dividend_yield":0.003,"eps":8.99,"revenue_ttm":4191991000,"gross_profit_ttm":1241911000,"profit_margin":0.132,"operating_margin_ttm":0.178,"return_on_assets_ttm":0.0862,"return_on_equity_ttm":0.223,"quarterly_earnings_growth":0.364,"quarterly_revenue_growth":0.212,"analyst_target_price":424.67,"analyst_number":1,"beta":0.857,"fifty_two_week_high":450.52,"fifty_two_week_low":252.7,"fifty_day_ma":336.01,"two_hundred_day_ma":365.12,"shares_outstanding":59046000,"forward_pe":31.65,"price_to_sales":4.58,"price_to_book":7.79,"ev_to_revenue":4.806,"ev_to_ebitda":23.5},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T23:54:56.803659+00:00"},"optionObservedAt":"2026-10-22T19:58:14.077Z","bars":[{"c":327.195,"h":329.46,"l":326.81,"n":120,"o":328.16,"t":"2026-10-15T13:30:00Z","v":5824,"vw":327.970743},{"c":326.88,"h":327.195,"l":322.735,"n":405,"o":327.195,"t":"2026-10-15T13:35:00Z","v":11690,"vw":325.006501},{"c":325.23,"h":327.3,"l":325.18,"n":84,"o":325.18,"t":"2026-10-15T13:40:00Z","v":1939,"vw":325.969362},{"c":324.455,"h":325.08,"l":324.435,"n":114,"o":325.08,"t":"2026-10-15T13:45:00Z","v":1974,"vw":324.677012},{"c":322.58,"h":325.45,"l":322.58,"n":152,"o":325.45,"t":"2026-10-15T13:50:00Z","v":1964,"vw":323.807506},{"c":322.2625,"h":323.22,"l":320.82,"n":279,"o":323.22,"t":"2026-10-15T13:55:00Z","v":11932,"vw":321.783377},{"c":324.87,"h":325.105,"l":322.255,"n":229,"o":322.27,"t":"2026-10-15T14:00:00Z","v":2812,"vw":323.89318},{"c":325.7,"h":325.91,"l":324.19,"n":156,"o":324.31,"t":"2026-10-15T14:05:00Z","v":3057,"vw":325.22314},{"c":326.375,"h":326.69,"l":325.25,"n":371,"o":326.69,"t":"2026-10-15T14:10:00Z","v":8378,"vw":325.740261},{"c":326.06,"h":327.05,"l":325.72,"n":139,"o":326.08,"t":"2026-10-15T14:15:00Z","v":1808,"vw":326.442917},{"c":326.55,"h":326.7,"l":325.8,"n":212,"o":326.385,"t":"2026-10-15T14:20:00Z","v":2810,"vw":326.1954},{"c":325.64,"h":326.44,"l":325.64,"n":189,"o":325.93,"t":"2026-10-15T14:25:00Z","v":3029,"vw":326.039853},{"c":325.885,"h":326.76,"l":325.56,"n":292,"o":325.66,"t":"2026-10-15T14:30:00Z","v":4974,"vw":326.239871},{"c":327.345,"h":327.57,"l":325.885,"n":116,"o":325.885,"t":"2026-10-15T14:35:00Z","v":1627,"vw":326.854181},{"c":327.81,"h":328.31,"l":327.11,"n":135,"o":327.45,"t":"2026-10-15T14:40:00Z","v":1382,"vw":327.744713},{"c":328.36,"h":328.45,"l":327.8,"n":116,"o":328.295,"t":"2026-10-15T14:45:00Z","v":2158,"vw":328.013022},{"c":328.275,"h":328.56,"l":327.93,"n":120,"o":328.22,"t":"2026-10-15T14:50:00Z","v":1744,"vw":328.293546},{"c":328.74,"h":328.84,"l":328.17,"n":223,"o":328.51,"t":"2026-10-15T14:55:00Z","v":4182,"vw":328.572378},{"c":329.2925,"h":329.66,"l":328.62,"n":300,"o":328.675,"t":"2026-10-15T15:00:00Z","v":4003,"vw":329.114953},{"c":328.97,"h":329.645,"l":328.53,"n":275,"o":329.54,"t":"2026-10-15T15:05:00Z","v":3472,"vw":328.806913},{"c":329.735,"h":329.78,"l":328.86,"n":188,"o":328.86,"t":"2026-10-15T15:10:00Z","v":2973,"vw":329.039157},{"c":330.735,"h":330.735,"l":329.74,"n":110,"o":329.74,"t":"2026-10-15T15:15:00Z","v":1819,"vw":330.37551},{"c":330.33,"h":330.42,"l":330.03,"n":97,"o":330.07,"t":"2026-10-15T15:20:00Z","v":975,"vw":330.249837},{"c":330.275,"h":330.92,"l":330.27,"n":176,"o":330.27,"t":"2026-10-15T15:25:00Z","v":3078,"vw":330.484343},{"c":329.59,"h":330.13,"l":329.46,"n":313,"o":330.01,"t":"2026-10-15T15:30:00Z","v":4598,"vw":329.77529},{"c":329.275,"h":329.565,"l":329.275,"n":124,"o":329.41,"t":"2026-10-15T15:35:00Z","v":1509,"vw":329.405483},{"c":330.11,"h":330.11,"l":329.295,"n":124,"o":329.295,"t":"2026-10-15T15:40:00Z","v":2825,"vw":329.603055},{"c":329.92,"h":329.94,"l":329.64,"n":129,"o":329.94,"t":"2026-10-15T15:45:00Z","v":1137,"vw":329.766167},{"c":329.29,"h":330,"l":329.29,"n":200,"o":329.92,"t":"2026-10-15T15:50:00Z","v":4840,"vw":329.688249},{"c":329.425,"h":329.46,"l":329.2,"n":152,"o":329.36,"t":"2026-10-15T15:55:00Z","v":4669,"vw":329.364395},{"c":329.475,"h":329.74,"l":329.15,"n":124,"o":329.42,"t":"2026-10-15T16:00:00Z","v":2008,"vw":329.423523},{"c":329.17,"h":329.48,"l":328.92,"n":190,"o":329.48,"t":"2026-10-15T16:05:00Z","v":4141,"vw":329.126524},{"c":329.155,"h":329.51,"l":329.15,"n":117,"o":329.1625,"t":"2026-10-15T16:10:00Z","v":2597,"vw":329.29015},{"c":329.705,"h":329.76,"l":329.15,"n":147,"o":329.15,"t":"2026-10-15T16:15:00Z","v":2659,"vw":329.372659},{"c":329.93,"h":329.93,"l":329.645,"n":111,"o":329.735,"t":"2026-10-15T16:20:00Z","v":1273,"vw":329.688208},{"c":329.84,"h":329.9,"l":329.37,"n":96,"o":329.88,"t":"2026-10-15T16:25:00Z","v":2400,"vw":329.65894},{"c":330.17,"h":330.17,"l":329.745,"n":199,"o":329.76,"t":"2026-10-15T16:30:00Z","v":4038,"vw":329.84969},{"c":330.28,"h":330.76,"l":330.09,"n":250,"o":330.22,"t":"2026-10-15T16:35:00Z","v":3918,"vw":330.384569},{"c":330.24,"h":330.41,"l":330.05,"n":77,"o":330.35,"t":"2026-10-15T16:40:00Z","v":1032,"vw":330.295212},{"c":330.01,"h":330.66,"l":329.99,"n":194,"o":330.565,"t":"2026-10-15T16:45:00Z","v":3315,"vw":330.348016},{"c":329.7025,"h":330.1,"l":329.44,"n":204,"o":329.94,"t":"2026-10-15T16:50:00Z","v":3838,"vw":329.736579},{"c":330.39,"h":330.39,"l":329.685,"n":112,"o":329.685,"t":"2026-10-15T16:55:00Z","v":3755,"vw":329.778399},{"c":329.78,"h":330.24,"l":329.78,"n":213,"o":330.205,"t":"2026-10-15T17:00:00Z","v":3007,"vw":330.077871},{"c":330.065,"h":330.065,"l":329.94,"n":72,"o":330.045,"t":"2026-10-15T17:05:00Z","v":671,"vw":330.007791},{"c":330.23,"h":330.5,"l":329.94,"n":194,"o":330.26,"t":"2026-10-15T17:10:00Z","v":3390,"vw":330.23395},{"c":330.92,"h":331.02,"l":330.23,"n":149,"o":330.35,"t":"2026-10-15T17:15:00Z","v":1660,"vw":330.512982},{"c":331.06,"h":331.06,"l":330.77,"n":108,"o":330.84,"t":"2026-10-15T17:20:00Z","v":1204,"vw":330.851246},{"c":330.34,"h":331.02,"l":330.34,"n":215,"o":330.85,"t":"2026-10-15T17:25:00Z","v":3299,"vw":330.735823},{"c":330.3,"h":330.46,"l":330.05,"n":198,"o":330.17,"t":"2026-10-15T17:30:00Z","v":2653,"vw":330.246741},{"c":330.535,"h":330.615,"l":330.24,"n":147,"o":330.295,"t":"2026-10-15T17:35:00Z","v":2749,"vw":330.361752},{"c":330.695,"h":330.715,"l":330.28,"n":169,"o":330.28,"t":"2026-10-15T17:40:00Z","v":1733,"vw":330.62422},{"c":330.795,"h":330.85,"l":330.33,"n":224,"o":330.7,"t":"2026-10-15T17:45:00Z","v":2981,"vw":330.457678},{"c":330.895,"h":331.31,"l":330.495,"n":243,"o":330.54,"t":"2026-10-15T17:50:00Z","v":3943,"vw":330.79745},{"c":330.705,"h":330.93,"l":330.61,"n":201,"o":330.86,"t":"2026-10-15T17:55:00Z","v":3957,"vw":330.757774},{"c":330.52,"h":330.91,"l":330.28,"n":248,"o":330.745,"t":"2026-10-15T18:00:00Z","v":3558,"vw":330.603522},{"c":330.91,"h":331.255,"l":330.81,"n":235,"o":330.81,"t":"2026-10-15T18:05:00Z","v":3175,"vw":331.041412},{"c":330.865,"h":331.12,"l":330.69,"n":210,"o":331.07,"t":"2026-10-15T18:10:00Z","v":2239,"vw":330.96788},{"c":331.31,"h":331.31,"l":330.94,"n":120,"o":330.95,"t":"2026-10-15T18:15:00Z","v":1649,"vw":331.154246},{"c":331.335,"h":331.335,"l":331.29,"n":46,"o":331.31,"t":"2026-10-15T18:20:00Z","v":815,"vw":331.297118},{"c":331.705,"h":331.77,"l":331.36,"n":302,"o":331.36,"t":"2026-10-15T18:25:00Z","v":2609,"vw":331.587628},{"c":331.49,"h":331.99,"l":331.49,"n":254,"o":331.92,"t":"2026-10-15T18:30:00Z","v":3386,"vw":331.626854},{"c":331.09,"h":331.73,"l":331.09,"n":327,"o":331.58,"t":"2026-10-15T18:35:00Z","v":3667,"vw":331.411636},{"c":331.6025,"h":331.75,"l":330.955,"n":346,"o":331.04,"t":"2026-10-15T18:40:00Z","v":5461,"vw":331.400077},{"c":331.6,"h":331.8,"l":331.4294,"n":228,"o":331.645,"t":"2026-10-15T18:45:00Z","v":2596,"vw":331.605232},{"c":331.92,"h":331.99,"l":331.59,"n":194,"o":331.6,"t":"2026-10-15T18:50:00Z","v":3057,"vw":331.676248},{"c":332.25,"h":332.38,"l":332.04,"n":250,"o":332.34,"t":"2026-10-15T18:55:00Z","v":3644,"vw":332.200666},{"c":332.51,"h":332.61,"l":332.245,"n":243,"o":332.25,"t":"2026-10-15T19:00:00Z","v":2860,"vw":332.393646},{"c":332.845,"h":332.94,"l":332.49,"n":228,"o":332.515,"t":"2026-10-15T19:05:00Z","v":3318,"vw":332.744867},{"c":333.22,"h":333.28,"l":332.72,"n":333,"o":333,"t":"2026-10-15T19:10:00Z","v":4462,"vw":332.971124},{"c":333.49,"h":333.63,"l":333.375,"n":135,"o":333.62,"t":"2026-10-15T19:15:00Z","v":1689,"vw":333.560543},{"c":334.175,"h":334.21,"l":333.55,"n":258,"o":333.55,"t":"2026-10-15T19:20:00Z","v":2278,"vw":333.918531},{"c":333.545,"h":334.3,"l":333.525,"n":457,"o":333.915,"t":"2026-10-15T19:25:00Z","v":8990,"vw":333.878077},{"c":333.605,"h":333.76,"l":333.23,"n":571,"o":333.545,"t":"2026-10-15T19:30:00Z","v":12532,"vw":333.508797},{"c":334.115,"h":334.115,"l":333.46,"n":524,"o":333.61,"t":"2026-10-15T19:35:00Z","v":18348,"vw":333.797796},{"c":333.715,"h":334.39,"l":333.66,"n":675,"o":334.115,"t":"2026-10-15T19:40:00Z","v":19724,"vw":333.986999},{"c":333.15,"h":333.805,"l":333.15,"n":1107,"o":333.715,"t":"2026-10-15T19:45:00Z","v":64458,"vw":333.498603},{"c":333.215,"h":333.43,"l":332.38,"n":1360,"o":333.15,"t":"2026-10-15T19:50:00Z","v":83958,"vw":332.807069},{"c":333.28,"h":333.64,"l":332.89,"n":2112,"o":333.14,"t":"2026-10-15T19:55:00Z","v":49514,"vw":333.329203},{"c":333.27,"h":333.27,"l":333.27,"n":61,"o":333.27,"t":"2026-10-15T20:00:00Z","v":85386,"vw":333.27},{"c":333.27,"h":333.27,"l":333.27,"n":1,"o":333.27,"t":"2026-10-15T20:40:00Z","v":325,"vw":333.27},{"c":332.06,"h":334.17,"l":332.03,"n":85,"o":334.17,"t":"2026-10-16T13:30:00Z","v":7256,"vw":333.963444},{"c":334.45,"h":334.45,"l":332.54,"n":151,"o":332.99,"t":"2026-10-16T13:35:00Z","v":2713,"vw":333.624363},{"c":336.165,"h":336.165,"l":333.57,"n":136,"o":334.71,"t":"2026-10-16T13:40:00Z","v":1177,"vw":334.673387},{"c":337.07,"h":337.14,"l":335.85,"n":193,"o":337.11,"t":"2026-10-16T13:45:00Z","v":2226,"vw":336.520141},{"c":338.1,"h":338.1,"l":336.985,"n":168,"o":337.085,"t":"2026-10-16T13:50:00Z","v":1700,"vw":337.524013},{"c":337.055,"h":338.15,"l":336.91,"n":221,"o":337.69,"t":"2026-10-16T13:55:00Z","v":3406,"vw":337.477973},{"c":338.145,"h":338.75,"l":337,"n":250,"o":337.12,"t":"2026-10-16T14:00:00Z","v":3913,"vw":338.096092},{"c":337.64,"h":339.06,"l":337.64,"n":399,"o":338.43,"t":"2026-10-16T14:05:00Z","v":9843,"vw":338.36464},{"c":337.19,"h":338.63,"l":337.19,"n":214,"o":337.51,"t":"2026-10-16T14:10:00Z","v":6456,"vw":337.585044},{"c":335.885,"h":337.49,"l":335.885,"n":123,"o":337.49,"t":"2026-10-16T14:15:00Z","v":3279,"vw":336.305246},{"c":337.39,"h":338.26,"l":335.94,"n":212,"o":336.24,"t":"2026-10-16T14:20:00Z","v":3898,"vw":337.224014},{"c":336.53,"h":337.38,"l":336.38,"n":271,"o":337.38,"t":"2026-10-16T14:25:00Z","v":12214,"vw":337.000636},{"c":335.2795,"h":336.765,"l":335.25,"n":418,"o":336.37,"t":"2026-10-16T14:30:00Z","v":20587,"vw":335.856863},{"c":335.845,"h":336.025,"l":335.25,"n":466,"o":335.25,"t":"2026-10-16T14:35:00Z","v":20098,"vw":335.606383},{"c":335.495,"h":335.91,"l":335.45,"n":288,"o":335.795,"t":"2026-10-16T14:40:00Z","v":8647,"vw":335.699874},{"c":336.605,"h":336.605,"l":335.59,"n":246,"o":335.59,"t":"2026-10-16T14:45:00Z","v":11201,"vw":335.96952},{"c":336.595,"h":337.175,"l":336.4,"n":184,"o":336.95,"t":"2026-10-16T14:50:00Z","v":3660,"vw":336.785243},{"c":336.83,"h":337.5,"l":336.595,"n":186,"o":336.595,"t":"2026-10-16T14:55:00Z","v":6871,"vw":336.973771},{"c":336.52,"h":336.8999,"l":336.09,"n":78,"o":336.8999,"t":"2026-10-16T15:00:00Z","v":1390,"vw":336.340857},{"c":335.45,"h":336.405,"l":335.45,"n":108,"o":336.405,"t":"2026-10-16T15:05:00Z","v":2017,"vw":335.857261},{"c":334.245,"h":334.765,"l":334.245,"n":148,"o":334.71,"t":"2026-10-16T15:10:00Z","v":1431,"vw":334.421025},{"c":334.185,"h":334.325,"l":333.8,"n":160,"o":334.315,"t":"2026-10-16T15:15:00Z","v":2661,"vw":334.184863},{"c":333.51,"h":334.55,"l":333.445,"n":117,"o":334.55,"t":"2026-10-16T15:20:00Z","v":2340,"vw":333.751832},{"c":334.43,"h":334.5699,"l":333.74,"n":48,"o":333.77,"t":"2026-10-16T15:25:00Z","v":719,"vw":333.97692},{"c":333.555,"h":334.05,"l":333.13,"n":138,"o":334.05,"t":"2026-10-16T15:30:00Z","v":2122,"vw":333.556132},{"c":333.395,"h":333.6776,"l":333.09,"n":110,"o":333.39,"t":"2026-10-16T15:35:00Z","v":1676,"vw":333.410902},{"c":333.17,"h":333.675,"l":333.12,"n":208,"o":333.58,"t":"2026-10-16T15:40:00Z","v":6014,"vw":333.393636},{"c":333.425,"h":333.805,"l":333.24,"n":246,"o":333.24,"t":"2026-10-16T15:45:00Z","v":4196,"vw":333.439549},{"c":332.965,"h":333.405,"l":332.84,"n":147,"o":333.405,"t":"2026-10-16T15:50:00Z","v":2124,"vw":333.138237},{"c":332.03,"h":332.83,"l":331.88,"n":84,"o":332.82,"t":"2026-10-16T15:55:00Z","v":759,"vw":332.3475},{"c":332.645,"h":332.6675,"l":331.77,"n":189,"o":331.8,"t":"2026-10-16T16:00:00Z","v":2510,"vw":332.254171},{"c":332.57,"h":333.09,"l":332.41,"n":157,"o":332.95,"t":"2026-10-16T16:05:00Z","v":2669,"vw":332.722604},{"c":332.83,"h":332.84,"l":332.565,"n":100,"o":332.57,"t":"2026-10-16T16:10:00Z","v":1367,"vw":332.700739},{"c":332.88,"h":333.41,"l":332.485,"n":188,"o":333.21,"t":"2026-10-16T16:15:00Z","v":2995,"vw":333.015388},{"c":332.84,"h":333.23,"l":332.825,"n":123,"o":332.835,"t":"2026-10-16T16:20:00Z","v":2621,"vw":333.014613},{"c":332.1,"h":332.835,"l":332.1,"n":113,"o":332.835,"t":"2026-10-16T16:25:00Z","v":1510,"vw":332.346091},{"c":331.42,"h":332.055,"l":331.41,"n":143,"o":331.92,"t":"2026-10-16T16:30:00Z","v":3120,"vw":331.617237},{"c":331.915,"h":331.935,"l":331.52,"n":185,"o":331.57,"t":"2026-10-16T16:35:00Z","v":2051,"vw":331.745765},{"c":331.655,"h":332.0614,"l":331.535,"n":139,"o":331.91,"t":"2026-10-16T16:40:00Z","v":2205,"vw":331.727624},{"c":331.275,"h":331.6,"l":331.12,"n":223,"o":331.6,"t":"2026-10-16T16:45:00Z","v":3194,"vw":331.391887},{"c":331.505,"h":331.62,"l":331.09,"n":193,"o":331.14,"t":"2026-10-16T16:50:00Z","v":3380,"vw":331.260925},{"c":331.24,"h":331.75,"l":331.24,"n":88,"o":331.52,"t":"2026-10-16T16:55:00Z","v":792,"vw":331.415286},{"c":330.65,"h":331.56,"l":330.61,"n":196,"o":331.36,"t":"2026-10-16T17:00:00Z","v":3345,"vw":330.995333},{"c":330.735,"h":330.735,"l":330.5,"n":141,"o":330.5,"t":"2026-10-16T17:05:00Z","v":1891,"vw":330.648585},{"c":330.19,"h":331.05,"l":330.19,"n":168,"o":330.73,"t":"2026-10-16T17:10:00Z","v":2596,"vw":330.703396},{"c":330.01,"h":330.225,"l":329.98,"n":222,"o":330.22,"t":"2026-10-16T17:15:00Z","v":5782,"vw":330.0454},{"c":329.605,"h":330.38,"l":329.52,"n":331,"o":330.24,"t":"2026-10-16T17:20:00Z","v":8647,"vw":329.814463},{"c":330.305,"h":330.41,"l":330.01,"n":235,"o":330.06,"t":"2026-10-16T17:25:00Z","v":3890,"vw":330.182047},{"c":330.77,"h":330.77,"l":330.225,"n":263,"o":330.3525,"t":"2026-10-16T17:30:00Z","v":7909,"vw":330.363716},{"c":330.56,"h":330.88,"l":329.91,"n":272,"o":330.775,"t":"2026-10-16T17:35:00Z","v":5163,"vw":330.406883},{"c":330.48,"h":331.5,"l":330.09,"n":473,"o":330.1,"t":"2026-10-16T17:40:00Z","v":13145,"vw":330.5814},{"c":329.42,"h":330.48,"l":329.42,"n":210,"o":330.48,"t":"2026-10-16T17:45:00Z","v":3687,"vw":329.955621},{"c":329.5,"h":329.64,"l":329.09,"n":182,"o":329.36,"t":"2026-10-16T17:50:00Z","v":3040,"vw":329.35254},{"c":328.48,"h":329.46,"l":328.48,"n":201,"o":329.17,"t":"2026-10-16T17:55:00Z","v":3678,"vw":328.963639},{"c":327.865,"h":328.4975,"l":327.36,"n":412,"o":328.4975,"t":"2026-10-16T18:00:00Z","v":8467,"vw":327.658908},{"c":327.785,"h":328.03,"l":327.445,"n":331,"o":328.03,"t":"2026-10-16T18:05:00Z","v":9154,"vw":327.764556},{"c":327.72,"h":328.05,"l":327.68,"n":210,"o":327.68,"t":"2026-10-16T18:10:00Z","v":3525,"vw":327.862549},{"c":327.16,"h":327.95,"l":327,"n":313,"o":327.73,"t":"2026-10-16T18:15:00Z","v":6210,"vw":327.729686},{"c":327.37,"h":327.42,"l":326.47,"n":227,"o":326.97,"t":"2026-10-16T18:20:00Z","v":4370,"vw":327.003533},{"c":326.865,"h":327.375,"l":326.62,"n":219,"o":327.375,"t":"2026-10-16T18:25:00Z","v":3165,"vw":326.987075},{"c":327.12,"h":327.12,"l":326.55,"n":302,"o":327.02,"t":"2026-10-16T18:30:00Z","v":7350,"vw":326.830243},{"c":327.645,"h":327.645,"l":326.76,"n":360,"o":327.02,"t":"2026-10-16T18:35:00Z","v":11127,"vw":327.180278},{"c":326.99,"h":327.655,"l":326.59,"n":317,"o":327.655,"t":"2026-10-16T18:40:00Z","v":7006,"vw":327.141357},{"c":327.065,"h":327.58,"l":326.79,"n":203,"o":327.04,"t":"2026-10-16T18:45:00Z","v":4587,"vw":327.272797},{"c":326.795,"h":327.155,"l":326.75,"n":138,"o":327.12,"t":"2026-10-16T18:50:00Z","v":2414,"vw":326.944504},{"c":327.49,"h":327.53,"l":326.67,"n":248,"o":326.67,"t":"2026-10-16T18:55:00Z","v":5673,"vw":327.280961},{"c":327.39,"h":327.61,"l":327.21,"n":339,"o":327.475,"t":"2026-10-16T19:00:00Z","v":12182,"vw":327.387826},{"c":326.8,"h":327.445,"l":326.51,"n":262,"o":327.39,"t":"2026-10-16T19:05:00Z","v":6916,"vw":327.119994},{"c":328.25,"h":328.25,"l":326.64,"n":327,"o":326.64,"t":"2026-10-16T19:10:00Z","v":7492,"vw":327.207487},{"c":327.565,"h":328.29,"l":327.31,"n":263,"o":328.285,"t":"2026-10-16T19:15:00Z","v":6757,"vw":327.618298},{"c":327.955,"h":328.08,"l":327.305,"n":273,"o":327.58,"t":"2026-10-16T19:20:00Z","v":6925,"vw":327.647005},{"c":328.2,"h":328.2,"l":327.64,"n":362,"o":327.995,"t":"2026-10-16T19:25:00Z","v":6726,"vw":327.820228},{"c":327.96,"h":328.49,"l":327.65,"n":560,"o":328.22,"t":"2026-10-16T19:30:00Z","v":18471,"vw":327.965118},{"c":327.8,"h":328.28,"l":327.72,"n":279,"o":327.965,"t":"2026-10-16T19:35:00Z","v":5018,"vw":328.01489},{"c":327.35,"h":328,"l":327.35,"n":390,"o":327.83,"t":"2026-10-16T19:40:00Z","v":8865,"vw":327.765095},{"c":327.85,"h":327.915,"l":327.55,"n":389,"o":327.55,"t":"2026-10-16T19:45:00Z","v":10320,"vw":327.750033},{"c":328.58,"h":329.335,"l":327.76,"n":815,"o":328.01,"t":"2026-10-16T19:50:00Z","v":23627,"vw":328.472844},{"c":328.6,"h":329.03,"l":328.2,"n":2039,"o":328.55,"t":"2026-10-16T19:55:00Z","v":64250,"vw":328.557298},{"c":328.48,"h":328.48,"l":328.48,"n":64,"o":328.48,"t":"2026-10-16T20:00:00Z","v":92173,"vw":328.48},{"c":328.61,"h":328.61,"l":328.61,"n":2,"o":328.61,"t":"2026-10-19T09:05:00Z","v":306,"vw":328.61},{"c":329.585,"h":330.4,"l":327.485,"n":71,"o":327.81,"t":"2026-10-19T13:30:00Z","v":5821,"vw":328.260885},{"c":328.82,"h":330.1,"l":327.9,"n":170,"o":329.165,"t":"2026-10-19T13:35:00Z","v":7475,"vw":329.207076},{"c":328.565,"h":329.56,"l":327.925,"n":116,"o":329.56,"t":"2026-10-19T13:40:00Z","v":3450,"vw":328.683609},{"c":327.895,"h":328.57,"l":326.54,"n":126,"o":328.29,"t":"2026-10-19T13:45:00Z","v":3251,"vw":327.717793},{"c":327.5825,"h":328.15,"l":326.94,"n":120,"o":327.42,"t":"2026-10-19T13:50:00Z","v":4518,"vw":327.47517},{"c":327.15,"h":328.16,"l":326.83,"n":237,"o":328.115,"t":"2026-10-19T13:55:00Z","v":6103,"vw":327.408565},{"c":327.415,"h":328.16,"l":326.95,"n":281,"o":327.63,"t":"2026-10-19T14:00:00Z","v":10747,"vw":327.405019},{"c":327.05,"h":327.88,"l":327.05,"n":142,"o":327.55,"t":"2026-10-19T14:05:00Z","v":2926,"vw":327.545419},{"c":327.81,"h":327.81,"l":326.62,"n":148,"o":326.72,"t":"2026-10-19T14:10:00Z","v":2793,"vw":327.08333},{"c":327.79,"h":328.53,"l":327.75,"n":140,"o":327.865,"t":"2026-10-19T14:15:00Z","v":3420,"vw":328.035134},{"c":328.54,"h":328.86,"l":327.99,"n":214,"o":327.99,"t":"2026-10-19T14:20:00Z","v":16785,"vw":328.22779},{"c":328.24,"h":328.53,"l":327.6,"n":244,"o":328.32,"t":"2026-10-19T14:25:00Z","v":13473,"vw":328.170409},{"c":327.02,"h":328.295,"l":326.71,"n":479,"o":328.11,"t":"2026-10-19T14:30:00Z","v":12677,"vw":327.763814},{"c":327.31,"h":327.73,"l":326.45,"n":205,"o":327.2,"t":"2026-10-19T14:35:00Z","v":9401,"vw":327.004822},{"c":327.745,"h":328.33,"l":327.325,"n":176,"o":327.325,"t":"2026-10-19T14:40:00Z","v":4402,"vw":327.806602},{"c":328.67,"h":329.08,"l":327.755,"n":368,"o":327.755,"t":"2026-10-19T14:45:00Z","v":13268,"vw":328.437499},{"c":327.88,"h":328.665,"l":327.58,"n":204,"o":328.665,"t":"2026-10-19T14:50:00Z","v":4833,"vw":328.122827},{"c":328.5,"h":328.73,"l":327.895,"n":145,"o":328.01,"t":"2026-10-19T14:55:00Z","v":3467,"vw":328.337967},{"c":328.78,"h":329.04,"l":328.66,"n":139,"o":328.75,"t":"2026-10-19T15:00:00Z","v":2593,"vw":328.792999},{"c":328.57,"h":328.835,"l":328.57,"n":89,"o":328.655,"t":"2026-10-19T15:05:00Z","v":1621,"vw":328.661588},{"c":328.52,"h":328.89,"l":328.2,"n":305,"o":328.74,"t":"2026-10-19T15:10:00Z","v":14073,"vw":328.447325},{"c":329.64,"h":329.64,"l":328.51,"n":250,"o":328.545,"t":"2026-10-19T15:15:00Z","v":7464,"vw":328.838359},{"c":330.04,"h":330.04,"l":329.5,"n":217,"o":329.7,"t":"2026-10-19T15:20:00Z","v":7286,"vw":329.901252},{"c":329.12,"h":329.86,"l":328.57,"n":787,"o":329.86,"t":"2026-10-19T15:25:00Z","v":45703,"vw":329.007785},{"c":329.52,"h":329.575,"l":328.97,"n":282,"o":329.04,"t":"2026-10-19T15:30:00Z","v":10781,"vw":329.227216},{"c":329.77,"h":329.87,"l":329.45,"n":209,"o":329.54,"t":"2026-10-19T15:35:00Z","v":5763,"vw":329.616575},{"c":330.28,"h":330.415,"l":329.75,"n":158,"o":329.79,"t":"2026-10-19T15:40:00Z","v":5235,"vw":329.989743},{"c":329.79,"h":330.12,"l":329.72,"n":232,"o":330.12,"t":"2026-10-19T15:45:00Z","v":5931,"vw":329.857857},{"c":329.74,"h":330.18,"l":329.725,"n":315,"o":329.78,"t":"2026-10-19T15:50:00Z","v":15401,"vw":329.913155},{"c":329.13,"h":329.73,"l":328.96,"n":238,"o":329.73,"t":"2026-10-19T15:55:00Z","v":6515,"vw":329.334377},{"c":328.265,"h":329.37,"l":327.795,"n":257,"o":329.13,"t":"2026-10-19T16:00:00Z","v":7157,"vw":328.618069},{"c":327.95,"h":328.53,"l":327.64,"n":227,"o":328.19,"t":"2026-10-19T16:05:00Z","v":8401,"vw":327.967306},{"c":327.505,"h":327.81,"l":327.45,"n":231,"o":327.71,"t":"2026-10-19T16:10:00Z","v":4804,"vw":327.564882},{"c":326.81,"h":327.65,"l":326.51,"n":363,"o":327.44,"t":"2026-10-19T16:15:00Z","v":8659,"vw":327.35005},{"c":326.96,"h":327.005,"l":326.7,"n":183,"o":326.76,"t":"2026-10-19T16:20:00Z","v":4460,"vw":326.84397},{"c":326.87,"h":327.065,"l":326.85,"n":131,"o":326.85,"t":"2026-10-19T16:25:00Z","v":3269,"vw":326.892435},{"c":326.25,"h":326.915,"l":326.19,"n":299,"o":326.915,"t":"2026-10-19T16:30:00Z","v":5012,"vw":326.440464},{"c":326.12,"h":326.495,"l":326.05,"n":212,"o":326.415,"t":"2026-10-19T16:35:00Z","v":3685,"vw":326.368158},{"c":326.32,"h":326.4,"l":326.01,"n":119,"o":326.01,"t":"2026-10-19T16:40:00Z","v":2284,"vw":326.222407},{"c":326.24,"h":326.36,"l":326.02,"n":239,"o":326.17,"t":"2026-10-19T16:45:00Z","v":6415,"vw":326.244432},{"c":326.375,"h":326.66,"l":326.11,"n":332,"o":326.235,"t":"2026-10-19T16:50:00Z","v":12776,"vw":326.278815},{"c":326.76,"h":326.92,"l":326.5,"n":103,"o":326.5,"t":"2026-10-19T16:55:00Z","v":2036,"vw":326.724283},{"c":326.24,"h":326.765,"l":326.24,"n":266,"o":326.765,"t":"2026-10-19T17:00:00Z","v":4285,"vw":326.413254},{"c":326.0525,"h":326.22,"l":326.0525,"n":85,"o":326.07,"t":"2026-10-19T17:05:00Z","v":1185,"vw":326.093196},{"c":326.48,"h":326.59,"l":326.0875,"n":240,"o":326.17,"t":"2026-10-19T17:10:00Z","v":4218,"vw":326.358116},{"c":326.97,"h":327,"l":326.465,"n":147,"o":326.485,"t":"2026-10-19T17:15:00Z","v":3668,"vw":326.849969},{"c":327.305,"h":327.37,"l":326.63,"n":239,"o":326.955,"t":"2026-10-19T17:20:00Z","v":8141,"vw":326.846897},{"c":327.0625,"h":327.57,"l":326.93,"n":144,"o":327.215,"t":"2026-10-19T17:25:00Z","v":2418,"vw":327.131883},{"c":327.73,"h":327.93,"l":327.07,"n":176,"o":327.07,"t":"2026-10-19T17:30:00Z","v":4380,"vw":327.479874},{"c":327.315,"h":327.77,"l":327.3025,"n":169,"o":327.76,"t":"2026-10-19T17:35:00Z","v":3176,"vw":327.563314},{"c":327.56,"h":327.56,"l":326.83,"n":202,"o":327.315,"t":"2026-10-19T17:40:00Z","v":4719,"vw":327.085765},{"c":327.515,"h":327.9,"l":327.49,"n":128,"o":327.49,"t":"2026-10-19T17:45:00Z","v":2487,"vw":327.628864},{"c":327.48,"h":327.59,"l":327.44,"n":112,"o":327.47,"t":"2026-10-19T17:50:00Z","v":1661,"vw":327.496548},{"c":327.7601,"h":327.7601,"l":327.54,"n":142,"o":327.6,"t":"2026-10-19T17:55:00Z","v":1919,"vw":327.672574},{"c":327.7892,"h":328.59,"l":327.75,"n":309,"o":327.89,"t":"2026-10-19T18:00:00Z","v":7996,"vw":328.113292},{"c":328.02,"h":328.2,"l":327.83,"n":97,"o":327.83,"t":"2026-10-19T18:05:00Z","v":2444,"vw":327.984117},{"c":328.36,"h":328.58,"l":327.8801,"n":201,"o":328.03,"t":"2026-10-19T18:10:00Z","v":4457,"vw":328.287947},{"c":328.6625,"h":328.6625,"l":328.27,"n":123,"o":328.6,"t":"2026-10-19T18:15:00Z","v":2583,"vw":328.402272},{"c":328.46,"h":328.845,"l":328.4,"n":181,"o":328.77,"t":"2026-10-19T18:20:00Z","v":2704,"vw":328.618121},{"c":327.825,"h":328.475,"l":327.61,"n":307,"o":328.475,"t":"2026-10-19T18:25:00Z","v":6651,"vw":327.930708},{"c":327.675,"h":327.96,"l":327.675,"n":266,"o":327.7,"t":"2026-10-19T18:30:00Z","v":9168,"vw":327.828216},{"c":327.13,"h":327.57,"l":327.06,"n":190,"o":327.28,"t":"2026-10-19T18:35:00Z","v":3465,"vw":327.328039},{"c":327.47,"h":327.58,"l":327,"n":191,"o":327.12,"t":"2026-10-19T18:40:00Z","v":4079,"vw":327.178577},{"c":327.64,"h":327.86,"l":327.58,"n":262,"o":327.58,"t":"2026-10-19T18:45:00Z","v":5720,"vw":327.760445},{"c":327.54,"h":327.72,"l":327.38,"n":216,"o":327.615,"t":"2026-10-19T18:50:00Z","v":3918,"vw":327.588579},{"c":327.98,"h":328.125,"l":327.62,"n":190,"o":327.62,"t":"2026-10-19T18:55:00Z","v":5916,"vw":327.925457},{"c":328.345,"h":328.73,"l":327.71,"n":275,"o":327.94,"t":"2026-10-19T19:00:00Z","v":6232,"vw":328.086951},{"c":328.045,"h":328.51,"l":328.02,"n":181,"o":328.51,"t":"2026-10-19T19:05:00Z","v":2753,"vw":328.256985},{"c":328.07,"h":328.135,"l":327.72,"n":222,"o":328.045,"t":"2026-10-19T19:10:00Z","v":4874,"vw":327.873112},{"c":328.33,"h":328.33,"l":327.92,"n":230,"o":327.96,"t":"2026-10-19T19:15:00Z","v":5557,"vw":328.047414},{"c":329.345,"h":329.53,"l":328.23,"n":242,"o":328.45,"t":"2026-10-19T19:20:00Z","v":20831,"vw":328.442027},{"c":329.615,"h":329.7,"l":329.34,"n":253,"o":329.52,"t":"2026-10-19T19:25:00Z","v":8024,"vw":329.466146},{"c":329.42,"h":329.65,"l":328.96,"n":418,"o":329.505,"t":"2026-10-19T19:30:00Z","v":8362,"vw":329.392616},{"c":329.98,"h":330.19,"l":329.495,"n":302,"o":329.63,"t":"2026-10-19T19:35:00Z","v":5699,"vw":329.825507},{"c":329.94,"h":330.5,"l":329.71,"n":477,"o":329.98,"t":"2026-10-19T19:40:00Z","v":12154,"vw":330.063247},{"c":329.975,"h":330.1199,"l":329.69,"n":446,"o":329.925,"t":"2026-10-19T19:45:00Z","v":10183,"vw":329.949388},{"c":329.78,"h":329.895,"l":328.505,"n":825,"o":329.71,"t":"2026-10-19T19:50:00Z","v":29893,"vw":329.211121},{"c":329.09,"h":329.86,"l":329.01,"n":2024,"o":329.51,"t":"2026-10-19T19:55:00Z","v":55080,"vw":329.463111},{"c":329.3,"h":329.3,"l":329.3,"n":32,"o":329.3,"t":"2026-10-19T20:00:00Z","v":57355,"vw":329.3},{"c":322.7,"h":326.5,"l":322.7,"n":75,"o":326.37,"t":"2026-10-20T13:30:00Z","v":3208,"vw":325.824404},{"c":323.65,"h":324.05,"l":322.04,"n":224,"o":324.05,"t":"2026-10-20T13:35:00Z","v":3452,"vw":323.501246},{"c":322.685,"h":323.13,"l":321.64,"n":292,"o":323.13,"t":"2026-10-20T13:40:00Z","v":4595,"vw":322.43117},{"c":321,"h":322.19,"l":320.46,"n":264,"o":321.69,"t":"2026-10-20T13:45:00Z","v":7993,"vw":321.333691},{"c":323.465,"h":323.96,"l":320.775,"n":338,"o":320.78,"t":"2026-10-20T13:50:00Z","v":9530,"vw":323.065257},{"c":323.05,"h":324.23,"l":322.91,"n":275,"o":323.465,"t":"2026-10-20T13:55:00Z","v":6427,"vw":323.580349},{"c":323.68,"h":324.18,"l":323.34,"n":176,"o":323.34,"t":"2026-10-20T14:00:00Z","v":2229,"vw":323.71974},{"c":324.09,"h":324.9,"l":323.65,"n":194,"o":323.65,"t":"2026-10-20T14:05:00Z","v":4208,"vw":324.311553},{"c":323.13,"h":323.64,"l":322.88,"n":94,"o":323.64,"t":"2026-10-20T14:10:00Z","v":1509,"vw":323.419355},{"c":324.09,"h":324.09,"l":322.555,"n":277,"o":323.43,"t":"2026-10-20T14:15:00Z","v":3643,"vw":323.112338},{"c":326.5,"h":327,"l":323.81,"n":258,"o":324.43,"t":"2026-10-20T14:20:00Z","v":12528,"vw":326.417955},{"c":330.71,"h":331,"l":326.5,"n":536,"o":326.71,"t":"2026-10-20T14:25:00Z","v":29145,"vw":328.53325},{"c":329.865,"h":331.75,"l":328.85,"n":583,"o":331.38,"t":"2026-10-20T14:30:00Z","v":12039,"vw":330.544157},{"c":330.055,"h":330.34,"l":329.445,"n":79,"o":329.63,"t":"2026-10-20T14:35:00Z","v":1023,"vw":329.896522},{"c":330.09,"h":330.355,"l":329.08,"n":307,"o":329.6,"t":"2026-10-20T14:40:00Z","v":8932,"vw":329.473796},{"c":329.35,"h":331.205,"l":329.35,"n":217,"o":330.455,"t":"2026-10-20T14:45:00Z","v":4806,"vw":330.85744},{"c":330.49,"h":330.52,"l":329.53,"n":152,"o":329.55,"t":"2026-10-20T14:50:00Z","v":2343,"vw":329.969175},{"c":329.74,"h":330.77,"l":329.74,"n":152,"o":330.345,"t":"2026-10-20T14:55:00Z","v":3203,"vw":330.141029},{"c":330.505,"h":330.73,"l":329.45,"n":312,"o":329.74,"t":"2026-10-20T15:00:00Z","v":9169,"vw":330.147834},{"c":328.515,"h":330,"l":328.44,"n":419,"o":329.96,"t":"2026-10-20T15:05:00Z","v":21320,"vw":329.209504},{"c":326.345,"h":328.63,"l":326.03,"n":600,"o":328.2,"t":"2026-10-20T15:10:00Z","v":21073,"vw":327.633463},{"c":326.17,"h":326.98,"l":325.725,"n":366,"o":326.76,"t":"2026-10-20T15:15:00Z","v":8548,"vw":326.30334},{"c":325.89,"h":326.21,"l":325.39,"n":227,"o":325.88,"t":"2026-10-20T15:20:00Z","v":3437,"vw":325.678754},{"c":326.26,"h":326.615,"l":325.595,"n":172,"o":325.595,"t":"2026-10-20T15:25:00Z","v":2350,"vw":326.256828},{"c":325.18,"h":326.59,"l":325.18,"n":243,"o":326.59,"t":"2026-10-20T15:30:00Z","v":4114,"vw":325.976045},{"c":325.08,"h":325.65,"l":324.875,"n":197,"o":325.65,"t":"2026-10-20T15:35:00Z","v":3604,"vw":325.183709},{"c":325.91,"h":326.83,"l":325.39,"n":234,"o":325.48,"t":"2026-10-20T15:40:00Z","v":5516,"vw":326.15682},{"c":324.84,"h":325.845,"l":324.73,"n":160,"o":325.845,"t":"2026-10-20T15:45:00Z","v":2371,"vw":325.3785},{"c":326.07,"h":326.15,"l":324.68,"n":157,"o":324.9,"t":"2026-10-20T15:50:00Z","v":2543,"vw":325.560009},{"c":325.49,"h":326.55,"l":325.49,"n":175,"o":326.42,"t":"2026-10-20T15:55:00Z","v":3307,"vw":326.117813},{"c":324.68,"h":326.005,"l":324.68,"n":273,"o":326,"t":"2026-10-20T16:00:00Z","v":5835,"vw":325.440464},{"c":324.685,"h":324.98,"l":324.46,"n":238,"o":324.585,"t":"2026-10-20T16:05:00Z","v":5032,"vw":324.761397},{"c":324.48,"h":324.83,"l":323.82,"n":184,"o":324.83,"t":"2026-10-20T16:10:00Z","v":2432,"vw":324.24217},{"c":322.635,"h":324.455,"l":322.35,"n":237,"o":324.33,"t":"2026-10-20T16:15:00Z","v":3063,"vw":323.535626},{"c":322.91,"h":323.045,"l":322.35,"n":168,"o":322.635,"t":"2026-10-20T16:20:00Z","v":2304,"vw":322.780853},{"c":322.8,"h":323.27,"l":322.7,"n":167,"o":323.1,"t":"2026-10-20T16:25:00Z","v":2754,"vw":322.999991},{"c":322.91,"h":323.46,"l":322.91,"n":222,"o":323.05,"t":"2026-10-20T16:30:00Z","v":3542,"vw":323.304941},{"c":323.46,"h":323.74,"l":322.96,"n":195,"o":323.185,"t":"2026-10-20T16:35:00Z","v":3079,"vw":323.393538},{"c":323.29,"h":323.92,"l":323.01,"n":156,"o":323.75,"t":"2026-10-20T16:40:00Z","v":2175,"vw":323.629724},{"c":323.845,"h":323.845,"l":322.35,"n":239,"o":323.3,"t":"2026-10-20T16:45:00Z","v":4078,"vw":323.141334},{"c":322.415,"h":323.99,"l":322.33,"n":185,"o":323.715,"t":"2026-10-20T16:50:00Z","v":2704,"vw":323.102688},{"c":322.33,"h":322.54,"l":322.06,"n":84,"o":322.155,"t":"2026-10-20T16:55:00Z","v":1288,"vw":322.220379},{"c":322.3,"h":323.19,"l":322.2,"n":235,"o":322.5,"t":"2026-10-20T17:00:00Z","v":3644,"vw":322.483756},{"c":322.59,"h":322.59,"l":321.85,"n":153,"o":322.34,"t":"2026-10-20T17:05:00Z","v":2606,"vw":322.18703},{"c":322.245,"h":322.38,"l":322.04,"n":163,"o":322.38,"t":"2026-10-20T17:10:00Z","v":2648,"vw":322.191389},{"c":322.915,"h":322.915,"l":322.11,"n":247,"o":322.22,"t":"2026-10-20T17:15:00Z","v":5090,"vw":322.526021},{"c":322.97,"h":323.715,"l":322.92,"n":265,"o":322.985,"t":"2026-10-20T17:20:00Z","v":4793,"vw":323.212006},{"c":323.175,"h":323.175,"l":322.59,"n":161,"o":322.79,"t":"2026-10-20T17:25:00Z","v":2928,"vw":322.937393},{"c":323.855,"h":323.95,"l":323.45,"n":178,"o":323.64,"t":"2026-10-20T17:30:00Z","v":2268,"vw":323.784809},{"c":323.655,"h":323.86,"l":323.26,"n":191,"o":323.86,"t":"2026-10-20T17:35:00Z","v":4053,"vw":323.563592},{"c":323.71,"h":323.855,"l":323.45,"n":158,"o":323.45,"t":"2026-10-20T17:40:00Z","v":2178,"vw":323.690504},{"c":323.385,"h":324.14,"l":323.25,"n":268,"o":323.83,"t":"2026-10-20T17:45:00Z","v":4856,"vw":323.852206},{"c":324.11,"h":324.125,"l":323.25,"n":149,"o":323.39,"t":"2026-10-20T17:50:00Z","v":2192,"vw":323.676189},{"c":323.925,"h":324.1,"l":323.61,"n":132,"o":324.1,"t":"2026-10-20T17:55:00Z","v":2534,"vw":323.85315},{"c":323.935,"h":324.27,"l":323.805,"n":308,"o":323.92,"t":"2026-10-20T18:00:00Z","v":7244,"vw":324.114983},{"c":323.36,"h":324.04,"l":323.31,"n":222,"o":323.895,"t":"2026-10-20T18:05:00Z","v":4763,"vw":323.520087},{"c":323.75,"h":323.81,"l":323.36,"n":177,"o":323.36,"t":"2026-10-20T18:10:00Z","v":3797,"vw":323.472768},{"c":323.84,"h":324.16,"l":323.51,"n":161,"o":323.71,"t":"2026-10-20T18:15:00Z","v":2752,"vw":323.758629},{"c":323.115,"h":323.935,"l":322.84,"n":286,"o":323.935,"t":"2026-10-20T18:20:00Z","v":6890,"vw":323.193752},{"c":323.55,"h":323.71,"l":323.07,"n":213,"o":323.12,"t":"2026-10-20T18:25:00Z","v":3570,"vw":323.283465},{"c":323.825,"h":324.16,"l":323.48,"n":212,"o":323.48,"t":"2026-10-20T18:30:00Z","v":3271,"vw":323.779812},{"c":323.455,"h":323.715,"l":323.33,"n":219,"o":323.71,"t":"2026-10-20T18:35:00Z","v":4310,"vw":323.496702},{"c":323.57,"h":323.895,"l":323.42,"n":161,"o":323.7,"t":"2026-10-20T18:40:00Z","v":2550,"vw":323.775742},{"c":324.39,"h":324.555,"l":323.61,"n":243,"o":323.805,"t":"2026-10-20T18:45:00Z","v":3759,"vw":324.132113},{"c":324.585,"h":324.665,"l":324.485,"n":179,"o":324.64,"t":"2026-10-20T18:50:00Z","v":1818,"vw":324.594355},{"c":324.88,"h":325.15,"l":324.47,"n":312,"o":324.47,"t":"2026-10-20T18:55:00Z","v":7123,"vw":324.657938},{"c":324.99,"h":325.06,"l":324.88,"n":104,"o":324.965,"t":"2026-10-20T19:00:00Z","v":1683,"vw":325.005335},{"c":325.85,"h":325.96,"l":325.16,"n":189,"o":325.16,"t":"2026-10-20T19:05:00Z","v":3179,"vw":325.436023},{"c":325.805,"h":325.98,"l":325.62,"n":179,"o":325.87,"t":"2026-10-20T19:10:00Z","v":3424,"vw":325.84735},{"c":325.39,"h":326.585,"l":325.02,"n":592,"o":325.805,"t":"2026-10-20T19:15:00Z","v":17295,"vw":325.861043},{"c":324.08,"h":325.52,"l":324.08,"n":288,"o":325.385,"t":"2026-10-20T19:20:00Z","v":14241,"vw":324.350985},{"c":324.97,"h":325.11,"l":324.36,"n":326,"o":324.36,"t":"2026-10-20T19:25:00Z","v":4952,"vw":324.855151},{"c":324.02,"h":325.18,"l":324.02,"n":434,"o":324.935,"t":"2026-10-20T19:30:00Z","v":7630,"vw":324.666523},{"c":323.705,"h":324.14,"l":323.08,"n":409,"o":324.13,"t":"2026-10-20T19:35:00Z","v":9753,"vw":323.562782},{"c":324.28,"h":324.36,"l":323.42,"n":412,"o":323.745,"t":"2026-10-20T19:40:00Z","v":8955,"vw":323.89342},{"c":324.45,"h":324.66,"l":324.05,"n":567,"o":324.19,"t":"2026-10-20T19:45:00Z","v":12316,"vw":324.277214},{"c":324.54,"h":324.855,"l":323.63,"n":955,"o":324.16,"t":"2026-10-20T19:50:00Z","v":23876,"vw":324.337221},{"c":324.17,"h":324.69,"l":323.825,"n":2582,"o":324.6,"t":"2026-10-20T19:55:00Z","v":65180,"vw":324.13827},{"c":324.07,"h":324.07,"l":324.07,"n":69,"o":324.07,"t":"2026-10-20T20:00:00Z","v":152887,"vw":324.07},{"c":324.4,"h":327.01,"l":324.4,"n":28,"o":324.4,"t":"2026-10-21T08:45:00Z","v":1191,"vw":324.994057},{"c":324.45,"h":324.45,"l":324.45,"n":3,"o":324.45,"t":"2026-10-21T10:35:00Z","v":302,"vw":324.45},{"c":324.45,"h":324.45,"l":324.45,"n":2,"o":324.45,"t":"2026-10-21T10:50:00Z","v":300,"vw":324.45},{"c":326,"h":328.01,"l":326,"n":26,"o":328.01,"t":"2026-10-21T12:25:00Z","v":342,"vw":327.635},{"c":326,"h":326,"l":326,"n":10,"o":326,"t":"2026-10-21T12:30:00Z","v":603,"vw":326},{"c":328.755,"h":328.755,"l":325.44,"n":41,"o":327.32,"t":"2026-10-21T13:30:00Z","v":1177,"vw":327.302059},{"c":329.985,"h":330.23,"l":328.07,"n":119,"o":328.765,"t":"2026-10-21T13:35:00Z","v":1257,"vw":329.29015},{"c":330.245,"h":331.19,"l":330.185,"n":165,"o":330.2864,"t":"2026-10-21T13:40:00Z","v":3678,"vw":330.417657},{"c":330.22,"h":331.345,"l":330.22,"n":181,"o":331.08,"t":"2026-10-21T13:45:00Z","v":3946,"vw":330.704236},{"c":330.865,"h":331.54,"l":330.685,"n":126,"o":330.685,"t":"2026-10-21T13:50:00Z","v":2166,"vw":330.857667},{"c":329.33,"h":330.865,"l":329.33,"n":133,"o":330.865,"t":"2026-10-21T13:55:00Z","v":1832,"vw":330.192936},{"c":328.095,"h":328.97,"l":328.095,"n":106,"o":328.97,"t":"2026-10-21T14:00:00Z","v":1548,"vw":328.581038},{"c":326.94,"h":327.78,"l":326.94,"n":103,"o":327.4,"t":"2026-10-21T14:05:00Z","v":1299,"vw":327.257617},{"c":326.97,"h":328.105,"l":326.925,"n":106,"o":326.925,"t":"2026-10-21T14:10:00Z","v":2220,"vw":327.225378},{"c":326.78,"h":327.77,"l":326.45,"n":134,"o":327.37,"t":"2026-10-21T14:15:00Z","v":2171,"vw":326.892334},{"c":326.49,"h":326.575,"l":326.01,"n":142,"o":326.18,"t":"2026-10-21T14:20:00Z","v":2638,"vw":326.369886},{"c":325.84,"h":326.36,"l":325.31,"n":196,"o":326.28,"t":"2026-10-21T14:25:00Z","v":3168,"vw":325.754392},{"c":325.61,"h":325.93,"l":324.72,"n":190,"o":324.82,"t":"2026-10-21T14:30:00Z","v":6667,"vw":325.482721},{"c":324.72,"h":325.7,"l":324.72,"n":177,"o":325.565,"t":"2026-10-21T14:35:00Z","v":2676,"vw":325.422581},{"c":325.285,"h":325.33,"l":325.09,"n":97,"o":325.09,"t":"2026-10-21T14:40:00Z","v":1626,"vw":325.234324},{"c":326.37,"h":326.91,"l":325.355,"n":220,"o":325.355,"t":"2026-10-21T14:45:00Z","v":6383,"vw":325.995148},{"c":324.745,"h":325.92,"l":324.23,"n":204,"o":325.91,"t":"2026-10-21T14:50:00Z","v":3358,"vw":325.456392},{"c":324.87,"h":325.2,"l":324.22,"n":191,"o":324.595,"t":"2026-10-21T14:55:00Z","v":8423,"vw":324.729464},{"c":324.91,"h":325.08,"l":324.66,"n":305,"o":324.95,"t":"2026-10-21T15:00:00Z","v":5543,"vw":324.88343},{"c":324.86,"h":325.325,"l":324.82,"n":178,"o":325.26,"t":"2026-10-21T15:05:00Z","v":2071,"vw":325.003014},{"c":324.06,"h":324.94,"l":324.06,"n":123,"o":324.94,"t":"2026-10-21T15:10:00Z","v":931,"vw":324.528112},{"c":324.695,"h":324.695,"l":324.07,"n":85,"o":324.575,"t":"2026-10-21T15:15:00Z","v":832,"vw":324.510385},{"c":325.22,"h":325.37,"l":324.32,"n":129,"o":324.695,"t":"2026-10-21T15:20:00Z","v":1287,"vw":324.859512},{"c":325.475,"h":325.69,"l":325.04,"n":157,"o":325.05,"t":"2026-10-21T15:25:00Z","v":2440,"vw":325.307597},{"c":325.085,"h":325.86,"l":325.07,"n":182,"o":325.86,"t":"2026-10-21T15:30:00Z","v":1975,"vw":325.381346},{"c":325.73,"h":326.1,"l":325.085,"n":183,"o":325.0851,"t":"2026-10-21T15:35:00Z","v":1634,"vw":325.546307},{"c":325.25,"h":325.72,"l":325.19,"n":194,"o":325.72,"t":"2026-10-21T15:40:00Z","v":1707,"vw":325.311746},{"c":325.505,"h":326.12,"l":325.325,"n":152,"o":325.325,"t":"2026-10-21T15:45:00Z","v":1220,"vw":325.615522},{"c":325.585,"h":325.585,"l":325.28,"n":69,"o":325.585,"t":"2026-10-21T15:50:00Z","v":431,"vw":325.5075},{"c":325.05,"h":325.49,"l":324.95,"n":149,"o":325.3,"t":"2026-10-21T15:55:00Z","v":1340,"vw":325.255207},{"c":325.17,"h":325.5,"l":324.845,"n":163,"o":325.02,"t":"2026-10-21T16:00:00Z","v":1988,"vw":325.065509},{"c":324.53,"h":325.18,"l":324.21,"n":151,"o":325.18,"t":"2026-10-21T16:05:00Z","v":2248,"vw":324.715784},{"c":324.765,"h":325.17,"l":324.4,"n":205,"o":324.4,"t":"2026-10-21T16:10:00Z","v":2396,"vw":324.751191},{"c":324.955,"h":325.205,"l":324.77,"n":176,"o":324.77,"t":"2026-10-21T16:15:00Z","v":2315,"vw":325.016667},{"c":324.51,"h":324.95,"l":324.38,"n":148,"o":324.95,"t":"2026-10-21T16:20:00Z","v":1638,"vw":324.668082},{"c":324.45,"h":324.65,"l":324.14,"n":271,"o":324.37,"t":"2026-10-21T16:25:00Z","v":6039,"vw":324.463434},{"c":324.35,"h":324.67,"l":324.05,"n":192,"o":324.67,"t":"2026-10-21T16:30:00Z","v":2553,"vw":324.294927},{"c":326.075,"h":326.98,"l":323.5875,"n":422,"o":324.06,"t":"2026-10-21T16:35:00Z","v":13300,"vw":324.80739},{"c":325.745,"h":326.51,"l":325.385,"n":206,"o":326.51,"t":"2026-10-21T16:40:00Z","v":12988,"vw":325.545952},{"c":325.1,"h":325.745,"l":324.62,"n":234,"o":325.735,"t":"2026-10-21T16:45:00Z","v":6063,"vw":325.287159},{"c":324.51,"h":325.095,"l":324.125,"n":173,"o":325.095,"t":"2026-10-21T16:50:00Z","v":3478,"vw":324.67936},{"c":324.995,"h":325.12,"l":324.33,"n":210,"o":324.5,"t":"2026-10-21T16:55:00Z","v":2757,"vw":324.695418},{"c":325.06,"h":325.36,"l":324.51,"n":336,"o":325,"t":"2026-10-21T17:00:00Z","v":4327,"vw":324.859241},{"c":325.635,"h":325.635,"l":324.82,"n":172,"o":325.06,"t":"2026-10-21T17:05:00Z","v":2464,"vw":325.321121},{"c":325.49,"h":325.89,"l":325.25,"n":161,"o":325.49,"t":"2026-10-21T17:10:00Z","v":1814,"vw":325.604583},{"c":325.45,"h":325.665,"l":325.18,"n":312,"o":325.51,"t":"2026-10-21T17:15:00Z","v":5689,"vw":325.404283},{"c":325.14,"h":325.27,"l":324.785,"n":293,"o":325.27,"t":"2026-10-21T17:20:00Z","v":4409,"vw":324.99942},{"c":325.28,"h":325.39,"l":325.27,"n":95,"o":325.34,"t":"2026-10-21T17:25:00Z","v":839,"vw":325.322666},{"c":325.295,"h":325.295,"l":325.1,"n":109,"o":325.285,"t":"2026-10-21T17:30:00Z","v":1183,"vw":325.26818},{"c":324.95,"h":325.5,"l":324.92,"n":274,"o":325.3825,"t":"2026-10-21T17:35:00Z","v":4933,"vw":325.157675},{"c":325.5,"h":325.5,"l":325.14,"n":246,"o":325.24,"t":"2026-10-21T17:40:00Z","v":3952,"vw":325.260595},{"c":326.37,"h":326.37,"l":325.51,"n":310,"o":325.51,"t":"2026-10-21T17:45:00Z","v":9366,"vw":326.055792},{"c":326.44,"h":326.69,"l":326.41,"n":146,"o":326.41,"t":"2026-10-21T17:50:00Z","v":1456,"vw":326.555807},{"c":326.53,"h":326.7,"l":326.36,"n":207,"o":326.44,"t":"2026-10-21T17:55:00Z","v":2394,"vw":326.50888},{"c":326.39,"h":326.585,"l":326.05,"n":267,"o":326.53,"t":"2026-10-21T18:00:00Z","v":4641,"vw":326.378605},{"c":326.74,"h":326.85,"l":326.01,"n":269,"o":326.225,"t":"2026-10-21T18:05:00Z","v":4273,"vw":326.3744},{"c":326.965,"h":327.02,"l":326.75,"n":157,"o":326.75,"t":"2026-10-21T18:10:00Z","v":3044,"vw":326.939726},{"c":326.805,"h":327,"l":326.67,"n":143,"o":326.71,"t":"2026-10-21T18:15:00Z","v":2495,"vw":326.849352},{"c":326.965,"h":327.41,"l":326.81,"n":295,"o":326.81,"t":"2026-10-21T18:20:00Z","v":8125,"vw":326.978201},{"c":327.22,"h":327.245,"l":326.67,"n":188,"o":326.8,"t":"2026-10-21T18:25:00Z","v":3461,"vw":326.993286},{"c":326.8,"h":327.62,"l":326.8,"n":161,"o":327.26,"t":"2026-10-21T18:30:00Z","v":2378,"vw":327.303056},{"c":327.08,"h":327.47,"l":327.08,"n":220,"o":327.11,"t":"2026-10-21T18:35:00Z","v":3155,"vw":327.311137},{"c":327.3525,"h":327.42,"l":326.87,"n":198,"o":327.0986,"t":"2026-10-21T18:40:00Z","v":3163,"vw":327.321444},{"c":326.85,"h":327.3575,"l":326.4,"n":330,"o":327.2,"t":"2026-10-21T18:45:00Z","v":8117,"vw":326.871447},{"c":325.59,"h":326.89,"l":325.59,"n":195,"o":326.74,"t":"2026-10-21T18:50:00Z","v":3926,"vw":326.38362},{"c":325.33,"h":325.69,"l":325.33,"n":198,"o":325.675,"t":"2026-10-21T18:55:00Z","v":3119,"vw":325.464569},{"c":324.105,"h":325.315,"l":323.44,"n":386,"o":325.315,"t":"2026-10-21T19:00:00Z","v":9120,"vw":324.039436},{"c":324.36,"h":324.845,"l":323.53,"n":257,"o":324.16,"t":"2026-10-21T19:05:00Z","v":5655,"vw":324.225526},{"c":324.385,"h":324.48,"l":324.03,"n":110,"o":324.48,"t":"2026-10-21T19:10:00Z","v":1906,"vw":324.294581},{"c":324.975,"h":324.975,"l":324.16,"n":290,"o":324.415,"t":"2026-10-21T19:15:00Z","v":10153,"vw":324.465198},{"c":324.08,"h":325.24,"l":323.88,"n":315,"o":324.965,"t":"2026-10-21T19:20:00Z","v":6755,"vw":324.391288},{"c":325.425,"h":325.425,"l":324.29,"n":276,"o":324.31,"t":"2026-10-21T19:25:00Z","v":8670,"vw":324.997955},{"c":325.94,"h":325.94,"l":325.0869,"n":314,"o":325.535,"t":"2026-10-21T19:30:00Z","v":7859,"vw":325.332215},{"c":325.395,"h":325.93,"l":325.358,"n":354,"o":325.76,"t":"2026-10-21T19:35:00Z","v":13263,"vw":325.500132},{"c":325.805,"h":326.185,"l":324.76,"n":496,"o":325.49,"t":"2026-10-21T19:40:00Z","v":13658,"vw":325.201532},{"c":325.79,"h":326.33,"l":325.52,"n":442,"o":325.805,"t":"2026-10-21T19:45:00Z","v":8764,"vw":325.906632},{"c":325.51,"h":326.52,"l":325.18,"n":634,"o":325.62,"t":"2026-10-21T19:50:00Z","v":21280,"vw":325.622402},{"c":325.15,"h":325.63,"l":324.8,"n":2236,"o":325.62,"t":"2026-10-21T19:55:00Z","v":70019,"vw":325.175547},{"c":325.15,"h":325.33,"l":325.15,"n":58,"o":325.33,"t":"2026-10-21T20:00:00Z","v":114744,"vw":325.150341},{"c":324.5,"h":324.5,"l":324.5,"n":8,"o":324.5,"t":"2026-10-22T09:20:00Z","v":606,"vw":324.5},{"c":323.15,"h":324.65,"l":323.15,"n":6,"o":324.65,"t":"2026-10-22T13:00:00Z","v":224,"vw":323.896269},{"c":311.33,"h":319.1,"l":310.45,"n":266,"o":319.01,"t":"2026-10-22T13:30:00Z","v":6485,"vw":316.46896},{"c":309.19,"h":313.8238,"l":309.19,"n":296,"o":311.4,"t":"2026-10-22T13:35:00Z","v":9664,"vw":311.555603},{"c":304.03,"h":310.3,"l":303.39,"n":638,"o":309.03,"t":"2026-10-22T13:40:00Z","v":17407,"vw":307.087334},{"c":304.595,"h":305.05,"l":303.06,"n":305,"o":303.4,"t":"2026-10-22T13:45:00Z","v":12860,"vw":304.395935},{"c":303.99,"h":304.59,"l":301.52,"n":590,"o":304.41,"t":"2026-10-22T13:50:00Z","v":35669,"vw":302.843311},{"c":305.57,"h":306.05,"l":302.79,"n":700,"o":303.84,"t":"2026-10-22T13:55:00Z","v":29000,"vw":304.82089},{"c":305.48,"h":306.31,"l":304.66,"n":521,"o":305.5,"t":"2026-10-22T14:00:00Z","v":19828,"vw":305.747041},{"c":306.71,"h":306.81,"l":305.18,"n":302,"o":305.775,"t":"2026-10-22T14:05:00Z","v":7636,"vw":306.080283},{"c":305.23,"h":306.565,"l":304.97,"n":502,"o":306.165,"t":"2026-10-22T14:10:00Z","v":11110,"vw":305.688873},{"c":304.735,"h":306.34,"l":304.24,"n":538,"o":305.23,"t":"2026-10-22T14:15:00Z","v":11085,"vw":305.288403},{"c":303.06,"h":304.74,"l":302.525,"n":490,"o":304.74,"t":"2026-10-22T14:20:00Z","v":11804,"vw":303.519908},{"c":300.865,"h":303.025,"l":300.825,"n":307,"o":303.025,"t":"2026-10-22T14:25:00Z","v":9949,"vw":302.375423},{"c":304.23,"h":304.23,"l":300.64,"n":334,"o":301.14,"t":"2026-10-22T14:30:00Z","v":10994,"vw":301.533176},{"c":304.335,"h":305.05,"l":303,"n":217,"o":303.895,"t":"2026-10-22T14:35:00Z","v":4873,"vw":303.890303},{"c":304.73,"h":305.675,"l":304.41,"n":163,"o":304.415,"t":"2026-10-22T14:40:00Z","v":3743,"vw":305.195198},{"c":304.78,"h":305.02,"l":304.18,"n":244,"o":304.73,"t":"2026-10-22T14:45:00Z","v":4711,"vw":304.6727},{"c":304.71,"h":305.73,"l":304.1825,"n":392,"o":304.575,"t":"2026-10-22T14:50:00Z","v":8086,"vw":305.239056},{"c":305.24,"h":305.24,"l":303.86,"n":351,"o":304.905,"t":"2026-10-22T14:55:00Z","v":6347,"vw":304.596751},{"c":303.0375,"h":305.23,"l":303.0375,"n":305,"o":305.23,"t":"2026-10-22T15:00:00Z","v":5570,"vw":304.432808},{"c":300.87,"h":303.26,"l":300.87,"n":786,"o":303,"t":"2026-10-22T15:05:00Z","v":25332,"vw":302.077729},{"c":300.24,"h":301.225,"l":299.7,"n":475,"o":301.195,"t":"2026-10-22T15:10:00Z","v":7543,"vw":300.402619},{"c":301.38,"h":301.65,"l":300.02,"n":582,"o":300.4,"t":"2026-10-22T15:15:00Z","v":18789,"vw":300.942415},{"c":300.82,"h":301.745,"l":300.62,"n":424,"o":301.38,"t":"2026-10-22T15:20:00Z","v":9565,"vw":301.099106},{"c":300.71,"h":301.69,"l":300.69,"n":407,"o":301.11,"t":"2026-10-22T15:25:00Z","v":8304,"vw":301.236881},{"c":299.94,"h":300.84,"l":299.69,"n":455,"o":300.71,"t":"2026-10-22T15:30:00Z","v":9133,"vw":300.201341},{"c":299.5,"h":300.58,"l":299.39,"n":388,"o":299.9475,"t":"2026-10-22T15:35:00Z","v":9477,"vw":300.209176},{"c":299.24,"h":300.23,"l":299,"n":517,"o":299.29,"t":"2026-10-22T15:40:00Z","v":11163,"vw":299.528843},{"c":298.955,"h":299.52,"l":298.93,"n":303,"o":299.12,"t":"2026-10-22T15:45:00Z","v":6475,"vw":299.271468},{"c":300.88,"h":300.88,"l":298.955,"n":445,"o":298.955,"t":"2026-10-22T15:50:00Z","v":11787,"vw":299.762417},{"c":300.185,"h":301.82,"l":300.16,"n":332,"o":300.63,"t":"2026-10-22T15:55:00Z","v":10783,"vw":300.994188},{"c":301.475,"h":301.93,"l":300.215,"n":619,"o":300.215,"t":"2026-10-22T16:00:00Z","v":25066,"vw":301.256771},{"c":302.79,"h":303.1,"l":300.71,"n":575,"o":301.76,"t":"2026-10-22T16:05:00Z","v":14802,"vw":301.418543},{"c":301.32,"h":302.69,"l":301,"n":437,"o":302.69,"t":"2026-10-22T16:10:00Z","v":9961,"vw":301.954329},{"c":302.35,"h":302.35,"l":301.63,"n":253,"o":301.63,"t":"2026-10-22T16:15:00Z","v":7342,"vw":301.978949},{"c":302.85,"h":302.85,"l":301.745,"n":282,"o":302.44,"t":"2026-10-22T16:20:00Z","v":6827,"vw":302.075137},{"c":302.02,"h":302.925,"l":301.84,"n":300,"o":302.72,"t":"2026-10-22T16:25:00Z","v":8105,"vw":302.428415},{"c":301.04,"h":302.075,"l":300.71,"n":389,"o":302.025,"t":"2026-10-22T16:30:00Z","v":7732,"vw":301.308117},{"c":300.38,"h":301.29,"l":300.06,"n":295,"o":301.29,"t":"2026-10-22T16:35:00Z","v":6511,"vw":300.483836},{"c":300.715,"h":301.36,"l":300.02,"n":469,"o":300.65,"t":"2026-10-22T16:40:00Z","v":15881,"vw":300.50505},{"c":300.83,"h":300.83,"l":300.175,"n":286,"o":300.715,"t":"2026-10-22T16:45:00Z","v":4858,"vw":300.555552},{"c":301.275,"h":301.43,"l":300.52,"n":322,"o":300.72,"t":"2026-10-22T16:50:00Z","v":6916,"vw":300.961225},{"c":302.465,"h":302.475,"l":300.98,"n":295,"o":301.275,"t":"2026-10-22T16:55:00Z","v":5835,"vw":301.443879},{"c":302.13,"h":302.97,"l":302.01,"n":495,"o":302.465,"t":"2026-10-22T17:00:00Z","v":9605,"vw":302.472488},{"c":301.85,"h":302.12,"l":301.28,"n":340,"o":302.12,"t":"2026-10-22T17:05:00Z","v":6206,"vw":301.737287},{"c":302.085,"h":302.31,"l":301.79,"n":182,"o":302.01,"t":"2026-10-22T17:10:00Z","v":3036,"vw":302.058727},{"c":302.755,"h":303.015,"l":302.085,"n":373,"o":302.085,"t":"2026-10-22T17:15:00Z","v":7421,"vw":302.53296},{"c":303,"h":303.42,"l":302.785,"n":356,"o":302.795,"t":"2026-10-22T17:20:00Z","v":6695,"vw":303.057993},{"c":301.845,"h":303.0581,"l":301.47,"n":363,"o":302.98,"t":"2026-10-22T17:25:00Z","v":7814,"vw":302.254589},{"c":300.89,"h":302.09,"l":300.6601,"n":429,"o":301.99,"t":"2026-10-22T17:30:00Z","v":10244,"vw":301.462654},{"c":301.16,"h":301.24,"l":300.64,"n":561,"o":300.85,"t":"2026-10-22T17:35:00Z","v":14642,"vw":300.910342},{"c":300.89,"h":301.21,"l":300.78,"n":373,"o":301.17,"t":"2026-10-22T17:40:00Z","v":9946,"vw":300.965901},{"c":302.225,"h":302.51,"l":300.85,"n":555,"o":300.875,"t":"2026-10-22T17:45:00Z","v":14967,"vw":301.696269},{"c":302.61,"h":302.61,"l":302.05,"n":282,"o":302.225,"t":"2026-10-22T17:50:00Z","v":6462,"vw":302.303687},{"c":302.125,"h":302.79,"l":301.85,"n":421,"o":302.6,"t":"2026-10-22T17:55:00Z","v":8420,"vw":302.221724},{"c":300.835,"h":302.15,"l":300.48,"n":578,"o":302.13,"t":"2026-10-22T18:00:00Z","v":15887,"vw":301.101951},{"c":301.75,"h":301.75,"l":300.835,"n":380,"o":300.835,"t":"2026-10-22T18:05:00Z","v":9280,"vw":301.433895},{"c":301.965,"h":301.9925,"l":301.375,"n":476,"o":301.64,"t":"2026-10-22T18:10:00Z","v":11510,"vw":301.709978},{"c":303.07,"h":303.07,"l":301.445,"n":335,"o":301.945,"t":"2026-10-22T18:15:00Z","v":7989,"vw":302.112896},{"c":303.48,"h":303.48,"l":302.64,"n":240,"o":303.05,"t":"2026-10-22T18:20:00Z","v":4652,"vw":303.05198},{"c":303.525,"h":303.65,"l":302.86,"n":439,"o":303.4,"t":"2026-10-22T18:25:00Z","v":8015,"vw":303.292835},{"c":303.84,"h":304.005,"l":303.005,"n":581,"o":303.525,"t":"2026-10-22T18:30:00Z","v":20028,"vw":303.586761},{"c":304.11,"h":304.75,"l":303.855,"n":371,"o":303.96,"t":"2026-10-22T18:35:00Z","v":8068,"vw":304.145898},{"c":303.7,"h":304.16,"l":303.29,"n":405,"o":304.14,"t":"2026-10-22T18:40:00Z","v":9656,"vw":303.591793},{"c":304.27,"h":304.46,"l":303.51,"n":407,"o":303.51,"t":"2026-10-22T18:45:00Z","v":16004,"vw":303.979944},{"c":304.77,"h":304.77,"l":304.13,"n":312,"o":304.31,"t":"2026-10-22T18:50:00Z","v":8244,"vw":304.358818},{"c":304.43,"h":305.0175,"l":304.25,"n":525,"o":304.77,"t":"2026-10-22T18:55:00Z","v":13708,"vw":304.53355},{"c":303.705,"h":304.43,"l":302.86,"n":617,"o":304.425,"t":"2026-10-22T19:00:00Z","v":24187,"vw":303.834686},{"c":304.13,"h":304.52,"l":302.805,"n":543,"o":303.54,"t":"2026-10-22T19:05:00Z","v":15600,"vw":303.673845},{"c":305.465,"h":305.81,"l":304.05,"n":367,"o":304.05,"t":"2026-10-22T19:10:00Z","v":7447,"vw":304.953302},{"c":305.58,"h":305.58,"l":304.92,"n":554,"o":305.45,"t":"2026-10-22T19:15:00Z","v":10027,"vw":305.232287},{"c":305.665,"h":306.53,"l":305.41,"n":538,"o":305.52,"t":"2026-10-22T19:20:00Z","v":12596,"vw":305.858805},{"c":306.06,"h":306.31,"l":305.67,"n":406,"o":305.67,"t":"2026-10-22T19:25:00Z","v":7607,"vw":305.921223},{"c":305.63,"h":306.27,"l":305.28,"n":748,"o":305.86,"t":"2026-10-22T19:30:00Z","v":21721,"vw":305.693946},{"c":306.36,"h":306.82,"l":305.285,"n":424,"o":305.285,"t":"2026-10-22T19:35:00Z","v":11230,"vw":306.120246},{"c":307.05,"h":307.23,"l":305.99,"n":963,"o":306.76,"t":"2026-10-22T19:40:00Z","v":32736,"vw":306.365276},{"c":306.49,"h":307.23,"l":305.81,"n":986,"o":307.13,"t":"2026-10-22T19:45:00Z","v":32552,"vw":306.508423},{"c":306.265,"h":307.845,"l":305.945,"n":1219,"o":306.42,"t":"2026-10-22T19:50:00Z","v":31254,"vw":306.606462},{"c":304.84,"h":306.28,"l":304.5,"n":3439,"o":306.08,"t":"2026-10-22T19:55:00Z","v":113105,"vw":305.024974},{"c":304.85,"h":304.85,"l":304.85,"n":58,"o":304.85,"t":"2026-10-22T20:00:00Z","v":202106,"vw":304.85},{"c":306.21,"h":306.21,"l":306.21,"n":5,"o":306.21,"t":"2026-10-22T20:35:00Z","v":524,"vw":306.21},{"c":306.21,"h":306.21,"l":306.21,"n":4,"o":306.21,"t":"2026-10-22T20:40:00Z","v":245,"vw":306.21}],"history":[{"c":165.47,"h":166.24,"l":164.64,"n":8388,"o":165.7,"t":"2024-10-21T04:00:00Z","v":269322,"vw":165.4232},{"c":164.31,"h":164.83,"l":162.99,"n":8454,"o":164.83,"t":"2024-10-22T04:00:00Z","v":281148,"vw":164.028307},{"c":164.41,"h":164.69,"l":163.22,"n":8071,"o":163.98,"t":"2024-10-23T04:00:00Z","v":214816,"vw":164.163221},{"c":161.52,"h":164.31,"l":161.44,"n":8234,"o":164.18,"t":"2024-10-24T04:00:00Z","v":278574,"vw":162.081234},{"c":164.04,"h":164.165,"l":161.965,"n":9510,"o":162.53,"t":"2024-10-25T04:00:00Z","v":303701,"vw":163.191008},{"c":164.88,"h":165.93,"l":163.36,"n":9849,"o":164.99,"t":"2024-10-28T04:00:00Z","v":313001,"vw":164.746085},{"c":163.9,"h":164.57,"l":162.1,"n":12188,"o":163.94,"t":"2024-10-29T04:00:00Z","v":425570,"vw":163.839903},{"c":165.3,"h":166.7,"l":162.6,"n":8747,"o":162.6,"t":"2024-10-30T04:00:00Z","v":337394,"vw":165.475728},{"c":164.09,"h":164.995,"l":162.03,"n":10590,"o":164.62,"t":"2024-10-31T04:00:00Z","v":327527,"vw":164.082816},{"c":161.32,"h":164.815,"l":161.151,"n":14242,"o":164.21,"t":"2024-11-01T04:00:00Z","v":458409,"vw":162.244918},{"c":163.88,"h":164.39,"l":160.98,"n":12771,"o":161.61,"t":"2024-11-04T05:00:00Z","v":519949,"vw":163.209969},{"c":166.57,"h":167.95,"l":163,"n":10861,"o":164,"t":"2024-11-05T05:00:00Z","v":484408,"vw":166.361015},{"c":172.52,"h":173.44,"l":168.8,"n":15865,"o":170.56,"t":"2024-11-06T05:00:00Z","v":736962,"vw":172.244373},{"c":176.97,"h":177.71,"l":172,"n":16869,"o":172.94,"t":"2024-11-07T05:00:00Z","v":1035573,"vw":175.891148},{"c":178.45,"h":180.135,"l":176.85,"n":12060,"o":177.91,"t":"2024-11-08T05:00:00Z","v":499322,"vw":178.803932},{"c":176.64,"h":179.59,"l":176.21,"n":11454,"o":179.06,"t":"2024-11-11T05:00:00Z","v":377018,"vw":177.092388},{"c":175.23,"h":177.41,"l":173.9,"n":9511,"o":176.52,"t":"2024-11-12T05:00:00Z","v":384458,"vw":175.407524},{"c":175.71,"h":177.86,"l":174.26,"n":8376,"o":175.55,"t":"2024-11-13T05:00:00Z","v":349050,"vw":176.171354},{"c":172.89,"h":176.77,"l":172.1201,"n":9742,"o":175.74,"t":"2024-11-14T05:00:00Z","v":352448,"vw":173.619442},{"c":169.545,"h":173.28,"l":169.25,"n":8553,"o":173,"t":"2024-11-15T05:00:00Z","v":282573,"vw":170.498625},{"c":169.91,"h":170.86,"l":168.49,"n":9088,"o":169.83,"t":"2024-11-18T05:00:00Z","v":289028,"vw":169.677665},{"c":170.85,"h":171.06,"l":168.08,"n":14373,"o":168.84,"t":"2024-11-19T05:00:00Z","v":584789,"vw":169.982806},{"c":172.17,"h":173.03,"l":169.39,"n":14444,"o":171.65,"t":"2024-11-20T05:00:00Z","v":813119,"vw":171.146598},{"c":172.54,"h":174.41,"l":171.86,"n":12871,"o":172.68,"t":"2024-11-21T05:00:00Z","v":557874,"vw":172.953154},{"c":176.05,"h":176.23,"l":172.72,"n":13927,"o":173.62,"t":"2024-11-22T05:00:00Z","v":840198,"vw":174.910911},{"c":179.29,"h":180.79,"l":177.315,"n":21870,"o":178,"t":"2024-11-25T05:00:00Z","v":1052740,"vw":179.364436},{"c":187.29,"h":201.6437,"l":186.81,"n":34027,"o":198.51,"t":"2024-11-26T05:00:00Z","v":1729573,"vw":192.900114},{"c":179.05,"h":190,"l":178.94,"n":19678,"o":187.51,"t":"2024-11-27T05:00:00Z","v":827295,"vw":181.860855},{"c":180.32,"h":182.135,"l":178.8,"n":7914,"o":179.5,"t":"2024-11-29T05:00:00Z","v":349604,"vw":180.736001},{"c":178.35,"h":180.3,"l":176.79,"n":15455,"o":180.26,"t":"2024-12-02T05:00:00Z","v":482365,"vw":178.690919},{"c":181.17,"h":181.73,"l":177.5626,"n":13672,"o":177.97,"t":"2024-12-03T05:00:00Z","v":509946,"vw":180.487567},{"c":183.84,"h":184.87,"l":180.68,"n":13260,"o":181.22,"t":"2024-12-04T05:00:00Z","v":477120,"vw":183.379285},{"c":181.32,"h":183.84,"l":180.43,"n":10646,"o":183.84,"t":"2024-12-05T05:00:00Z","v":378072,"vw":181.404044},{"c":179.71,"h":182.61,"l":179.49,"n":10048,"o":181.2,"t":"2024-12-06T05:00:00Z","v":310620,"vw":179.943939},{"c":179.73,"h":181.33,"l":178.0601,"n":12131,"o":180.71,"t":"2024-12-09T05:00:00Z","v":506597,"vw":179.51383},{"c":182.12,"h":183.24,"l":178.6,"n":14117,"o":179.29,"t":"2024-12-10T05:00:00Z","v":559921,"vw":181.751421},{"c":179.54,"h":183.19,"l":179.05,"n":9370,"o":183.19,"t":"2024-12-11T05:00:00Z","v":360272,"vw":179.841202},{"c":176.23,"h":179.57,"l":176.015,"n":10359,"o":179.05,"t":"2024-12-12T05:00:00Z","v":312447,"vw":176.704335},{"c":175.1,"h":176.85,"l":174.72,"n":9751,"o":176.23,"t":"2024-12-13T05:00:00Z","v":276649,"vw":175.408579},{"c":174.72,"h":176.7,"l":174.02,"n":11433,"o":174.91,"t":"2024-12-16T05:00:00Z","v":297741,"vw":174.969819},{"c":172.62,"h":173.73,"l":170.611,"n":11350,"o":173.23,"t":"2024-12-17T05:00:00Z","v":401272,"vw":172.463492},{"c":167.65,"h":173.44,"l":167.48,"n":10357,"o":172.62,"t":"2024-12-18T05:00:00Z","v":334155,"vw":169.172953},{"c":168.14,"h":171.375,"l":166.1744,"n":10438,"o":168.52,"t":"2024-12-19T05:00:00Z","v":330120,"vw":167.804243},{"c":168.7,"h":169.76,"l":165.52,"n":13267,"o":166.62,"t":"2024-12-20T05:00:00Z","v":912609,"vw":168.53196},{"c":170.22,"h":170.53,"l":167.5767,"n":11421,"o":169,"t":"2024-12-23T05:00:00Z","v":351571,"vw":169.74044},{"c":170.78,"h":171.63,"l":169.57,"n":4623,"o":170.28,"t":"2024-12-24T05:00:00Z","v":126834,"vw":170.573149},{"c":171.68,"h":171.91,"l":169.76,"n":7110,"o":170.34,"t":"2024-12-26T05:00:00Z","v":220830,"vw":171.271657},{"c":169.91,"h":171.39,"l":168.115,"n":6500,"o":170.55,"t":"2024-12-27T05:00:00Z","v":195803,"vw":169.651555},{"c":168.13,"h":169.17,"l":165.96,"n":8137,"o":168.81,"t":"2024-12-30T05:00:00Z","v":258345,"vw":168.124162},{"c":166.42,"h":169,"l":165.64,"n":7760,"o":168.82,"t":"2024-12-31T05:00:00Z","v":285928,"vw":166.597659},{"c":171.38,"h":171.67,"l":167.88,"n":17878,"o":167.88,"t":"2025-01-02T05:00:00Z","v":552198,"vw":170.789341},{"c":174.66,"h":175,"l":170.82,"n":12389,"o":171.5,"t":"2025-01-03T05:00:00Z","v":474256,"vw":174.000236},{"c":177.12,"h":180.53,"l":175.905,"n":11377,"o":177.48,"t":"2025-01-06T05:00:00Z","v":471511,"vw":177.361078},{"c":178.13,"h":180,"l":176.94,"n":13650,"o":177.52,"t":"2025-01-07T05:00:00Z","v":529438,"vw":178.178413},{"c":182.11,"h":182.4292,"l":175.4,"n":12062,"o":176.86,"t":"2025-01-08T05:00:00Z","v":398318,"vw":180.854713},{"c":178.35,"h":182.66,"l":177.93,"n":12961,"o":180.24,"t":"2025-01-10T05:00:00Z","v":520392,"vw":179.478005},{"c":180.1,"h":180.9,"l":176.39,"n":10780,"o":176.81,"t":"2025-01-13T05:00:00Z","v":388555,"vw":179.947774},{"c":184.1,"h":184.85,"l":179.9655,"n":10246,"o":180.87,"t":"2025-01-14T05:00:00Z","v":336761,"vw":182.998572},{"c":183.66,"h":187.28,"l":183.43,"n":9210,"o":185.89,"t":"2025-01-15T05:00:00Z","v":257891,"vw":184.251075},{"c":187.96,"h":188.56,"l":184.48,"n":11890,"o":184.86,"t":"2025-01-16T05:00:00Z","v":436925,"vw":187.642676},{"c":189.12,"h":189.98,"l":186.92,"n":10281,"o":188.75,"t":"2025-01-17T05:00:00Z","v":434779,"vw":188.955894},{"c":192.47,"h":194.155,"l":190,"n":11703,"o":191.08,"t":"2025-01-21T05:00:00Z","v":417499,"vw":192.659685},{"c":189.63,"h":192.92,"l":188.74,"n":9461,"o":192.79,"t":"2025-01-22T05:00:00Z","v":345396,"vw":189.862983},{"c":189.26,"h":191.25,"l":188.391,"n":8870,"o":190.43,"t":"2025-01-23T05:00:00Z","v":340446,"vw":189.401465},{"c":187.95,"h":189.26,"l":185.665,"n":8851,"o":189.26,"t":"2025-01-24T05:00:00Z","v":266195,"vw":187.451136},{"c":184.09,"h":187.33,"l":180.665,"n":11830,"o":186.47,"t":"2025-01-27T05:00:00Z","v":400648,"vw":183.556545},{"c":185.05,"h":186.155,"l":182.94,"n":12334,"o":184.66,"t":"2025-01-28T05:00:00Z","v":421812,"vw":184.873761},{"c":183.59,"h":186.34,"l":182.79,"n":9245,"o":184.51,"t":"2025-01-29T05:00:00Z","v":282560,"vw":183.968621},{"c":185.9,"h":187.285,"l":184.26,"n":10390,"o":184.87,"t":"2025-01-30T05:00:00Z","v":300958,"vw":186.008867},{"c":185.25,"h":189.02,"l":183.64,"n":14370,"o":185.68,"t":"2025-01-31T05:00:00Z","v":612772,"vw":186.426159},{"c":187.9,"h":188.53,"l":181.78,"n":24813,"o":181.81,"t":"2025-02-03T05:00:00Z","v":1085517,"vw":186.922734},{"c":184.5,"h":190.12,"l":180.83,"n":27424,"o":183,"t":"2025-02-04T05:00:00Z","v":1177120,"vw":184.095963},{"c":189.96,"h":190.32,"l":183.935,"n":14644,"o":185.85,"t":"2025-02-05T05:00:00Z","v":529067,"vw":189.102783},{"c":194.29,"h":194.3856,"l":190.225,"n":16240,"o":191.11,"t":"2025-02-06T05:00:00Z","v":701479,"vw":193.256243},{"c":195.22,"h":197.205,"l":192.94,"n":17586,"o":194.4,"t":"2025-02-07T05:00:00Z","v":686928,"vw":195.416385},{"c":193.09,"h":196.355,"l":192.77,"n":12107,"o":196.22,"t":"2025-02-10T05:00:00Z","v":419643,"vw":193.761288},{"c":193.27,"h":193.555,"l":188.31,"n":11349,"o":191.93,"t":"2025-02-11T05:00:00Z","v":362678,"vw":191.76324},{"c":190.95,"h":192.62,"l":189.48,"n":10251,"o":191.34,"t":"2025-02-12T05:00:00Z","v":335956,"vw":191.044196},{"c":190.73,"h":192.17,"l":189.49,"n":10684,"o":191.18,"t":"2025-02-13T05:00:00Z","v":389925,"vw":190.833489},{"c":186.53,"h":190.53,"l":185.52,"n":14273,"o":190.39,"t":"2025-02-14T05:00:00Z","v":478157,"vw":186.986526},{"c":190.45,"h":191.12,"l":187.8,"n":13387,"o":188.2,"t":"2025-02-18T05:00:00Z","v":482048,"vw":189.857972},{"c":191.57,"h":192.49,"l":189.3705,"n":9625,"o":190.45,"t":"2025-02-19T05:00:00Z","v":279929,"vw":191.399152},{"c":189.99,"h":190.98,"l":187.0498,"n":8621,"o":190.98,"t":"2025-02-20T05:00:00Z","v":310518,"vw":189.162203},{"c":184.735,"h":190.83,"l":182.77,"n":14714,"o":190.46,"t":"2025-02-21T05:00:00Z","v":478030,"vw":186.244892},{"c":183.06,"h":185.2,"l":181.965,"n":11210,"o":185.18,"t":"2025-02-24T05:00:00Z","v":338116,"vw":183.498993},{"c":182.85,"h":185.4,"l":180.1,"n":10691,"o":182.89,"t":"2025-02-25T05:00:00Z","v":326083,"vw":182.229193},{"c":183.91,"h":186.12,"l":182.775,"n":10617,"o":183.55,"t":"2025-02-26T05:00:00Z","v":347437,"vw":184.00747},{"c":184.59,"h":187.12,"l":183.14,"n":10877,"o":184.83,"t":"2025-02-27T05:00:00Z","v":351578,"vw":185.221016},{"c":188.995,"h":189.05,"l":183.895,"n":10750,"o":184.37,"t":"2025-02-28T05:00:00Z","v":330852,"vw":188.11344},{"c":184.33,"h":191.07,"l":184.16,"n":12478,"o":190,"t":"2025-03-03T05:00:00Z","v":405035,"vw":186.671606},{"c":178.28,"h":182.91,"l":176.7,"n":16525,"o":182.13,"t":"2025-03-04T05:00:00Z","v":490870,"vw":179.252053},{"c":182.88,"h":183.07,"l":178.345,"n":10497,"o":178.9,"t":"2025-03-05T05:00:00Z","v":414147,"vw":182.202208},{"c":177.29,"h":182.88,"l":176.02,"n":13028,"o":180.9,"t":"2025-03-06T05:00:00Z","v":471417,"vw":177.824456},{"c":176.35,"h":179.3725,"l":170.87,"n":14286,"o":176.57,"t":"2025-03-07T05:00:00Z","v":550926,"vw":175.339023},{"c":173.24,"h":175.74,"l":172.05,"n":13401,"o":173.7,"t":"2025-03-10T04:00:00Z","v":599595,"vw":173.601957},{"c":177.93,"h":180.61,"l":170.83,"n":16624,"o":173.33,"t":"2025-03-11T04:00:00Z","v":607812,"vw":176.610537},{"c":178.83,"h":181.46,"l":176.81,"n":13443,"o":179.8,"t":"2025-03-12T04:00:00Z","v":469357,"vw":179.090912},{"c":176.86,"h":179.02,"l":175.12,"n":11107,"o":178.34,"t":"2025-03-13T04:00:00Z","v":465288,"vw":177.320729},{"c":180.53,"h":181.31,"l":178.81,"n":9807,"o":178.81,"t":"2025-03-14T04:00:00Z","v":335760,"vw":180.222671},{"c":182.32,"h":184.01,"l":179.62,"n":12065,"o":180.78,"t":"2025-03-17T04:00:00Z","v":414263,"vw":182.435731},{"c":184.74,"h":187.545,"l":180.82,"n":16349,"o":181.98,"t":"2025-03-18T04:00:00Z","v":605094,"vw":184.819336},{"c":187.1,"h":192.37,"l":184.49,"n":16946,"o":184.5,"t":"2025-03-19T04:00:00Z","v":589685,"vw":187.023687},{"c":186.59,"h":188.28,"l":184.06,"n":12918,"o":184.97,"t":"2025-03-20T04:00:00Z","v":480483,"vw":186.750241},{"c":185.39,"h":186.92,"l":182.4141,"n":12782,"o":185.42,"t":"2025-03-21T04:00:00Z","v":1487339,"vw":185.434737},{"c":192.12,"h":192.37,"l":185.09,"n":13423,"o":185.09,"t":"2025-03-24T04:00:00Z","v":430522,"vw":190.739278},{"c":193.08,"h":193.34,"l":191.08,"n":13182,"o":192,"t":"2025-03-25T04:00:00Z","v":413578,"vw":192.445139},{"c":188.19,"h":198,"l":187.79,"n":16892,"o":194.36,"t":"2025-03-26T04:00:00Z","v":706238,"vw":191.480915},{"c":188.03,"h":189.61,"l":185.435,"n":10844,"o":188.24,"t":"2025-03-27T04:00:00Z","v":319407,"vw":188.042903},{"c":183.29,"h":187.725,"l":182.79,"n":11590,"o":187.46,"t":"2025-03-28T04:00:00Z","v":381910,"vw":183.958707},{"c":182.49,"h":184.46,"l":177.14,"n":13149,"o":180.99,"t":"2025-03-31T04:00:00Z","v":428002,"vw":181.938888},{"c":187.14,"h":187.77,"l":181.61,"n":13703,"o":184.03,"t":"2025-04-01T04:00:00Z","v":445403,"vw":186.151396},{"c":190.14,"h":191.67,"l":184.9,"n":10557,"o":184.9,"t":"2025-04-02T04:00:00Z","v":336441,"vw":189.721836},{"c":174.9,"h":184.59,"l":174.8,"n":17913,"o":182.26,"t":"2025-04-03T04:00:00Z","v":647999,"vw":176.685639},{"c":157.29,"h":168.9999,"l":155.32,"n":32552,"o":164.48,"t":"2025-04-04T04:00:00Z","v":1113988,"vw":158.563988},{"c":160.25,"h":163.11,"l":146.82,"n":25742,"o":151.81,"t":"2025-04-07T04:00:00Z","v":1034029,"vw":156.421997},{"c":157.51,"h":168.51,"l":155.1,"n":20353,"o":168.51,"t":"2025-04-08T04:00:00Z","v":731199,"vw":160.661507},{"c":174.89,"h":177.1,"l":154.5,"n":22937,"o":155.39,"t":"2025-04-09T04:00:00Z","v":866717,"vw":168.877538},{"c":166.35,"h":171.25,"l":162.775,"n":16504,"o":169.32,"t":"2025-04-10T04:00:00Z","v":578359,"vw":166.833965},{"c":167.64,"h":169.32,"l":163.985,"n":13613,"o":166.36,"t":"2025-04-11T04:00:00Z","v":369587,"vw":167.257034},{"c":170.02,"h":172.22,"l":167.25,"n":14384,"o":169,"t":"2025-04-14T04:00:00Z","v":610353,"vw":169.167225},{"c":170.67,"h":172.62,"l":168.41,"n":9742,"o":172.62,"t":"2025-04-15T04:00:00Z","v":346902,"vw":170.686538},{"c":169.58,"h":172.44,"l":167.21,"n":11795,"o":168.65,"t":"2025-04-16T04:00:00Z","v":359217,"vw":169.518491},{"c":169.17,"h":171.7473,"l":168.26,"n":10212,"o":169.66,"t":"2025-04-17T04:00:00Z","v":429055,"vw":169.722712},{"c":165.22,"h":167.345,"l":162.845,"n":9193,"o":166.95,"t":"2025-04-21T04:00:00Z","v":260826,"vw":164.63236},{"c":167.81,"h":169.51,"l":165.75,"n":12084,"o":167.46,"t":"2025-04-22T04:00:00Z","v":412525,"vw":168.008291},{"c":174.23,"h":177.27,"l":171.9,"n":15637,"o":171.955,"t":"2025-04-23T04:00:00Z","v":516746,"vw":174.44592},{"c":181.06,"h":181.76,"l":174.52,"n":14579,"o":174.52,"t":"2025-04-24T04:00:00Z","v":448445,"vw":180.229148},{"c":181.87,"h":182.78,"l":178.21,"n":15592,"o":180.12,"t":"2025-04-25T04:00:00Z","v":517367,"vw":180.947088},{"c":181.45,"h":183.48,"l":178.33,"n":24424,"o":181.86,"t":"2025-04-28T04:00:00Z","v":891369,"vw":180.39743},{"c":184.83,"h":193,"l":183.35,"n":28553,"o":186.89,"t":"2025-04-29T04:00:00Z","v":1051349,"vw":186.51766},{"c":187.57,"h":188.9,"l":181.61,"n":18874,"o":183.91,"t":"2025-04-30T04:00:00Z","v":603772,"vw":186.31636},{"c":190.49,"h":194.7,"l":188.785,"n":18986,"o":189.14,"t":"2025-05-01T04:00:00Z","v":656938,"vw":191.989893},{"c":193.92,"h":195.7165,"l":192.1076,"n":15140,"o":192.92,"t":"2025-05-02T04:00:00Z","v":568574,"vw":194.077206},{"c":195.98,"h":197,"l":190.51,"n":12569,"o":193.01,"t":"2025-05-05T04:00:00Z","v":518016,"vw":195.52627},{"c":196.08,"h":196.81,"l":193.06,"n":10200,"o":195.27,"t":"2025-05-06T04:00:00Z","v":345683,"vw":195.389032},{"c":194.21,"h":197.5,"l":193.375,"n":11324,"o":196.67,"t":"2025-05-07T04:00:00Z","v":328329,"vw":195.110091},{"c":195.6,"h":198.81,"l":194.13,"n":11766,"o":196.88,"t":"2025-05-08T04:00:00Z","v":431587,"vw":196.793889},{"c":196.49,"h":198.8699,"l":193.74,"n":9542,"o":196.3,"t":"2025-05-09T04:00:00Z","v":275524,"vw":195.976713},{"c":201.47,"h":203.05,"l":197.5109,"n":12514,"o":200,"t":"2025-05-12T04:00:00Z","v":474030,"vw":201.071186},{"c":203.33,"h":204.765,"l":200.19,"n":13851,"o":201.78,"t":"2025-05-13T04:00:00Z","v":517825,"vw":202.865801},{"c":206.08,"h":208.14,"l":202.08,"n":18672,"o":203.79,"t":"2025-05-14T04:00:00Z","v":623462,"vw":206.2065},{"c":208.33,"h":208.5,"l":205.5929,"n":13028,"o":205.8,"t":"2025-05-15T04:00:00Z","v":427303,"vw":207.794938},{"c":209.79,"h":210,"l":205.655,"n":11127,"o":208.33,"t":"2025-05-16T04:00:00Z","v":375823,"vw":209.278588},{"c":213.53,"h":213.71,"l":206.44,"n":12929,"o":206.98,"t":"2025-05-19T04:00:00Z","v":440533,"vw":211.89408},{"c":213.2,"h":216.95,"l":212.2477,"n":14244,"o":213.02,"t":"2025-05-20T04:00:00Z","v":503055,"vw":214.011601},{"c":207.87,"h":212.56,"l":206.945,"n":13402,"o":211.65,"t":"2025-05-21T04:00:00Z","v":418725,"vw":208.900781},{"c":206,"h":207.31,"l":204.03,"n":13188,"o":206.68,"t":"2025-05-22T04:00:00Z","v":472882,"vw":205.995036},{"c":210.61,"h":210.91,"l":204.1,"n":13562,"o":205.02,"t":"2025-05-23T04:00:00Z","v":456037,"vw":209.663779},{"c":218.47,"h":218.52,"l":212.105,"n":15013,"o":213.54,"t":"2025-05-27T04:00:00Z","v":422951,"vw":216.744443},{"c":216.44,"h":220.05,"l":215.81,"n":15176,"o":218.63,"t":"2025-05-28T04:00:00Z","v":480247,"vw":217.410287},{"c":217.96,"h":218.4,"l":214.9,"n":11323,"o":217.24,"t":"2025-05-29T04:00:00Z","v":272341,"vw":217.047115},{"c":216.33,"h":218.02,"l":215.05,"n":13674,"o":217.48,"t":"2025-05-30T04:00:00Z","v":590419,"vw":216.493334},{"c":218.19,"h":218.19,"l":213.46,"n":13343,"o":217.42,"t":"2025-06-02T04:00:00Z","v":468513,"vw":216.657727},{"c":230.655,"h":231.39,"l":222.12,"n":27394,"o":223.05,"t":"2025-06-03T04:00:00Z","v":1054637,"vw":229.359867},{"c":234.51,"h":235.065,"l":229.71,"n":17433,"o":231.8,"t":"2025-06-04T04:00:00Z","v":718879,"vw":233.370903},{"c":233.33,"h":235.05,"l":231.24,"n":14432,"o":234.87,"t":"2025-06-05T04:00:00Z","v":417620,"vw":233.323906},{"c":234.61,"h":236.865,"l":234.43,"n":12241,"o":234.83,"t":"2025-06-06T04:00:00Z","v":346796,"vw":235.283974},{"c":234.56,"h":236.51,"l":231.91,"n":16214,"o":235.46,"t":"2025-06-09T04:00:00Z","v":549275,"vw":234.58136},{"c":229.72,"h":235.67,"l":227,"n":20992,"o":234.37,"t":"2025-06-10T04:00:00Z","v":728707,"vw":229.542234},{"c":233.05,"h":234.64,"l":228.705,"n":14748,"o":231.58,"t":"2025-06-11T04:00:00Z","v":647943,"vw":232.701027},{"c":234.95,"h":235.945,"l":230.54,"n":14908,"o":232.01,"t":"2025-06-12T04:00:00Z","v":611178,"vw":233.640251},{"c":232.06,"h":234.955,"l":230.68,"n":14197,"o":233.74,"t":"2025-06-13T04:00:00Z","v":486375,"vw":232.549709},{"c":234.94,"h":238.539,"l":233.655,"n":14808,"o":234.71,"t":"2025-06-16T04:00:00Z","v":406714,"vw":235.734577},{"c":236.57,"h":236.95,"l":234.33,"n":14425,"o":234.97,"t":"2025-06-17T04:00:00Z","v":459107,"vw":236.241261},{"c":238.99,"h":240.79,"l":236.63,"n":17717,"o":236.76,"t":"2025-06-18T04:00:00Z","v":671836,"vw":239.200096},{"c":237.89,"h":241.695,"l":236.71,"n":11245,"o":240.86,"t":"2025-06-20T04:00:00Z","v":783790,"vw":238.314515},{"c":241.67,"h":242.02,"l":234.06,"n":13337,"o":238.18,"t":"2025-06-23T04:00:00Z","v":420388,"vw":240.101162},{"c":242.68,"h":243.775,"l":240.2093,"n":13927,"o":243.14,"t":"2025-06-24T04:00:00Z","v":476156,"vw":242.741751},{"c":243.415,"h":244.87,"l":238.81,"n":11493,"o":243.78,"t":"2025-06-25T04:00:00Z","v":306322,"vw":243.558111},{"c":247.55,"h":247.77,"l":244.84,"n":13137,"o":245.3,"t":"2025-06-26T04:00:00Z","v":725074,"vw":246.845669},{"c":245.96,"h":248.69,"l":245.31,"n":14170,"o":247.95,"t":"2025-06-27T04:00:00Z","v":653663,"vw":246.513219},{"c":245.09,"h":247.3154,"l":244.54,"n":16118,"o":247,"t":"2025-06-30T04:00:00Z","v":634234,"vw":245.548338},{"c":244.35,"h":246.77,"l":240.23,"n":23341,"o":244.5,"t":"2025-07-01T04:00:00Z","v":901400,"vw":243.867366},{"c":248.82,"h":248.84,"l":241.295,"n":14254,"o":243.63,"t":"2025-07-02T04:00:00Z","v":575863,"vw":246.978698},{"c":252.34,"h":253.26,"l":248.93,"n":9089,"o":250,"t":"2025-07-03T04:00:00Z","v":296102,"vw":251.894219},{"c":253.5,"h":253.7,"l":250.1501,"n":15349,"o":250.98,"t":"2025-07-07T04:00:00Z","v":514536,"vw":252.802945},{"c":249.85,"h":255.69,"l":247.56,"n":19886,"o":253.08,"t":"2025-07-08T04:00:00Z","v":790195,"vw":250.452841},{"c":252.03,"h":253.64,"l":249.79,"n":12944,"o":251.52,"t":"2025-07-09T04:00:00Z","v":440771,"vw":252.064522},{"c":246.3,"h":254.76,"l":240.65,"n":20342,"o":253.33,"t":"2025-07-10T04:00:00Z","v":636752,"vw":246.561208},{"c":245.14,"h":248.14,"l":243.9,"n":17827,"o":247.8,"t":"2025-07-11T04:00:00Z","v":744102,"vw":245.411098},{"c":251.56,"h":251.87,"l":245.77,"n":15058,"o":246.23,"t":"2025-07-14T04:00:00Z","v":530797,"vw":250.736121},{"c":251.74,"h":252.9799,"l":250.295,"n":12166,"o":252.46,"t":"2025-07-15T04:00:00Z","v":413899,"vw":251.706413},{"c":253.64,"h":253.87,"l":248.92,"n":12938,"o":251.82,"t":"2025-07-16T04:00:00Z","v":501906,"vw":251.938423},{"c":257.42,"h":257.88,"l":254.15,"n":15591,"o":254.17,"t":"2025-07-17T04:00:00Z","v":565578,"vw":257.040409},{"c":258.43,"h":259.4,"l":253.81,"n":13825,"o":258,"t":"2025-07-18T04:00:00Z","v":633968,"vw":257.763397},{"c":254.15,"h":258.7329,"l":253.59,"n":14037,"o":258.43,"t":"2025-07-21T04:00:00Z","v":395463,"vw":254.920472},{"c":251.29,"h":253,"l":244.3,"n":12826,"o":252.08,"t":"2025-07-22T04:00:00Z","v":421015,"vw":250.618973},{"c":257.38,"h":257.62,"l":252.94,"n":14186,"o":252.94,"t":"2025-07-23T04:00:00Z","v":421502,"vw":256.472107},{"c":255.245,"h":258.5525,"l":254.925,"n":11445,"o":256.83,"t":"2025-07-24T04:00:00Z","v":303253,"vw":256.269295},{"c":257.26,"h":257.62,"l":252.53,"n":14909,"o":256.38,"t":"2025-07-25T04:00:00Z","v":551884,"vw":256.022088},{"c":258.5,"h":259.02,"l":254.83,"n":21684,"o":257.44,"t":"2025-07-28T04:00:00Z","v":910810,"vw":257.359814},{"c":262.11,"h":267.445,"l":253.45,"n":35821,"o":253.62,"t":"2025-07-29T04:00:00Z","v":1377707,"vw":262.882848},{"c":266.1,"h":267.34,"l":261.16,"n":17577,"o":262.25,"t":"2025-07-30T04:00:00Z","v":520726,"vw":265.524945},{"c":257.08,"h":266.99,"l":256.3,"n":19003,"o":266.66,"t":"2025-07-31T04:00:00Z","v":692244,"vw":258.725118},{"c":259.29,"h":259.99,"l":247.38,"n":22826,"o":251.44,"t":"2025-08-01T04:00:00Z","v":760714,"vw":256.561084},{"c":259.87,"h":263.16,"l":259.27,"n":11022,"o":260.89,"t":"2025-08-04T04:00:00Z","v":329179,"vw":260.307346},{"c":253.14,"h":260.25,"l":250.27,"n":15393,"o":259.87,"t":"2025-08-05T04:00:00Z","v":514229,"vw":253.203708},{"c":251.7,"h":253.89,"l":249.63,"n":10730,"o":253.89,"t":"2025-08-06T04:00:00Z","v":342453,"vw":251.465473},{"c":250.63,"h":252.88,"l":246.24,"n":15496,"o":252.88,"t":"2025-08-07T04:00:00Z","v":706064,"vw":249.399597},{"c":248.45,"h":252.614,"l":247.66,"n":13941,"o":251.26,"t":"2025-08-08T04:00:00Z","v":571274,"vw":248.888934},{"c":248.7,"h":250.5783,"l":244.35,"n":15129,"o":249.69,"t":"2025-08-11T04:00:00Z","v":503035,"vw":247.933312},{"c":252.42,"h":252.66,"l":247.75,"n":11346,"o":250.01,"t":"2025-08-12T04:00:00Z","v":478574,"vw":251.49009},{"c":246.86,"h":255.24,"l":244.68,"n":18810,"o":255.24,"t":"2025-08-13T04:00:00Z","v":559280,"vw":246.504881},{"c":245.33,"h":247.88,"l":241.05,"n":14681,"o":245.23,"t":"2025-08-14T04:00:00Z","v":469710,"vw":245.742071},{"c":245.31,"h":245.62,"l":240.75,"n":14695,"o":244.85,"t":"2025-08-15T04:00:00Z","v":660475,"vw":244.669059},{"c":247.02,"h":247.04,"l":244.285,"n":11175,"o":245.19,"t":"2025-08-18T04:00:00Z","v":353769,"vw":246.40841},{"c":244.93,"h":246.15,"l":243.0948,"n":11884,"o":246.15,"t":"2025-08-19T04:00:00Z","v":414356,"vw":244.733066},{"c":246.25,"h":246.835,"l":240.65,"n":18229,"o":246.21,"t":"2025-08-20T04:00:00Z","v":597623,"vw":244.31282},{"c":247.84,"h":249.43,"l":246.36,"n":13277,"o":246.51,"t":"2025-08-21T04:00:00Z","v":419232,"vw":248.039478},{"c":248.04,"h":252,"l":247.78,"n":12192,"o":248.32,"t":"2025-08-22T04:00:00Z","v":382045,"vw":249.51666},{"c":246,"h":249.9923,"l":245.77,"n":10822,"o":248.05,"t":"2025-08-25T04:00:00Z","v":281182,"vw":247.02313},{"c":252.29,"h":253.31,"l":246.99,"n":13813,"o":247,"t":"2025-08-26T04:00:00Z","v":552819,"vw":251.449747},{"c":249.64,"h":253.49,"l":248.995,"n":10377,"o":251.99,"t":"2025-08-27T04:00:00Z","v":336617,"vw":250.143304},{"c":249.3,"h":249.9,"l":246.68,"n":12724,"o":249.87,"t":"2025-08-28T04:00:00Z","v":392774,"vw":249.075167},{"c":246.82,"h":249.78,"l":243.5501,"n":12590,"o":249.78,"t":"2025-08-29T04:00:00Z","v":428575,"vw":245.996859},{"c":246,"h":246.545,"l":240.8015,"n":13777,"o":243.81,"t":"2025-09-02T04:00:00Z","v":498748,"vw":245.236885},{"c":244.53,"h":247.93,"l":242.465,"n":12017,"o":245.9,"t":"2025-09-03T04:00:00Z","v":456403,"vw":244.163787},{"c":244.59,"h":246.06,"l":242.705,"n":13438,"o":244.9,"t":"2025-09-04T04:00:00Z","v":475681,"vw":244.420145},{"c":242.85,"h":245.76,"l":235.44,"n":18163,"o":245.29,"t":"2025-09-05T04:00:00Z","v":641414,"vw":239.877189},{"c":240.94,"h":244.86,"l":239.7,"n":17374,"o":242.69,"t":"2025-09-08T04:00:00Z","v":645650,"vw":241.601637},{"c":237.33,"h":240.33,"l":235.6,"n":19545,"o":240.33,"t":"2025-09-09T04:00:00Z","v":696822,"vw":237.496957},{"c":238.77,"h":240.16,"l":236.97,"n":18626,"o":237.98,"t":"2025-09-10T04:00:00Z","v":702452,"vw":238.549938},{"c":239.93,"h":241.97,"l":236.68,"n":16466,"o":239.14,"t":"2025-09-11T04:00:00Z","v":494986,"vw":239.370784},{"c":238.17,"h":240.02,"l":236.92,"n":13321,"o":239.1,"t":"2025-09-12T04:00:00Z","v":432693,"vw":238.021421},{"c":239.88,"h":244.02,"l":237.79,"n":17504,"o":239.89,"t":"2025-09-15T04:00:00Z","v":665297,"vw":240.322935},{"c":240.44,"h":242.635,"l":239.31,"n":18170,"o":241.55,"t":"2025-09-16T04:00:00Z","v":663171,"vw":240.709661},{"c":237.49,"h":241.825,"l":236.0901,"n":14273,"o":240.61,"t":"2025-09-17T04:00:00Z","v":440518,"vw":238.247983},{"c":239.97,"h":240.98,"l":237.68,"n":13632,"o":237.68,"t":"2025-09-18T04:00:00Z","v":529943,"vw":239.709801},{"c":238.11,"h":240.59,"l":235.6,"n":12860,"o":240.59,"t":"2025-09-19T04:00:00Z","v":1312355,"vw":238.191313},{"c":240.56,"h":240.87,"l":236.5,"n":13687,"o":237.24,"t":"2025-09-22T04:00:00Z","v":422729,"vw":239.871166},{"c":239.08,"h":243.64,"l":237.08,"n":10007,"o":240.56,"t":"2025-09-23T04:00:00Z","v":446004,"vw":239.46862},{"c":237.54,"h":241.26,"l":237.2025,"n":10261,"o":239,"t":"2025-09-24T04:00:00Z","v":370506,"vw":238.149462},{"c":243.96,"h":244.275,"l":233.31,"n":16544,"o":236.96,"t":"2025-09-25T04:00:00Z","v":635717,"vw":240.904674},{"c":249.09,"h":249.96,"l":245,"n":20186,"o":245,"t":"2025-09-26T04:00:00Z","v":842971,"vw":248.446291},{"c":245.95,"h":253.929,"l":244.39,"n":15405,"o":250.29,"t":"2025-09-29T04:00:00Z","v":557070,"vw":247.160231},{"c":252.71,"h":253.15,"l":246.38,"n":13079,"o":246.38,"t":"2025-09-30T04:00:00Z","v":548137,"vw":251.150283},{"c":253.95,"h":255.27,"l":249.92,"n":15682,"o":250.01,"t":"2025-10-01T04:00:00Z","v":491143,"vw":253.491226},{"c":254.37,"h":256.15,"l":250.88,"n":12471,"o":254.94,"t":"2025-10-02T04:00:00Z","v":375294,"vw":254.217575},{"c":257.72,"h":261.565,"l":256.26,"n":14805,"o":257.67,"t":"2025-10-03T04:00:00Z","v":625938,"vw":258.561044},{"c":258.33,"h":261.51,"l":257.02,"n":11470,"o":258.18,"t":"2025-10-06T04:00:00Z","v":370772,"vw":258.34635},{"c":254.49,"h":260.14,"l":253.195,"n":13580,"o":258.81,"t":"2025-10-07T04:00:00Z","v":382469,"vw":254.881843},{"c":251.7,"h":256.515,"l":251.48,"n":10813,"o":255.92,"t":"2025-10-08T04:00:00Z","v":332876,"vw":252.494363},{"c":251.73,"h":254.49,"l":250.88,"n":10565,"o":252.79,"t":"2025-10-09T04:00:00Z","v":411327,"vw":252.41777},{"c":247.2,"h":253.2,"l":246.34,"n":11611,"o":251.92,"t":"2025-10-10T04:00:00Z","v":491489,"vw":248.609923},{"c":253.51,"h":256.11,"l":249.37,"n":11049,"o":249.46,"t":"2025-10-13T04:00:00Z","v":353849,"vw":252.684214},{"c":255.34,"h":258.68,"l":249.36,"n":10690,"o":250.64,"t":"2025-10-14T04:00:00Z","v":326754,"vw":256.271347},{"c":251.5,"h":258.165,"l":248.48,"n":14449,"o":256.68,"t":"2025-10-15T04:00:00Z","v":617150,"vw":253.236698},{"c":246.97,"h":253.0975,"l":246.19,"n":12377,"o":251.5,"t":"2025-10-16T04:00:00Z","v":601214,"vw":247.103766},{"c":247.51,"h":248.595,"l":244.69,"n":12365,"o":246.99,"t":"2025-10-17T04:00:00Z","v":424764,"vw":246.848367},{"c":251.98,"h":253.41,"l":248.08,"n":10641,"o":248.08,"t":"2025-10-20T04:00:00Z","v":447824,"vw":250.973708},{"c":254.14,"h":255.51,"l":251.43,"n":11945,"o":252.99,"t":"2025-10-21T04:00:00Z","v":384395,"vw":254.126054},{"c":247.4,"h":255.76,"l":247.11,"n":11034,"o":255.76,"t":"2025-10-22T04:00:00Z","v":395873,"vw":249.281299},{"c":263.79,"h":264.09,"l":247.93,"n":16464,"o":247.93,"t":"2025-10-23T04:00:00Z","v":710491,"vw":259.39273},{"c":265.82,"h":267.43,"l":262.42,"n":13228,"o":265,"t":"2025-10-24T04:00:00Z","v":539210,"vw":264.821998},{"c":266.47,"h":269.8599,"l":265.315,"n":12129,"o":266.04,"t":"2025-10-27T04:00:00Z","v":450417,"vw":266.488555},{"c":262.54,"h":269.9999,"l":262.31,"n":10942,"o":266.73,"t":"2025-10-28T04:00:00Z","v":395546,"vw":264.140698},{"c":267.38,"h":268.39,"l":261.09,"n":11544,"o":262.35,"t":"2025-10-29T04:00:00Z","v":463501,"vw":265.675429},{"c":265.49,"h":270.21,"l":264.08,"n":14842,"o":265.15,"t":"2025-10-30T04:00:00Z","v":680751,"vw":266.934197},{"c":262.11,"h":267.52,"l":260.9,"n":11647,"o":265.93,"t":"2025-10-31T04:00:00Z","v":471198,"vw":263.326264},{"c":261.69,"h":263.49,"l":256,"n":14206,"o":263.2,"t":"2025-11-03T05:00:00Z","v":499872,"vw":261.738806},{"c":258.89,"h":261.315,"l":254.5,"n":11054,"o":257.54,"t":"2025-11-04T05:00:00Z","v":308964,"vw":258.893046},{"c":262.32,"h":263.14,"l":257,"n":11321,"o":258.02,"t":"2025-11-05T05:00:00Z","v":502262,"vw":261.48371},{"c":264.1,"h":264.84,"l":258.16,"n":12202,"o":263.06,"t":"2025-11-06T05:00:00Z","v":479949,"vw":262.424207},{"c":266.31,"h":267.87,"l":258.55,"n":14661,"o":262.41,"t":"2025-11-07T05:00:00Z","v":489064,"vw":264.716913},{"c":271.49,"h":272.13,"l":266.34,"n":13467,"o":266.77,"t":"2025-11-10T05:00:00Z","v":437332,"vw":270.706274},{"c":269.15,"h":272,"l":263.85,"n":9909,"o":270.19,"t":"2025-11-11T05:00:00Z","v":298783,"vw":268.975236},{"c":274.03,"h":274.5,"l":265.41,"n":12564,"o":268.87,"t":"2025-11-12T05:00:00Z","v":622145,"vw":272.754604},{"c":263.29,"h":272.8,"l":262.35,"n":12626,"o":272.77,"t":"2025-11-13T05:00:00Z","v":347074,"vw":264.687},{"c":260.44,"h":266.11,"l":255.82,"n":16558,"o":257.73,"t":"2025-11-14T05:00:00Z","v":713260,"vw":261.76199},{"c":259.86,"h":264.12,"l":258.045,"n":12052,"o":261.09,"t":"2025-11-17T05:00:00Z","v":351344,"vw":260.647375},{"c":257.64,"h":260.47,"l":253.63,"n":9246,"o":257.83,"t":"2025-11-18T05:00:00Z","v":258603,"vw":257.782837},{"c":259.41,"h":261.64,"l":256.66,"n":9841,"o":257.88,"t":"2025-11-19T05:00:00Z","v":253782,"vw":259.328574},{"c":258.58,"h":268.995,"l":257.02,"n":16684,"o":266.81,"t":"2025-11-20T05:00:00Z","v":608868,"vw":261.247726},{"c":262.7,"h":263.57,"l":253.52,"n":18853,"o":257.68,"t":"2025-11-21T05:00:00Z","v":682665,"vw":261.234236},{"c":261.18,"h":268.43,"l":259.96,"n":23501,"o":263.24,"t":"2025-11-24T05:00:00Z","v":1028690,"vw":261.880543},{"c":293.67,"h":296.95,"l":278.06,"n":38019,"o":280,"t":"2025-11-25T05:00:00Z","v":1662391,"vw":291.303716},{"c":298.15,"h":303.0699,"l":294.12,"n":20430,"o":294.12,"t":"2025-11-26T05:00:00Z","v":773416,"vw":299.216244},{"c":300.03,"h":302.69,"l":292.4,"n":10405,"o":296.26,"t":"2025-11-28T05:00:00Z","v":308506,"vw":300.08568},{"c":300.25,"h":304.72,"l":293.55,"n":19313,"o":299.39,"t":"2025-12-01T05:00:00Z","v":715534,"vw":300.851393},{"c":298.04,"h":303.9199,"l":296.17,"n":16615,"o":302.52,"t":"2025-12-02T05:00:00Z","v":567776,"vw":298.623191},{"c":291.66,"h":298.58,"l":289.27,"n":17421,"o":298.49,"t":"2025-12-03T05:00:00Z","v":644030,"vw":292.399791},{"c":301.64,"h":302.36,"l":290.65,"n":17218,"o":290.65,"t":"2025-12-04T05:00:00Z","v":590483,"vw":299.994462},{"c":303.45,"h":304.69,"l":301.17,"n":13816,"o":303.65,"t":"2025-12-05T05:00:00Z","v":473379,"vw":303.152192},{"c":298.47,"h":304,"l":295.96,"n":13909,"o":303.61,"t":"2025-12-08T05:00:00Z","v":663983,"vw":299.399008},{"c":287.76,"h":300.72,"l":287.12,"n":14217,"o":298.1,"t":"2025-12-09T05:00:00Z","v":618324,"vw":291.301721},{"c":290.19,"h":292.4,"l":286.5,"n":15493,"o":287.15,"t":"2025-12-10T05:00:00Z","v":665853,"vw":289.688446},{"c":298.68,"h":299.02,"l":289.465,"n":13216,"o":292.47,"t":"2025-12-11T05:00:00Z","v":384819,"vw":297.308285},{"c":297.95,"h":300.22,"l":293.0201,"n":18566,"o":296.87,"t":"2025-12-12T05:00:00Z","v":776951,"vw":297.918864},{"c":298.34,"h":301.38,"l":296.23,"n":18419,"o":297.88,"t":"2025-12-15T05:00:00Z","v":530076,"vw":299.042012},{"c":294.42,"h":297.84,"l":292.31,"n":14002,"o":296.15,"t":"2025-12-16T05:00:00Z","v":443052,"vw":294.222201},{"c":287.85,"h":296.13,"l":286.36,"n":14094,"o":294.07,"t":"2025-12-17T05:00:00Z","v":784292,"vw":288.915956},{"c":293.23,"h":296.895,"l":290.54,"n":14427,"o":291.93,"t":"2025-12-18T05:00:00Z","v":630270,"vw":294.011769},{"c":305.97,"h":306.895,"l":293.87,"n":18158,"o":294.68,"t":"2025-12-19T05:00:00Z","v":1455803,"vw":304.017892},{"c":315.2,"h":316.56,"l":307.79,"n":19937,"o":309.48,"t":"2025-12-22T05:00:00Z","v":799413,"vw":314.370229},{"c":316.17,"h":317.56,"l":313.18,"n":16176,"o":313.73,"t":"2025-12-23T05:00:00Z","v":581864,"vw":315.427924},{"c":313.87,"h":317.355,"l":313.11,"n":7228,"o":316.04,"t":"2025-12-24T05:00:00Z","v":191892,"vw":314.482547},{"c":311.38,"h":314.11,"l":310.33,"n":8379,"o":314.11,"t":"2025-12-26T05:00:00Z","v":178977,"vw":311.345408},{"c":307.1,"h":310.88,"l":306,"n":10649,"o":310.88,"t":"2025-12-29T05:00:00Z","v":341525,"vw":307.347221},{"c":303.1,"h":310.4725,"l":302.64,"n":11011,"o":307.1,"t":"2025-12-30T05:00:00Z","v":321407,"vw":303.724413},{"c":302.32,"h":304.14,"l":300.75,"n":10957,"o":304.14,"t":"2025-12-31T05:00:00Z","v":399406,"vw":302.349834},{"c":310.86,"h":311.77,"l":301.8238,"n":15879,"o":303.88,"t":"2026-01-02T05:00:00Z","v":586975,"vw":308.382619},{"c":322.09,"h":324.48,"l":312.28,"n":21492,"o":312.28,"t":"2026-01-05T05:00:00Z","v":725973,"vw":321.431864},{"c":325.97,"h":327.485,"l":318.6,"n":17258,"o":322.09,"t":"2026-01-06T05:00:00Z","v":781207,"vw":323.521156},{"c":322.59,"h":328.42,"l":320.0001,"n":18858,"o":323.79,"t":"2026-01-07T05:00:00Z","v":602114,"vw":324.859899},{"c":319.23,"h":329.1,"l":315.63,"n":16570,"o":326.61,"t":"2026-01-08T05:00:00Z","v":587907,"vw":320.054785},{"c":321.99,"h":326.06,"l":319.88,"n":12798,"o":322.34,"t":"2026-01-09T05:00:00Z","v":417231,"vw":322.286905},{"c":326.04,"h":329.545,"l":322.65,"n":11344,"o":322.65,"t":"2026-01-12T05:00:00Z","v":390924,"vw":326.182145},{"c":330.09,"h":331.2,"l":321.99,"n":12209,"o":326.83,"t":"2026-01-13T05:00:00Z","v":413951,"vw":329.408511},{"c":331.25,"h":331.36,"l":324.89,"n":10409,"o":328.92,"t":"2026-01-14T05:00:00Z","v":284360,"vw":329.29414},{"c":336,"h":338.17,"l":333.58,"n":12381,"o":334.21,"t":"2026-01-15T05:00:00Z","v":325208,"vw":335.884473},{"c":333.06,"h":336.5,"l":328.765,"n":14529,"o":336.5,"t":"2026-01-16T05:00:00Z","v":518101,"vw":332.377469},{"c":328.21,"h":332.915,"l":321.96,"n":16558,"o":326.47,"t":"2026-01-20T05:00:00Z","v":788100,"vw":326.153578},{"c":335.42,"h":339.1,"l":328.759,"n":12099,"o":330.81,"t":"2026-01-21T05:00:00Z","v":435700,"vw":335.483784},{"c":333,"h":337.9904,"l":330.3,"n":15520,"o":337.92,"t":"2026-01-22T05:00:00Z","v":502762,"vw":333.935737},{"c":327.02,"h":335.75,"l":324.83,"n":12668,"o":333,"t":"2026-01-23T05:00:00Z","v":423848,"vw":327.330902},{"c":331.18,"h":332.01,"l":320.421,"n":14317,"o":327.02,"t":"2026-01-26T05:00:00Z","v":601658,"vw":329.807107},{"c":329.43,"h":334.6498,"l":327.315,"n":11883,"o":332.42,"t":"2026-01-27T05:00:00Z","v":375224,"vw":330.031822},{"c":325.94,"h":330.05,"l":322.2772,"n":14245,"o":329.43,"t":"2026-01-28T05:00:00Z","v":666761,"vw":325.898113},{"c":319.41,"h":330.27,"l":318.06,"n":18156,"o":328.5,"t":"2026-01-29T05:00:00Z","v":675622,"vw":322.026225},{"c":317.84,"h":323.634,"l":314.9,"n":14920,"o":315.52,"t":"2026-01-30T05:00:00Z","v":516533,"vw":317.411048},{"c":327.25,"h":329.02,"l":315.92,"n":27572,"o":316.28,"t":"2026-02-02T05:00:00Z","v":1034035,"vw":324.89994},{"c":371.17,"h":384.6644,"l":363.7652,"n":55771,"o":373.01,"t":"2026-02-03T05:00:00Z","v":2398568,"vw":373.115723},{"c":373.31,"h":384.075,"l":363.27,"n":32613,"o":373,"t":"2026-02-04T05:00:00Z","v":1286578,"vw":372.788203},{"c":376.81,"h":381.55,"l":364.99,"n":26470,"o":368.57,"t":"2026-02-05T05:00:00Z","v":1078579,"vw":377.121616},{"c":388.5,"h":392.66,"l":382.58,"n":23065,"o":382.58,"t":"2026-02-06T05:00:00Z","v":938732,"vw":388.971749},{"c":392.78,"h":403.3099,"l":390.41,"n":31565,"o":396.87,"t":"2026-02-09T05:00:00Z","v":843679,"vw":394.431608},{"c":391.53,"h":400,"l":387.37,"n":24050,"o":392.51,"t":"2026-02-10T05:00:00Z","v":713890,"vw":391.286669},{"c":389.61,"h":397.225,"l":387,"n":18832,"o":391.72,"t":"2026-02-11T05:00:00Z","v":796821,"vw":390.704552},{"c":380.43,"h":399.41,"l":376.665,"n":19043,"o":392.98,"t":"2026-02-12T05:00:00Z","v":737607,"vw":382.279502},{"c":379.39,"h":385,"l":376.11,"n":17121,"o":381.01,"t":"2026-02-13T05:00:00Z","v":661935,"vw":379.311697},{"c":387.12,"h":387.83,"l":372.7632,"n":15761,"o":376.57,"t":"2026-02-17T05:00:00Z","v":624260,"vw":385.297668},{"c":392.38,"h":398.63,"l":388.38,"n":21418,"o":388.38,"t":"2026-02-18T05:00:00Z","v":772044,"vw":393.800972},{"c":390.92,"h":394.5,"l":388.17,"n":19552,"o":391.96,"t":"2026-02-19T05:00:00Z","v":429816,"vw":390.987311},{"c":394.03,"h":397.015,"l":390.74,"n":11016,"o":390.92,"t":"2026-02-20T05:00:00Z","v":276509,"vw":393.826796},{"c":392.77,"h":395.83,"l":388.89,"n":11651,"o":393.51,"t":"2026-02-23T05:00:00Z","v":412652,"vw":391.977232},{"c":394.76,"h":396.72,"l":389.05,"n":11367,"o":393.04,"t":"2026-02-24T05:00:00Z","v":300038,"vw":394.581744},{"c":393.58,"h":399.08,"l":389.56,"n":15010,"o":399.08,"t":"2026-02-25T05:00:00Z","v":504399,"vw":395.044334},{"c":387.74,"h":394.965,"l":383.06,"n":16836,"o":393.02,"t":"2026-02-26T05:00:00Z","v":566757,"vw":387.765822},{"c":386.76,"h":388.49,"l":381.86,"n":14254,"o":384.015,"t":"2026-02-27T05:00:00Z","v":444413,"vw":385.832295},{"c":402.56,"h":403,"l":383.53,"n":20625,"o":387.98,"t":"2026-03-02T05:00:00Z","v":720949,"vw":398.697306},{"c":385.56,"h":395.25,"l":376.85,"n":20346,"o":394.76,"t":"2026-03-03T05:00:00Z","v":669178,"vw":385.402653},{"c":384.99,"h":389.24,"l":380.71,"n":17121,"o":387.97,"t":"2026-03-04T05:00:00Z","v":575015,"vw":384.552847},{"c":386.59,"h":388,"l":373.73,"n":18745,"o":384.56,"t":"2026-03-05T05:00:00Z","v":720415,"vw":384.047437},{"c":373.9,"h":382.99,"l":368.18,"n":19628,"o":376.87,"t":"2026-03-06T05:00:00Z","v":761483,"vw":374.135024},{"c":384.56,"h":385.21,"l":363.945,"n":19464,"o":369.995,"t":"2026-03-09T04:00:00Z","v":620198,"vw":377.617221},{"c":385.88,"h":395.2,"l":380.65,"n":18588,"o":380.65,"t":"2026-03-10T04:00:00Z","v":690030,"vw":388.3298},{"c":385.91,"h":388.51,"l":376.59,"n":14248,"o":381.91,"t":"2026-03-11T04:00:00Z","v":379415,"vw":385.731597},{"c":361.78,"h":382.42,"l":360.78,"n":19870,"o":376.86,"t":"2026-03-12T04:00:00Z","v":674608,"vw":364.84372},{"c":356.8,"h":370.305,"l":353.08,"n":21354,"o":366.28,"t":"2026-03-13T04:00:00Z","v":769131,"vw":360.044926},{"c":367.59,"h":368.005,"l":357.535,"n":14985,"o":359.835,"t":"2026-03-16T04:00:00Z","v":442458,"vw":365.703265},{"c":367.25,"h":373.8399,"l":362.11,"n":14373,"o":367.59,"t":"2026-03-17T04:00:00Z","v":426256,"vw":366.36737},{"c":372.62,"h":377.26,"l":367,"n":18571,"o":367,"t":"2026-03-18T04:00:00Z","v":952806,"vw":373.464102},{"c":367.99,"h":373.11,"l":355.8,"n":19616,"o":363.9,"t":"2026-03-19T04:00:00Z","v":813246,"vw":364.187913},{"c":353.35,"h":367.74,"l":350.9,"n":26352,"o":366.69,"t":"2026-03-20T04:00:00Z","v":1271384,"vw":354.317382},{"c":361.65,"h":373.6799,"l":360.865,"n":17709,"o":363.99,"t":"2026-03-23T04:00:00Z","v":526640,"vw":365.820475},{"c":368.99,"h":370.52,"l":354.03,"n":14167,"o":358.26,"t":"2026-03-24T04:00:00Z","v":411910,"vw":367.735264},{"c":372.08,"h":374.86,"l":366.55,"n":19539,"o":369.71,"t":"2026-03-25T04:00:00Z","v":431461,"vw":372.167304},{"c":355.66,"h":367.5,"l":352.99,"n":17195,"o":364.87,"t":"2026-03-26T04:00:00Z","v":498673,"vw":357.846459},{"c":351.17,"h":358.165,"l":348.94,"n":14954,"o":354.82,"t":"2026-03-27T04:00:00Z","v":454263,"vw":351.793282},{"c":341.52,"h":354.56,"l":338.78,"n":20463,"o":352.38,"t":"2026-03-30T04:00:00Z","v":511872,"vw":342.491799},{"c":357.92,"h":361.125,"l":345.4,"n":17774,"o":345.4,"t":"2026-03-31T04:00:00Z","v":609922,"vw":356.04335},{"c":375.87,"h":382.41,"l":365.195,"n":23674,"o":365.56,"t":"2026-04-01T04:00:00Z","v":926249,"vw":376.709526},{"c":371.78,"h":378.95,"l":360.05,"n":16513,"o":365.41,"t":"2026-04-02T04:00:00Z","v":553349,"vw":371.549537},{"c":378.88,"h":379.94,"l":366.33,"n":13983,"o":372.15,"t":"2026-04-06T04:00:00Z","v":430801,"vw":376.578046},{"c":375.17,"h":380,"l":371.625,"n":16014,"o":377.1,"t":"2026-04-07T04:00:00Z","v":488322,"vw":375.341389},{"c":394.97,"h":399.99,"l":391.5201,"n":16963,"o":395,"t":"2026-04-08T04:00:00Z","v":801919,"vw":396.03337},{"c":392.53,"h":398.3,"l":391.34,"n":19077,"o":392.47,"t":"2026-04-09T04:00:00Z","v":628954,"vw":393.864692},{"c":388.48,"h":393.12,"l":385.5,"n":15480,"o":393.12,"t":"2026-04-10T04:00:00Z","v":523516,"vw":388.682892},{"c":399.23,"h":400.06,"l":383.93,"n":18317,"o":386,"t":"2026-04-13T04:00:00Z","v":646014,"vw":395.616067},{"c":403.25,"h":406.9999,"l":396.2353,"n":20342,"o":402.02,"t":"2026-04-14T04:00:00Z","v":547952,"vw":404.024505},{"c":393.11,"h":403.055,"l":389.0201,"n":18109,"o":401.7,"t":"2026-04-15T04:00:00Z","v":569126,"vw":393.601587},{"c":374.91,"h":393.11,"l":371,"n":24654,"o":392.92,"t":"2026-04-16T04:00:00Z","v":779447,"vw":377.021852},{"c":394.83,"h":400.86,"l":388.48,"n":24742,"o":391.58,"t":"2026-04-17T04:00:00Z","v":817371,"vw":395.5614},{"c":393.8,"h":396.5,"l":390,"n":15615,"o":394.39,"t":"2026-04-20T04:00:00Z","v":560332,"vw":392.752075},{"c":380.28,"h":393.16,"l":376.42,"n":23567,"o":387.79,"t":"2026-04-21T04:00:00Z","v":764837,"vw":382.903001},{"c":366.48,"h":387,"l":358,"n":35757,"o":386.56,"t":"2026-04-22T04:00:00Z","v":1073328,"vw":364.407912},{"c":367.52,"h":378.5025,"l":362.36,"n":25303,"o":367.94,"t":"2026-04-23T04:00:00Z","v":931535,"vw":369.580331},{"c":364.95,"h":370.37,"l":362.49,"n":18505,"o":364.32,"t":"2026-04-24T04:00:00Z","v":618105,"vw":365.620397},{"c":366.63,"h":366.97,"l":360.0001,"n":26021,"o":365,"t":"2026-04-27T04:00:00Z","v":1240369,"vw":364.863965},{"c":363.97,"h":366.44,"l":357.37,"n":21693,"o":366.44,"t":"2026-04-28T04:00:00Z","v":1029817,"vw":362.617615},{"c":360.98,"h":365.29,"l":356.995,"n":28240,"o":363.72,"t":"2026-04-29T04:00:00Z","v":1275260,"vw":360.525738},{"c":362.99,"h":371.895,"l":347.075,"n":42053,"o":348.255,"t":"2026-04-30T04:00:00Z","v":2306913,"vw":359.038722},{"c":362.99,"h":365.33,"l":351.99,"n":27647,"o":360.44,"t":"2026-05-01T04:00:00Z","v":892448,"vw":360.965107},{"c":357.02,"h":364.62,"l":352.63,"n":31644,"o":360.44,"t":"2026-05-04T04:00:00Z","v":911467,"vw":358.581877},{"c":365.58,"h":369.43,"l":355.88,"n":25309,"o":360.35,"t":"2026-05-05T04:00:00Z","v":810907,"vw":365.701428},{"c":382.42,"h":385.4,"l":373.935,"n":25584,"o":376.45,"t":"2026-05-06T04:00:00Z","v":751819,"vw":381.300495},{"c":370.77,"h":387.19,"l":369.18,"n":24463,"o":384.71,"t":"2026-05-07T04:00:00Z","v":817894,"vw":373.579378},{"c":369.93,"h":376.66,"l":367.58,"n":15193,"o":376.66,"t":"2026-05-08T04:00:00Z","v":517931,"vw":370.775412},{"c":370.25,"h":374.11,"l":365,"n":18839,"o":370.34,"t":"2026-05-11T04:00:00Z","v":614893,"vw":370.267831},{"c":367.45,"h":370.67,"l":360.3,"n":14767,"o":370.67,"t":"2026-05-12T04:00:00Z","v":445454,"vw":366.423206},{"c":369.78,"h":370.425,"l":358.56,"n":20055,"o":366.35,"t":"2026-05-13T04:00:00Z","v":575147,"vw":366.508339},{"c":365.41,"h":373.99,"l":363.2,"n":14828,"o":372.66,"t":"2026-05-14T04:00:00Z","v":303765,"vw":365.870729},{"c":349.21,"h":363.66,"l":347.29,"n":18340,"o":361.44,"t":"2026-05-15T04:00:00Z","v":636792,"vw":351.341297},{"c":349.41,"h":355.82,"l":347.0688,"n":18545,"o":352.48,"t":"2026-05-18T04:00:00Z","v":647429,"vw":349.904153},{"c":344.85,"h":352.51,"l":342.34,"n":22638,"o":347,"t":"2026-05-19T04:00:00Z","v":740845,"vw":346.576565},{"c":356.38,"h":357.26,"l":345.99,"n":19077,"o":349.66,"t":"2026-05-20T04:00:00Z","v":644334,"vw":355.247173},{"c":355.76,"h":360.62,"l":350.42,"n":17591,"o":352.82,"t":"2026-05-21T04:00:00Z","v":616977,"vw":355.720641},{"c":351.36,"h":357.83,"l":347.68,"n":20833,"o":357.26,"t":"2026-05-22T04:00:00Z","v":561184,"vw":351.473076},{"c":361.25,"h":362.13,"l":355.18,"n":21666,"o":357.37,"t":"2026-05-26T04:00:00Z","v":1245226,"vw":360.147855},{"c":358.21,"h":363.49,"l":353.92,"n":16348,"o":363.49,"t":"2026-05-27T04:00:00Z","v":372233,"vw":357.839544},{"c":354.96,"h":363.9499,"l":352.96,"n":20994,"o":356,"t":"2026-05-28T04:00:00Z","v":548610,"vw":355.828886},{"c":350.03,"h":356.74,"l":348.54,"n":26256,"o":354.96,"t":"2026-05-29T04:00:00Z","v":892471,"vw":350.963929},{"c":341.76,"h":345.8825,"l":337.06,"n":27693,"o":343.42,"t":"2026-06-01T04:00:00Z","v":844619,"vw":342.000536},{"c":344.7,"h":349.39,"l":340.66,"n":22526,"o":342.79,"t":"2026-06-02T04:00:00Z","v":789957,"vw":344.766199},{"c":350.03,"h":357.09,"l":344.17,"n":25974,"o":345.27,"t":"2026-06-03T04:00:00Z","v":711869,"vw":351.122595},{"c":360.36,"h":360.62,"l":351.04,"n":19328,"o":352.9,"t":"2026-06-04T04:00:00Z","v":598810,"vw":357.496525},{"c":357.74,"h":364.23,"l":355.53,"n":22418,"o":356.94,"t":"2026-06-05T04:00:00Z","v":655854,"vw":359.531481},{"c":359.79,"h":363.82,"l":356.88,"n":21274,"o":359.7,"t":"2026-06-08T04:00:00Z","v":670126,"vw":360.039736},{"c":380.75,"h":382.11,"l":361.95,"n":34423,"o":365.86,"t":"2026-06-09T04:00:00Z","v":1350009,"vw":375.59543},{"c":367.27,"h":381.745,"l":366.12,"n":28546,"o":380.75,"t":"2026-06-10T04:00:00Z","v":865836,"vw":370.026085},{"c":388.21,"h":389.07,"l":371.28,"n":24482,"o":372.5,"t":"2026-06-11T04:00:00Z","v":682487,"vw":381.872225},{"c":386.85,"h":392.7699,"l":384.71,"n":15589,"o":392.66,"t":"2026-06-12T04:00:00Z","v":413414,"vw":387.021733},{"c":402.5,"h":405.66,"l":394.41,"n":27982,"o":394.85,"t":"2026-06-15T04:00:00Z","v":959276,"vw":401.942031},{"c":421.54,"h":425.33,"l":405.51,"n":40754,"o":406,"t":"2026-06-16T04:00:00Z","v":1543987,"vw":419.198147},{"c":434.83,"h":435.285,"l":418.72,"n":28133,"o":419.45,"t":"2026-06-17T04:00:00Z","v":720781,"vw":431.782269},{"c":430.08,"h":445.29,"l":426.32,"n":32080,"o":442.43,"t":"2026-06-18T04:00:00Z","v":1851691,"vw":432.064094},{"c":426.82,"h":434.515,"l":424.63,"n":30748,"o":432.5,"t":"2026-06-22T04:00:00Z","v":1221736,"vw":427.272552},{"c":428.25,"h":436.58,"l":416.565,"n":28681,"o":416.565,"t":"2026-06-23T04:00:00Z","v":1137000,"vw":429.76057},{"c":432.8,"h":438.83,"l":424.29,"n":20023,"o":429.04,"t":"2026-06-24T04:00:00Z","v":510445,"vw":432.811884},{"c":436.44,"h":450.92,"l":434.31,"n":19532,"o":438.13,"t":"2026-06-25T04:00:00Z","v":437777,"vw":438.711564},{"c":431.62,"h":435.78,"l":422.975,"n":30601,"o":435.78,"t":"2026-06-26T04:00:00Z","v":2569923,"vw":431.120311},{"c":423.32,"h":432.57,"l":417.6,"n":28081,"o":427.28,"t":"2026-06-29T04:00:00Z","v":1005422,"vw":422.700179},{"c":425.44,"h":429.11,"l":418.38,"n":25152,"o":423.34,"t":"2026-06-30T04:00:00Z","v":663198,"vw":423.946448},{"c":420.93,"h":429.14,"l":419.29,"n":26041,"o":423.99,"t":"2026-07-01T04:00:00Z","v":801675,"vw":424.184035},{"c":418.02,"h":428,"l":412.38,"n":25935,"o":426.67,"t":"2026-07-02T04:00:00Z","v":836173,"vw":419.130761},{"c":423.48,"h":427.79,"l":418.27,"n":16460,"o":418.27,"t":"2026-07-06T04:00:00Z","v":425076,"vw":423.31743},{"c":404.84,"h":418.7,"l":397.95,"n":22550,"o":418.7,"t":"2026-07-07T04:00:00Z","v":597365,"vw":404.536763},{"c":399.58,"h":403.16,"l":396.15,"n":25286,"o":397.9,"t":"2026-07-08T04:00:00Z","v":700298,"vw":399.367383},{"c":403.48,"h":411.485,"l":403,"n":21927,"o":404.42,"t":"2026-07-09T04:00:00Z","v":751773,"vw":406.270142},{"c":406.4,"h":408.13,"l":396.1,"n":17766,"o":402.63,"t":"2026-07-10T04:00:00Z","v":717665,"vw":405.484473},{"c":396.93,"h":404.28,"l":392.89,"n":17864,"o":401.09,"t":"2026-07-13T04:00:00Z","v":472888,"vw":396.638465},{"c":397.89,"h":406.2999,"l":396.86,"n":19972,"o":403.62,"t":"2026-07-14T04:00:00Z","v":425986,"vw":398.915834},{"c":401.99,"h":404.05,"l":395.44,"n":19813,"o":397.64,"t":"2026-07-15T04:00:00Z","v":559241,"vw":401.077184},{"c":394.12,"h":402.66,"l":389.32,"n":18904,"o":394.15,"t":"2026-07-16T04:00:00Z","v":432659,"vw":394.31473},{"c":392.88,"h":399.48,"l":382.15,"n":20061,"o":387.18,"t":"2026-07-17T04:00:00Z","v":503911,"vw":394.527107},{"c":390.75,"h":402.6,"l":390.3,"n":16299,"o":396.29,"t":"2026-07-20T04:00:00Z","v":420737,"vw":393.575422},{"c":406.87,"h":412.17,"l":393.22,"n":23891,"o":398.8,"t":"2026-07-21T04:00:00Z","v":651792,"vw":407.438679},{"c":404.59,"h":408.9488,"l":403.12,"n":14694,"o":403.36,"t":"2026-07-22T04:00:00Z","v":356526,"vw":405.243072},{"c":411.94,"h":415.82,"l":404.52,"n":19482,"o":405,"t":"2026-07-23T04:00:00Z","v":680616,"vw":412.274259},{"c":419,"h":420.03,"l":406.28,"n":18216,"o":413.67,"t":"2026-07-24T04:00:00Z","v":424923,"vw":417.735318},{"c":419.76,"h":428.5879,"l":408.8,"n":21576,"o":420.99,"t":"2026-07-27T04:00:00Z","v":488785,"vw":416.749771},{"c":410.55,"h":421.8572,"l":402.04,"n":24517,"o":416.77,"t":"2026-07-28T04:00:00Z","v":613226,"vw":409.692342},{"c":385.42,"h":409.46,"l":385.42,"n":34750,"o":409.46,"t":"2026-07-29T04:00:00Z","v":1102399,"vw":392.968647},{"c":356.28,"h":362.11,"l":343.645,"n":58886,"o":358.01,"t":"2026-07-30T04:00:00Z","v":1971675,"vw":352.709671},{"c":360.75,"h":364.355,"l":354.905,"n":34055,"o":356.82,"t":"2026-07-31T04:00:00Z","v":902025,"vw":361.204652},{"c":363.57,"h":367.565,"l":359.25,"n":27910,"o":359.25,"t":"2026-08-03T04:00:00Z","v":809352,"vw":364.083867},{"c":373.67,"h":378.51,"l":360.15,"n":26126,"o":368.69,"t":"2026-08-04T04:00:00Z","v":768084,"vw":372.435134},{"c":373.28,"h":382.575,"l":372.03,"n":17436,"o":374.91,"t":"2026-08-05T04:00:00Z","v":427825,"vw":375.009229},{"c":365.78,"h":382.95,"l":362.79,"n":24842,"o":375.77,"t":"2026-08-06T04:00:00Z","v":845727,"vw":368.369268},{"c":362.89,"h":373.03,"l":360.09,"n":20079,"o":369.58,"t":"2026-08-07T04:00:00Z","v":476478,"vw":363.655742},{"c":356.11,"h":363.35,"l":355.05,"n":20934,"o":362.27,"t":"2026-08-10T04:00:00Z","v":629479,"vw":356.86884},{"c":356.58,"h":363.29,"l":354.69,"n":15619,"o":357.56,"t":"2026-08-11T04:00:00Z","v":483578,"vw":357.031621},{"c":362.7,"h":368.39,"l":358.36,"n":18667,"o":361.7,"t":"2026-08-12T04:00:00Z","v":510693,"vw":363.266914},{"c":358.54,"h":365.66,"l":356.69,"n":18433,"o":364.17,"t":"2026-08-13T04:00:00Z","v":461572,"vw":359.457014},{"c":370.56,"h":371,"l":357.7,"n":14592,"o":359.67,"t":"2026-08-14T04:00:00Z","v":394051,"vw":367.622979},{"c":370.4,"h":372.59,"l":366.07,"n":16364,"o":368.4,"t":"2026-08-17T04:00:00Z","v":396922,"vw":370.482865},{"c":366.2,"h":371.6625,"l":362.375,"n":16923,"o":369.63,"t":"2026-08-18T04:00:00Z","v":450631,"vw":364.833154},{"c":359.95,"h":366.76,"l":356.32,"n":21327,"o":366.76,"t":"2026-08-19T04:00:00Z","v":605859,"vw":359.789538},{"c":342.2,"h":359.3534,"l":341.0301,"n":26484,"o":355.52,"t":"2026-08-20T04:00:00Z","v":710892,"vw":345.029316},{"c":343.26,"h":346.87,"l":341.57,"n":14649,"o":345,"t":"2026-08-21T04:00:00Z","v":356311,"vw":343.681845},{"c":333.15,"h":343.22,"l":331.685,"n":22404,"o":342.12,"t":"2026-08-24T04:00:00Z","v":561388,"vw":333.838852},{"c":339.66,"h":339.97,"l":336.59,"n":21039,"o":339.37,"t":"2026-08-25T04:00:00Z","v":563170,"vw":338.787726},{"c":345.91,"h":347.55,"l":338.71,"n":19290,"o":340.17,"t":"2026-08-26T04:00:00Z","v":705133,"vw":345.89335},{"c":346.34,"h":349.24,"l":343.72,"n":14544,"o":345.91,"t":"2026-08-27T04:00:00Z","v":389125,"vw":346.018123},{"c":341.81,"h":355.03,"l":340.145,"n":17120,"o":348.13,"t":"2026-08-28T04:00:00Z","v":563418,"vw":342.628978},{"c":339.82,"h":340.99,"l":334.09,"n":23427,"o":340.63,"t":"2026-08-31T04:00:00Z","v":729965,"vw":338.570414},{"c":336.58,"h":342.16,"l":333.77,"n":19457,"o":336.85,"t":"2026-09-01T04:00:00Z","v":673271,"vw":336.993597},{"c":335.52,"h":339.5399,"l":332.24,"n":19017,"o":338.02,"t":"2026-09-02T04:00:00Z","v":521467,"vw":335.072831},{"c":342.56,"h":342.56,"l":334.4,"n":17207,"o":335.52,"t":"2026-09-03T04:00:00Z","v":476697,"vw":339.862907},{"c":346.22,"h":346.94,"l":340.53,"n":16657,"o":341.58,"t":"2026-09-04T04:00:00Z","v":355299,"vw":345.928804},{"c":339.27,"h":346.82,"l":338.95,"n":25149,"o":345.27,"t":"2026-09-08T04:00:00Z","v":643561,"vw":341.142499},{"c":337.66,"h":339.05,"l":331.77,"n":19893,"o":335.38,"t":"2026-09-09T04:00:00Z","v":368713,"vw":337.010587},{"c":332.76,"h":337.66,"l":331.06,"n":22873,"o":332.97,"t":"2026-09-10T04:00:00Z","v":556413,"vw":333.507153},{"c":337.26,"h":342.405,"l":336.46,"n":19641,"o":338.42,"t":"2026-09-11T04:00:00Z","v":433059,"vw":339.006579},{"c":324.67,"h":328.84,"l":321.51,"n":36893,"o":326.59,"t":"2026-09-14T04:00:00Z","v":1125822,"vw":324.662402},{"c":319.5,"h":329.06,"l":314.81,"n":25177,"o":329.06,"t":"2026-09-15T04:00:00Z","v":602161,"vw":319.454845},{"c":318.45,"h":329.16,"l":312.43,"n":44149,"o":320.88,"t":"2026-09-16T04:00:00Z","v":2446336,"vw":318.417825},{"c":319.56,"h":329.36,"l":315.63,"n":26478,"o":329.36,"t":"2026-09-17T04:00:00Z","v":749815,"vw":319.489385},{"c":321.74,"h":322.115,"l":317.32,"n":25849,"o":320.02,"t":"2026-09-18T04:00:00Z","v":1731639,"vw":321.212674},{"c":325.16,"h":326.91,"l":321.54,"n":27429,"o":325.94,"t":"2026-09-21T04:00:00Z","v":724738,"vw":325.492542},{"c":326.14,"h":328.8,"l":319.01,"n":29789,"o":326.5,"t":"2026-09-22T04:00:00Z","v":911161,"vw":325.013384},{"c":326.23,"h":329.16,"l":320.34,"n":23474,"o":320.34,"t":"2026-09-23T04:00:00Z","v":536544,"vw":326.230899},{"c":325.88,"h":327.96,"l":320.22,"n":23958,"o":323.44,"t":"2026-09-24T04:00:00Z","v":548946,"vw":325.285613},{"c":330.31,"h":331.03,"l":325.8,"n":16113,"o":327.73,"t":"2026-09-25T04:00:00Z","v":337196,"vw":329.526385},{"c":325.94,"h":329.07,"l":324,"n":19143,"o":329.07,"t":"2026-09-28T04:00:00Z","v":592174,"vw":326.229012},{"c":329.78,"h":330.41,"l":324.005,"n":20206,"o":327.54,"t":"2026-09-29T04:00:00Z","v":743340,"vw":328.547883},{"c":328.59,"h":331.26,"l":324.6301,"n":23002,"o":330.78,"t":"2026-09-30T04:00:00Z","v":810912,"vw":328.538097},{"c":336.19,"h":337.82,"l":327.64,"n":26787,"o":327.64,"t":"2026-10-01T04:00:00Z","v":709028,"vw":334.654513},{"c":331.62,"h":341.94,"l":327.01,"n":34524,"o":341.18,"t":"2026-10-02T04:00:00Z","v":951279,"vw":331.876285},{"c":332.96,"h":337.32,"l":327.95,"n":25905,"o":330.01,"t":"2026-10-05T04:00:00Z","v":782439,"vw":334.173246},{"c":332.56,"h":334.71,"l":326.39,"n":22233,"o":334.71,"t":"2026-10-06T04:00:00Z","v":572038,"vw":331.914011},{"c":324.25,"h":331.825,"l":321.575,"n":23393,"o":326.38,"t":"2026-10-07T04:00:00Z","v":660073,"vw":325.66013},{"c":323.45,"h":328.22,"l":320,"n":20660,"o":320.72,"t":"2026-10-08T04:00:00Z","v":452773,"vw":323.811084},{"c":335.51,"h":337.77,"l":323.45,"n":25657,"o":323.45,"t":"2026-10-09T04:00:00Z","v":735594,"vw":333.874002},{"c":332.56,"h":337.35,"l":331.42,"n":14526,"o":334.96,"t":"2026-10-12T04:00:00Z","v":440467,"vw":333.2177},{"c":332.5,"h":333.35,"l":327.19,"n":16340,"o":332.39,"t":"2026-10-13T04:00:00Z","v":466139,"vw":331.58723},{"c":328.53,"h":333.82,"l":325.72,"n":17878,"o":329.09,"t":"2026-10-14T04:00:00Z","v":415541,"vw":329.262119},{"c":333.27,"h":334.39,"l":320.82,"n":21316,"o":328.16,"t":"2026-10-15T04:00:00Z","v":614651,"vw":331.724154},{"c":328.48,"h":339.06,"l":326.47,"n":20569,"o":334.17,"t":"2026-10-16T04:00:00Z","v":596875,"vw":330.559418},{"c":329.3,"h":330.5,"l":326.01,"n":20263,"o":327.81,"t":"2026-10-19T04:00:00Z","v":717433,"vw":328.537697},{"c":324.07,"h":331.75,"l":320.46,"n":22584,"o":326.37,"t":"2026-10-20T04:00:00Z","v":701093,"vw":325.113256},{"c":325.15,"h":331.54,"l":323.44,"n":19588,"o":327.32,"t":"2026-10-21T04:00:00Z","v":529124,"vw":325.454097},{"c":304.85,"h":319.1,"l":298.93,"n":37887,"o":319.01,"t":"2026-10-22T04:00:00Z","v":1256196,"vw":303.846416}],"volatilityBars":[{"c":322.9354,"h":326.44,"l":322.9354,"n":455,"o":325.94,"t":"2026-09-21T13:30:00Z","v":8330,"vw":324.899157},{"c":322.12,"h":323.37,"l":321.54,"n":574,"o":323.235,"t":"2026-09-21T13:45:00Z","v":7909,"vw":322.519681},{"c":323.2,"h":323.61,"l":321.62,"n":479,"o":321.985,"t":"2026-09-21T14:00:00Z","v":7857,"vw":322.470223},{"c":324.25,"h":324.25,"l":322.42,"n":493,"o":323.175,"t":"2026-09-21T14:15:00Z","v":7639,"vw":323.021213},{"c":324.44,"h":325.025,"l":323.36,"n":542,"o":324.1,"t":"2026-09-21T14:30:00Z","v":9098,"vw":324.058253},{"c":324.205,"h":325.06,"l":324.02,"n":641,"o":324.605,"t":"2026-09-21T14:45:00Z","v":11362,"vw":324.430984},{"c":325.49,"h":325.5,"l":324.08,"n":611,"o":324.205,"t":"2026-09-21T15:00:00Z","v":17236,"vw":324.473132},{"c":325.75,"h":326.42,"l":325.26,"n":919,"o":325.55,"t":"2026-09-21T15:15:00Z","v":28363,"vw":325.653163},{"c":324.8455,"h":326.16,"l":324.84,"n":1063,"o":325.7225,"t":"2026-09-21T15:30:00Z","v":30072,"vw":325.573887},{"c":325.565,"h":325.815,"l":324.73,"n":702,"o":324.985,"t":"2026-09-21T15:45:00Z","v":17452,"vw":325.431879},{"c":326,"h":326.91,"l":325.565,"n":1479,"o":325.5825,"t":"2026-09-21T16:00:00Z","v":41536,"vw":326.135471},{"c":326,"h":326.28,"l":325.7,"n":1009,"o":326.15,"t":"2026-09-21T16:15:00Z","v":23806,"vw":326.008422},{"c":325.88,"h":326.5199,"l":325.88,"n":796,"o":326.14,"t":"2026-09-21T16:30:00Z","v":15671,"vw":326.149693},{"c":325.6,"h":326.145,"l":325.36,"n":1099,"o":326.05,"t":"2026-09-21T16:45:00Z","v":21309,"vw":325.796751},{"c":325.945,"h":326.01,"l":325.49,"n":745,"o":325.61,"t":"2026-09-21T17:00:00Z","v":15686,"vw":325.732317},{"c":325.57,"h":326.19,"l":325.31,"n":1221,"o":325.76,"t":"2026-09-21T17:15:00Z","v":23787,"vw":325.76536},{"c":325.02,"h":325.57,"l":324.81,"n":941,"o":325.57,"t":"2026-09-21T17:30:00Z","v":11708,"vw":325.02167},{"c":325.17,"h":325.39,"l":325.05,"n":817,"o":325.1,"t":"2026-09-21T17:45:00Z","v":9385,"vw":325.200296},{"c":325.7,"h":325.9,"l":325.18,"n":1209,"o":325.28,"t":"2026-09-21T18:00:00Z","v":19272,"vw":325.470142},{"c":326.4,"h":326.45,"l":325.5,"n":1070,"o":325.675,"t":"2026-09-21T18:15:00Z","v":26504,"vw":326.203699},{"c":326.575,"h":326.67,"l":326.3,"n":945,"o":326.365,"t":"2026-09-21T18:30:00Z","v":19513,"vw":326.428886},{"c":326.14,"h":326.71,"l":326.09,"n":1142,"o":326.575,"t":"2026-09-21T18:45:00Z","v":18808,"vw":326.493243},{"c":325.79,"h":326.365,"l":325.78,"n":1159,"o":326.105,"t":"2026-09-21T19:00:00Z","v":22246,"vw":326.068261},{"c":326.285,"h":326.89,"l":325.75,"n":1064,"o":325.78,"t":"2026-09-21T19:15:00Z","v":19855,"vw":326.303374},{"c":325.855,"h":326.325,"l":325.27,"n":1543,"o":326.285,"t":"2026-09-21T19:30:00Z","v":32881,"vw":325.924466},{"c":325.08,"h":326.28,"l":325,"n":4078,"o":325.91,"t":"2026-09-21T19:45:00Z","v":116188,"vw":325.432319},{"c":325.16,"h":325.16,"l":325.09,"n":58,"o":325.09,"t":"2026-09-21T20:00:00Z","v":128122,"vw":325.159938},{"c":324.5,"h":324.5,"l":324.5,"n":4,"o":324.5,"t":"2026-09-22T09:00:00Z","v":302,"vw":324.5},{"c":326.5,"h":326.5,"l":326.5,"n":1,"o":326.5,"t":"2026-09-22T13:00:00Z","v":77,"vw":326.5},{"c":328.01,"h":328.01,"l":328.01,"n":3,"o":328.01,"t":"2026-09-22T13:15:00Z","v":102,"vw":328.01},{"c":323.26,"h":328.27,"l":322.28,"n":279,"o":326.5,"t":"2026-09-22T13:30:00Z","v":12454,"vw":324.448521},{"c":323.52,"h":324.47,"l":322.3,"n":780,"o":322.98,"t":"2026-09-22T13:45:00Z","v":20400,"vw":323.221212},{"c":321.08,"h":323.87,"l":320.42,"n":1348,"o":323.56,"t":"2026-09-22T14:00:00Z","v":57756,"vw":322.271058},{"c":320.4,"h":321.375,"l":319.18,"n":1094,"o":320.92,"t":"2026-09-22T14:15:00Z","v":22084,"vw":319.939962},{"c":319.405,"h":321.73,"l":319.405,"n":836,"o":320.315,"t":"2026-09-22T14:30:00Z","v":13084,"vw":320.524451},{"c":320.18,"h":320.51,"l":319.01,"n":598,"o":319.68,"t":"2026-09-22T14:45:00Z","v":8640,"vw":319.800457},{"c":323.17,"h":323.54,"l":320.525,"n":1012,"o":320.525,"t":"2026-09-22T15:00:00Z","v":32837,"vw":321.845699},{"c":323.04,"h":323.63,"l":322.67,"n":756,"o":323.17,"t":"2026-09-22T15:15:00Z","v":17888,"vw":323.140497},{"c":324.355,"h":324.54,"l":322.77,"n":861,"o":323.045,"t":"2026-09-22T15:30:00Z","v":54994,"vw":323.540339},{"c":326.79,"h":326.9,"l":324.1,"n":960,"o":324.355,"t":"2026-09-22T15:45:00Z","v":25434,"vw":325.772241},{"c":325.745,"h":327.01,"l":325.46,"n":968,"o":326.745,"t":"2026-09-22T16:00:00Z","v":29292,"vw":326.61339},{"c":324.965,"h":325.74,"l":324.75,"n":657,"o":325.74,"t":"2026-09-22T16:15:00Z","v":17437,"vw":325.181541},{"c":325.15,"h":325.95,"l":324.91,"n":729,"o":324.98,"t":"2026-09-22T16:30:00Z","v":21194,"vw":325.258431},{"c":324.47,"h":325.56,"l":324.47,"n":817,"o":325.13,"t":"2026-09-22T16:45:00Z","v":23035,"vw":325.146338},{"c":324.16,"h":324.73,"l":324.16,"n":469,"o":324.73,"t":"2026-09-22T17:00:00Z","v":7733,"vw":324.471607},{"c":323.7,"h":324.2,"l":323.07,"n":651,"o":324.11,"t":"2026-09-22T17:15:00Z","v":10685,"vw":323.663247},{"c":323.74,"h":324.205,"l":323.59,"n":638,"o":323.84,"t":"2026-09-22T17:30:00Z","v":11991,"vw":323.844396},{"c":324.9,"h":325.38,"l":323.5,"n":1188,"o":323.55,"t":"2026-09-22T17:45:00Z","v":23504,"vw":324.49999},{"c":323.37,"h":324.965,"l":323.37,"n":1360,"o":324.965,"t":"2026-09-22T18:00:00Z","v":33635,"vw":324.147892},{"c":324.71,"h":324.71,"l":323.43,"n":1589,"o":323.47,"t":"2026-09-22T18:15:00Z","v":53464,"vw":324.015842},{"c":326.48,"h":326.96,"l":324.58,"n":1292,"o":324.58,"t":"2026-09-22T18:30:00Z","v":29807,"vw":325.792099},{"c":326.44,"h":326.67,"l":326.16,"n":1321,"o":326.545,"t":"2026-09-22T18:45:00Z","v":35157,"vw":326.452493},{"c":326.64,"h":327.055,"l":325.7,"n":1775,"o":326.39,"t":"2026-09-22T19:00:00Z","v":61828,"vw":326.37472},{"c":327.94,"h":328.8,"l":326.57,"n":1682,"o":326.74,"t":"2026-09-22T19:15:00Z","v":48808,"vw":327.840016},{"c":327.68,"h":328.75,"l":327.575,"n":1584,"o":327.93,"t":"2026-09-22T19:30:00Z","v":29536,"vw":328.112564},{"c":326.06,"h":328.165,"l":325.76,"n":3947,"o":327.91,"t":"2026-09-22T19:45:00Z","v":118592,"vw":326.517985},{"c":326.14,"h":326.14,"l":326.14,"n":54,"o":326.14,"t":"2026-09-22T20:00:00Z","v":85831,"vw":326.14},{"c":325.1,"h":326.15,"l":320.34,"n":589,"o":320.34,"t":"2026-09-23T13:30:00Z","v":13977,"vw":324.726019},{"c":326.11,"h":326.735,"l":324.76,"n":433,"o":325.31,"t":"2026-09-23T13:45:00Z","v":6150,"vw":325.995788},{"c":328.3,"h":329.16,"l":326.135,"n":812,"o":326.135,"t":"2026-09-23T14:00:00Z","v":18671,"vw":328.150569},{"c":326.59,"h":328.61,"l":326.27,"n":666,"o":328.28,"t":"2026-09-23T14:15:00Z","v":13074,"vw":327.796546},{"c":326.94,"h":328.075,"l":326.435,"n":651,"o":326.86,"t":"2026-09-23T14:30:00Z","v":10943,"vw":327.536283},{"c":326.48,"h":326.88,"l":325.37,"n":693,"o":326.88,"t":"2026-09-23T14:45:00Z","v":10612,"vw":326.367572},{"c":327.635,"h":327.8499,"l":326.215,"n":456,"o":326.42,"t":"2026-09-23T15:00:00Z","v":6222,"vw":327.195681},{"c":326.73,"h":328.07,"l":326.73,"n":723,"o":328.06,"t":"2026-09-23T15:15:00Z","v":10730,"vw":327.501904},{"c":326.77,"h":326.93,"l":325.53,"n":899,"o":326.64,"t":"2026-09-23T15:30:00Z","v":15486,"vw":326.524541},{"c":327.11,"h":327.135,"l":326.27,"n":878,"o":326.88,"t":"2026-09-23T15:45:00Z","v":18313,"vw":326.672757},{"c":326.565,"h":327.16,"l":325.99,"n":803,"o":327.16,"t":"2026-09-23T16:00:00Z","v":8441,"vw":326.543532},{"c":325.91,"h":326.9125,"l":325.91,"n":837,"o":326.57,"t":"2026-09-23T16:15:00Z","v":13239,"vw":326.231241},{"c":326.025,"h":326.38,"l":325.86,"n":496,"o":326.11,"t":"2026-09-23T16:30:00Z","v":6924,"vw":326.073966},{"c":324.61,"h":326.18,"l":324.61,"n":768,"o":325.85,"t":"2026-09-23T16:45:00Z","v":10109,"vw":325.541291},{"c":325.11,"h":325.11,"l":324.07,"n":742,"o":324.675,"t":"2026-09-23T17:00:00Z","v":10442,"vw":324.606825},{"c":325.8,"h":326.0225,"l":324.89,"n":864,"o":325.1922,"t":"2026-09-23T17:15:00Z","v":21574,"vw":325.657981},{"c":325.51,"h":325.94,"l":325.1025,"n":671,"o":325.86,"t":"2026-09-23T17:30:00Z","v":10977,"vw":325.651807},{"c":326.015,"h":326.135,"l":325.36,"n":730,"o":325.695,"t":"2026-09-23T17:45:00Z","v":15022,"vw":325.886286},{"c":325.6775,"h":326.215,"l":325.55,"n":747,"o":325.91,"t":"2026-09-23T18:00:00Z","v":14614,"vw":325.870354},{"c":324.82,"h":325.9733,"l":324.49,"n":674,"o":325.69,"t":"2026-09-23T18:15:00Z","v":12270,"vw":325.418834},{"c":325.685,"h":325.79,"l":324.66,"n":550,"o":324.775,"t":"2026-09-23T18:30:00Z","v":9986,"vw":325.272639},{"c":326.065,"h":326.07,"l":325.47,"n":722,"o":325.6675,"t":"2026-09-23T18:45:00Z","v":12933,"vw":325.89049},{"c":326.27,"h":326.625,"l":325.92,"n":1066,"o":326.065,"t":"2026-09-23T19:00:00Z","v":15542,"vw":326.294339},{"c":325.68,"h":326.22,"l":325.47,"n":1059,"o":326.18,"t":"2026-09-23T19:15:00Z","v":20382,"vw":325.983785},{"c":326.535,"h":326.805,"l":325.715,"n":1274,"o":325.76,"t":"2026-09-23T19:30:00Z","v":25811,"vw":326.416187},{"c":326.31,"h":326.54,"l":325.295,"n":3832,"o":326.54,"t":"2026-09-23T19:45:00Z","v":86447,"vw":326.089019},{"c":326.23,"h":326.23,"l":326.23,"n":50,"o":326.23,"t":"2026-09-23T20:00:00Z","v":110089,"vw":326.23},{"c":321.56,"h":325.595,"l":320.22,"n":528,"o":323.44,"t":"2026-09-24T13:30:00Z","v":20659,"vw":322.026543},{"c":322.77,"h":322.77,"l":321.03,"n":224,"o":321.22,"t":"2026-09-24T13:45:00Z","v":2893,"vw":321.812772},{"c":326.51,"h":326.5101,"l":323.41,"n":665,"o":323.41,"t":"2026-09-24T14:00:00Z","v":16258,"vw":324.886069},{"c":326.5125,"h":326.6,"l":325.37,"n":537,"o":326.26,"t":"2026-09-24T14:15:00Z","v":7743,"vw":325.936915},{"c":325.76,"h":326.78,"l":325.72,"n":701,"o":326.505,"t":"2026-09-24T14:30:00Z","v":11462,"vw":326.290937},{"c":324.7,"h":325.76,"l":324.7,"n":488,"o":325.48,"t":"2026-09-24T14:45:00Z","v":5318,"vw":325.463353},{"c":324.33,"h":325.15,"l":324.12,"n":871,"o":324.79,"t":"2026-09-24T15:00:00Z","v":20816,"vw":324.632106},{"c":324.1,"h":324.35,"l":323.48,"n":967,"o":324.28,"t":"2026-09-24T15:15:00Z","v":15536,"vw":323.831096},{"c":323.01,"h":324.11,"l":322.74,"n":935,"o":323.975,"t":"2026-09-24T15:30:00Z","v":18417,"vw":323.18687},{"c":323.25,"h":323.57,"l":322.7,"n":644,"o":323,"t":"2026-09-24T15:45:00Z","v":9218,"vw":323.112173},{"c":323.72,"h":323.72,"l":322.97,"n":636,"o":323.2502,"t":"2026-09-24T16:00:00Z","v":9896,"vw":323.142424},{"c":325.64,"h":326.635,"l":324.05,"n":1036,"o":324.28,"t":"2026-09-24T16:15:00Z","v":26052,"vw":325.851871},{"c":326.83,"h":327.96,"l":324.71,"n":1130,"o":325.49,"t":"2026-09-24T16:30:00Z","v":29010,"vw":326.326649},{"c":326.4,"h":326.76,"l":325.96,"n":739,"o":326.76,"t":"2026-09-24T16:45:00Z","v":10834,"vw":326.306068},{"c":327.015,"h":327.16,"l":326.24,"n":747,"o":326.39,"t":"2026-09-24T17:00:00Z","v":14656,"vw":326.688618},{"c":326.1351,"h":327.0375,"l":325.96,"n":705,"o":327.01,"t":"2026-09-24T17:15:00Z","v":10018,"vw":326.496901},{"c":324.575,"h":326.465,"l":324.39,"n":706,"o":326.18,"t":"2026-09-24T17:30:00Z","v":8803,"vw":325.281074},{"c":325.9,"h":326,"l":324.45,"n":825,"o":324.68,"t":"2026-09-24T17:45:00Z","v":15475,"vw":325.264797},{"c":326.08,"h":326.22,"l":325,"n":710,"o":325.875,"t":"2026-09-24T18:00:00Z","v":10971,"vw":325.748182},{"c":325.87,"h":327,"l":325.87,"n":780,"o":326.05,"t":"2026-09-24T18:15:00Z","v":18117,"vw":326.312574},{"c":325.2,"h":326.095,"l":324.82,"n":854,"o":326.095,"t":"2026-09-24T18:30:00Z","v":13682,"vw":325.403511},{"c":324.65,"h":325.41,"l":324.59,"n":1003,"o":325.285,"t":"2026-09-24T18:45:00Z","v":21746,"vw":325.017841},{"c":324.93,"h":324.96,"l":324.19,"n":940,"o":324.76,"t":"2026-09-24T19:00:00Z","v":15756,"vw":324.686307},{"c":325.12,"h":325.64,"l":324.645,"n":1065,"o":324.93,"t":"2026-09-24T19:15:00Z","v":23818,"vw":325.001053},{"c":325.575,"h":326.045,"l":325.105,"n":1333,"o":325.12,"t":"2026-09-24T19:30:00Z","v":26887,"vw":325.588931},{"c":325.96,"h":326.4275,"l":325.21,"n":3531,"o":325.575,"t":"2026-09-24T19:45:00Z","v":83763,"vw":325.860039},{"c":327.4,"h":327.4,"l":325.809,"n":66,"o":325.809,"t":"2026-09-24T20:00:00Z","v":69027,"vw":325.881787},{"c":328.12,"h":329.32,"l":326.8,"n":246,"o":327.73,"t":"2026-09-25T13:30:00Z","v":6257,"vw":328.1162},{"c":327.94,"h":328.18,"l":327.09,"n":274,"o":327.88,"t":"2026-09-25T13:45:00Z","v":7980,"vw":327.863766},{"c":327.56,"h":328.56,"l":326.225,"n":383,"o":327.94,"t":"2026-09-25T14:00:00Z","v":8849,"vw":327.487058},{"c":326.92,"h":328.06,"l":326.83,"n":282,"o":327.34,"t":"2026-09-25T14:15:00Z","v":4082,"vw":327.280231},{"c":327.635,"h":327.635,"l":326.32,"n":380,"o":326.32,"t":"2026-09-25T14:30:00Z","v":7349,"vw":327.012553},{"c":326.215,"h":327.35,"l":326.1,"n":392,"o":327.34,"t":"2026-09-25T14:45:00Z","v":5284,"vw":326.782038},{"c":326.6,"h":327.2,"l":326.2,"n":376,"o":326.23,"t":"2026-09-25T15:00:00Z","v":6645,"vw":326.615166},{"c":326.7175,"h":326.99,"l":326.46,"n":349,"o":326.755,"t":"2026-09-25T15:15:00Z","v":5127,"vw":326.694396},{"c":325.93,"h":327.87,"l":325.93,"n":617,"o":326.76,"t":"2026-09-25T15:30:00Z","v":8704,"vw":326.705785},{"c":327.795,"h":327.87,"l":325.8,"n":363,"o":325.94,"t":"2026-09-25T15:45:00Z","v":5630,"vw":326.498554},{"c":329.95,"h":330.54,"l":327.71,"n":694,"o":327.78,"t":"2026-09-25T16:00:00Z","v":19291,"vw":329.281141},{"c":330.345,"h":330.73,"l":329.98,"n":387,"o":330.27,"t":"2026-09-25T16:15:00Z","v":6392,"vw":330.366858},{"c":330.265,"h":331.0101,"l":330.03,"n":517,"o":330.15,"t":"2026-09-25T16:30:00Z","v":7172,"vw":330.496924},{"c":329.1475,"h":330.455,"l":328.95,"n":563,"o":330,"t":"2026-09-25T16:45:00Z","v":9624,"vw":329.632086},{"c":329.65,"h":329.875,"l":328.78,"n":471,"o":329.31,"t":"2026-09-25T17:00:00Z","v":6784,"vw":329.402466},{"c":330.235,"h":330.24,"l":329.425,"n":321,"o":329.855,"t":"2026-09-25T17:15:00Z","v":4622,"vw":329.904671},{"c":330.31,"h":330.31,"l":329.365,"n":525,"o":330.235,"t":"2026-09-25T17:30:00Z","v":9066,"vw":329.858243},{"c":329.68,"h":330.49,"l":329.62,"n":567,"o":330.39,"t":"2026-09-25T17:45:00Z","v":9136,"vw":330.036215},{"c":329.775,"h":329.85,"l":329.06,"n":549,"o":329.68,"t":"2026-09-25T18:00:00Z","v":9629,"vw":329.402635},{"c":330.12,"h":330.34,"l":329.8,"n":556,"o":330.01,"t":"2026-09-25T18:15:00Z","v":8746,"vw":330.01769},{"c":329.445,"h":330.72,"l":329.27,"n":684,"o":330.29,"t":"2026-09-25T18:30:00Z","v":12380,"vw":329.828479},{"c":329.19,"h":329.62,"l":329.06,"n":483,"o":329.5,"t":"2026-09-25T18:45:00Z","v":7047,"vw":329.303569},{"c":328.875,"h":329.185,"l":328.39,"n":757,"o":329.1562,"t":"2026-09-25T19:00:00Z","v":10695,"vw":328.912508},{"c":329.43,"h":329.5333,"l":328.95,"n":742,"o":328.95,"t":"2026-09-25T19:15:00Z","v":11076,"vw":329.261946},{"c":330.04,"h":330.04,"l":329.2,"n":959,"o":329.44,"t":"2026-09-25T19:30:00Z","v":15217,"vw":329.493201},{"c":330.38,"h":331.03,"l":329.945,"n":2734,"o":329.945,"t":"2026-09-25T19:45:00Z","v":48781,"vw":330.540182},{"c":330.31,"h":330.31,"l":330.31,"n":67,"o":330.31,"t":"2026-09-25T20:00:00Z","v":69273,"vw":330.31},{"c":326.13,"h":329.3,"l":324.18,"n":408,"o":329.3,"t":"2026-09-28T13:30:00Z","v":10177,"vw":326.895777},{"c":327.55,"h":327.63,"l":326.11,"n":634,"o":326.16,"t":"2026-09-28T13:45:00Z","v":18296,"vw":326.73046},{"c":328.275,"h":328.595,"l":326.646,"n":480,"o":328.19,"t":"2026-09-28T14:00:00Z","v":8052,"vw":327.913619},{"c":328.89,"h":329.05,"l":327.89,"n":425,"o":328.28,"t":"2026-09-28T14:15:00Z","v":12455,"vw":328.359857},{"c":327.15,"h":328.93,"l":326.36,"n":462,"o":328.775,"t":"2026-09-28T14:30:00Z","v":7719,"vw":327.806866},{"c":326.25,"h":327.16,"l":326.135,"n":423,"o":326.82,"t":"2026-09-28T14:45:00Z","v":6901,"vw":326.551272},{"c":324.98,"h":326.29,"l":324.98,"n":799,"o":326.25,"t":"2026-09-28T15:00:00Z","v":17516,"vw":325.815685},{"c":324.855,"h":325.16,"l":324,"n":701,"o":324.805,"t":"2026-09-28T15:15:00Z","v":14150,"vw":324.531217},{"c":325.37,"h":325.75,"l":324.72,"n":582,"o":324.92,"t":"2026-09-28T15:30:00Z","v":10554,"vw":325.116954},{"c":325.25,"h":325.56,"l":324.82,"n":486,"o":325.56,"t":"2026-09-28T15:45:00Z","v":13116,"vw":325.087232},{"c":325.335,"h":325.81,"l":325.01,"n":578,"o":325.32,"t":"2026-09-28T16:00:00Z","v":13748,"vw":325.40777},{"c":327.48,"h":328.36,"l":325.34,"n":756,"o":325.38,"t":"2026-09-28T16:15:00Z","v":11977,"vw":326.327054},{"c":325.5,"h":327.49,"l":325.09,"n":468,"o":327.49,"t":"2026-09-28T16:30:00Z","v":7174,"vw":325.913741},{"c":325.33,"h":326.09,"l":324.85,"n":402,"o":325.57,"t":"2026-09-28T16:45:00Z","v":5879,"vw":325.443589},{"c":327.21,"h":327.995,"l":325.07,"n":934,"o":325.355,"t":"2026-09-28T17:00:00Z","v":28670,"vw":326.674199},{"c":327.01,"h":327.66,"l":326.17,"n":509,"o":327.435,"t":"2026-09-28T17:15:00Z","v":12918,"vw":326.550341},{"c":328.01,"h":328.01,"l":326.77,"n":666,"o":327.08,"t":"2026-09-28T17:30:00Z","v":17233,"vw":327.210723},{"c":327.97,"h":328.175,"l":327.67,"n":466,"o":328.06,"t":"2026-09-28T17:45:00Z","v":8420,"vw":327.866409},{"c":327.52,"h":327.9799,"l":327.2,"n":669,"o":327.87,"t":"2026-09-28T18:00:00Z","v":13130,"vw":327.552241},{"c":326.695,"h":327.5,"l":326.54,"n":520,"o":327.5,"t":"2026-09-28T18:15:00Z","v":11497,"vw":326.980262},{"c":326.99,"h":327.67,"l":326.54,"n":743,"o":326.86,"t":"2026-09-28T18:30:00Z","v":16017,"vw":327.042945},{"c":326.14,"h":327.03,"l":326.125,"n":730,"o":326.99,"t":"2026-09-28T18:45:00Z","v":18182,"vw":326.617774},{"c":325.23,"h":326.36,"l":325.23,"n":693,"o":326.36,"t":"2026-09-28T19:00:00Z","v":11526,"vw":325.543901},{"c":325.5575,"h":325.89,"l":325.055,"n":963,"o":325.23,"t":"2026-09-28T19:15:00Z","v":18880,"vw":325.481988},{"c":325.84,"h":326.15,"l":325.35,"n":926,"o":325.56,"t":"2026-09-28T19:30:00Z","v":16389,"vw":325.639362},{"c":326.01,"h":326.93,"l":325.59,"n":3060,"o":325.8,"t":"2026-09-28T19:45:00Z","v":74489,"vw":326.087294},{"c":325.94,"h":325.94,"l":325.94,"n":45,"o":325.94,"t":"2026-09-28T20:00:00Z","v":184208,"vw":325.94},{"c":329.23,"h":330.41,"l":325.34,"n":509,"o":327.54,"t":"2026-09-29T13:30:00Z","v":10628,"vw":328.479906},{"c":326.88,"h":329.37,"l":326.45,"n":665,"o":328.82,"t":"2026-09-29T13:45:00Z","v":27852,"vw":327.514177},{"c":327.07,"h":328.67,"l":326.9,"n":580,"o":327.35,"t":"2026-09-29T14:00:00Z","v":10638,"vw":327.388808},{"c":325.995,"h":327.075,"l":325.6,"n":579,"o":327.075,"t":"2026-09-29T14:15:00Z","v":12402,"vw":326.29399},{"c":326.13,"h":326.31,"l":324.34,"n":658,"o":326.13,"t":"2026-09-29T14:30:00Z","v":14163,"vw":325.289354},{"c":325.645,"h":326.235,"l":325.35,"n":445,"o":325.65,"t":"2026-09-29T14:45:00Z","v":6913,"vw":325.65608},{"c":324.9,"h":326.03,"l":324.86,"n":541,"o":325.795,"t":"2026-09-29T15:00:00Z","v":11031,"vw":325.56501},{"c":324.11,"h":325.39,"l":324.11,"n":458,"o":325.03,"t":"2026-09-29T15:15:00Z","v":6963,"vw":324.799781},{"c":325.42,"h":325.52,"l":324.005,"n":464,"o":324.0775,"t":"2026-09-29T15:30:00Z","v":6387,"vw":324.883217},{"c":324.62,"h":326.26,"l":324.62,"n":663,"o":325.36,"t":"2026-09-29T15:45:00Z","v":14300,"vw":325.320431},{"c":325.71,"h":325.99,"l":324.58,"n":532,"o":324.89,"t":"2026-09-29T16:00:00Z","v":11562,"vw":325.349615},{"c":325.98,"h":326.25,"l":325.61,"n":585,"o":325.85,"t":"2026-09-29T16:15:00Z","v":9340,"vw":325.829832},{"c":325.91,"h":326.21,"l":325.88,"n":483,"o":325.995,"t":"2026-09-29T16:30:00Z","v":8770,"vw":326.063109},{"c":326.5,"h":326.775,"l":325.9425,"n":535,"o":326.04,"t":"2026-09-29T16:45:00Z","v":9644,"vw":326.300838},{"c":326.3975,"h":326.4,"l":326.08,"n":314,"o":326.36,"t":"2026-09-29T17:00:00Z","v":6881,"vw":326.27839},{"c":326.72,"h":326.72,"l":326.25,"n":608,"o":326.395,"t":"2026-09-29T17:15:00Z","v":11570,"vw":326.462024},{"c":327.195,"h":327.265,"l":326.61,"n":510,"o":326.7675,"t":"2026-09-29T17:30:00Z","v":8292,"vw":326.987346},{"c":326.935,"h":327.6625,"l":326.92,"n":539,"o":327.25,"t":"2026-09-29T17:45:00Z","v":10003,"vw":327.179606},{"c":327.16,"h":327.955,"l":326.74,"n":746,"o":327.04,"t":"2026-09-29T18:00:00Z","v":14135,"vw":327.328646},{"c":327.415,"h":327.525,"l":326.99,"n":482,"o":326.99,"t":"2026-09-29T18:15:00Z","v":8205,"vw":327.320634},{"c":328.225,"h":329.155,"l":327.49,"n":828,"o":327.5,"t":"2026-09-29T18:30:00Z","v":17908,"vw":328.11443},{"c":327.75,"h":328.24,"l":327.56,"n":583,"o":328.24,"t":"2026-09-29T18:45:00Z","v":10941,"vw":327.801898},{"c":327.755,"h":327.84,"l":327.54,"n":854,"o":327.79,"t":"2026-09-29T19:00:00Z","v":19615,"vw":327.670794},{"c":327.225,"h":327.81,"l":327.055,"n":996,"o":327.755,"t":"2026-09-29T19:15:00Z","v":21527,"vw":327.424255},{"c":328.24,"h":328.495,"l":327.075,"n":1429,"o":327.225,"t":"2026-09-29T19:30:00Z","v":35742,"vw":328.127524},{"c":329.78,"h":330.1,"l":328.2,"n":3896,"o":328.2,"t":"2026-09-29T19:45:00Z","v":119876,"vw":329.458033},{"c":329.78,"h":329.78,"l":329.78,"n":56,"o":329.78,"t":"2026-09-29T20:00:00Z","v":204333,"vw":329.78},{"c":332.9,"h":332.9,"l":332.9,"n":3,"o":332.9,"t":"2026-09-30T13:00:00Z","v":102,"vw":332.9},{"c":330.4,"h":330.4,"l":330.4,"n":1,"o":330.4,"t":"2026-09-30T13:15:00Z","v":100,"vw":330.4},{"c":324.7101,"h":331.26,"l":324.7101,"n":597,"o":330.78,"t":"2026-09-30T13:30:00Z","v":19296,"vw":327.550522},{"c":326.59,"h":327.0925,"l":324.6301,"n":537,"o":324.705,"t":"2026-09-30T13:45:00Z","v":10858,"vw":325.698936},{"c":326.485,"h":327.085,"l":325.36,"n":670,"o":327.085,"t":"2026-09-30T14:00:00Z","v":9889,"vw":326.258272},{"c":326.46,"h":326.795,"l":325.38,"n":813,"o":326.5,"t":"2026-09-30T14:15:00Z","v":17682,"vw":326.146327},{"c":328.93,"h":328.975,"l":326.26,"n":861,"o":326.57,"t":"2026-09-30T14:30:00Z","v":27271,"vw":327.271779},{"c":329.925,"h":330.12,"l":328.62,"n":647,"o":328.9625,"t":"2026-09-30T14:45:00Z","v":11557,"vw":329.307516},{"c":329.16,"h":329.835,"l":328.95,"n":608,"o":329.835,"t":"2026-09-30T15:00:00Z","v":12587,"vw":329.346865},{"c":328.77,"h":329.88,"l":328.11,"n":578,"o":329.51,"t":"2026-09-30T15:15:00Z","v":10025,"vw":329.177423},{"c":328.09,"h":328.765,"l":327.82,"n":384,"o":328.765,"t":"2026-09-30T15:30:00Z","v":8000,"vw":328.254908},{"c":329.02,"h":329.11,"l":328.18,"n":397,"o":328.22,"t":"2026-09-30T15:45:00Z","v":7247,"vw":328.498293},{"c":329.25,"h":329.34,"l":328.82,"n":524,"o":328.87,"t":"2026-09-30T16:00:00Z","v":12081,"vw":329.099639},{"c":328.63,"h":329.02,"l":328.25,"n":452,"o":329.01,"t":"2026-09-30T16:15:00Z","v":9399,"vw":328.655826},{"c":329.125,"h":329.16,"l":328.59,"n":514,"o":328.75,"t":"2026-09-30T16:30:00Z","v":13586,"vw":328.817658},{"c":328.75,"h":329.14,"l":328.55,"n":563,"o":329.12,"t":"2026-09-30T16:45:00Z","v":9273,"vw":328.865243},{"c":329.19,"h":329.575,"l":328.6,"n":716,"o":328.64,"t":"2026-09-30T17:00:00Z","v":15456,"vw":329.025949},{"c":328.82,"h":329.38,"l":328.48,"n":1031,"o":329.19,"t":"2026-09-30T17:15:00Z","v":42065,"vw":328.911062},{"c":329.51,"h":329.51,"l":328.21,"n":909,"o":328.79,"t":"2026-09-30T17:30:00Z","v":26624,"vw":328.714867},{"c":328.94,"h":329.385,"l":328.73,"n":711,"o":329.385,"t":"2026-09-30T17:45:00Z","v":16241,"vw":328.990584},{"c":328.33,"h":328.935,"l":327.99,"n":932,"o":328.935,"t":"2026-09-30T18:00:00Z","v":24459,"vw":328.456684},{"c":328.67,"h":328.77,"l":328.15,"n":768,"o":328.325,"t":"2026-09-30T18:15:00Z","v":19691,"vw":328.484587},{"c":328.95,"h":329.19,"l":328.63,"n":676,"o":328.71,"t":"2026-09-30T18:30:00Z","v":13712,"vw":328.829048},{"c":329.1025,"h":329.12,"l":328.29,"n":910,"o":329.085,"t":"2026-09-30T18:45:00Z","v":22123,"vw":328.787974},{"c":329.085,"h":329.35,"l":328,"n":961,"o":329.18,"t":"2026-09-30T19:00:00Z","v":20337,"vw":328.597129},{"c":329.095,"h":329.55,"l":328.96,"n":951,"o":329.165,"t":"2026-09-30T19:15:00Z","v":21064,"vw":329.20624},{"c":328.65,"h":329.405,"l":328.32,"n":1477,"o":329.0925,"t":"2026-09-30T19:30:00Z","v":50137,"vw":328.825461},{"c":328.71,"h":329.57,"l":327.84,"n":3994,"o":328.65,"t":"2026-09-30T19:45:00Z","v":144713,"vw":328.679087},{"c":328.59,"h":328.7,"l":328.59,"n":47,"o":328.7,"t":"2026-09-30T20:00:00Z","v":210934,"vw":328.590054},{"c":330.12,"h":330.12,"l":330.12,"n":7,"o":330.12,"t":"2026-10-01T08:00:00Z","v":209,"vw":330.12},{"c":330.72,"h":330.72,"l":327.64,"n":412,"o":327.86,"t":"2026-10-01T13:30:00Z","v":10659,"vw":328.97593},{"c":330.22,"h":331.16,"l":330.14,"n":702,"o":330.57,"t":"2026-10-01T13:45:00Z","v":15923,"vw":330.684086},{"c":330.76,"h":331.04,"l":329.32,"n":720,"o":330.19,"t":"2026-10-01T14:00:00Z","v":16803,"vw":330.61422},{"c":331.095,"h":331.78,"l":330.0663,"n":858,"o":330.765,"t":"2026-10-01T14:15:00Z","v":22421,"vw":331.016338},{"c":333.075,"h":333.17,"l":331.06,"n":803,"o":331.31,"t":"2026-10-01T14:30:00Z","v":14561,"vw":332.376994},{"c":331.995,"h":333.53,"l":331.91,"n":960,"o":333.38,"t":"2026-10-01T14:45:00Z","v":16118,"vw":332.822047},{"c":332.89,"h":332.89,"l":330.76,"n":1006,"o":331.71,"t":"2026-10-01T15:00:00Z","v":17889,"vw":331.512735},{"c":333.28,"h":334,"l":332.32,"n":1052,"o":332.67,"t":"2026-10-01T15:15:00Z","v":19940,"vw":333.052739},{"c":333.85,"h":334.48,"l":333.04,"n":889,"o":333.52,"t":"2026-10-01T15:30:00Z","v":16998,"vw":333.654406},{"c":334.36,"h":334.81,"l":333.67,"n":672,"o":334.04,"t":"2026-10-01T15:45:00Z","v":10594,"vw":334.107166},{"c":333.5,"h":334.83,"l":333.5,"n":973,"o":334.43,"t":"2026-10-01T16:00:00Z","v":21339,"vw":334.101969},{"c":333.425,"h":334.22,"l":333.1901,"n":775,"o":333.47,"t":"2026-10-01T16:15:00Z","v":14000,"vw":333.780605},{"c":333.66,"h":334.05,"l":332.92,"n":786,"o":333.66,"t":"2026-10-01T16:30:00Z","v":14787,"vw":333.488863},{"c":333.285,"h":334.03,"l":333.13,"n":662,"o":333.47,"t":"2026-10-01T16:45:00Z","v":10930,"vw":333.564394},{"c":333.62,"h":334.22,"l":333.29,"n":926,"o":333.29,"t":"2026-10-01T17:00:00Z","v":22354,"vw":333.935033},{"c":334.41,"h":334.57,"l":333.29,"n":859,"o":333.62,"t":"2026-10-01T17:15:00Z","v":15819,"vw":333.80164},{"c":335.61,"h":336.16,"l":334.52,"n":978,"o":334.52,"t":"2026-10-01T17:30:00Z","v":17500,"vw":335.282868},{"c":333.495,"h":335.815,"l":333.485,"n":743,"o":335.66,"t":"2026-10-01T17:45:00Z","v":13475,"vw":334.981242},{"c":333.23,"h":333.96,"l":332.78,"n":759,"o":333.2,"t":"2026-10-01T18:00:00Z","v":13190,"vw":333.308295},{"c":333.25,"h":334.24,"l":332.875,"n":941,"o":333.36,"t":"2026-10-01T18:15:00Z","v":26992,"vw":333.638013},{"c":335.12,"h":335.73,"l":333.46,"n":768,"o":333.5,"t":"2026-10-01T18:30:00Z","v":15057,"vw":334.552305},{"c":335.535,"h":335.78,"l":334.7,"n":834,"o":334.94,"t":"2026-10-01T18:45:00Z","v":22956,"vw":335.157128},{"c":335.69,"h":335.92,"l":335.23,"n":605,"o":335.67,"t":"2026-10-01T19:00:00Z","v":10298,"vw":335.620349},{"c":335.77,"h":336.93,"l":335.7,"n":1281,"o":335.715,"t":"2026-10-01T19:15:00Z","v":34896,"vw":336.221784},{"c":337.465,"h":337.53,"l":335.815,"n":1663,"o":335.815,"t":"2026-10-01T19:30:00Z","v":49067,"vw":336.719931},{"c":336.26,"h":337.82,"l":335.98,"n":4062,"o":337.3075,"t":"2026-10-01T19:45:00Z","v":118992,"vw":336.679725},{"c":336.19,"h":336.19,"l":336.19,"n":49,"o":336.19,"t":"2026-10-01T20:00:00Z","v":71579,"vw":336.19},{"c":342.1397,"h":342.1397,"l":341.63,"n":11,"o":341.63,"t":"2026-10-02T12:30:00Z","v":173,"vw":341.88485},{"c":338.7009,"h":341.94,"l":338.165,"n":595,"o":341.18,"t":"2026-10-02T13:30:00Z","v":16574,"vw":339.854175},{"c":329.585,"h":340.31,"l":328.33,"n":1616,"o":339.0975,"t":"2026-10-02T13:45:00Z","v":45695,"vw":332.998598},{"c":329.47,"h":332.82,"l":327.52,"n":1763,"o":329.585,"t":"2026-10-02T14:00:00Z","v":46824,"vw":329.505509},{"c":328.73,"h":331.14,"l":327.93,"n":1132,"o":329.735,"t":"2026-10-02T14:15:00Z","v":23650,"vw":329.653575},{"c":331.23,"h":331.66,"l":327.01,"n":1618,"o":328.735,"t":"2026-10-02T14:30:00Z","v":37010,"vw":328.756658},{"c":332.8,"h":332.82,"l":330.55,"n":979,"o":331.055,"t":"2026-10-02T14:45:00Z","v":25604,"vw":331.901157},{"c":330.72,"h":333.35,"l":329.85,"n":1144,"o":333.115,"t":"2026-10-02T15:00:00Z","v":23896,"vw":331.006968},{"c":330.89,"h":331.08,"l":329.79,"n":1311,"o":331.04,"t":"2026-10-02T15:15:00Z","v":32802,"vw":330.527704},{"c":331.56,"h":332.21,"l":331.06,"n":838,"o":331.105,"t":"2026-10-02T15:30:00Z","v":28116,"vw":331.561497},{"c":332.24,"h":332.73,"l":331.35,"n":1072,"o":331.94,"t":"2026-10-02T15:45:00Z","v":35435,"vw":331.929761},{"c":329.56,"h":332.73,"l":328.9,"n":1545,"o":332.48,"t":"2026-10-02T16:00:00Z","v":28503,"vw":330.456798},{"c":330.275,"h":330.47,"l":329.24,"n":1185,"o":329.77,"t":"2026-10-02T16:15:00Z","v":18316,"vw":329.877953},{"c":330.38,"h":331.32,"l":330.21,"n":827,"o":330.27,"t":"2026-10-02T16:30:00Z","v":12360,"vw":330.924907},{"c":331.665,"h":331.8,"l":330.24,"n":747,"o":330.375,"t":"2026-10-02T16:45:00Z","v":12247,"vw":331.286909},{"c":332.37,"h":332.47,"l":331.57,"n":975,"o":331.79,"t":"2026-10-02T17:00:00Z","v":17220,"vw":331.920224},{"c":331.6875,"h":332.56,"l":331.115,"n":940,"o":332.355,"t":"2026-10-02T17:15:00Z","v":19011,"vw":332.003152},{"c":331.97,"h":332.69,"l":331.6975,"n":791,"o":331.81,"t":"2026-10-02T17:30:00Z","v":16831,"vw":332.269936},{"c":332.73,"h":332.81,"l":331.48,"n":949,"o":331.97,"t":"2026-10-02T17:45:00Z","v":19044,"vw":332.196154},{"c":331.295,"h":332.73,"l":330.86,"n":1125,"o":332.65,"t":"2026-10-02T18:00:00Z","v":26194,"vw":332.128134},{"c":331.22,"h":331.5,"l":330.41,"n":1088,"o":331.3,"t":"2026-10-02T18:15:00Z","v":26075,"vw":331.149052},{"c":330.935,"h":331.34,"l":330.07,"n":1097,"o":331.225,"t":"2026-10-02T18:30:00Z","v":22683,"vw":330.842191},{"c":330.88,"h":331.23,"l":330.51,"n":891,"o":330.945,"t":"2026-10-02T18:45:00Z","v":17682,"vw":330.910176},{"c":332.045,"h":332.13,"l":330.82,"n":1135,"o":331.02,"t":"2026-10-02T19:00:00Z","v":32504,"vw":331.695588},{"c":333.97,"h":334.345,"l":332.08,"n":1221,"o":332.08,"t":"2026-10-02T19:15:00Z","v":23807,"vw":333.288736},{"c":335.405,"h":335.59,"l":334.03,"n":1992,"o":334.16,"t":"2026-10-02T19:30:00Z","v":63506,"vw":334.757071},{"c":331.52,"h":335.36,"l":331.38,"n":5306,"o":335.27,"t":"2026-10-02T19:45:00Z","v":162740,"vw":332.411558},{"c":331.62,"h":331.62,"l":331.46,"n":55,"o":331.62,"t":"2026-10-02T20:00:00Z","v":113686,"vw":331.619784},{"c":329.3,"h":331.36,"l":327.95,"n":590,"o":330.01,"t":"2026-10-05T13:30:00Z","v":13440,"vw":329.318594},{"c":332.9875,"h":332.9875,"l":328.73,"n":839,"o":329.2625,"t":"2026-10-05T13:45:00Z","v":18342,"vw":331.056877},{"c":334.51,"h":334.51,"l":331.98,"n":1107,"o":333.19,"t":"2026-10-05T14:00:00Z","v":25608,"vw":333.028538},{"c":335.9,"h":336.115,"l":334.67,"n":765,"o":334.67,"t":"2026-10-05T14:15:00Z","v":13504,"vw":335.312459},{"c":336.615,"h":337.32,"l":335.14,"n":1240,"o":336.06,"t":"2026-10-05T14:30:00Z","v":40566,"vw":336.358412},{"c":336.4,"h":336.91,"l":335.8,"n":733,"o":336.37,"t":"2026-10-05T14:45:00Z","v":26287,"vw":336.150886},{"c":334.8875,"h":336.63,"l":334.63,"n":597,"o":336.51,"t":"2026-10-05T15:00:00Z","v":11136,"vw":335.522748},{"c":334.81,"h":335.02,"l":334.51,"n":669,"o":334.73,"t":"2026-10-05T15:15:00Z","v":12546,"vw":334.705236},{"c":335.8501,"h":336.375,"l":334.52,"n":428,"o":334.76,"t":"2026-10-05T15:30:00Z","v":6550,"vw":335.138308},{"c":335.23,"h":335.9,"l":335.035,"n":771,"o":335.87,"t":"2026-10-05T15:45:00Z","v":17638,"vw":335.582987},{"c":335.51,"h":335.61,"l":334.95,"n":615,"o":335.3,"t":"2026-10-05T16:00:00Z","v":11080,"vw":335.28393},{"c":335.52,"h":335.66,"l":335.15,"n":518,"o":335.51,"t":"2026-10-05T16:15:00Z","v":9316,"vw":335.333156},{"c":336.01,"h":336.22,"l":335.45,"n":465,"o":335.45,"t":"2026-10-05T16:30:00Z","v":8181,"vw":335.898641},{"c":335.885,"h":336.26,"l":335.57,"n":596,"o":336.25,"t":"2026-10-05T16:45:00Z","v":10504,"vw":335.907351},{"c":335.06,"h":336.05,"l":335.06,"n":529,"o":335.69,"t":"2026-10-05T17:00:00Z","v":10226,"vw":335.501879},{"c":334.6,"h":335.27,"l":334.57,"n":611,"o":335.21,"t":"2026-10-05T17:15:00Z","v":9397,"vw":334.925759},{"c":334.59,"h":334.97,"l":333.33,"n":1111,"o":334.58,"t":"2026-10-05T17:30:00Z","v":29225,"vw":333.963201},{"c":335.42,"h":335.5399,"l":334.4,"n":856,"o":334.82,"t":"2026-10-05T17:45:00Z","v":12068,"vw":335.066718},{"c":336.615,"h":336.67,"l":335.42,"n":1337,"o":335.43,"t":"2026-10-05T18:00:00Z","v":41504,"vw":336.263351},{"c":336.08,"h":336.6,"l":336.035,"n":951,"o":336.47,"t":"2026-10-05T18:15:00Z","v":17965,"vw":336.349098},{"c":335.47,"h":336.41,"l":335.47,"n":639,"o":336.21,"t":"2026-10-05T18:30:00Z","v":11182,"vw":336.039131},{"c":335.52,"h":335.6575,"l":335.03,"n":842,"o":335.44,"t":"2026-10-05T18:45:00Z","v":19372,"vw":335.336942},{"c":335.65,"h":336.24,"l":335.48,"n":714,"o":335.68,"t":"2026-10-05T19:00:00Z","v":20265,"vw":335.858629},{"c":334.52,"h":336,"l":334.5,"n":890,"o":335.83,"t":"2026-10-05T19:15:00Z","v":20277,"vw":335.319499},{"c":334.361,"h":334.59,"l":333.56,"n":1465,"o":334.52,"t":"2026-10-05T19:30:00Z","v":56038,"vw":334.223392},{"c":332.96,"h":334.77,"l":332.68,"n":4567,"o":334.36,"t":"2026-10-05T19:45:00Z","v":117792,"vw":333.292086},{"c":332.96,"h":332.96,"l":332.96,"n":52,"o":332.96,"t":"2026-10-05T20:00:00Z","v":182152,"vw":332.96},{"c":332.68,"h":334.71,"l":331.01,"n":372,"o":334.71,"t":"2026-10-06T13:30:00Z","v":11463,"vw":332.928662},{"c":332.11,"h":333.02,"l":331.54,"n":436,"o":332.3424,"t":"2026-10-06T13:45:00Z","v":9378,"vw":332.432933},{"c":330.735,"h":333.35,"l":330.5,"n":607,"o":332.98,"t":"2026-10-06T14:00:00Z","v":15304,"vw":332.557272},{"c":326.85,"h":330.785,"l":326.39,"n":654,"o":330.785,"t":"2026-10-06T14:15:00Z","v":10947,"vw":328.262944},{"c":327.52,"h":327.99,"l":326.5,"n":890,"o":327.2,"t":"2026-10-06T14:30:00Z","v":14347,"vw":327.221696},{"c":329.32,"h":329.59,"l":327.4,"n":701,"o":327.74,"t":"2026-10-06T14:45:00Z","v":11458,"vw":328.499423},{"c":330.73,"h":330.73,"l":329.145,"n":708,"o":329.2125,"t":"2026-10-06T15:00:00Z","v":9732,"vw":329.803684},{"c":332.91,"h":333.21,"l":330.71,"n":608,"o":330.71,"t":"2026-10-06T15:15:00Z","v":14703,"vw":332.548986},{"c":333.055,"h":333.22,"l":331.99,"n":788,"o":332.73,"t":"2026-10-06T15:30:00Z","v":13158,"vw":332.566728},{"c":332.55,"h":332.96,"l":332.31,"n":434,"o":332.96,"t":"2026-10-06T15:45:00Z","v":7517,"vw":332.525841},{"c":332.785,"h":333.22,"l":332.35,"n":626,"o":332.53,"t":"2026-10-06T16:00:00Z","v":14758,"vw":332.850247},{"c":330.65,"h":332.77,"l":330.64,"n":686,"o":332.77,"t":"2026-10-06T16:15:00Z","v":13080,"vw":331.418886},{"c":331.515,"h":332.38,"l":330.79,"n":709,"o":330.8,"t":"2026-10-06T16:30:00Z","v":27787,"vw":331.37669},{"c":332.03,"h":332.0675,"l":331.3625,"n":490,"o":331.545,"t":"2026-10-06T16:45:00Z","v":6702,"vw":331.69628},{"c":332.5675,"h":332.66,"l":331.93,"n":668,"o":331.95,"t":"2026-10-06T17:00:00Z","v":11919,"vw":332.407237},{"c":332.65,"h":333.51,"l":332.52,"n":967,"o":332.63,"t":"2026-10-06T17:15:00Z","v":19703,"vw":332.897257},{"c":332.285,"h":333,"l":332.2015,"n":701,"o":332.72,"t":"2026-10-06T17:30:00Z","v":18374,"vw":332.577824},{"c":332.1,"h":332.206,"l":331.51,"n":945,"o":332.206,"t":"2026-10-06T17:45:00Z","v":17871,"vw":331.780692},{"c":332.15,"h":332.18,"l":331.34,"n":891,"o":332.01,"t":"2026-10-06T18:00:00Z","v":23541,"vw":331.640519},{"c":330.82,"h":332.3825,"l":330.82,"n":730,"o":332.31,"t":"2026-10-06T18:15:00Z","v":12003,"vw":331.548409},{"c":331.405,"h":331.405,"l":330.8,"n":543,"o":330.94,"t":"2026-10-06T18:30:00Z","v":6751,"vw":331.058615},{"c":331.56,"h":331.6595,"l":330.62,"n":600,"o":331.17,"t":"2026-10-06T18:45:00Z","v":9598,"vw":331.029979},{"c":331.615,"h":331.89,"l":331.365,"n":625,"o":331.365,"t":"2026-10-06T19:00:00Z","v":12196,"vw":331.620724},{"c":331.34,"h":331.58,"l":331.17,"n":1038,"o":331.54,"t":"2026-10-06T19:15:00Z","v":24804,"vw":331.396999},{"c":331.33,"h":331.73,"l":331.15,"n":1182,"o":331.34,"t":"2026-10-06T19:30:00Z","v":19445,"vw":331.453197},{"c":332.39,"h":333.37,"l":330.85,"n":3918,"o":331.31,"t":"2026-10-06T19:45:00Z","v":108447,"vw":332.33343},{"c":332.56,"h":332.56,"l":332.425,"n":49,"o":332.425,"t":"2026-10-06T20:00:00Z","v":67599,"vw":332.559792},{"c":334.5,"h":335,"l":334.5,"n":6,"o":335,"t":"2026-10-06T23:30:00Z","v":222,"vw":334.671597},{"c":335.3,"h":335.3,"l":335.3,"n":2,"o":335.3,"t":"2026-10-06T23:45:00Z","v":79,"vw":335.3},{"c":328.01,"h":328.01,"l":328.01,"n":18,"o":328.01,"t":"2026-10-07T13:15:00Z","v":485,"vw":328.01},{"c":327.5625,"h":327.59,"l":325.77,"n":354,"o":326.77,"t":"2026-10-07T13:30:00Z","v":10020,"vw":326.508569},{"c":322.865,"h":327.56,"l":322.45,"n":484,"o":327.56,"t":"2026-10-07T13:45:00Z","v":8484,"vw":324.625805},{"c":323.5,"h":323.71,"l":321.575,"n":478,"o":322.865,"t":"2026-10-07T14:00:00Z","v":7211,"vw":322.713817},{"c":324.11,"h":324.11,"l":322.62,"n":461,"o":323.87,"t":"2026-10-07T14:15:00Z","v":8588,"vw":323.430447},{"c":324.54,"h":325.175,"l":323.29,"n":802,"o":324,"t":"2026-10-07T14:30:00Z","v":23666,"vw":324.030399},{"c":325.38,"h":325.8,"l":324.25,"n":762,"o":324.535,"t":"2026-10-07T14:45:00Z","v":18489,"vw":324.841595},{"c":324.7,"h":325.37,"l":323.415,"n":761,"o":325.3,"t":"2026-10-07T15:00:00Z","v":52841,"vw":323.9769},{"c":324.19,"h":325,"l":324.05,"n":857,"o":324.695,"t":"2026-10-07T15:15:00Z","v":24219,"vw":324.522404},{"c":325.6,"h":325.91,"l":324.22,"n":694,"o":324.22,"t":"2026-10-07T15:30:00Z","v":15714,"vw":325.278769},{"c":325.74,"h":325.76,"l":324.05,"n":700,"o":325.59,"t":"2026-10-07T15:45:00Z","v":22631,"vw":324.679493},{"c":325.63,"h":325.81,"l":324.92,"n":622,"o":325.74,"t":"2026-10-07T16:00:00Z","v":13045,"vw":325.354994},{"c":325.6,"h":326,"l":325.02,"n":423,"o":325.445,"t":"2026-10-07T16:15:00Z","v":9646,"vw":325.470545},{"c":326.07,"h":326.08,"l":325.32,"n":700,"o":325.46,"t":"2026-10-07T16:30:00Z","v":16824,"vw":325.699674},{"c":327.43,"h":327.84,"l":325.78,"n":1028,"o":326.07,"t":"2026-10-07T16:45:00Z","v":28088,"vw":326.443968},{"c":328.565,"h":329,"l":326.61,"n":988,"o":327.35,"t":"2026-10-07T17:00:00Z","v":19194,"vw":328.062395},{"c":329.41,"h":329.45,"l":328.08,"n":728,"o":328.55,"t":"2026-10-07T17:15:00Z","v":13895,"vw":328.908531},{"c":330.945,"h":331.36,"l":329.25,"n":1368,"o":329.28,"t":"2026-10-07T17:30:00Z","v":40940,"vw":330.512426},{"c":330.29,"h":331.825,"l":330.01,"n":1087,"o":330.95,"t":"2026-10-07T17:45:00Z","v":15558,"vw":330.893522},{"c":329.5925,"h":330.73,"l":329.19,"n":734,"o":330.37,"t":"2026-10-07T18:00:00Z","v":10490,"vw":329.933383},{"c":328.69,"h":330.71,"l":328.69,"n":917,"o":329.615,"t":"2026-10-07T18:15:00Z","v":20466,"vw":329.556639},{"c":327.625,"h":328.905,"l":327.56,"n":540,"o":328.62,"t":"2026-10-07T18:30:00Z","v":9297,"vw":328.501961},{"c":327.43,"h":327.91,"l":326.99,"n":572,"o":327.4,"t":"2026-10-07T18:45:00Z","v":10894,"vw":327.361817},{"c":324.325,"h":327.78,"l":324.325,"n":976,"o":327.43,"t":"2026-10-07T19:00:00Z","v":25431,"vw":326.095181},{"c":325.795,"h":326.5,"l":323.97,"n":1249,"o":324.63,"t":"2026-10-07T19:15:00Z","v":31113,"vw":325.75375},{"c":324.36,"h":325.845,"l":324.1,"n":1148,"o":325.755,"t":"2026-10-07T19:30:00Z","v":19856,"vw":324.906506},{"c":324.26,"h":325.31,"l":324.01,"n":3045,"o":324.495,"t":"2026-10-07T19:45:00Z","v":65910,"vw":324.39473},{"c":324.25,"h":324.37,"l":324.25,"n":62,"o":324.37,"t":"2026-10-07T20:00:00Z","v":112051,"vw":324.25005},{"c":324.5,"h":324.5,"l":324.5,"n":2,"o":324.5,"t":"2026-10-08T08:45:00Z","v":387,"vw":324.5},{"c":324.28,"h":324.595,"l":320,"n":318,"o":320.72,"t":"2026-10-08T13:30:00Z","v":10301,"vw":321.923621},{"c":325.84,"h":326.79,"l":324.46,"n":505,"o":324.55,"t":"2026-10-08T13:45:00Z","v":7022,"vw":325.715368},{"c":326.31,"h":328.22,"l":325.84,"n":483,"o":325.84,"t":"2026-10-08T14:00:00Z","v":8194,"vw":326.966743},{"c":325.1525,"h":327.05,"l":324.97,"n":545,"o":326.31,"t":"2026-10-08T14:15:00Z","v":23379,"vw":325.551764},{"c":326.09,"h":326.84,"l":325.19,"n":750,"o":325.27,"t":"2026-10-08T14:30:00Z","v":13414,"vw":326.222778},{"c":324.78,"h":326.2,"l":324.74,"n":780,"o":326.2,"t":"2026-10-08T14:45:00Z","v":17041,"vw":325.338068},{"c":323.33,"h":324.78,"l":323.33,"n":701,"o":324.78,"t":"2026-10-08T15:00:00Z","v":14801,"vw":324.200335},{"c":323.16,"h":323.4,"l":322.745,"n":633,"o":323.24,"t":"2026-10-08T15:15:00Z","v":10982,"vw":323.064753},{"c":323.255,"h":323.32,"l":322.53,"n":692,"o":323.17,"t":"2026-10-08T15:30:00Z","v":10028,"vw":323.041702},{"c":323.59,"h":323.59,"l":322.9,"n":768,"o":323.215,"t":"2026-10-08T15:45:00Z","v":14327,"vw":323.226365},{"c":322.9,"h":324.23,"l":322.8,"n":706,"o":323.39,"t":"2026-10-08T16:00:00Z","v":10025,"vw":323.580345},{"c":323.635,"h":325.62,"l":322.975,"n":876,"o":323.045,"t":"2026-10-08T16:15:00Z","v":14014,"vw":324.201923},{"c":324.03,"h":324.43,"l":323.25,"n":1311,"o":323.635,"t":"2026-10-08T16:30:00Z","v":49735,"vw":323.658403},{"c":323.1,"h":324.125,"l":322.48,"n":830,"o":324.125,"t":"2026-10-08T16:45:00Z","v":10925,"vw":323.236899},{"c":322.78,"h":323.25,"l":321.38,"n":804,"o":322.675,"t":"2026-10-08T17:00:00Z","v":8671,"vw":322.208363},{"c":321.9,"h":323.0566,"l":321.87,"n":674,"o":322.64,"t":"2026-10-08T17:15:00Z","v":7934,"vw":322.401247},{"c":323.33,"h":323.53,"l":321.39,"n":846,"o":321.9,"t":"2026-10-08T17:30:00Z","v":12235,"vw":322.185021},{"c":323.585,"h":324.84,"l":323.53,"n":685,"o":323.53,"t":"2026-10-08T17:45:00Z","v":10092,"vw":323.996911},{"c":324.5,"h":324.5,"l":323.29,"n":505,"o":323.645,"t":"2026-10-08T18:00:00Z","v":9539,"vw":323.961652},{"c":324.13,"h":324.83,"l":323.86,"n":608,"o":324.49,"t":"2026-10-08T18:15:00Z","v":10131,"vw":324.459488},{"c":324.045,"h":324.42,"l":323.161,"n":452,"o":323.84,"t":"2026-10-08T18:30:00Z","v":13638,"vw":323.620328},{"c":323.9875,"h":324.285,"l":323.2001,"n":647,"o":324.045,"t":"2026-10-08T18:45:00Z","v":13672,"vw":323.833444},{"c":323.35,"h":323.7,"l":323.15,"n":451,"o":323.7,"t":"2026-10-08T19:00:00Z","v":5899,"vw":323.340636},{"c":323.935,"h":324.265,"l":322.96,"n":754,"o":323.15,"t":"2026-10-08T19:15:00Z","v":16236,"vw":323.493835},{"c":323.125,"h":323.84,"l":323,"n":914,"o":323.84,"t":"2026-10-08T19:30:00Z","v":17551,"vw":323.423866},{"c":323.39,"h":323.62,"l":322.515,"n":2773,"o":322.98,"t":"2026-10-08T19:45:00Z","v":53447,"vw":323.258126},{"c":323.45,"h":323.45,"l":323.45,"n":49,"o":323.45,"t":"2026-10-08T20:00:00Z","v":55516,"vw":323.45},{"c":324.73,"h":326.655,"l":323.45,"n":255,"o":323.45,"t":"2026-10-09T13:30:00Z","v":8748,"vw":324.209222},{"c":327.55,"h":327.55,"l":323.72,"n":332,"o":324.12,"t":"2026-10-09T13:45:00Z","v":8521,"vw":325.190569},{"c":328.36,"h":328.8175,"l":326.915,"n":558,"o":327.625,"t":"2026-10-09T14:00:00Z","v":16350,"vw":328.092407},{"c":329.61,"h":330.58,"l":327.72,"n":1063,"o":328.365,"t":"2026-10-09T14:15:00Z","v":19675,"vw":329.237562},{"c":330.13,"h":330.985,"l":328.85,"n":936,"o":329.91,"t":"2026-10-09T14:30:00Z","v":23536,"vw":329.780432},{"c":331.63,"h":331.7525,"l":329.94,"n":614,"o":329.94,"t":"2026-10-09T14:45:00Z","v":8019,"vw":330.841133},{"c":331.78,"h":331.97,"l":330.445,"n":840,"o":331.465,"t":"2026-10-09T15:00:00Z","v":24999,"vw":331.494369},{"c":331.67,"h":332.195,"l":331.43,"n":575,"o":331.895,"t":"2026-10-09T15:15:00Z","v":19434,"vw":331.930597},{"c":331.21,"h":331.85,"l":330.99,"n":568,"o":331.685,"t":"2026-10-09T15:30:00Z","v":9959,"vw":331.324231},{"c":332.085,"h":332.4999,"l":331.195,"n":404,"o":331.195,"t":"2026-10-09T15:45:00Z","v":7184,"vw":331.922246},{"c":331.565,"h":332.5,"l":331.21,"n":721,"o":332.065,"t":"2026-10-09T16:00:00Z","v":19574,"vw":331.988918},{"c":332.12,"h":332.12,"l":331.35,"n":571,"o":331.76,"t":"2026-10-09T16:15:00Z","v":14374,"vw":331.603632},{"c":331.445,"h":332.5,"l":331.39,"n":514,"o":332.31,"t":"2026-10-09T16:30:00Z","v":10742,"vw":332.04024},{"c":332.38,"h":332.82,"l":331.67,"n":676,"o":331.78,"t":"2026-10-09T16:45:00Z","v":17022,"vw":332.388936},{"c":332.815,"h":332.815,"l":332.115,"n":694,"o":332.495,"t":"2026-10-09T17:00:00Z","v":14424,"vw":332.420418},{"c":332.99,"h":333.115,"l":332.67,"n":727,"o":332.67,"t":"2026-10-09T17:15:00Z","v":12035,"vw":332.924355},{"c":333.4825,"h":333.7,"l":333.04,"n":650,"o":333.07,"t":"2026-10-09T17:30:00Z","v":20355,"vw":333.350889},{"c":333.83,"h":334.055,"l":333.2,"n":523,"o":333.36,"t":"2026-10-09T17:45:00Z","v":12195,"vw":333.545174},{"c":333.8639,"h":334.215,"l":333.8639,"n":501,"o":333.865,"t":"2026-10-09T18:00:00Z","v":5758,"vw":334.050481},{"c":334.56,"h":334.86,"l":333.345,"n":1007,"o":333.99,"t":"2026-10-09T18:15:00Z","v":16402,"vw":334.086607},{"c":336.05,"h":336.05,"l":334.23,"n":1549,"o":334.56,"t":"2026-10-09T18:30:00Z","v":48733,"vw":334.91984},{"c":336.41,"h":337.105,"l":335.75,"n":1359,"o":336,"t":"2026-10-09T18:45:00Z","v":35413,"vw":336.295},{"c":335.815,"h":337.77,"l":335.66,"n":1909,"o":336.31,"t":"2026-10-09T19:00:00Z","v":62180,"vw":336.6438},{"c":335.56,"h":336.17,"l":334.07,"n":1224,"o":335.815,"t":"2026-10-09T19:15:00Z","v":33576,"vw":335.030434},{"c":335.8,"h":336.08,"l":335.03,"n":1401,"o":335.22,"t":"2026-10-09T19:30:00Z","v":28281,"vw":335.531134},{"c":335.46,"h":336.46,"l":334.65,"n":4593,"o":336.04,"t":"2026-10-09T19:45:00Z","v":135929,"vw":335.475009},{"c":335.51,"h":335.51,"l":335.51,"n":51,"o":335.51,"t":"2026-10-09T20:00:00Z","v":96734,"vw":335.51},{"c":334.65,"h":336.88,"l":334.65,"n":435,"o":334.96,"t":"2026-10-12T13:30:00Z","v":12107,"vw":335.346037},{"c":337.345,"h":337.345,"l":334.53,"n":482,"o":334.53,"t":"2026-10-12T13:45:00Z","v":10129,"vw":336.148968},{"c":336.265,"h":337.35,"l":334.52,"n":566,"o":337.345,"t":"2026-10-12T14:00:00Z","v":10508,"vw":335.991383},{"c":335.145,"h":336.265,"l":334.8501,"n":458,"o":336.265,"t":"2026-10-12T14:15:00Z","v":6569,"vw":335.505295},{"c":335.21,"h":335.8,"l":334.99,"n":731,"o":335.415,"t":"2026-10-12T14:30:00Z","v":12810,"vw":335.443148},{"c":336.29,"h":336.29,"l":335.16,"n":355,"o":335.21,"t":"2026-10-12T14:45:00Z","v":7533,"vw":335.679133},{"c":335.71,"h":336.19,"l":335.55,"n":359,"o":336.09,"t":"2026-10-12T15:00:00Z","v":4900,"vw":335.885856},{"c":335.61,"h":336.015,"l":335.28,"n":348,"o":335.59,"t":"2026-10-12T15:15:00Z","v":5162,"vw":335.622961},{"c":335.59,"h":335.815,"l":335.28,"n":274,"o":335.67,"t":"2026-10-12T15:30:00Z","v":4003,"vw":335.589113},{"c":334.71,"h":335.65,"l":334.71,"n":290,"o":335.59,"t":"2026-10-12T15:45:00Z","v":5624,"vw":335.311177},{"c":334.965,"h":335.08,"l":334.66,"n":334,"o":335.08,"t":"2026-10-12T16:00:00Z","v":5393,"vw":334.879811},{"c":334.29,"h":335.38,"l":334.24,"n":406,"o":334.88,"t":"2026-10-12T16:15:00Z","v":8114,"vw":334.910648},{"c":334.17,"h":334.585,"l":334.02,"n":154,"o":334.33,"t":"2026-10-12T16:30:00Z","v":2736,"vw":334.252269},{"c":333.82,"h":334.34,"l":333.6,"n":334,"o":334.215,"t":"2026-10-12T16:45:00Z","v":4401,"vw":333.94722},{"c":334.03,"h":334.145,"l":333.86,"n":205,"o":333.99,"t":"2026-10-12T17:00:00Z","v":2987,"vw":334.004322},{"c":333.985,"h":334.355,"l":333.86,"n":341,"o":334.04,"t":"2026-10-12T17:15:00Z","v":4550,"vw":334.098023},{"c":333.97,"h":334.345,"l":333.93,"n":400,"o":334.11,"t":"2026-10-12T17:30:00Z","v":4853,"vw":334.110703},{"c":333.925,"h":334.205,"l":333.82,"n":403,"o":334.175,"t":"2026-10-12T17:45:00Z","v":5514,"vw":334.034418},{"c":333.33,"h":334.18,"l":333.24,"n":526,"o":333.9224,"t":"2026-10-12T18:00:00Z","v":6149,"vw":333.730727},{"c":332.695,"h":333.54,"l":332.53,"n":327,"o":333.325,"t":"2026-10-12T18:15:00Z","v":5290,"vw":333.049089},{"c":332.435,"h":332.88,"l":332.25,"n":412,"o":332.85,"t":"2026-10-12T18:30:00Z","v":7363,"vw":332.504954},{"c":332.12,"h":332.485,"l":331.58,"n":608,"o":332.33,"t":"2026-10-12T18:45:00Z","v":8418,"vw":331.98954},{"c":331.565,"h":332.18,"l":331.5,"n":495,"o":332.13,"t":"2026-10-12T19:00:00Z","v":7342,"vw":331.813107},{"c":331.45,"h":332.03,"l":331.42,"n":726,"o":331.56,"t":"2026-10-12T19:15:00Z","v":10850,"vw":331.671418},{"c":332.26,"h":332.26,"l":331.51,"n":1015,"o":331.51,"t":"2026-10-12T19:30:00Z","v":19450,"vw":331.943967},{"c":332.57,"h":333.3,"l":332.25,"n":2574,"o":332.285,"t":"2026-10-12T19:45:00Z","v":55774,"vw":332.616913},{"c":332.56,"h":332.56,"l":332.56,"n":58,"o":332.56,"t":"2026-10-12T20:00:00Z","v":186471,"vw":332.56},{"c":332.56,"h":332.56,"l":332.56,"n":1,"o":332.56,"t":"2026-10-12T20:30:00Z","v":517,"vw":332.56},{"c":330,"h":330,"l":330,"n":2,"o":330,"t":"2026-10-13T12:45:00Z","v":54,"vw":330},{"c":332.3,"h":333.14,"l":329.69,"n":214,"o":332.39,"t":"2026-10-13T13:30:00Z","v":9630,"vw":332.174016},{"c":330.17,"h":333.14,"l":329.9801,"n":288,"o":333.14,"t":"2026-10-13T13:45:00Z","v":4175,"vw":331.114656},{"c":329.84,"h":330.535,"l":328.56,"n":697,"o":330.535,"t":"2026-10-13T14:00:00Z","v":13329,"vw":329.357589},{"c":328.68,"h":329.88,"l":328.68,"n":196,"o":329.88,"t":"2026-10-13T14:15:00Z","v":2897,"vw":329.331027},{"c":327.45,"h":329.19,"l":327.19,"n":418,"o":328.975,"t":"2026-10-13T14:30:00Z","v":6070,"vw":328.077488},{"c":329.365,"h":329.42,"l":327.575,"n":344,"o":327.575,"t":"2026-10-13T14:45:00Z","v":6604,"vw":328.508808},{"c":330.34,"h":330.54,"l":329.365,"n":439,"o":329.365,"t":"2026-10-13T15:00:00Z","v":7786,"vw":329.853711},{"c":328.15,"h":330.39,"l":328.15,"n":542,"o":330.39,"t":"2026-10-13T15:15:00Z","v":8492,"vw":329.284177},{"c":328.82,"h":328.82,"l":328,"n":346,"o":328.15,"t":"2026-10-13T15:30:00Z","v":4579,"vw":328.308643},{"c":329.65,"h":329.895,"l":328.43,"n":424,"o":328.71,"t":"2026-10-13T15:45:00Z","v":7890,"vw":329.344797},{"c":329.64,"h":329.76,"l":329.25,"n":367,"o":329.4,"t":"2026-10-13T16:00:00Z","v":9512,"vw":329.575456},{"c":330.48,"h":330.48,"l":329.56,"n":705,"o":329.72,"t":"2026-10-13T16:15:00Z","v":34516,"vw":329.907517},{"c":331.2,"h":331.2,"l":330.25,"n":460,"o":330.555,"t":"2026-10-13T16:30:00Z","v":12452,"vw":330.653478},{"c":331.88,"h":332.07,"l":331.085,"n":443,"o":331.11,"t":"2026-10-13T16:45:00Z","v":8456,"vw":331.598993},{"c":331.37,"h":331.87,"l":331.26,"n":410,"o":331.87,"t":"2026-10-13T17:00:00Z","v":5818,"vw":331.617511},{"c":331.48,"h":332.245,"l":330.99,"n":637,"o":331.42,"t":"2026-10-13T17:15:00Z","v":15845,"vw":331.470879},{"c":331.56,"h":332.09,"l":331.51,"n":329,"o":331.53,"t":"2026-10-13T17:30:00Z","v":6079,"vw":331.801443},{"c":331.5925,"h":331.605,"l":330.95,"n":361,"o":331.57,"t":"2026-10-13T17:45:00Z","v":4640,"vw":331.376187},{"c":332.66,"h":332.9,"l":331.39,"n":670,"o":331.42,"t":"2026-10-13T18:00:00Z","v":12514,"vw":332.344521},{"c":333.005,"h":333.28,"l":332.37,"n":482,"o":332.535,"t":"2026-10-13T18:15:00Z","v":9301,"vw":332.719112},{"c":332.26,"h":332.84,"l":332.26,"n":507,"o":332.84,"t":"2026-10-13T18:30:00Z","v":8259,"vw":332.588609},{"c":331.81,"h":332.65,"l":331.55,"n":391,"o":332.25,"t":"2026-10-13T18:45:00Z","v":10610,"vw":332.085608},{"c":332.72,"h":333.35,"l":331.14,"n":815,"o":331.73,"t":"2026-10-13T19:00:00Z","v":22020,"vw":331.832404},{"c":332.985,"h":333.3,"l":332.66,"n":564,"o":332.725,"t":"2026-10-13T19:15:00Z","v":6857,"vw":332.937142},{"c":332.2675,"h":332.88,"l":332.005,"n":847,"o":332.88,"t":"2026-10-13T19:30:00Z","v":14316,"vw":332.472298},{"c":332.5,"h":332.885,"l":331.76,"n":2920,"o":332.31,"t":"2026-10-13T19:45:00Z","v":74005,"vw":332.502036},{"c":332.22,"h":332.5,"l":332.22,"n":53,"o":332.5,"t":"2026-10-13T20:00:00Z","v":122816,"vw":332.499702},{"c":332.5,"h":332.5,"l":332.5,"n":1,"o":332.5,"t":"2026-10-13T20:30:00Z","v":40,"vw":332.5},{"c":329.2203,"h":329.3,"l":329.2203,"n":3,"o":329.3,"t":"2026-10-14T12:30:00Z","v":166,"vw":329.271193},{"c":332.151,"h":333.49,"l":329.09,"n":556,"o":329.09,"t":"2026-10-14T13:30:00Z","v":17388,"vw":331.392482},{"c":333.636,"h":333.82,"l":331.2775,"n":441,"o":332.15,"t":"2026-10-14T13:45:00Z","v":10303,"vw":332.664136},{"c":332.505,"h":333.67,"l":332.44,"n":345,"o":333.67,"t":"2026-10-14T14:00:00Z","v":6765,"vw":332.944494},{"c":331.08,"h":333.685,"l":331.08,"n":661,"o":332.505,"t":"2026-10-14T14:15:00Z","v":20591,"vw":332.070528},{"c":333,"h":333.02,"l":331.18,"n":710,"o":331.37,"t":"2026-10-14T14:30:00Z","v":24584,"vw":332.381014},{"c":331.155,"h":332.83,"l":330.6,"n":626,"o":332.72,"t":"2026-10-14T14:45:00Z","v":15446,"vw":331.775686},{"c":330.4,"h":331.214,"l":330.32,"n":733,"o":330.8,"t":"2026-10-14T15:00:00Z","v":10413,"vw":330.722034},{"c":330.12,"h":330.9,"l":329.99,"n":468,"o":330.57,"t":"2026-10-14T15:15:00Z","v":6792,"vw":330.352307},{"c":328.92,"h":330.745,"l":328.78,"n":575,"o":330.11,"t":"2026-10-14T15:30:00Z","v":10705,"vw":329.909865},{"c":329.04,"h":329.19,"l":328.46,"n":420,"o":328.895,"t":"2026-10-14T15:45:00Z","v":7121,"vw":328.854133},{"c":328.055,"h":329.62,"l":328.055,"n":468,"o":329.62,"t":"2026-10-14T16:00:00Z","v":9593,"vw":328.856237},{"c":328.47,"h":328.79,"l":327.6825,"n":396,"o":327.81,"t":"2026-10-14T16:15:00Z","v":5950,"vw":328.352502},{"c":329.015,"h":329.43,"l":328.455,"n":397,"o":328.455,"t":"2026-10-14T16:30:00Z","v":6535,"vw":329.036304},{"c":330.25,"h":330.25,"l":328.42,"n":428,"o":329,"t":"2026-10-14T16:45:00Z","v":7519,"vw":329.036793},{"c":329.32,"h":330.52,"l":329.285,"n":425,"o":330.465,"t":"2026-10-14T17:00:00Z","v":9505,"vw":329.733145},{"c":328.64,"h":329.69,"l":328.585,"n":553,"o":329.3629,"t":"2026-10-14T17:15:00Z","v":7941,"vw":329.235246},{"c":328.37,"h":329.055,"l":327.9401,"n":473,"o":328.715,"t":"2026-10-14T17:30:00Z","v":7455,"vw":328.437515},{"c":326.91,"h":328.46,"l":326.5,"n":391,"o":328.08,"t":"2026-10-14T17:45:00Z","v":7513,"vw":327.830452},{"c":326.39,"h":327.19,"l":325.72,"n":981,"o":326.815,"t":"2026-10-14T18:00:00Z","v":22289,"vw":326.48517},{"c":327.12,"h":327.12,"l":326.02,"n":554,"o":326.65,"t":"2026-10-14T18:15:00Z","v":8428,"vw":326.549355},{"c":326.99,"h":327.175,"l":326.355,"n":542,"o":327.095,"t":"2026-10-14T18:30:00Z","v":11608,"vw":326.871838},{"c":327.905,"h":327.935,"l":326.8,"n":521,"o":326.9,"t":"2026-10-14T18:45:00Z","v":8360,"vw":327.158811},{"c":327.76,"h":327.91,"l":327.2,"n":587,"o":327.91,"t":"2026-10-14T19:00:00Z","v":8785,"vw":327.525172},{"c":327.46,"h":328.09,"l":327.28,"n":840,"o":327.715,"t":"2026-10-14T19:15:00Z","v":15071,"vw":327.660849},{"c":328.525,"h":328.825,"l":327.43,"n":980,"o":327.43,"t":"2026-10-14T19:30:00Z","v":17830,"vw":328.12048},{"c":328.57,"h":328.62,"l":327.39,"n":2935,"o":328.51,"t":"2026-10-14T19:45:00Z","v":68020,"vw":327.998132},{"c":328.53,"h":328.53,"l":328.53,"n":55,"o":328.53,"t":"2026-10-14T20:00:00Z","v":56668,"vw":328.53},{"c":328.5,"h":328.5,"l":328.5,"n":16,"o":328.5,"t":"2026-10-14T20:45:00Z","v":314,"vw":328.5},{"c":328.5,"h":328.5,"l":328.5,"n":1,"o":328.5,"t":"2026-10-14T21:00:00Z","v":299,"vw":328.5},{"c":325.23,"h":329.46,"l":322.735,"n":609,"o":328.16,"t":"2026-10-15T13:30:00Z","v":19453,"vw":326.041245},{"c":322.2625,"h":325.45,"l":320.82,"n":545,"o":325.08,"t":"2026-10-15T13:45:00Z","v":15870,"vw":322.229756},{"c":326.375,"h":326.69,"l":322.255,"n":756,"o":322.27,"t":"2026-10-15T14:00:00Z","v":14247,"vw":325.28612},{"c":325.64,"h":327.05,"l":325.64,"n":540,"o":326.08,"t":"2026-10-15T14:15:00Z","v":7647,"vw":326.178784},{"c":327.81,"h":328.31,"l":325.56,"n":543,"o":325.66,"t":"2026-10-15T14:30:00Z","v":7983,"vw":326.500615},{"c":328.74,"h":328.84,"l":327.8,"n":459,"o":328.295,"t":"2026-10-15T14:45:00Z","v":8084,"vw":328.373285},{"c":329.735,"h":329.78,"l":328.53,"n":763,"o":328.675,"t":"2026-10-15T15:00:00Z","v":10448,"vw":328.984851},{"c":330.275,"h":330.92,"l":329.74,"n":383,"o":329.74,"t":"2026-10-15T15:15:00Z","v":5872,"vw":330.418456},{"c":330.11,"h":330.13,"l":329.275,"n":561,"o":330.01,"t":"2026-10-15T15:30:00Z","v":8932,"vw":329.652801},{"c":329.425,"h":330,"l":329.2,"n":481,"o":329.94,"t":"2026-10-15T15:45:00Z","v":10646,"vw":329.542331},{"c":329.155,"h":329.74,"l":328.92,"n":431,"o":329.42,"t":"2026-10-15T16:00:00Z","v":8746,"vw":329.24152},{"c":329.84,"h":329.93,"l":329.15,"n":354,"o":329.15,"t":"2026-10-15T16:15:00Z","v":6332,"vw":329.55127},{"c":330.24,"h":330.76,"l":329.745,"n":526,"o":329.76,"t":"2026-10-15T16:30:00Z","v":8988,"vw":330.110974},{"c":330.39,"h":330.66,"l":329.44,"n":510,"o":330.565,"t":"2026-10-15T16:45:00Z","v":10908,"vw":329.908501},{"c":330.23,"h":330.5,"l":329.78,"n":479,"o":330.205,"t":"2026-10-15T17:00:00Z","v":7068,"vw":330.153863},{"c":330.34,"h":331.06,"l":330.23,"n":472,"o":330.35,"t":"2026-10-15T17:15:00Z","v":6163,"vw":330.697938},{"c":330.695,"h":330.715,"l":330.05,"n":514,"o":330.17,"t":"2026-10-15T17:30:00Z","v":7135,"vw":330.373921},{"c":330.705,"h":331.31,"l":330.33,"n":668,"o":330.7,"t":"2026-10-15T17:45:00Z","v":10881,"vw":330.700701},{"c":330.865,"h":331.255,"l":330.28,"n":693,"o":330.745,"t":"2026-10-15T18:00:00Z","v":8972,"vw":330.839861},{"c":331.705,"h":331.77,"l":330.94,"n":468,"o":330.95,"t":"2026-10-15T18:15:00Z","v":5073,"vw":331.404388},{"c":331.6025,"h":331.99,"l":330.955,"n":927,"o":331.92,"t":"2026-10-15T18:30:00Z","v":12514,"vw":331.457696},{"c":332.25,"h":332.38,"l":331.4294,"n":672,"o":331.645,"t":"2026-10-15T18:45:00Z","v":9297,"vw":331.841637},{"c":333.22,"h":333.28,"l":332.245,"n":804,"o":332.25,"t":"2026-10-15T19:00:00Z","v":10640,"vw":332.754979},{"c":333.545,"h":334.3,"l":333.375,"n":850,"o":333.62,"t":"2026-10-15T19:15:00Z","v":12957,"vw":333.848997},{"c":333.715,"h":334.39,"l":333.23,"n":1770,"o":333.545,"t":"2026-10-15T19:30:00Z","v":50604,"vw":333.810849},{"c":333.28,"h":333.805,"l":332.38,"n":4579,"o":333.715,"t":"2026-10-15T19:45:00Z","v":197930,"vw":333.149062},{"c":333.27,"h":333.27,"l":333.27,"n":61,"o":333.27,"t":"2026-10-15T20:00:00Z","v":85386,"vw":333.27},{"c":333.27,"h":333.27,"l":333.27,"n":1,"o":333.27,"t":"2026-10-15T20:30:00Z","v":325,"vw":333.27},{"c":336.165,"h":336.165,"l":332.03,"n":372,"o":334.17,"t":"2026-10-16T13:30:00Z","v":11146,"vw":333.960726},{"c":337.055,"h":338.15,"l":335.85,"n":582,"o":337.11,"t":"2026-10-16T13:45:00Z","v":7332,"vw":337.251646},{"c":337.19,"h":339.06,"l":337,"n":863,"o":337.12,"t":"2026-10-16T14:00:00Z","v":20212,"vw":338.057059},{"c":336.53,"h":338.26,"l":335.885,"n":606,"o":337.49,"t":"2026-10-16T14:15:00Z","v":19391,"vw":336.921031},{"c":335.495,"h":336.765,"l":335.25,"n":1172,"o":336.37,"t":"2026-10-16T14:30:00Z","v":49332,"vw":335.727124},{"c":336.83,"h":337.5,"l":335.59,"n":616,"o":335.59,"t":"2026-10-16T14:45:00Z","v":21732,"vw":336.395981},{"c":334.245,"h":336.8999,"l":334.245,"n":334,"o":336.8999,"t":"2026-10-16T15:00:00Z","v":4838,"vw":335.558035},{"c":334.43,"h":334.5699,"l":333.445,"n":325,"o":334.315,"t":"2026-10-16T15:15:00Z","v":5720,"vw":333.961866},{"c":333.17,"h":334.05,"l":333.09,"n":456,"o":334.05,"t":"2026-10-16T15:30:00Z","v":9812,"vw":333.418298},{"c":332.03,"h":333.805,"l":331.88,"n":477,"o":333.24,"t":"2026-10-16T15:45:00Z","v":7079,"vw":333.254081},{"c":332.83,"h":333.09,"l":331.77,"n":446,"o":331.8,"t":"2026-10-16T16:00:00Z","v":6546,"vw":332.557435},{"c":332.1,"h":333.41,"l":332.1,"n":424,"o":333.21,"t":"2026-10-16T16:15:00Z","v":7126,"vw":332.909939},{"c":331.655,"h":332.0614,"l":331.41,"n":467,"o":331.92,"t":"2026-10-16T16:30:00Z","v":7376,"vw":331.676191},{"c":331.24,"h":331.75,"l":331.09,"n":504,"o":331.6,"t":"2026-10-16T16:45:00Z","v":7366,"vw":331.326646},{"c":330.19,"h":331.56,"l":330.19,"n":505,"o":331.36,"t":"2026-10-16T17:00:00Z","v":7832,"vw":330.811509},{"c":330.305,"h":330.41,"l":329.52,"n":788,"o":330.22,"t":"2026-10-16T17:15:00Z","v":18319,"vw":329.958357},{"c":330.48,"h":331.5,"l":329.91,"n":1008,"o":330.3525,"t":"2026-10-16T17:30:00Z","v":26217,"vw":330.484542},{"c":328.48,"h":330.48,"l":328.48,"n":593,"o":330.48,"t":"2026-10-16T17:45:00Z","v":10405,"vw":329.432737},{"c":327.72,"h":328.4975,"l":327.36,"n":953,"o":328.4975,"t":"2026-10-16T18:00:00Z","v":21146,"vw":327.734438},{"c":326.865,"h":327.95,"l":326.47,"n":759,"o":327.73,"t":"2026-10-16T18:15:00Z","v":13745,"vw":327.348755},{"c":326.99,"h":327.655,"l":326.55,"n":979,"o":327.02,"t":"2026-10-16T18:30:00Z","v":25483,"vw":327.069515},{"c":327.49,"h":327.58,"l":326.67,"n":589,"o":327.04,"t":"2026-10-16T18:45:00Z","v":12674,"vw":327.222463},{"c":328.25,"h":328.25,"l":326.51,"n":928,"o":327.475,"t":"2026-10-16T19:00:00Z","v":26590,"vw":327.277244},{"c":328.2,"h":328.29,"l":327.305,"n":898,"o":328.285,"t":"2026-10-16T19:15:00Z","v":20408,"vw":327.687343},{"c":327.35,"h":328.49,"l":327.35,"n":1229,"o":328.22,"t":"2026-10-16T19:30:00Z","v":32354,"vw":327.926575},{"c":328.6,"h":329.335,"l":327.55,"n":3243,"o":327.55,"t":"2026-10-16T19:45:00Z","v":98197,"vw":328.456092},{"c":328.48,"h":328.48,"l":328.48,"n":64,"o":328.48,"t":"2026-10-16T20:00:00Z","v":92173,"vw":328.48},{"c":328.61,"h":328.61,"l":328.61,"n":2,"o":328.61,"t":"2026-10-19T09:00:00Z","v":306,"vw":328.61},{"c":328.565,"h":330.4,"l":327.485,"n":357,"o":327.81,"t":"2026-10-19T13:30:00Z","v":16746,"vw":328.76774},{"c":327.15,"h":328.57,"l":326.54,"n":483,"o":328.29,"t":"2026-10-19T13:45:00Z","v":13872,"vw":327.505285},{"c":327.81,"h":328.16,"l":326.62,"n":571,"o":327.63,"t":"2026-10-19T14:00:00Z","v":16466,"vw":327.388244},{"c":328.24,"h":328.86,"l":327.6,"n":598,"o":327.865,"t":"2026-10-19T14:15:00Z","v":33678,"vw":328.188896},{"c":327.745,"h":328.33,"l":326.45,"n":860,"o":328.11,"t":"2026-10-19T14:30:00Z","v":26480,"vw":327.483574},{"c":328.5,"h":329.08,"l":327.58,"n":717,"o":327.755,"t":"2026-10-19T14:45:00Z","v":21568,"vw":328.357197},{"c":328.52,"h":329.04,"l":328.2,"n":533,"o":328.75,"t":"2026-10-19T15:00:00Z","v":18287,"vw":328.493587},{"c":329.12,"h":330.04,"l":328.51,"n":1254,"o":328.545,"t":"2026-10-19T15:15:00Z","v":60453,"vw":329.081447},{"c":330.28,"h":330.415,"l":328.97,"n":649,"o":329.04,"t":"2026-10-19T15:30:00Z","v":21779,"vw":329.494561},{"c":329.13,"h":330.18,"l":328.96,"n":785,"o":330.12,"t":"2026-10-19T15:45:00Z","v":27847,"vw":329.778992},{"c":327.505,"h":329.37,"l":327.45,"n":715,"o":329.13,"t":"2026-10-19T16:00:00Z","v":20362,"vw":328.118145},{"c":326.87,"h":327.65,"l":326.51,"n":677,"o":327.44,"t":"2026-10-19T16:15:00Z","v":16388,"vw":327.139088},{"c":326.32,"h":326.915,"l":326.01,"n":630,"o":326.915,"t":"2026-10-19T16:30:00Z","v":10981,"vw":326.379027},{"c":326.76,"h":326.92,"l":326.02,"n":674,"o":326.17,"t":"2026-10-19T16:45:00Z","v":21227,"vw":326.301087},{"c":326.48,"h":326.765,"l":326.0525,"n":591,"o":326.765,"t":"2026-10-19T17:00:00Z","v":9688,"vw":326.356001},{"c":327.0625,"h":327.57,"l":326.465,"n":530,"o":326.485,"t":"2026-10-19T17:15:00Z","v":14227,"vw":326.884803},{"c":327.56,"h":327.93,"l":326.83,"n":547,"o":327.07,"t":"2026-10-19T17:30:00Z","v":12275,"vw":327.353621},{"c":327.7601,"h":327.9,"l":327.44,"n":382,"o":327.49,"t":"2026-10-19T17:45:00Z","v":6067,"vw":327.603062},{"c":328.36,"h":328.59,"l":327.75,"n":607,"o":327.89,"t":"2026-10-19T18:00:00Z","v":14897,"vw":328.138617},{"c":327.825,"h":328.845,"l":327.61,"n":611,"o":328.6,"t":"2026-10-19T18:15:00Z","v":11938,"vw":328.155082},{"c":327.47,"h":327.96,"l":327,"n":647,"o":327.7,"t":"2026-10-19T18:30:00Z","v":16712,"vw":327.623616},{"c":327.98,"h":328.125,"l":327.38,"n":668,"o":327.58,"t":"2026-10-19T18:45:00Z","v":15554,"vw":327.798408},{"c":328.07,"h":328.73,"l":327.71,"n":678,"o":327.94,"t":"2026-10-19T19:00:00Z","v":13859,"vw":328.032452},{"c":329.615,"h":329.7,"l":327.92,"n":725,"o":327.96,"t":"2026-10-19T19:15:00Z","v":34412,"vw":328.614546},{"c":329.94,"h":330.5,"l":328.96,"n":1197,"o":329.505,"t":"2026-10-19T19:30:00Z","v":26215,"vw":329.819324},{"c":329.09,"h":330.1199,"l":328.505,"n":3295,"o":329.925,"t":"2026-10-19T19:45:00Z","v":95156,"vw":329.432082},{"c":329.3,"h":329.3,"l":329.3,"n":32,"o":329.3,"t":"2026-10-19T20:00:00Z","v":57355,"vw":329.3},{"c":322.685,"h":326.5,"l":321.64,"n":591,"o":326.37,"t":"2026-10-20T13:30:00Z","v":11255,"vw":323.916},{"c":323.05,"h":324.23,"l":320.46,"n":877,"o":321.69,"t":"2026-10-20T13:45:00Z","v":23950,"vw":322.613707},{"c":323.13,"h":324.9,"l":322.88,"n":464,"o":323.34,"t":"2026-10-20T14:00:00Z","v":7946,"vw":324.024473},{"c":330.71,"h":331,"l":322.555,"n":1071,"o":323.43,"t":"2026-10-20T14:15:00Z","v":45316,"vw":327.650659},{"c":330.09,"h":331.75,"l":328.85,"n":969,"o":331.38,"t":"2026-10-20T14:30:00Z","v":21994,"vw":330.05295},{"c":329.74,"h":331.205,"l":329.35,"n":521,"o":330.455,"t":"2026-10-20T14:45:00Z","v":10352,"vw":330.452362},{"c":326.345,"h":330.73,"l":326.03,"n":1331,"o":329.74,"t":"2026-10-20T15:00:00Z","v":51562,"vw":328.742296},{"c":326.26,"h":326.98,"l":325.39,"n":765,"o":326.76,"t":"2026-10-20T15:15:00Z","v":14335,"vw":326.192213},{"c":325.91,"h":326.83,"l":324.875,"n":674,"o":326.59,"t":"2026-10-20T15:30:00Z","v":13234,"vw":325.874963},{"c":325.49,"h":326.55,"l":324.68,"n":492,"o":325.845,"t":"2026-10-20T15:45:00Z","v":8221,"vw":325.756267},{"c":324.48,"h":326.005,"l":323.82,"n":695,"o":326,"t":"2026-10-20T16:00:00Z","v":13299,"vw":324.988305},{"c":322.8,"h":324.455,"l":322.35,"n":572,"o":324.33,"t":"2026-10-20T16:15:00Z","v":8121,"vw":323.102387},{"c":323.29,"h":323.92,"l":322.91,"n":573,"o":323.05,"t":"2026-10-20T16:30:00Z","v":8796,"vw":323.419809},{"c":322.33,"h":323.99,"l":322.06,"n":508,"o":323.3,"t":"2026-10-20T16:45:00Z","v":8070,"vw":322.988651},{"c":322.245,"h":323.19,"l":321.85,"n":551,"o":322.5,"t":"2026-10-20T17:00:00Z","v":8898,"vw":322.303939},{"c":323.175,"h":323.715,"l":322.11,"n":673,"o":322.22,"t":"2026-10-20T17:15:00Z","v":12811,"vw":322.847344},{"c":323.71,"h":323.95,"l":323.26,"n":527,"o":323.64,"t":"2026-10-20T17:30:00Z","v":8499,"vw":323.636213},{"c":323.925,"h":324.14,"l":323.25,"n":549,"o":323.83,"t":"2026-10-20T17:45:00Z","v":9582,"vw":323.819609},{"c":323.75,"h":324.27,"l":323.31,"n":707,"o":323.92,"t":"2026-10-20T18:00:00Z","v":15804,"vw":323.790627},{"c":323.55,"h":324.16,"l":322.84,"n":660,"o":323.71,"t":"2026-10-20T18:15:00Z","v":13212,"vw":323.309825},{"c":323.57,"h":324.16,"l":323.33,"n":592,"o":323.48,"t":"2026-10-20T18:30:00Z","v":10131,"vw":323.659335},{"c":324.88,"h":325.15,"l":323.61,"n":734,"o":323.805,"t":"2026-10-20T18:45:00Z","v":12700,"vw":324.501853},{"c":325.805,"h":325.98,"l":324.88,"n":472,"o":324.965,"t":"2026-10-20T19:00:00Z","v":8286,"vw":325.540381},{"c":324.97,"h":326.585,"l":324.08,"n":1206,"o":325.805,"t":"2026-10-20T19:15:00Z","v":36488,"vw":325.120298},{"c":324.28,"h":325.18,"l":323.08,"n":1255,"o":324.935,"t":"2026-10-20T19:30:00Z","v":26338,"vw":323.988612},{"c":324.17,"h":324.855,"l":323.63,"n":4104,"o":324.19,"t":"2026-10-20T19:45:00Z","v":101372,"vw":324.191536},{"c":324.07,"h":324.07,"l":324.07,"n":69,"o":324.07,"t":"2026-10-20T20:00:00Z","v":152887,"vw":324.07},{"c":324.4,"h":327.01,"l":324.4,"n":28,"o":324.4,"t":"2026-10-21T08:45:00Z","v":1191,"vw":324.994057},{"c":324.45,"h":324.45,"l":324.45,"n":3,"o":324.45,"t":"2026-10-21T10:30:00Z","v":302,"vw":324.45},{"c":324.45,"h":324.45,"l":324.45,"n":2,"o":324.45,"t":"2026-10-21T10:45:00Z","v":300,"vw":324.45},{"c":326,"h":328.01,"l":326,"n":26,"o":328.01,"t":"2026-10-21T12:15:00Z","v":342,"vw":327.635},{"c":326,"h":326,"l":326,"n":10,"o":326,"t":"2026-10-21T12:30:00Z","v":603,"vw":326},{"c":330.245,"h":331.19,"l":325.44,"n":325,"o":327.32,"t":"2026-10-21T13:30:00Z","v":6112,"vw":329.514819},{"c":329.33,"h":331.54,"l":329.33,"n":440,"o":331.08,"t":"2026-10-21T13:45:00Z","v":7944,"vw":330.677824},{"c":326.97,"h":328.97,"l":326.925,"n":315,"o":328.97,"t":"2026-10-21T14:00:00Z","v":5067,"vw":327.576324},{"c":325.84,"h":327.77,"l":325.31,"n":472,"o":327.37,"t":"2026-10-21T14:15:00Z","v":7977,"vw":326.249652},{"c":325.285,"h":325.93,"l":324.72,"n":464,"o":324.82,"t":"2026-10-21T14:30:00Z","v":10969,"vw":325.437306},{"c":324.87,"h":326.91,"l":324.22,"n":615,"o":325.355,"t":"2026-10-21T14:45:00Z","v":18164,"vw":325.27487},{"c":324.06,"h":325.325,"l":324.06,"n":606,"o":324.95,"t":"2026-10-21T15:00:00Z","v":8545,"vw":324.876396},{"c":325.475,"h":325.69,"l":324.07,"n":371,"o":324.575,"t":"2026-10-21T15:15:00Z","v":4559,"vw":325.072458},{"c":325.25,"h":326.1,"l":325.07,"n":559,"o":325.86,"t":"2026-10-21T15:30:00Z","v":5316,"vw":325.389951},{"c":325.05,"h":326.12,"l":324.95,"n":370,"o":325.325,"t":"2026-10-21T15:45:00Z","v":2991,"vw":325.414111},{"c":324.765,"h":325.5,"l":324.21,"n":519,"o":325.02,"t":"2026-10-21T16:00:00Z","v":6632,"vw":324.837495},{"c":324.45,"h":325.205,"l":324.14,"n":595,"o":324.77,"t":"2026-10-21T16:15:00Z","v":9992,"vw":324.571392},{"c":325.745,"h":326.98,"l":323.5875,"n":820,"o":324.67,"t":"2026-10-21T16:30:00Z","v":28841,"vw":325.142878},{"c":324.995,"h":325.745,"l":324.125,"n":617,"o":325.735,"t":"2026-10-21T16:45:00Z","v":12298,"vw":325.001307},{"c":325.49,"h":325.89,"l":324.51,"n":669,"o":325,"t":"2026-10-21T17:00:00Z","v":8605,"vw":325.144927},{"c":325.28,"h":325.665,"l":324.785,"n":700,"o":325.51,"t":"2026-10-21T17:15:00Z","v":10937,"vw":325.231286},{"c":325.5,"h":325.5,"l":324.92,"n":629,"o":325.285,"t":"2026-10-21T17:30:00Z","v":10068,"vw":325.208214},{"c":326.53,"h":326.7,"l":325.51,"n":663,"o":325.51,"t":"2026-10-21T17:45:00Z","v":13216,"vw":326.149011},{"c":326.965,"h":327.02,"l":326.01,"n":693,"o":326.53,"t":"2026-10-21T18:00:00Z","v":11958,"vw":326.520486},{"c":327.22,"h":327.41,"l":326.67,"n":626,"o":326.71,"t":"2026-10-21T18:15:00Z","v":14081,"vw":326.965738},{"c":327.3525,"h":327.62,"l":326.8,"n":579,"o":327.26,"t":"2026-10-21T18:30:00Z","v":8696,"vw":327.31309},{"c":325.33,"h":327.3575,"l":325.33,"n":723,"o":327.2,"t":"2026-10-21T18:45:00Z","v":15162,"vw":326.502931},{"c":324.385,"h":325.315,"l":323.44,"n":753,"o":325.315,"t":"2026-10-21T19:00:00Z","v":16681,"vw":324.122189},{"c":325.425,"h":325.425,"l":323.88,"n":881,"o":324.415,"t":"2026-10-21T19:15:00Z","v":25578,"vw":324.631551},{"c":325.805,"h":326.185,"l":324.76,"n":1164,"o":325.535,"t":"2026-10-21T19:30:00Z","v":34780,"vw":325.352357},{"c":325.15,"h":326.52,"l":324.8,"n":3312,"o":325.805,"t":"2026-10-21T19:45:00Z","v":100063,"vw":325.314022},{"c":325.15,"h":325.33,"l":325.15,"n":58,"o":325.33,"t":"2026-10-21T20:00:00Z","v":114744,"vw":325.150341},{"c":324.5,"h":324.5,"l":324.5,"n":8,"o":324.5,"t":"2026-10-22T09:15:00Z","v":606,"vw":324.5},{"c":323.15,"h":324.65,"l":323.15,"n":6,"o":324.65,"t":"2026-10-22T13:00:00Z","v":224,"vw":323.896269},{"c":304.03,"h":319.1,"l":303.39,"n":1200,"o":319.01,"t":"2026-10-22T13:30:00Z","v":33556,"vw":310.242949},{"c":305.57,"h":306.05,"l":301.52,"n":1595,"o":303.4,"t":"2026-10-22T13:45:00Z","v":77529,"vw":303.820649},{"c":305.23,"h":306.81,"l":304.66,"n":1325,"o":305.5,"t":"2026-10-22T14:00:00Z","v":38574,"vw":305.792697},{"c":300.865,"h":306.34,"l":300.825,"n":1335,"o":305.23,"t":"2026-10-22T14:15:00Z","v":32838,"vw":303.674009},{"c":304.73,"h":305.675,"l":300.64,"n":714,"o":301.14,"t":"2026-10-22T14:30:00Z","v":19610,"vw":302.722389},{"c":305.24,"h":305.73,"l":303.86,"n":987,"o":304.73,"t":"2026-10-22T14:45:00Z","v":19144,"vw":304.895957},{"c":300.24,"h":305.23,"l":299.7,"n":1566,"o":305.23,"t":"2026-10-22T15:00:00Z","v":38445,"vw":302.10394},{"c":300.71,"h":301.745,"l":300.02,"n":1413,"o":300.4,"t":"2026-10-22T15:15:00Z","v":36658,"vw":301.040979},{"c":299.24,"h":300.84,"l":299,"n":1360,"o":300.71,"t":"2026-10-22T15:30:00Z","v":29773,"vw":299.960985},{"c":300.185,"h":301.82,"l":298.93,"n":1080,"o":299.12,"t":"2026-10-22T15:45:00Z","v":29045,"vw":300.117036},{"c":301.32,"h":303.1,"l":300.215,"n":1631,"o":300.215,"t":"2026-10-22T16:00:00Z","v":49829,"vw":301.424585},{"c":302.02,"h":302.925,"l":301.63,"n":835,"o":301.63,"t":"2026-10-22T16:15:00Z","v":22274,"vw":302.173887},{"c":300.715,"h":302.075,"l":300.02,"n":1153,"o":302.025,"t":"2026-10-22T16:30:00Z","v":30124,"vw":300.676194},{"c":302.465,"h":302.475,"l":300.175,"n":903,"o":300.715,"t":"2026-10-22T16:45:00Z","v":17609,"vw":301.030566},{"c":302.085,"h":302.97,"l":301.28,"n":1017,"o":302.465,"t":"2026-10-22T17:00:00Z","v":18847,"vw":302.16414},{"c":301.845,"h":303.42,"l":301.47,"n":1092,"o":302.085,"t":"2026-10-22T17:15:00Z","v":21930,"vw":302.59158},{"c":300.89,"h":302.09,"l":300.64,"n":1363,"o":301.99,"t":"2026-10-22T17:30:00Z","v":34832,"vw":301.088836},{"c":302.125,"h":302.79,"l":300.85,"n":1258,"o":300.875,"t":"2026-10-22T17:45:00Z","v":29849,"vw":301.968449},{"c":301.965,"h":302.15,"l":300.48,"n":1434,"o":302.13,"t":"2026-10-22T18:00:00Z","v":36677,"vw":301.365387},{"c":303.525,"h":303.65,"l":301.445,"n":1014,"o":301.945,"t":"2026-10-22T18:15:00Z","v":20656,"vw":302.723885},{"c":303.7,"h":304.75,"l":303.005,"n":1357,"o":303.525,"t":"2026-10-22T18:30:00Z","v":37752,"vw":303.685251},{"c":304.43,"h":305.0175,"l":303.51,"n":1244,"o":303.51,"t":"2026-10-22T18:45:00Z","v":37956,"vw":304.239851},{"c":305.465,"h":305.81,"l":302.805,"n":1527,"o":304.425,"t":"2026-10-22T19:00:00Z","v":47234,"vw":303.921408},{"c":306.06,"h":306.53,"l":304.92,"n":1498,"o":305.45,"t":"2026-10-22T19:15:00Z","v":30230,"vw":305.670564},{"c":307.05,"h":307.23,"l":305.28,"n":2135,"o":305.86,"t":"2026-10-22T19:30:00Z","v":65687,"vw":306.104996},{"c":304.84,"h":307.845,"l":304.5,"n":5644,"o":307.13,"t":"2026-10-22T19:45:00Z","v":176911,"vw":305.534163},{"c":304.85,"h":304.85,"l":304.85,"n":58,"o":304.85,"t":"2026-10-22T20:00:00Z","v":202106,"vw":304.85},{"c":306.21,"h":306.21,"l":306.21,"n":9,"o":306.21,"t":"2026-10-22T20:30:00Z","v":769,"vw":306.21}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.1,"premium":2.3487848895684498,"strike":389.8379852757933,"iv":0.6179628434494951,"gamma":0.003298677906487742,"theta":-0.16519008104103097,"vega":0.15115949120621838,"rho":0.02155394730594036,"breakevenPct":28.07771469428228},{"delta":0.15,"premium":3.2705555555555557,"strike":361.77777777777777,"iv":0.52148,"gamma":0.005175555555555556,"theta":-0.18513333333333332,"vega":0.20114222222222222,"rho":0.03249416415352643,"breakevenPct":19.215026724578994},{"delta":0.2,"premium":4.8191860465116285,"strike":352.5581395348837,"iv":0.5316697674418605,"gamma":0.006044186046511628,"theta":-0.22688837209302326,"vega":0.24035813953488372,"rho":0.043215099318442154,"breakevenPct":16.709880664052573},{"delta":0.25,"premium":6.181953642384106,"strike":342.6048565121413,"iv":0.5158708609271523,"gamma":0.00711346578366446,"theta":-0.2507220750551877,"vega":0.27368454746136867,"rho":0.054042499276897714,"breakevenPct":13.904447978356497},{"delta":0.3,"premium":7.833739837398373,"strike":334.8238482384824,"iv":0.5101257452574526,"gamma":0.00781409214092141,"theta":-0.2715506775067751,"vega":0.29839539295392953,"rho":0.06473058544443823,"breakevenPct":11.902807901727835},{"delta":0.35,"premium":9.640458015267175,"strike":328.1679389312977,"iv":0.5107893129770992,"gamma":0.00832824427480916,"theta":-0.29109618320610686,"vega":0.31865725190839694,"rho":0.07534055478951877,"breakevenPct":10.319191713714421},{"delta":0.4,"premium":11.51704834605598,"strike":321.8066157760814,"iv":0.5058910941475826,"gamma":0.0087735368956743,"theta":-0.3018468193384224,"vega":0.33239770992366413,"rho":0.08591324688796384,"breakevenPct":8.854597864908866},{"delta":0.45,"premium":13.824053452115812,"strike":316.0133630289532,"iv":0.5096028953229398,"gamma":0.0089,"theta":-0.3116772828507795,"vega":0.33948930957683743,"rho":0.09621836877186943,"breakevenPct":7.716082584196817},{"delta":0.5,"premium":16.301781737193764,"strike":310.445434298441,"iv":0.5167298440979955,"gamma":0.0089,"theta":-0.3211427616926503,"vega":0.3439436525612472,"rho":0.10641735945335992,"breakevenPct":6.706905729935263},{"delta":0.55,"premium":19.212018140589574,"strike":304.7845804988662,"iv":0.5220981859410431,"gamma":0.008691383219954649,"theta":-0.32163922902494335,"vega":0.3395018140589569,"rho":0.11633505390711132,"breakevenPct":5.808627621389175},{"delta":0.6,"premium":22.229742388758783,"strike":299.08665105386416,"iv":0.5266004683840749,"gamma":0.00844519906323185,"theta":-0.3195367681498829,"vega":0.33277096018735364,"rho":0.12617682239172007,"breakevenPct":4.933344254799961},{"delta":0.65,"premium":25.625526932084313,"strike":293.23185011709603,"iv":0.5272444964871194,"gamma":0.00809391100702576,"theta":-0.3075929742388759,"vega":0.3178412177985948,"rho":0.13574014971674866,"breakevenPct":4.130295238294093},{"delta":0.7,"premium":29.23980582524272,"strike":287.28155339805824,"iv":0.5252077669902913,"gamma":0.007628155339805826,"theta":-0.29020776699029127,"vega":0.2983728155339806,"rho":0.14514546686134844,"breakevenPct":3.3674142657983044},{"delta":0.75,"premium":33.12330097087379,"strike":281.2135922330097,"iv":0.5198679611650485,"gamma":0.007021359223300971,"theta":-0.26611796116504854,"vega":0.27331213592233006,"rho":0.15435609289077695,"breakevenPct":2.65402606181493},{"delta":0.8,"premium":38.61124620060791,"strike":273.9209726443769,"iv":0.5256693009118542,"gamma":0.006109726443768996,"theta":-0.23947629179331303,"vega":0.24003252279635254,"rho":0.16237455942064535,"breakevenPct":2.0646676610772996},{"delta":0.85,"premium":45.074131944444446,"strike":265.7986111111111,"iv":0.5297638888888889,"gamma":0.005053819444444444,"theta":-0.20552743055555556,"vega":0.19970069444444444,"rho":0.16964038253735775,"breakevenPct":1.5227272314932785},{"delta":0.9,"premium":53.35714285714287,"strike":255.98062953995156,"iv":0.5321939467312349,"gamma":0.003817675544794187,"theta":-0.16178135593220333,"vega":0.15046973365617428,"rho":0.17549105699689613,"breakevenPct":1.0214468492519668}],"put":[{"delta":0.1,"premium":2.608862433862434,"strike":251.21693121693121,"iv":0.5940253968253968,"gamma":0.0034216931216931217,"theta":-0.15106984126984127,"vega":0.151094708994709,"rho":-0.027021910097106947,"breakevenPct":18.811250846455437},{"delta":0.15,"premium":4.20218120805369,"strike":262.81879194630875,"iv":0.5763677852348993,"gamma":0.00461006711409396,"theta":-0.19348859060402682,"vega":0.19996308724832215,"rho":-0.040712666669616066,"breakevenPct":15.542728605122283},{"delta":0.2,"premium":5.974898785425101,"strike":271.4574898785425,"iv":0.5741068825910931,"gamma":0.0056186234817813775,"theta":-0.2311578947368421,"vega":0.241168016194332,"rho":-0.05448937481533608,"breakevenPct":13.300482971451807},{"delta":0.25,"premium":7.357539203860073,"strike":280.94089264173704,"iv":0.526948974668275,"gamma":0.006975271411338963,"theta":-0.23957997587454766,"vega":0.27355765983112185,"rho":-0.0680532581356445,"breakevenPct":10.654990549662985},{"delta":0.3,"premium":9.649457177322075,"strike":286.97225572979494,"iv":0.5362372738238842,"gamma":0.007457780458383595,"theta":-0.26509264173703256,"vega":0.29828624849215923,"rho":-0.08214902164601776,"breakevenPct":9.433787742897728},{"delta":0.35,"premium":12.094086021505376,"strike":292.97491039426524,"iv":0.5418817204301075,"gamma":0.007878494623655915,"theta":-0.28435555555555553,"vega":0.3180182795698924,"rho":-0.09634863392577162,"breakevenPct":8.271831627719582},{"delta":0.4,"premium":14.692652329749105,"strike":298.94862604540026,"iv":0.5438530465949821,"gamma":0.008236917562724015,"theta":-0.2973185185185185,"vega":0.3327136200716846,"rho":-0.11065292910156777,"breakevenPct":7.1695980811694024},{"delta":0.45,"premium":17.81124401913876,"strike":304.9282296650718,"iv":0.5484382775119617,"gamma":0.008349282296650717,"theta":-0.30457751196172245,"vega":0.3397354066985646,"rho":-0.12532127752402875,"breakevenPct":6.2352680689941415},{"delta":0.5,"premium":21.10289765721332,"strike":310.9371146732429,"iv":0.5527344019728729,"gamma":0.00838125770653514,"theta":-0.3088378545006165,"vega":0.3437564734895191,"rho":-0.1401101672652536,"breakevenPct":5.347892944048332},{"delta":0.55,"premium":24.740382244143035,"strike":317.1023427866831,"iv":0.5523028360049322,"gamma":0.008257953144266339,"theta":-0.3031658446362515,"vega":0.3401806411837238,"rho":-0.15513773761304062,"breakevenPct":4.522399483184709},{"delta":0.6,"premium":28.87530282637954,"strike":323.56662180349934,"iv":0.5534553162853297,"gamma":0.008021668909825034,"theta":-0.2939730820995962,"vega":0.33204441453566624,"rho":-0.1705308669202853,"breakevenPct":3.761693289859962},{"delta":0.65,"premium":33.48920118343195,"strike":330.32544378698225,"iv":0.555916272189349,"gamma":0.007680473372781066,"theta":-0.28124970414201184,"vega":0.31950177514792905,"rho":-0.18627655655742587,"breakevenPct":3.061218574327973},{"delta":0.7,"premium":38.925591715976324,"strike":337.72189349112426,"iv":0.5562860946745563,"gamma":0.0072366863905325455,"theta":-0.2596520710059172,"vega":0.2990875739644971,"rho":-0.2026389835997166,"breakevenPct":2.4211156477097653},{"delta":0.75,"premium":44.639324116743474,"strike":345.3149001536098,"iv":0.5500221198156682,"gamma":0.006674807987711214,"theta":-0.22945499231950844,"vega":0.272815975422427,"rho":-0.21920796420437103,"breakevenPct":1.8073949130118627},{"delta":0.8,"premium":53.226912181303135,"strike":355.52407932011334,"iv":0.5609169971671389,"gamma":0.0058028328611898,"theta":-0.20085580736543907,"vega":0.24116883852691212,"rho":-0.23797628228126697,"breakevenPct":1.2778266095783224},{"delta":0.85,"premium":64.14791666666667,"strike":367.9166666666667,"iv":0.5717666666666668,"gamma":0.0046875,"theta":-0.16307083333333333,"vega":0.20074583333333335,"rho":-0.2585231693531045,"breakevenPct":0.7972469873616059},{"delta":0.9,"premium":83.41806451612905,"strike":388.5161290322581,"iv":0.6089967741935484,"gamma":0.003374193548387096,"theta":-0.12033225806451611,"vega":0.15139290322580642,"rho":-0.2856275558093506,"breakevenPct":0.3631284033411595}]},"raw":{"call":[{"delta":0.1,"premium":2.3487848895684498,"strike":389.8379852757933,"iv":0.6179628434494951,"gamma":0.003298677906487742,"theta":-0.16519008104103097,"vega":0.15115949120621838,"rho":0.02155394730594036,"breakevenPct":28.07771469428228},{"delta":0.15,"premium":3.2705555555555557,"strike":361.77777777777777,"iv":0.52148,"gamma":0.005175555555555556,"theta":-0.18513333333333332,"vega":0.20114222222222222,"rho":0.03249416415352643,"breakevenPct":19.215026724578994},{"delta":0.2,"premium":4.8191860465116285,"strike":352.5581395348837,"iv":0.5316697674418605,"gamma":0.006044186046511628,"theta":-0.22688837209302326,"vega":0.24035813953488372,"rho":0.043215099318442154,"breakevenPct":16.709880664052573},{"delta":0.25,"premium":6.181953642384106,"strike":342.6048565121413,"iv":0.5158708609271523,"gamma":0.00711346578366446,"theta":-0.2507220750551877,"vega":0.27368454746136867,"rho":0.054042499276897714,"breakevenPct":13.904447978356497},{"delta":0.3,"premium":7.833739837398373,"strike":334.8238482384824,"iv":0.5101257452574526,"gamma":0.00781409214092141,"theta":-0.2715506775067751,"vega":0.29839539295392953,"rho":0.06473058544443823,"breakevenPct":11.902807901727835},{"delta":0.35,"premium":9.640458015267175,"strike":328.1679389312977,"iv":0.5107893129770992,"gamma":0.00832824427480916,"theta":-0.29109618320610686,"vega":0.31865725190839694,"rho":0.07534055478951877,"breakevenPct":10.319191713714421},{"delta":0.4,"premium":11.51704834605598,"strike":321.8066157760814,"iv":0.5058910941475826,"gamma":0.0087735368956743,"theta":-0.3018468193384224,"vega":0.33239770992366413,"rho":0.08591324688796384,"breakevenPct":8.854597864908866},{"delta":0.45,"premium":13.824053452115812,"strike":316.0133630289532,"iv":0.5096028953229398,"gamma":0.0089,"theta":-0.3116772828507795,"vega":0.33948930957683743,"rho":0.09621836877186943,"breakevenPct":7.716082584196817},{"delta":0.5,"premium":16.301781737193764,"strike":310.445434298441,"iv":0.5167298440979955,"gamma":0.0089,"theta":-0.3211427616926503,"vega":0.3439436525612472,"rho":0.10641735945335992,"breakevenPct":6.706905729935263},{"delta":0.55,"premium":19.212018140589574,"strike":304.7845804988662,"iv":0.5220981859410431,"gamma":0.008691383219954649,"theta":-0.32163922902494335,"vega":0.3395018140589569,"rho":0.11633505390711132,"breakevenPct":5.808627621389175},{"delta":0.6,"premium":22.229742388758783,"strike":299.08665105386416,"iv":0.5266004683840749,"gamma":0.00844519906323185,"theta":-0.3195367681498829,"vega":0.33277096018735364,"rho":0.12617682239172007,"breakevenPct":4.933344254799961},{"delta":0.65,"premium":25.625526932084313,"strike":293.23185011709603,"iv":0.5272444964871194,"gamma":0.00809391100702576,"theta":-0.3075929742388759,"vega":0.3178412177985948,"rho":0.13574014971674866,"breakevenPct":4.130295238294093},{"delta":0.7,"premium":29.23980582524272,"strike":287.28155339805824,"iv":0.5252077669902913,"gamma":0.007628155339805826,"theta":-0.29020776699029127,"vega":0.2983728155339806,"rho":0.14514546686134844,"breakevenPct":3.3674142657983044},{"delta":0.75,"premium":33.12330097087379,"strike":281.2135922330097,"iv":0.5198679611650485,"gamma":0.007021359223300971,"theta":-0.26611796116504854,"vega":0.27331213592233006,"rho":0.15435609289077695,"breakevenPct":2.65402606181493},{"delta":0.8,"premium":38.61124620060791,"strike":273.9209726443769,"iv":0.5256693009118542,"gamma":0.006109726443768996,"theta":-0.23947629179331303,"vega":0.24003252279635254,"rho":0.16237455942064535,"breakevenPct":2.0646676610772996},{"delta":0.85,"premium":45.074131944444446,"strike":265.7986111111111,"iv":0.5297638888888889,"gamma":0.005053819444444444,"theta":-0.20552743055555556,"vega":0.19970069444444444,"rho":0.16964038253735775,"breakevenPct":1.5227272314932785},{"delta":0.9,"premium":53.35714285714287,"strike":255.98062953995156,"iv":0.5321939467312349,"gamma":0.003817675544794187,"theta":-0.16178135593220333,"vega":0.15046973365617428,"rho":0.17549105699689613,"breakevenPct":1.0214468492519668}],"put":[{"delta":0.1,"premium":2.608862433862434,"strike":251.21693121693121,"iv":0.5940253968253968,"gamma":0.0034216931216931217,"theta":-0.15106984126984127,"vega":0.151094708994709,"rho":-0.027021910097106947,"breakevenPct":18.811250846455437},{"delta":0.15,"premium":4.20218120805369,"strike":262.81879194630875,"iv":0.5763677852348993,"gamma":0.00461006711409396,"theta":-0.19348859060402682,"vega":0.19996308724832215,"rho":-0.040712666669616066,"breakevenPct":15.542728605122283},{"delta":0.2,"premium":5.974898785425101,"strike":271.4574898785425,"iv":0.5741068825910931,"gamma":0.0056186234817813775,"theta":-0.2311578947368421,"vega":0.241168016194332,"rho":-0.05448937481533608,"breakevenPct":13.300482971451807},{"delta":0.25,"premium":7.357539203860073,"strike":280.94089264173704,"iv":0.526948974668275,"gamma":0.006975271411338963,"theta":-0.23957997587454766,"vega":0.27355765983112185,"rho":-0.0680532581356445,"breakevenPct":10.654990549662985},{"delta":0.3,"premium":9.649457177322075,"strike":286.97225572979494,"iv":0.5362372738238842,"gamma":0.007457780458383595,"theta":-0.26509264173703256,"vega":0.29828624849215923,"rho":-0.08214902164601776,"breakevenPct":9.433787742897728},{"delta":0.35,"premium":12.094086021505376,"strike":292.97491039426524,"iv":0.5418817204301075,"gamma":0.007878494623655915,"theta":-0.28435555555555553,"vega":0.3180182795698924,"rho":-0.09634863392577162,"breakevenPct":8.271831627719582},{"delta":0.4,"premium":14.692652329749105,"strike":298.94862604540026,"iv":0.5438530465949821,"gamma":0.008236917562724015,"theta":-0.2973185185185185,"vega":0.3327136200716846,"rho":-0.11065292910156777,"breakevenPct":7.1695980811694024},{"delta":0.45,"premium":17.81124401913876,"strike":304.9282296650718,"iv":0.5484382775119617,"gamma":0.008349282296650717,"theta":-0.30457751196172245,"vega":0.3397354066985646,"rho":-0.12532127752402875,"breakevenPct":6.2352680689941415},{"delta":0.5,"premium":21.10289765721332,"strike":310.9371146732429,"iv":0.5527344019728729,"gamma":0.00838125770653514,"theta":-0.3088378545006165,"vega":0.3437564734895191,"rho":-0.1401101672652536,"breakevenPct":5.347892944048332},{"delta":0.55,"premium":24.740382244143035,"strike":317.1023427866831,"iv":0.5523028360049322,"gamma":0.008257953144266339,"theta":-0.3031658446362515,"vega":0.3401806411837238,"rho":-0.15513773761304062,"breakevenPct":4.522399483184709},{"delta":0.6,"premium":28.87530282637954,"strike":323.56662180349934,"iv":0.5534553162853297,"gamma":0.008021668909825034,"theta":-0.2939730820995962,"vega":0.33204441453566624,"rho":-0.1705308669202853,"breakevenPct":3.761693289859962},{"delta":0.65,"premium":33.48920118343195,"strike":330.32544378698225,"iv":0.555916272189349,"gamma":0.007680473372781066,"theta":-0.28124970414201184,"vega":0.31950177514792905,"rho":-0.18627655655742587,"breakevenPct":3.061218574327973},{"delta":0.7,"premium":38.925591715976324,"strike":337.72189349112426,"iv":0.5562860946745563,"gamma":0.0072366863905325455,"theta":-0.2596520710059172,"vega":0.2990875739644971,"rho":-0.2026389835997166,"breakevenPct":2.4211156477097653},{"delta":0.75,"premium":44.639324116743474,"strike":345.3149001536098,"iv":0.5500221198156682,"gamma":0.006674807987711214,"theta":-0.22945499231950844,"vega":0.272815975422427,"rho":-0.21920796420437103,"breakevenPct":1.8073949130118627},{"delta":0.8,"premium":53.226912181303135,"strike":355.52407932011334,"iv":0.5609169971671389,"gamma":0.0058028328611898,"theta":-0.20085580736543907,"vega":0.24116883852691212,"rho":-0.23797628228126697,"breakevenPct":1.2778266095783224},{"delta":0.85,"premium":64.14791666666667,"strike":367.9166666666667,"iv":0.5717666666666668,"gamma":0.0046875,"theta":-0.16307083333333333,"vega":0.20074583333333335,"rho":-0.2585231693531045,"breakevenPct":0.7972469873616059},{"delta":0.9,"premium":83.41806451612905,"strike":388.5161290322581,"iv":0.6089967741935484,"gamma":0.003374193548387096,"theta":-0.12033225806451611,"vega":0.15139290322580642,"rho":-0.2856275558093506,"breakevenPct":0.3631284033411595}]}},"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"}}