{"symbol":"ADI","url":"https://intraalpha.com/companies/ADI","capturedAt":"2026-10-15T20:35:17.905Z","state":"partial","quote":{"symbol":"ADI","last_price":402.87,"prev_close":403.57,"regular_close":403.95,"change":-0.7,"change_pct":-0.1735,"regular_change":0.38,"regular_change_pct":0.0942,"extended_change":-1.08,"extended_change_pct":-0.2674,"bid":396.63,"ask":414.91,"bid_size":40,"ask_size":40,"volume":4316874,"vwap":402.667531,"open":395.59,"high":410,"low":394.18,"close":403.95,"trade_count":100032,"last_trade_at":"2026-10-15T20:24:25.343730417Z","last_quote_at":"2026-10-15T20:33:57.780292264Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-15T16:35:15.998430842-04:00","next_open":"2026-10-16T09:30:00-04:00","next_close":"2026-10-16T16:00:00-04:00","session":"post","stale":false},"fundamentals":null,"bars":[{"c":406.91,"h":408.68,"l":406.91,"n":205,"o":408.68,"t":"2026-10-08T08:00:00Z","v":1516,"vw":408.029606},{"c":407.5,"h":407.5,"l":407.5,"n":7,"o":407.5,"t":"2026-10-08T08:10:00Z","v":256,"vw":407.5},{"c":403.85,"h":403.85,"l":403.85,"n":4,"o":403.85,"t":"2026-10-08T10:15:00Z","v":80,"vw":403.85},{"c":403.2,"h":403.2,"l":403.2,"n":15,"o":403.2,"t":"2026-10-08T10:25:00Z","v":129,"vw":403.2},{"c":403.48,"h":403.48,"l":403.48,"n":4,"o":403.48,"t":"2026-10-08T12:55:00Z","v":95,"vw":403.48},{"c":404.21,"h":404.21,"l":404.21,"n":1,"o":404.21,"t":"2026-10-08T13:05:00Z","v":55,"vw":404.21},{"c":404.52,"h":404.84,"l":401.69,"n":790,"o":402.3,"t":"2026-10-08T13:30:00Z","v":44385,"vw":403.020218},{"c":405,"h":405.389,"l":402.75,"n":511,"o":403.45,"t":"2026-10-08T13:35:00Z","v":11053,"vw":404.22658},{"c":404.2799,"h":404.99,"l":403.695,"n":890,"o":404.99,"t":"2026-10-08T13:40:00Z","v":19944,"vw":404.288075},{"c":403.93,"h":404.28,"l":403.14,"n":834,"o":403.94,"t":"2026-10-08T13:45:00Z","v":18325,"vw":403.75204},{"c":402.8075,"h":404.875,"l":402.43,"n":1127,"o":403.8,"t":"2026-10-08T13:50:00Z","v":45299,"vw":403.753611},{"c":403.37,"h":403.815,"l":402.18,"n":798,"o":402.815,"t":"2026-10-08T13:55:00Z","v":22475,"vw":402.900471},{"c":405.355,"h":405.685,"l":403.43,"n":867,"o":403.53,"t":"2026-10-08T14:00:00Z","v":22397,"vw":404.843415},{"c":405.175,"h":405.915,"l":404.79,"n":672,"o":405.35,"t":"2026-10-08T14:05:00Z","v":14523,"vw":405.248493},{"c":406.1925,"h":406.64,"l":404.89,"n":1144,"o":405.175,"t":"2026-10-08T14:10:00Z","v":35198,"vw":406.191162},{"c":408.63,"h":408.63,"l":406.21,"n":809,"o":406.22,"t":"2026-10-08T14:15:00Z","v":23588,"vw":407.602241},{"c":409.24,"h":409.7,"l":408.5101,"n":513,"o":408.805,"t":"2026-10-08T14:20:00Z","v":11992,"vw":409.13519},{"c":409.31,"h":409.43,"l":408.5,"n":606,"o":409.02,"t":"2026-10-08T14:25:00Z","v":13553,"vw":408.879036},{"c":408.74,"h":409.76,"l":408.47,"n":983,"o":409.76,"t":"2026-10-08T14:30:00Z","v":24796,"vw":408.956101},{"c":408.215,"h":408.845,"l":407.9901,"n":502,"o":408.6896,"t":"2026-10-08T14:35:00Z","v":10849,"vw":408.423329},{"c":408.27,"h":408.425,"l":407.79,"n":456,"o":408.115,"t":"2026-10-08T14:40:00Z","v":8723,"vw":407.977049},{"c":408.92,"h":409.07,"l":407.88,"n":681,"o":408.32,"t":"2026-10-08T14:45:00Z","v":18086,"vw":408.341055},{"c":409.08,"h":410.06,"l":408.88,"n":657,"o":409.04,"t":"2026-10-08T14:50:00Z","v":14411,"vw":409.594635},{"c":408.615,"h":409.7,"l":408.615,"n":627,"o":409.17,"t":"2026-10-08T14:55:00Z","v":18830,"vw":409.160863},{"c":407.43,"h":409.02,"l":407.23,"n":644,"o":408.71,"t":"2026-10-08T15:00:00Z","v":13515,"vw":408.288646},{"c":406.305,"h":407.485,"l":406.305,"n":605,"o":407.485,"t":"2026-10-08T15:05:00Z","v":13331,"vw":406.747223},{"c":406.66,"h":407.305,"l":406.02,"n":593,"o":406.275,"t":"2026-10-08T15:10:00Z","v":16934,"vw":406.850398},{"c":407.51,"h":407.78,"l":406.68,"n":863,"o":406.85,"t":"2026-10-08T15:15:00Z","v":25248,"vw":407.295705},{"c":407.86,"h":408.3,"l":407.355,"n":756,"o":407.62,"t":"2026-10-08T15:20:00Z","v":22894,"vw":407.862024},{"c":408.29,"h":408.6,"l":407.37,"n":792,"o":408.01,"t":"2026-10-08T15:25:00Z","v":19553,"vw":407.972666},{"c":408.65,"h":408.77,"l":408.3252,"n":607,"o":408.34,"t":"2026-10-08T15:30:00Z","v":13943,"vw":408.53908},{"c":408.435,"h":408.75,"l":407.88,"n":661,"o":408.65,"t":"2026-10-08T15:35:00Z","v":14151,"vw":408.383937},{"c":408.35,"h":408.63,"l":407.955,"n":608,"o":408.47,"t":"2026-10-08T15:40:00Z","v":12530,"vw":408.337814},{"c":408.47,"h":408.6,"l":408,"n":602,"o":408.45,"t":"2026-10-08T15:45:00Z","v":15283,"vw":408.288675},{"c":408.75,"h":409.245,"l":408.39,"n":492,"o":408.39,"t":"2026-10-08T15:50:00Z","v":13067,"vw":408.886272},{"c":408.32,"h":408.63,"l":407.65,"n":581,"o":408.63,"t":"2026-10-08T15:55:00Z","v":13876,"vw":407.945669},{"c":408.16,"h":408.53,"l":407.9,"n":545,"o":408.315,"t":"2026-10-08T16:00:00Z","v":16987,"vw":408.226594},{"c":408.64,"h":408.86,"l":407.92,"n":583,"o":408.035,"t":"2026-10-08T16:05:00Z","v":15524,"vw":408.377495},{"c":408.84,"h":409.17,"l":408.45,"n":615,"o":408.74,"t":"2026-10-08T16:10:00Z","v":15697,"vw":408.719536},{"c":409.53,"h":410.78,"l":408.84,"n":1324,"o":408.84,"t":"2026-10-08T16:15:00Z","v":36130,"vw":409.885527},{"c":410.205,"h":410.49,"l":409.4,"n":659,"o":409.54,"t":"2026-10-08T16:20:00Z","v":17627,"vw":410.00647},{"c":409.83,"h":410.23,"l":409.75,"n":570,"o":410.21,"t":"2026-10-08T16:25:00Z","v":16370,"vw":410.046432},{"c":409.795,"h":410.4,"l":409.635,"n":541,"o":410.11,"t":"2026-10-08T16:30:00Z","v":15297,"vw":410.078246},{"c":408.835,"h":409.765,"l":408.69,"n":472,"o":409.765,"t":"2026-10-08T16:35:00Z","v":11036,"vw":409.195082},{"c":408.055,"h":409.44,"l":407.528,"n":801,"o":408.755,"t":"2026-10-08T16:40:00Z","v":19033,"vw":408.394895},{"c":406.825,"h":408.28,"l":406.6,"n":678,"o":408.05,"t":"2026-10-08T16:45:00Z","v":11629,"vw":407.523088},{"c":404.1897,"h":407.02,"l":403.835,"n":1711,"o":406.61,"t":"2026-10-08T16:50:00Z","v":43315,"vw":405.871311},{"c":403.11,"h":405.18,"l":402.87,"n":1577,"o":404.28,"t":"2026-10-08T16:55:00Z","v":31313,"vw":403.965612},{"c":401.47,"h":403.28,"l":401.1,"n":2364,"o":403.16,"t":"2026-10-08T17:00:00Z","v":46393,"vw":401.891793},{"c":402.17,"h":402.76,"l":400.88,"n":1421,"o":401.7599,"t":"2026-10-08T17:05:00Z","v":36536,"vw":401.896363},{"c":402.58,"h":402.67,"l":401.04,"n":1529,"o":402.03,"t":"2026-10-08T17:10:00Z","v":67034,"vw":401.93404},{"c":401.355,"h":402.78,"l":400,"n":1667,"o":402.5082,"t":"2026-10-08T17:15:00Z","v":37359,"vw":401.497237},{"c":401.52,"h":401.875,"l":400.34,"n":1388,"o":400.98,"t":"2026-10-08T17:20:00Z","v":33560,"vw":401.042549},{"c":400.625,"h":401.68,"l":399.54,"n":868,"o":401.52,"t":"2026-10-08T17:25:00Z","v":22726,"vw":400.254226},{"c":402.865,"h":403,"l":400.8,"n":935,"o":400.8,"t":"2026-10-08T17:30:00Z","v":22188,"vw":401.963864},{"c":404.06,"h":404.06,"l":402.18,"n":1050,"o":402.865,"t":"2026-10-08T17:35:00Z","v":28604,"vw":402.94808},{"c":403.985,"h":404.68,"l":403.555,"n":925,"o":403.96,"t":"2026-10-08T17:40:00Z","v":28117,"vw":404.250132},{"c":403.19,"h":404.12,"l":403.14,"n":683,"o":404.12,"t":"2026-10-08T17:45:00Z","v":16550,"vw":403.656385},{"c":403.79,"h":403.96,"l":402.97,"n":1157,"o":403.29,"t":"2026-10-08T17:50:00Z","v":40471,"vw":403.394272},{"c":403.615,"h":403.85,"l":402.9001,"n":570,"o":403.7,"t":"2026-10-08T17:55:00Z","v":10596,"vw":403.480119},{"c":404.215,"h":404.39,"l":403.41,"n":911,"o":403.84,"t":"2026-10-08T18:00:00Z","v":19741,"vw":404.046769},{"c":404.63,"h":404.8,"l":403.7701,"n":524,"o":404.04,"t":"2026-10-08T18:05:00Z","v":11947,"vw":404.388449},{"c":404.99,"h":405.04,"l":404.39,"n":698,"o":404.49,"t":"2026-10-08T18:10:00Z","v":15831,"vw":404.739067},{"c":406.005,"h":406.08,"l":404.995,"n":912,"o":404.995,"t":"2026-10-08T18:15:00Z","v":27193,"vw":405.576501},{"c":406.13,"h":406.18,"l":405.0401,"n":649,"o":406.17,"t":"2026-10-08T18:20:00Z","v":16736,"vw":405.658032},{"c":406.03,"h":406.45,"l":405.85,"n":776,"o":406.125,"t":"2026-10-08T18:25:00Z","v":20301,"vw":406.17074},{"c":404.755,"h":405.85,"l":404.74,"n":600,"o":405.74,"t":"2026-10-08T18:30:00Z","v":13916,"vw":405.280282},{"c":404.375,"h":404.73,"l":403.75,"n":685,"o":404.73,"t":"2026-10-08T18:35:00Z","v":13665,"vw":404.337926},{"c":404.16,"h":404.57,"l":403.875,"n":654,"o":404.43,"t":"2026-10-08T18:40:00Z","v":21638,"vw":404.307057},{"c":405.03,"h":405.03,"l":404.1,"n":672,"o":404.31,"t":"2026-10-08T18:45:00Z","v":15546,"vw":404.476294},{"c":405.66,"h":405.66,"l":404.774,"n":617,"o":405.05,"t":"2026-10-08T18:50:00Z","v":13065,"vw":405.143863},{"c":404.76,"h":405.595,"l":404.715,"n":694,"o":405.555,"t":"2026-10-08T18:55:00Z","v":20157,"vw":405.228079},{"c":405.385,"h":405.47,"l":404.415,"n":968,"o":404.69,"t":"2026-10-08T19:00:00Z","v":40792,"vw":404.924343},{"c":403.93,"h":405.47,"l":403.84,"n":1328,"o":405.38,"t":"2026-10-08T19:05:00Z","v":79649,"vw":404.48609},{"c":404.505,"h":404.69,"l":403.54,"n":1272,"o":404.075,"t":"2026-10-08T19:10:00Z","v":31924,"vw":404.136796},{"c":404.945,"h":404.9575,"l":404.225,"n":989,"o":404.505,"t":"2026-10-08T19:15:00Z","v":22884,"vw":404.591372},{"c":406.18,"h":406.53,"l":404.86,"n":1104,"o":404.89,"t":"2026-10-08T19:20:00Z","v":35618,"vw":405.575074},{"c":406.37,"h":407.2299,"l":405.89,"n":1263,"o":406.18,"t":"2026-10-08T19:25:00Z","v":31330,"vw":406.452828},{"c":406.1256,"h":406.74,"l":405.43,"n":1630,"o":406.49,"t":"2026-10-08T19:30:00Z","v":44360,"vw":406.135926},{"c":405.07,"h":405.96,"l":405.03,"n":1153,"o":405.86,"t":"2026-10-08T19:35:00Z","v":34561,"vw":405.356299},{"c":404.94,"h":405.18,"l":404.51,"n":1540,"o":405.0701,"t":"2026-10-08T19:40:00Z","v":40147,"vw":404.774348},{"c":405.3,"h":405.33,"l":404.57,"n":1475,"o":404.94,"t":"2026-10-08T19:45:00Z","v":41414,"vw":404.930669},{"c":405.07,"h":406.21,"l":404.25,"n":3264,"o":405.37,"t":"2026-10-08T19:50:00Z","v":79525,"vw":405.347589},{"c":406.16,"h":406.8,"l":404.61,"n":12748,"o":405.24,"t":"2026-10-08T19:55:00Z","v":415707,"vw":406.130241},{"c":405.93,"h":405.93,"l":405.57,"n":139,"o":405.93,"t":"2026-10-08T20:00:00Z","v":1254037,"vw":405.929976},{"c":406,"h":406,"l":406,"n":5,"o":406,"t":"2026-10-08T20:10:00Z","v":383,"vw":406},{"c":405.93,"h":405.93,"l":405.93,"n":3,"o":405.93,"t":"2026-10-08T20:15:00Z","v":5903,"vw":405.93},{"c":405.94,"h":405.94,"l":405.94,"n":3,"o":405.94,"t":"2026-10-08T20:30:00Z","v":50,"vw":405.94},{"c":402.4461,"h":402.4461,"l":402.4461,"n":1,"o":402.4461,"t":"2026-10-08T20:50:00Z","v":1196,"vw":402.4461},{"c":407,"h":407,"l":407,"n":13,"o":407,"t":"2026-10-08T21:10:00Z","v":133,"vw":407},{"c":406,"h":406,"l":406,"n":4,"o":406,"t":"2026-10-08T21:35:00Z","v":130,"vw":406},{"c":406,"h":406.64,"l":406,"n":16,"o":406.64,"t":"2026-10-08T22:10:00Z","v":391,"vw":406.149296},{"c":406.83,"h":406.83,"l":406.83,"n":4,"o":406.83,"t":"2026-10-08T22:20:00Z","v":126,"vw":406.83},{"c":406.05,"h":406.05,"l":406.05,"n":4,"o":406.05,"t":"2026-10-08T23:45:00Z","v":75,"vw":406.05},{"c":410.17,"h":412.07,"l":410.17,"n":245,"o":412.03,"t":"2026-10-09T08:00:00Z","v":2220,"vw":411.317954},{"c":412.48,"h":412.48,"l":412.48,"n":2,"o":412.48,"t":"2026-10-09T08:15:00Z","v":50,"vw":412.48},{"c":412.48,"h":412.48,"l":412.48,"n":6,"o":412.48,"t":"2026-10-09T12:00:00Z","v":137,"vw":412.48},{"c":410.76,"h":411.08,"l":410.76,"n":13,"o":411.08,"t":"2026-10-09T12:30:00Z","v":616,"vw":410.878621},{"c":410.7,"h":410.7,"l":410.7,"n":3,"o":410.7,"t":"2026-10-09T12:35:00Z","v":77,"vw":410.7},{"c":410.08,"h":410.08,"l":410.08,"n":1,"o":410.08,"t":"2026-10-09T12:45:00Z","v":40,"vw":410.08},{"c":411.5,"h":411.5,"l":411.5,"n":30,"o":411.5,"t":"2026-10-09T12:55:00Z","v":234,"vw":411.5},{"c":412.29,"h":412.29,"l":412.29,"n":4,"o":412.29,"t":"2026-10-09T13:05:00Z","v":95,"vw":412.29},{"c":412,"h":412,"l":411.65,"n":34,"o":411.65,"t":"2026-10-09T13:25:00Z","v":460,"vw":411.760677},{"c":407.84,"h":411.34,"l":405.2,"n":777,"o":410.31,"t":"2026-10-09T13:30:00Z","v":38149,"vw":409.3265},{"c":408.74,"h":409.29,"l":406.965,"n":594,"o":406.985,"t":"2026-10-09T13:35:00Z","v":19020,"vw":408.508905},{"c":404.66,"h":409.03,"l":404.66,"n":991,"o":408.905,"t":"2026-10-09T13:40:00Z","v":28380,"vw":407.091222},{"c":403.355,"h":404.66,"l":402.36,"n":1048,"o":404.66,"t":"2026-10-09T13:45:00Z","v":37535,"vw":403.367067},{"c":403.59,"h":404.18,"l":403.02,"n":666,"o":403.37,"t":"2026-10-09T13:50:00Z","v":20712,"vw":403.677317},{"c":404.38,"h":404.58,"l":403.15,"n":643,"o":403.64,"t":"2026-10-09T13:55:00Z","v":19420,"vw":404.002777},{"c":404.095,"h":404.96,"l":403.425,"n":714,"o":404.16,"t":"2026-10-09T14:00:00Z","v":25930,"vw":404.19152},{"c":403.365,"h":404.56,"l":403.26,"n":792,"o":404.095,"t":"2026-10-09T14:05:00Z","v":19315,"vw":403.945734},{"c":403.935,"h":404.03,"l":402.42,"n":812,"o":402.98,"t":"2026-10-09T14:10:00Z","v":17228,"vw":403.288624},{"c":404.175,"h":404.4499,"l":403.8,"n":528,"o":403.935,"t":"2026-10-09T14:15:00Z","v":17417,"vw":404.142887},{"c":404.745,"h":405.24,"l":403.79,"n":661,"o":404.175,"t":"2026-10-09T14:20:00Z","v":16163,"vw":404.483443},{"c":404.11,"h":404.745,"l":403.99,"n":492,"o":404.745,"t":"2026-10-09T14:25:00Z","v":10953,"vw":404.336889},{"c":405.0577,"h":405.465,"l":404.04,"n":718,"o":404.11,"t":"2026-10-09T14:30:00Z","v":18701,"vw":404.553678},{"c":403.775,"h":405.19,"l":403.7,"n":554,"o":404.97,"t":"2026-10-09T14:35:00Z","v":10963,"vw":404.461586},{"c":403.56,"h":403.76,"l":403.08,"n":738,"o":403.685,"t":"2026-10-09T14:40:00Z","v":12797,"vw":403.399178},{"c":404.42,"h":404.425,"l":403.43,"n":733,"o":403.515,"t":"2026-10-09T14:45:00Z","v":14461,"vw":404.023958},{"c":405.4125,"h":405.61,"l":404.5929,"n":597,"o":404.5929,"t":"2026-10-09T14:50:00Z","v":10070,"vw":405.333238},{"c":405.12,"h":405.85,"l":405.02,"n":634,"o":405.5,"t":"2026-10-09T14:55:00Z","v":14832,"vw":405.536706},{"c":404.59,"h":405.27,"l":404.27,"n":560,"o":405.08,"t":"2026-10-09T15:00:00Z","v":11702,"vw":404.774074},{"c":403.985,"h":404.8,"l":403.72,"n":611,"o":404.8,"t":"2026-10-09T15:05:00Z","v":11500,"vw":404.23027},{"c":404.325,"h":404.99,"l":404.18,"n":623,"o":404.185,"t":"2026-10-09T15:10:00Z","v":12916,"vw":404.47067},{"c":404.835,"h":404.955,"l":404.31,"n":481,"o":404.325,"t":"2026-10-09T15:15:00Z","v":10835,"vw":404.677749},{"c":404.63,"h":404.94,"l":404.06,"n":556,"o":404.83,"t":"2026-10-09T15:20:00Z","v":12910,"vw":404.677728},{"c":403.99,"h":404.83,"l":403.965,"n":602,"o":404.83,"t":"2026-10-09T15:25:00Z","v":15143,"vw":404.395743},{"c":404.05,"h":404.24,"l":403.54,"n":650,"o":403.865,"t":"2026-10-09T15:30:00Z","v":14651,"vw":403.869179},{"c":404.08,"h":404.18,"l":403.57,"n":513,"o":404.025,"t":"2026-10-09T15:35:00Z","v":15979,"vw":403.879674},{"c":403.4144,"h":403.975,"l":403.235,"n":765,"o":403.975,"t":"2026-10-09T15:40:00Z","v":28921,"vw":403.547002},{"c":404.03,"h":404.225,"l":403.4391,"n":568,"o":403.4391,"t":"2026-10-09T15:45:00Z","v":10095,"vw":403.973799},{"c":404.02,"h":404.43,"l":403.84,"n":429,"o":404.1,"t":"2026-10-09T15:50:00Z","v":10423,"vw":404.107815},{"c":403.16,"h":404.01,"l":403.16,"n":674,"o":404.01,"t":"2026-10-09T15:55:00Z","v":18019,"vw":403.512621},{"c":402.54,"h":403.145,"l":402.37,"n":633,"o":403,"t":"2026-10-09T16:00:00Z","v":14698,"vw":402.691424},{"c":403.9,"h":404.105,"l":402.72,"n":510,"o":402.72,"t":"2026-10-09T16:05:00Z","v":12101,"vw":403.496303},{"c":403.865,"h":403.97,"l":403.09,"n":463,"o":403.92,"t":"2026-10-09T16:10:00Z","v":9806,"vw":403.69028},{"c":402.725,"h":404.01,"l":402.715,"n":595,"o":403.845,"t":"2026-10-09T16:15:00Z","v":14950,"vw":403.531629},{"c":401.65,"h":402.77,"l":401.605,"n":640,"o":402.715,"t":"2026-10-09T16:20:00Z","v":17981,"vw":402.107164},{"c":402.175,"h":402.19,"l":401.31,"n":585,"o":401.57,"t":"2026-10-09T16:25:00Z","v":15037,"vw":401.737089},{"c":401.67,"h":402.48,"l":401.665,"n":563,"o":402.29,"t":"2026-10-09T16:30:00Z","v":13073,"vw":402.055571},{"c":401.14,"h":401.66,"l":400.8,"n":873,"o":401.6,"t":"2026-10-09T16:35:00Z","v":24412,"vw":401.279133},{"c":399.865,"h":401.13,"l":399.865,"n":763,"o":401.13,"t":"2026-10-09T16:40:00Z","v":20267,"vw":400.533031},{"c":400.14,"h":400.93,"l":399.86,"n":666,"o":399.865,"t":"2026-10-09T16:45:00Z","v":17444,"vw":400.288685},{"c":400.345,"h":401.14,"l":400.24,"n":649,"o":400.31,"t":"2026-10-09T16:50:00Z","v":11209,"vw":400.613985},{"c":400.29,"h":400.565,"l":400.0104,"n":633,"o":400.43,"t":"2026-10-09T16:55:00Z","v":11313,"vw":400.289628},{"c":400.705,"h":400.705,"l":400,"n":675,"o":400.3,"t":"2026-10-09T17:00:00Z","v":13867,"vw":400.34439},{"c":400.37,"h":400.8,"l":400.23,"n":560,"o":400.64,"t":"2026-10-09T17:05:00Z","v":11619,"vw":400.564121},{"c":400.835,"h":400.93,"l":400.1925,"n":667,"o":400.39,"t":"2026-10-09T17:10:00Z","v":14964,"vw":400.536269},{"c":401.1075,"h":401.275,"l":400.4,"n":608,"o":400.92,"t":"2026-10-09T17:15:00Z","v":13145,"vw":400.873528},{"c":400.73,"h":401.05,"l":400.64,"n":803,"o":400.87,"t":"2026-10-09T17:20:00Z","v":17110,"vw":400.848392},{"c":401.84,"h":402.13,"l":400.72,"n":802,"o":400.72,"t":"2026-10-09T17:25:00Z","v":22885,"vw":401.400995},{"c":402.86,"h":403.0299,"l":401.66,"n":730,"o":401.79,"t":"2026-10-09T17:30:00Z","v":16966,"vw":402.441048},{"c":403.25,"h":403.25,"l":402.74,"n":663,"o":402.99,"t":"2026-10-09T17:35:00Z","v":18979,"vw":403.015941},{"c":402.565,"h":403.27,"l":402.51,"n":439,"o":403.27,"t":"2026-10-09T17:40:00Z","v":10673,"vw":402.898771},{"c":402.785,"h":402.9199,"l":402.565,"n":467,"o":402.59,"t":"2026-10-09T17:45:00Z","v":9477,"vw":402.739363},{"c":402.885,"h":403.1199,"l":402.74,"n":426,"o":402.88,"t":"2026-10-09T17:50:00Z","v":8211,"vw":402.968164},{"c":402.56,"h":402.885,"l":402.56,"n":390,"o":402.79,"t":"2026-10-09T17:55:00Z","v":8756,"vw":402.702171},{"c":402.92,"h":403.01,"l":402.4275,"n":427,"o":402.545,"t":"2026-10-09T18:00:00Z","v":10490,"vw":402.642479},{"c":402.95,"h":403.32,"l":402.8,"n":573,"o":402.8,"t":"2026-10-09T18:05:00Z","v":11163,"vw":403.1051},{"c":403.1,"h":403.47,"l":403.07,"n":478,"o":403.15,"t":"2026-10-09T18:10:00Z","v":10883,"vw":403.232622},{"c":403.18,"h":403.21,"l":402.925,"n":379,"o":403.21,"t":"2026-10-09T18:15:00Z","v":8037,"vw":403.09217},{"c":403.92,"h":404.085,"l":403.175,"n":709,"o":403.175,"t":"2026-10-09T18:20:00Z","v":15877,"vw":403.677671},{"c":403.715,"h":404.02,"l":403.6,"n":427,"o":403.945,"t":"2026-10-09T18:25:00Z","v":7587,"vw":403.824434},{"c":403.355,"h":403.965,"l":403.355,"n":543,"o":403.78,"t":"2026-10-09T18:30:00Z","v":12089,"vw":403.74742},{"c":403.19,"h":403.45,"l":403.09,"n":377,"o":403.26,"t":"2026-10-09T18:35:00Z","v":8565,"vw":403.278705},{"c":403.3,"h":403.43,"l":402.7601,"n":500,"o":403.06,"t":"2026-10-09T18:40:00Z","v":12392,"vw":403.150109},{"c":403.635,"h":403.635,"l":403.115,"n":518,"o":403.17,"t":"2026-10-09T18:45:00Z","v":9891,"vw":403.303726},{"c":403.45,"h":403.9661,"l":403.26,"n":577,"o":403.6,"t":"2026-10-09T18:50:00Z","v":12189,"vw":403.639129},{"c":403.465,"h":403.47,"l":402.94,"n":495,"o":403.3947,"t":"2026-10-09T18:55:00Z","v":9400,"vw":403.209241},{"c":403.65,"h":403.92,"l":403.49,"n":701,"o":403.49,"t":"2026-10-09T19:00:00Z","v":17333,"vw":403.750404},{"c":404.38,"h":404.38,"l":403.6,"n":695,"o":403.705,"t":"2026-10-09T19:05:00Z","v":14446,"vw":404.004229},{"c":404.6,"h":404.67,"l":404.21,"n":732,"o":404.27,"t":"2026-10-09T19:10:00Z","v":12033,"vw":404.461673},{"c":404.775,"h":404.82,"l":404.51,"n":659,"o":404.65,"t":"2026-10-09T19:15:00Z","v":11665,"vw":404.718191},{"c":404.83,"h":405.05,"l":404.7,"n":884,"o":404.775,"t":"2026-10-09T19:20:00Z","v":20403,"vw":404.840169},{"c":404.71,"h":404.92,"l":404.62,"n":830,"o":404.83,"t":"2026-10-09T19:25:00Z","v":17742,"vw":404.757675},{"c":404.93,"h":405.12,"l":404.79,"n":1050,"o":404.79,"t":"2026-10-09T19:30:00Z","v":26107,"vw":404.932283},{"c":404.54,"h":404.97,"l":404.54,"n":1034,"o":404.93,"t":"2026-10-09T19:35:00Z","v":24145,"vw":404.785741},{"c":404.89,"h":405.03,"l":404.49,"n":965,"o":404.49,"t":"2026-10-09T19:40:00Z","v":22406,"vw":404.744891},{"c":404.89,"h":405.075,"l":404.64,"n":1017,"o":404.9,"t":"2026-10-09T19:45:00Z","v":24548,"vw":404.885107},{"c":405.2375,"h":405.88,"l":404.92,"n":2190,"o":404.98,"t":"2026-10-09T19:50:00Z","v":53185,"vw":405.470868},{"c":406.31,"h":406.51,"l":405.33,"n":5167,"o":405.34,"t":"2026-10-09T19:55:00Z","v":132615,"vw":406.193267},{"c":406.19,"h":406.29,"l":406.19,"n":137,"o":406.29,"t":"2026-10-09T20:00:00Z","v":611911,"vw":406.190007},{"c":409.98,"h":409.98,"l":409.98,"n":1,"o":409.98,"t":"2026-10-09T20:15:00Z","v":75,"vw":409.98},{"c":407,"h":407,"l":407,"n":1,"o":407,"t":"2026-10-09T20:30:00Z","v":63,"vw":407},{"c":406.75,"h":406.75,"l":406.75,"n":5,"o":406.75,"t":"2026-10-09T21:40:00Z","v":60,"vw":406.75},{"c":407.15,"h":407.15,"l":407.15,"n":5,"o":407.15,"t":"2026-10-09T21:45:00Z","v":68,"vw":407.15},{"c":408.8063,"h":408.8063,"l":408.8063,"n":1,"o":408.8063,"t":"2026-10-09T22:25:00Z","v":50,"vw":408.8063},{"c":408.6332,"h":408.6332,"l":408.6332,"n":2,"o":408.6332,"t":"2026-10-09T23:55:00Z","v":76,"vw":408.6332},{"c":405.2,"h":405.2,"l":405.14,"n":14,"o":405.14,"t":"2026-10-12T09:00:00Z","v":221,"vw":405.17},{"c":404.55,"h":404.55,"l":404.55,"n":2,"o":404.55,"t":"2026-10-12T09:05:00Z","v":60,"vw":404.55},{"c":403.7,"h":403.7,"l":403.7,"n":6,"o":403.7,"t":"2026-10-12T10:25:00Z","v":120,"vw":403.7},{"c":403.8,"h":403.8,"l":403.8,"n":1,"o":403.8,"t":"2026-10-12T10:50:00Z","v":100,"vw":403.8},{"c":402,"h":402,"l":402,"n":7,"o":402,"t":"2026-10-12T11:30:00Z","v":111,"vw":402},{"c":403.18,"h":403.18,"l":403.18,"n":5,"o":403.18,"t":"2026-10-12T11:45:00Z","v":118,"vw":403.18},{"c":403.41,"h":403.41,"l":403.02,"n":7,"o":403.02,"t":"2026-10-12T12:00:00Z","v":126,"vw":403.161818},{"c":403.02,"h":403.02,"l":403.02,"n":8,"o":403.02,"t":"2026-10-12T12:05:00Z","v":149,"vw":403.02},{"c":404,"h":404,"l":404,"n":2,"o":404,"t":"2026-10-12T12:45:00Z","v":51,"vw":404},{"c":403.42,"h":403.42,"l":403.42,"n":1,"o":403.42,"t":"2026-10-12T13:05:00Z","v":100,"vw":403.42},{"c":400.23,"h":403.275,"l":399,"n":646,"o":403.08,"t":"2026-10-12T13:30:00Z","v":31688,"vw":401.474391},{"c":400.97,"h":402.2,"l":399.84,"n":750,"o":400.225,"t":"2026-10-12T13:35:00Z","v":28607,"vw":400.645769},{"c":399.78,"h":400.685,"l":398.965,"n":833,"o":400.68,"t":"2026-10-12T13:40:00Z","v":25284,"vw":399.792411},{"c":401.5,"h":401.675,"l":399.87,"n":899,"o":399.87,"t":"2026-10-12T13:45:00Z","v":30171,"vw":400.684704},{"c":401.91,"h":402.19,"l":401.3,"n":455,"o":401.63,"t":"2026-10-12T13:50:00Z","v":10476,"vw":401.779993},{"c":401.47,"h":402.995,"l":400.87,"n":581,"o":401.91,"t":"2026-10-12T13:55:00Z","v":106244,"vw":401.824905},{"c":401.175,"h":402.01,"l":400.73,"n":657,"o":401.47,"t":"2026-10-12T14:00:00Z","v":20015,"vw":401.276225},{"c":400.57,"h":401.4625,"l":400.4,"n":1173,"o":401.01,"t":"2026-10-12T14:05:00Z","v":36214,"vw":401.05797},{"c":402.2,"h":402.2,"l":400.475,"n":684,"o":400.64,"t":"2026-10-12T14:10:00Z","v":23384,"vw":401.416319},{"c":403.04,"h":403.29,"l":402.06,"n":663,"o":402.06,"t":"2026-10-12T14:15:00Z","v":14501,"vw":402.513595},{"c":402.67,"h":403.125,"l":402.52,"n":829,"o":403.125,"t":"2026-10-12T14:20:00Z","v":20795,"vw":402.803022},{"c":403.19,"h":403.41,"l":402.64,"n":737,"o":402.76,"t":"2026-10-12T14:25:00Z","v":13239,"vw":403.12798},{"c":402.95,"h":403.5899,"l":402.87,"n":744,"o":403.14,"t":"2026-10-12T14:30:00Z","v":19052,"vw":403.15123},{"c":403.8,"h":403.88,"l":403.085,"n":521,"o":403.085,"t":"2026-10-12T14:35:00Z","v":8909,"vw":403.658515},{"c":404.47,"h":404.865,"l":403.53,"n":620,"o":403.76,"t":"2026-10-12T14:40:00Z","v":19488,"vw":404.285985},{"c":404.7355,"h":406,"l":404.415,"n":654,"o":404.455,"t":"2026-10-12T14:45:00Z","v":19170,"vw":405.223962},{"c":406.12,"h":406.29,"l":404.8401,"n":497,"o":405.08,"t":"2026-10-12T14:50:00Z","v":9682,"vw":405.724103},{"c":406.99,"h":407.23,"l":405.76,"n":742,"o":405.97,"t":"2026-10-12T14:55:00Z","v":20931,"vw":406.273138},{"c":405.46,"h":407.215,"l":405.39,"n":759,"o":406.91,"t":"2026-10-12T15:00:00Z","v":22154,"vw":406.407956},{"c":405.015,"h":405.645,"l":404.8824,"n":489,"o":405.45,"t":"2026-10-12T15:05:00Z","v":11463,"vw":405.220562},{"c":404.435,"h":404.86,"l":403.99,"n":710,"o":404.85,"t":"2026-10-12T15:10:00Z","v":17306,"vw":404.449168},{"c":404.9,"h":405.085,"l":404.28,"n":684,"o":404.56,"t":"2026-10-12T15:15:00Z","v":16365,"vw":404.604209},{"c":405.14,"h":405.31,"l":404.79,"n":532,"o":404.99,"t":"2026-10-12T15:20:00Z","v":14671,"vw":405.025421},{"c":405.145,"h":405.44,"l":404.86,"n":486,"o":405.14,"t":"2026-10-12T15:25:00Z","v":13177,"vw":405.144025},{"c":405.785,"h":405.89,"l":405,"n":795,"o":405.13,"t":"2026-10-12T15:30:00Z","v":20213,"vw":405.395569},{"c":405.97,"h":406.19,"l":405.48,"n":519,"o":405.66,"t":"2026-10-12T15:35:00Z","v":9802,"vw":405.854056},{"c":406.55,"h":406.55,"l":405.97,"n":526,"o":405.97,"t":"2026-10-12T15:40:00Z","v":10761,"vw":406.278107},{"c":406.34,"h":406.98,"l":406.2,"n":796,"o":406.58,"t":"2026-10-12T15:45:00Z","v":20748,"vw":406.672232},{"c":407.04,"h":407.13,"l":406.34,"n":621,"o":406.34,"t":"2026-10-12T15:50:00Z","v":15954,"vw":406.849595},{"c":406.98,"h":407.275,"l":406.91,"n":394,"o":407.08,"t":"2026-10-12T15:55:00Z","v":8107,"vw":407.080939},{"c":407.55,"h":407.7,"l":406.74,"n":671,"o":406.98,"t":"2026-10-12T16:00:00Z","v":14258,"vw":407.287096},{"c":407.64,"h":408.01,"l":407.33,"n":522,"o":407.48,"t":"2026-10-12T16:05:00Z","v":10414,"vw":407.688161},{"c":407.18,"h":407.79,"l":406.84,"n":499,"o":407.67,"t":"2026-10-12T16:10:00Z","v":10687,"vw":407.239465},{"c":406.94,"h":407.3,"l":406.58,"n":522,"o":407.11,"t":"2026-10-12T16:15:00Z","v":10361,"vw":407.013848},{"c":406.24,"h":407.23,"l":406.1576,"n":449,"o":406.945,"t":"2026-10-12T16:20:00Z","v":8866,"vw":406.855881},{"c":406.26,"h":406.63,"l":406.16,"n":472,"o":406.36,"t":"2026-10-12T16:25:00Z","v":7895,"vw":406.367804},{"c":406.84,"h":406.84,"l":406.385,"n":397,"o":406.385,"t":"2026-10-12T16:30:00Z","v":6806,"vw":406.567203},{"c":407,"h":407.1,"l":406.6,"n":587,"o":406.82,"t":"2026-10-12T16:35:00Z","v":10588,"vw":406.840123},{"c":406.625,"h":407.01,"l":406.39,"n":480,"o":406.99,"t":"2026-10-12T16:40:00Z","v":8795,"vw":406.777936},{"c":406.05,"h":406.68,"l":406.05,"n":428,"o":406.67,"t":"2026-10-12T16:45:00Z","v":7051,"vw":406.438283},{"c":406,"h":406.17,"l":405.82,"n":435,"o":406.08,"t":"2026-10-12T16:50:00Z","v":7873,"vw":406.011548},{"c":405.655,"h":406.07,"l":405.54,"n":575,"o":406.01,"t":"2026-10-12T16:55:00Z","v":11130,"vw":405.733548},{"c":405.93,"h":406.325,"l":405.66,"n":557,"o":405.66,"t":"2026-10-12T17:00:00Z","v":9962,"vw":406.023214},{"c":406.08,"h":406.33,"l":405.95,"n":449,"o":405.98,"t":"2026-10-12T17:05:00Z","v":10346,"vw":406.165399},{"c":406.62,"h":406.67,"l":406.06,"n":736,"o":406.06,"t":"2026-10-12T17:10:00Z","v":15782,"vw":406.445508},{"c":406.39,"h":406.575,"l":406.255,"n":592,"o":406.56,"t":"2026-10-12T17:15:00Z","v":12666,"vw":406.451328},{"c":406.16,"h":406.56,"l":406.08,"n":576,"o":406.35,"t":"2026-10-12T17:20:00Z","v":11815,"vw":406.316178},{"c":405.8,"h":406.5,"l":405.8,"n":608,"o":406.16,"t":"2026-10-12T17:25:00Z","v":19531,"vw":406.147147},{"c":406.1924,"h":406.21,"l":405.585,"n":628,"o":405.785,"t":"2026-10-12T17:30:00Z","v":18577,"vw":406.018287},{"c":405.835,"h":406.31,"l":405.42,"n":658,"o":406.205,"t":"2026-10-12T17:35:00Z","v":10315,"vw":405.862164},{"c":405.8,"h":406.03,"l":405.72,"n":474,"o":405.87,"t":"2026-10-12T17:40:00Z","v":8194,"vw":405.882069},{"c":405.33,"h":405.94,"l":405.23,"n":604,"o":405.8,"t":"2026-10-12T17:45:00Z","v":10865,"vw":405.599173},{"c":405.48,"h":405.79,"l":405.31,"n":568,"o":405.45,"t":"2026-10-12T17:50:00Z","v":11043,"vw":405.564045},{"c":405.415,"h":405.76,"l":405.19,"n":453,"o":405.48,"t":"2026-10-12T17:55:00Z","v":7540,"vw":405.453969},{"c":405.0224,"h":405.52,"l":404.73,"n":589,"o":405.52,"t":"2026-10-12T18:00:00Z","v":11874,"vw":405.141148},{"c":405.405,"h":405.46,"l":404.92,"n":568,"o":405.01,"t":"2026-10-12T18:05:00Z","v":10251,"vw":405.254858},{"c":405.36,"h":405.57,"l":405.235,"n":567,"o":405.4,"t":"2026-10-12T18:10:00Z","v":11370,"vw":405.385643},{"c":405.06,"h":405.3,"l":404.81,"n":639,"o":405.3,"t":"2026-10-12T18:15:00Z","v":8178,"vw":405.050135},{"c":405.045,"h":405.32,"l":405.03,"n":436,"o":405.11,"t":"2026-10-12T18:20:00Z","v":7709,"vw":405.16806},{"c":405.1,"h":405.23,"l":404.885,"n":519,"o":405.12,"t":"2026-10-12T18:25:00Z","v":8211,"vw":405.153768},{"c":405.22,"h":405.32,"l":404.9,"n":666,"o":405.085,"t":"2026-10-12T18:30:00Z","v":14044,"vw":405.073265},{"c":405.33,"h":405.62,"l":405.0383,"n":718,"o":405.14,"t":"2026-10-12T18:35:00Z","v":10067,"vw":405.328407},{"c":405.985,"h":406.16,"l":405.325,"n":635,"o":405.325,"t":"2026-10-12T18:40:00Z","v":9136,"vw":405.788298},{"c":405.705,"h":406.0199,"l":405.59,"n":554,"o":405.9,"t":"2026-10-12T18:45:00Z","v":10507,"vw":405.810387},{"c":405.55,"h":405.8,"l":405.36,"n":600,"o":405.71,"t":"2026-10-12T18:50:00Z","v":11454,"vw":405.524568},{"c":405.2,"h":405.52,"l":404.895,"n":817,"o":405.52,"t":"2026-10-12T18:55:00Z","v":13797,"vw":405.274973},{"c":406.18,"h":406.21,"l":405.11,"n":1010,"o":405.24,"t":"2026-10-12T19:00:00Z","v":18133,"vw":405.818909},{"c":404.91,"h":406.21,"l":404.91,"n":807,"o":406.03,"t":"2026-10-12T19:05:00Z","v":17931,"vw":405.475009},{"c":405.365,"h":405.68,"l":404.84,"n":1171,"o":405.035,"t":"2026-10-12T19:10:00Z","v":22501,"vw":405.256581},{"c":405.015,"h":405.4,"l":404.47,"n":1016,"o":405.365,"t":"2026-10-12T19:15:00Z","v":21707,"vw":404.949372},{"c":405.4675,"h":405.71,"l":404.9001,"n":1156,"o":404.91,"t":"2026-10-12T19:20:00Z","v":23428,"vw":405.30545},{"c":405.64,"h":405.76,"l":405.285,"n":1245,"o":405.4725,"t":"2026-10-12T19:25:00Z","v":22488,"vw":405.517064},{"c":405.88,"h":406.1,"l":405.39,"n":2218,"o":405.74,"t":"2026-10-12T19:30:00Z","v":46095,"vw":405.75206},{"c":406.08,"h":406.26,"l":405.8,"n":1397,"o":405.87,"t":"2026-10-12T19:35:00Z","v":33148,"vw":406.015399},{"c":406.125,"h":406.385,"l":405.9075,"n":1637,"o":406.07,"t":"2026-10-12T19:40:00Z","v":36160,"vw":406.103669},{"c":405.87,"h":406.39,"l":405.81,"n":1789,"o":406.13,"t":"2026-10-12T19:45:00Z","v":43327,"vw":406.04687},{"c":406.3,"h":406.43,"l":405.69,"n":3585,"o":405.95,"t":"2026-10-12T19:50:00Z","v":110802,"vw":406.103694},{"c":406.22,"h":406.81,"l":406.01,"n":6839,"o":406.23,"t":"2026-10-12T19:55:00Z","v":248849,"vw":406.330558},{"c":406.24,"h":406.3,"l":406.24,"n":148,"o":406.245,"t":"2026-10-12T20:00:00Z","v":897634,"vw":406.244984},{"c":406.25,"h":406.25,"l":406.24,"n":42,"o":406.24,"t":"2026-10-12T22:00:00Z","v":528,"vw":406.24566},{"c":406.13,"h":406.13,"l":406.13,"n":1,"o":406.13,"t":"2026-10-12T22:10:00Z","v":88,"vw":406.13},{"c":406.35,"h":406.35,"l":406.35,"n":10,"o":406.35,"t":"2026-10-12T22:50:00Z","v":193,"vw":406.35},{"c":406.08,"h":406.08,"l":406.08,"n":2,"o":406.08,"t":"2026-10-12T23:00:00Z","v":75,"vw":406.08},{"c":405.99,"h":405.99,"l":405.99,"n":4,"o":405.99,"t":"2026-10-12T23:55:00Z","v":77,"vw":405.99},{"c":402.75,"h":404.38,"l":402.2,"n":516,"o":402.97,"t":"2026-10-13T08:00:00Z","v":4866,"vw":403.162052},{"c":403.5,"h":403.5,"l":403.5,"n":4,"o":403.5,"t":"2026-10-13T08:25:00Z","v":99,"vw":403.5},{"c":403.67,"h":403.67,"l":403.51,"n":14,"o":403.51,"t":"2026-10-13T08:40:00Z","v":222,"vw":403.548298},{"c":403.98,"h":404.52,"l":403.98,"n":20,"o":404.09,"t":"2026-10-13T09:10:00Z","v":260,"vw":404.253735},{"c":404.04,"h":404.04,"l":404.04,"n":4,"o":404.04,"t":"2026-10-13T09:25:00Z","v":82,"vw":404.04},{"c":403.45,"h":403.45,"l":403.45,"n":4,"o":403.45,"t":"2026-10-13T09:50:00Z","v":74,"vw":403.45},{"c":403.45,"h":403.45,"l":403.34,"n":15,"o":403.34,"t":"2026-10-13T10:00:00Z","v":697,"vw":403.404517},{"c":400.1634,"h":400.1634,"l":400.1634,"n":1,"o":400.1634,"t":"2026-10-13T11:05:00Z","v":70,"vw":400.1634},{"c":400.2,"h":400.2,"l":400.2,"n":5,"o":400.2,"t":"2026-10-13T11:10:00Z","v":117,"vw":400.2},{"c":400.42,"h":400.42,"l":400.42,"n":1,"o":400.42,"t":"2026-10-13T11:20:00Z","v":62,"vw":400.42},{"c":401.38,"h":401.38,"l":401.38,"n":4,"o":401.38,"t":"2026-10-13T11:35:00Z","v":163,"vw":401.38},{"c":400.61,"h":400.61,"l":400.61,"n":12,"o":400.61,"t":"2026-10-13T11:50:00Z","v":100,"vw":400.61},{"c":403.06,"h":403.06,"l":402.73,"n":67,"o":402.75,"t":"2026-10-13T12:05:00Z","v":1151,"vw":402.813328},{"c":403.06,"h":403.06,"l":402.99,"n":16,"o":403.06,"t":"2026-10-13T12:10:00Z","v":1054,"vw":403.049787},{"c":403.3,"h":403.3,"l":403.28,"n":18,"o":403.28,"t":"2026-10-13T12:15:00Z","v":307,"vw":403.296396},{"c":405.3403,"h":405.3403,"l":403.01,"n":29,"o":403.01,"t":"2026-10-13T12:20:00Z","v":522,"vw":403.699438},{"c":403.69,"h":403.69,"l":403.69,"n":34,"o":403.69,"t":"2026-10-13T12:30:00Z","v":255,"vw":403.69},{"c":403.2054,"h":403.99,"l":403.2054,"n":38,"o":403.99,"t":"2026-10-13T12:35:00Z","v":362,"vw":403.466933},{"c":403.01,"h":403.01,"l":403.01,"n":15,"o":403.01,"t":"2026-10-13T12:40:00Z","v":165,"vw":403.01},{"c":403.9197,"h":403.9197,"l":402.43,"n":70,"o":402.99,"t":"2026-10-13T12:45:00Z","v":11819,"vw":403.303009},{"c":402.44,"h":403.2,"l":402.44,"n":33,"o":403.2,"t":"2026-10-13T12:50:00Z","v":701,"vw":402.783132},{"c":402,"h":402.35,"l":402,"n":11,"o":402.35,"t":"2026-10-13T12:55:00Z","v":353,"vw":402.194444},{"c":402.02,"h":402.02,"l":402.02,"n":6,"o":402.02,"t":"2026-10-13T13:00:00Z","v":300,"vw":402.02},{"c":401.84,"h":401.91,"l":401.84,"n":11,"o":401.91,"t":"2026-10-13T13:05:00Z","v":204,"vw":401.863333},{"c":402.04,"h":402.06,"l":402.04,"n":8,"o":402.06,"t":"2026-10-13T13:10:00Z","v":184,"vw":402.053333},{"c":402.01,"h":402.01,"l":402.01,"n":1,"o":402.01,"t":"2026-10-13T13:20:00Z","v":40,"vw":402.01},{"c":402,"h":402,"l":402,"n":1,"o":402,"t":"2026-10-13T13:25:00Z","v":100,"vw":402},{"c":405.57,"h":405.57,"l":400.5087,"n":1730,"o":401.97,"t":"2026-10-13T13:30:00Z","v":51767,"vw":402.567168},{"c":407.41,"h":407.99,"l":404.25,"n":1768,"o":405.28,"t":"2026-10-13T13:35:00Z","v":38710,"vw":406.12478},{"c":407.22,"h":407.83,"l":405.43,"n":946,"o":407.52,"t":"2026-10-13T13:40:00Z","v":24255,"vw":406.972361},{"c":406.295,"h":408.185,"l":405.71,"n":871,"o":407.25,"t":"2026-10-13T13:45:00Z","v":26652,"vw":407.428679},{"c":405.53,"h":407.21,"l":405.25,"n":772,"o":406.31,"t":"2026-10-13T13:50:00Z","v":18098,"vw":406.271319},{"c":404.99,"h":405.46,"l":404.195,"n":591,"o":405.46,"t":"2026-10-13T13:55:00Z","v":17103,"vw":404.746097},{"c":405.8,"h":406.675,"l":404.68,"n":924,"o":405.04,"t":"2026-10-13T14:00:00Z","v":18110,"vw":405.757653},{"c":406.015,"h":406.94,"l":405.67,"n":822,"o":406.21,"t":"2026-10-13T14:05:00Z","v":17304,"vw":406.250107},{"c":405.56,"h":406.29,"l":404.785,"n":680,"o":406.165,"t":"2026-10-13T14:10:00Z","v":18324,"vw":405.526423},{"c":405,"h":406.025,"l":404.805,"n":735,"o":405.77,"t":"2026-10-13T14:15:00Z","v":18307,"vw":405.483111},{"c":404.92,"h":405.21,"l":404.0908,"n":702,"o":404.995,"t":"2026-10-13T14:20:00Z","v":14859,"vw":404.662719},{"c":404.01,"h":405.045,"l":403.73,"n":711,"o":405.045,"t":"2026-10-13T14:25:00Z","v":16159,"vw":404.263877},{"c":403.848,"h":404.32,"l":403,"n":876,"o":404.21,"t":"2026-10-13T14:30:00Z","v":21156,"vw":403.857592},{"c":405.18,"h":405.43,"l":403.84,"n":737,"o":403.915,"t":"2026-10-13T14:35:00Z","v":11163,"vw":404.536125},{"c":405.29,"h":405.87,"l":404.855,"n":660,"o":405.33,"t":"2026-10-13T14:40:00Z","v":13159,"vw":405.290294},{"c":405.82,"h":406.015,"l":404.95,"n":756,"o":404.95,"t":"2026-10-13T14:45:00Z","v":15844,"vw":405.483697},{"c":405,"h":405.83,"l":404.86,"n":751,"o":405.73,"t":"2026-10-13T14:50:00Z","v":15012,"vw":405.396669},{"c":405.545,"h":406.11,"l":405,"n":722,"o":405.04,"t":"2026-10-13T14:55:00Z","v":13294,"vw":405.515682},{"c":405.41,"h":405.59,"l":404.92,"n":703,"o":405.59,"t":"2026-10-13T15:00:00Z","v":12508,"vw":405.301573},{"c":405.63,"h":405.938,"l":405.09,"n":721,"o":405.285,"t":"2026-10-13T15:05:00Z","v":14728,"vw":405.589859},{"c":406.48,"h":406.5,"l":405.23,"n":944,"o":405.81,"t":"2026-10-13T15:10:00Z","v":16145,"vw":405.800455},{"c":406.55,"h":407.08,"l":406.18,"n":942,"o":406.19,"t":"2026-10-13T15:15:00Z","v":22554,"vw":406.706694},{"c":405.8001,"h":407,"l":405.8001,"n":1310,"o":406.475,"t":"2026-10-13T15:20:00Z","v":30358,"vw":406.496556},{"c":405.785,"h":406.35,"l":405.64,"n":1389,"o":406.03,"t":"2026-10-13T15:25:00Z","v":30396,"vw":405.966624},{"c":405.395,"h":406.15,"l":405.36,"n":1641,"o":405.87,"t":"2026-10-13T15:30:00Z","v":28558,"vw":405.798355},{"c":405.52,"h":406.115,"l":405.07,"n":1529,"o":405.4,"t":"2026-10-13T15:35:00Z","v":29486,"vw":405.522447},{"c":406.08,"h":406.49,"l":405.63,"n":994,"o":405.71,"t":"2026-10-13T15:40:00Z","v":19374,"vw":406.055962},{"c":406.88,"h":407.01,"l":406.08,"n":972,"o":406.48,"t":"2026-10-13T15:45:00Z","v":19387,"vw":406.577537},{"c":407.12,"h":407.36,"l":406.69,"n":921,"o":406.88,"t":"2026-10-13T15:50:00Z","v":19760,"vw":407.033424},{"c":407.8725,"h":408.11,"l":406.78,"n":1228,"o":407.12,"t":"2026-10-13T15:55:00Z","v":32700,"vw":407.607694},{"c":408.07,"h":408.87,"l":407.55,"n":1346,"o":408.01,"t":"2026-10-13T16:00:00Z","v":34207,"vw":408.376532},{"c":408.5171,"h":408.92,"l":408.07,"n":1079,"o":408.07,"t":"2026-10-13T16:05:00Z","v":19356,"vw":408.589357},{"c":409.06,"h":409.32,"l":408.41,"n":885,"o":408.84,"t":"2026-10-13T16:10:00Z","v":33133,"vw":408.837533},{"c":410.6099,"h":410.6099,"l":408.81,"n":953,"o":409.03,"t":"2026-10-13T16:15:00Z","v":23903,"vw":409.919688},{"c":410.8,"h":411.72,"l":410.47,"n":1115,"o":410.6,"t":"2026-10-13T16:20:00Z","v":30390,"vw":410.969614},{"c":411.35,"h":411.36,"l":410.339,"n":629,"o":410.62,"t":"2026-10-13T16:25:00Z","v":12689,"vw":410.816324},{"c":412.08,"h":412.7,"l":411.305,"n":1143,"o":411.34,"t":"2026-10-13T16:30:00Z","v":38366,"vw":412.206587},{"c":411.44,"h":412.4,"l":411.35,"n":860,"o":412.32,"t":"2026-10-13T16:35:00Z","v":18519,"vw":411.929669},{"c":411.02,"h":411.5942,"l":410.92,"n":461,"o":411.37,"t":"2026-10-13T16:40:00Z","v":8368,"vw":411.259834},{"c":410.76,"h":411.4,"l":410.38,"n":597,"o":411.02,"t":"2026-10-13T16:45:00Z","v":10735,"vw":410.969109},{"c":410.84,"h":410.95,"l":410.18,"n":393,"o":410.82,"t":"2026-10-13T16:50:00Z","v":9683,"vw":410.515866},{"c":410.65,"h":411.37,"l":410.65,"n":529,"o":410.91,"t":"2026-10-13T16:55:00Z","v":10320,"vw":411.117386},{"c":410.62,"h":410.66,"l":410,"n":556,"o":410.47,"t":"2026-10-13T17:00:00Z","v":11840,"vw":410.402632},{"c":410.44,"h":410.78,"l":410.355,"n":441,"o":410.55,"t":"2026-10-13T17:05:00Z","v":9079,"vw":410.646598},{"c":410.405,"h":410.64,"l":410.02,"n":614,"o":410.47,"t":"2026-10-13T17:10:00Z","v":13208,"vw":410.262726},{"c":410.52,"h":410.6,"l":410.06,"n":517,"o":410.47,"t":"2026-10-13T17:15:00Z","v":9943,"vw":410.363495},{"c":410.53,"h":411.22,"l":410.42,"n":552,"o":410.61,"t":"2026-10-13T17:20:00Z","v":14434,"vw":410.794598},{"c":410.735,"h":410.99,"l":410.36,"n":583,"o":410.44,"t":"2026-10-13T17:25:00Z","v":14326,"vw":410.621678},{"c":410.955,"h":411.13,"l":410.53,"n":566,"o":410.53,"t":"2026-10-13T17:30:00Z","v":11956,"vw":410.891613},{"c":412,"h":412,"l":410.53,"n":483,"o":411,"t":"2026-10-13T17:35:00Z","v":10261,"vw":411.27356},{"c":412.425,"h":412.815,"l":411.86,"n":516,"o":412.085,"t":"2026-10-13T17:40:00Z","v":12527,"vw":412.397336},{"c":411.7675,"h":412.46,"l":411.6,"n":482,"o":412.46,"t":"2026-10-13T17:45:00Z","v":9803,"vw":412.06311},{"c":411.065,"h":411.75,"l":410.77,"n":595,"o":411.75,"t":"2026-10-13T17:50:00Z","v":9701,"vw":411.138135},{"c":411.67,"h":411.67,"l":410.83,"n":617,"o":411.16,"t":"2026-10-13T17:55:00Z","v":21432,"vw":411.237894},{"c":412.215,"h":412.39,"l":411.47,"n":498,"o":411.765,"t":"2026-10-13T18:00:00Z","v":9821,"vw":411.821828},{"c":413.425,"h":413.905,"l":412.14,"n":885,"o":412.14,"t":"2026-10-13T18:05:00Z","v":20548,"vw":413.186829},{"c":413.92,"h":414.08,"l":413.2375,"n":619,"o":413.61,"t":"2026-10-13T18:10:00Z","v":15800,"vw":413.792564},{"c":413.37,"h":413.85,"l":413.32,"n":482,"o":413.85,"t":"2026-10-13T18:15:00Z","v":12083,"vw":413.54083},{"c":414.3,"h":414.4995,"l":413.43,"n":635,"o":413.55,"t":"2026-10-13T18:20:00Z","v":13651,"vw":414.046468},{"c":414.22,"h":414.78,"l":414.05,"n":643,"o":414.3975,"t":"2026-10-13T18:25:00Z","v":17476,"vw":414.386097},{"c":414.21,"h":414.8005,"l":414.0101,"n":647,"o":414.135,"t":"2026-10-13T18:30:00Z","v":16763,"vw":414.412408},{"c":413.69,"h":414.5,"l":413.51,"n":479,"o":414.23,"t":"2026-10-13T18:35:00Z","v":8498,"vw":413.825296},{"c":413.48,"h":414.32,"l":413.42,"n":543,"o":413.59,"t":"2026-10-13T18:40:00Z","v":11252,"vw":413.952316},{"c":412.42,"h":413.71,"l":411.83,"n":928,"o":413.48,"t":"2026-10-13T18:45:00Z","v":21375,"vw":412.5219},{"c":412.6025,"h":412.7,"l":412.23,"n":637,"o":412.42,"t":"2026-10-13T18:50:00Z","v":16527,"vw":412.48417},{"c":412.775,"h":413.16,"l":412.49,"n":521,"o":412.58,"t":"2026-10-13T18:55:00Z","v":11699,"vw":412.824882},{"c":412.62,"h":413.18,"l":412.47,"n":847,"o":412.755,"t":"2026-10-13T19:00:00Z","v":19250,"vw":412.718434},{"c":413.81,"h":413.8581,"l":412.2,"n":893,"o":412.58,"t":"2026-10-13T19:05:00Z","v":21215,"vw":413.146882},{"c":413.385,"h":414.1,"l":413.15,"n":907,"o":413.86,"t":"2026-10-13T19:10:00Z","v":24557,"vw":413.574237},{"c":413.69,"h":413.865,"l":413.28,"n":1004,"o":413.36,"t":"2026-10-13T19:15:00Z","v":23866,"vw":413.5638},{"c":413.9,"h":413.9,"l":413.36,"n":879,"o":413.72,"t":"2026-10-13T19:20:00Z","v":20122,"vw":413.649976},{"c":413.3,"h":414.09,"l":412.86,"n":1122,"o":413.775,"t":"2026-10-13T19:25:00Z","v":30153,"vw":413.621712},{"c":413.91,"h":414.35,"l":413.2,"n":1437,"o":413.335,"t":"2026-10-13T19:30:00Z","v":35112,"vw":413.711923},{"c":413.295,"h":413.845,"l":413.15,"n":1304,"o":413.845,"t":"2026-10-13T19:35:00Z","v":27126,"vw":413.511019},{"c":413.42,"h":413.91,"l":413.27,"n":1568,"o":413.36,"t":"2026-10-13T19:40:00Z","v":36103,"vw":413.583604},{"c":413.93,"h":414.18,"l":413.315,"n":1222,"o":413.42,"t":"2026-10-13T19:45:00Z","v":28364,"vw":413.921914},{"c":413.985,"h":414.14,"l":413.4,"n":2728,"o":413.91,"t":"2026-10-13T19:50:00Z","v":72793,"vw":413.696493},{"c":414.65,"h":415.175,"l":413.83,"n":7315,"o":413.89,"t":"2026-10-13T19:55:00Z","v":235740,"vw":414.685544},{"c":418,"h":418,"l":414.7,"n":145,"o":414.72,"t":"2026-10-13T20:00:00Z","v":842706,"vw":414.700329},{"c":413.8,"h":413.8,"l":413.8,"n":1,"o":413.8,"t":"2026-10-13T20:05:00Z","v":43,"vw":413.8},{"c":414.72,"h":414.72,"l":414.72,"n":3,"o":414.72,"t":"2026-10-13T20:30:00Z","v":75,"vw":414.72},{"c":414.49,"h":414.49,"l":414.35,"n":6,"o":414.35,"t":"2026-10-13T20:35:00Z","v":104,"vw":414.42},{"c":414.6,"h":414.6,"l":414.6,"n":2,"o":414.6,"t":"2026-10-13T21:15:00Z","v":93,"vw":414.6},{"c":414.7,"h":414.7,"l":414.7,"n":4,"o":414.7,"t":"2026-10-13T21:20:00Z","v":100,"vw":414.7},{"c":414.71,"h":415,"l":414.71,"n":11,"o":415,"t":"2026-10-13T23:15:00Z","v":229,"vw":414.871111},{"c":414.35,"h":414.35,"l":414.35,"n":13,"o":414.35,"t":"2026-10-13T23:25:00Z","v":62,"vw":414.35},{"c":414.35,"h":414.35,"l":414.35,"n":4,"o":414.35,"t":"2026-10-13T23:35:00Z","v":125,"vw":414.35},{"c":414.35,"h":414.35,"l":414.32,"n":2,"o":414.32,"t":"2026-10-13T23:45:00Z","v":144,"vw":414.335},{"c":416.37,"h":416.37,"l":412.48,"n":94,"o":412.48,"t":"2026-10-14T08:00:00Z","v":916,"vw":414.135746},{"c":416,"h":416,"l":415.89,"n":23,"o":415.89,"t":"2026-10-14T08:10:00Z","v":691,"vw":415.973296},{"c":417.1,"h":417.1,"l":417.09,"n":6,"o":417.09,"t":"2026-10-14T08:15:00Z","v":165,"vw":417.096667},{"c":416.16,"h":416.16,"l":416.16,"n":8,"o":416.16,"t":"2026-10-14T08:30:00Z","v":3245,"vw":416.16},{"c":415.55,"h":415.55,"l":415.55,"n":6,"o":415.55,"t":"2026-10-14T08:50:00Z","v":143,"vw":415.55},{"c":414.07,"h":414.07,"l":414.07,"n":2,"o":414.07,"t":"2026-10-14T10:10:00Z","v":44,"vw":414.07},{"c":410.35,"h":410.35,"l":410.35,"n":2,"o":410.35,"t":"2026-10-14T10:30:00Z","v":46,"vw":410.35},{"c":413.8,"h":413.8,"l":413.8,"n":9,"o":413.8,"t":"2026-10-14T10:45:00Z","v":159,"vw":413.8},{"c":413.91,"h":413.91,"l":413.91,"n":3,"o":413.91,"t":"2026-10-14T12:05:00Z","v":121,"vw":413.91},{"c":411.51,"h":413.87,"l":411.51,"n":63,"o":413.87,"t":"2026-10-14T12:30:00Z","v":660,"vw":413.398},{"c":410.19,"h":410.19,"l":410,"n":9,"o":410,"t":"2026-10-14T12:35:00Z","v":260,"vw":410.053073},{"c":409.11,"h":409.11,"l":409.01,"n":24,"o":409.06,"t":"2026-10-14T12:40:00Z","v":580,"vw":409.044928},{"c":409.02,"h":409.02,"l":409,"n":9,"o":409,"t":"2026-10-14T12:55:00Z","v":315,"vw":409.008163},{"c":409,"h":409.02,"l":409,"n":8,"o":409.02,"t":"2026-10-14T13:00:00Z","v":520,"vw":409.005762},{"c":408,"h":408,"l":408,"n":3,"o":408,"t":"2026-10-14T13:15:00Z","v":103,"vw":408},{"c":409.88,"h":410,"l":405.63,"n":23,"o":405.63,"t":"2026-10-14T13:25:00Z","v":558,"vw":409.393042},{"c":408.41,"h":410.21,"l":404.53,"n":968,"o":410.21,"t":"2026-10-14T13:30:00Z","v":47464,"vw":408.558069},{"c":409.1,"h":409.93,"l":407.22,"n":1121,"o":407.99,"t":"2026-10-14T13:35:00Z","v":47416,"vw":408.542079},{"c":408.57,"h":410.5,"l":407.82,"n":858,"o":409.195,"t":"2026-10-14T13:40:00Z","v":29641,"vw":409.418},{"c":409.075,"h":409.5,"l":407.805,"n":1021,"o":408.56,"t":"2026-10-14T13:45:00Z","v":36363,"vw":408.672574},{"c":407.47,"h":409.17,"l":407.43,"n":743,"o":409,"t":"2026-10-14T13:50:00Z","v":18469,"vw":408.398456},{"c":406.45,"h":407.58,"l":406.45,"n":878,"o":407.255,"t":"2026-10-14T13:55:00Z","v":20386,"vw":407.007207},{"c":408.7861,"h":408.985,"l":406.13,"n":807,"o":406.13,"t":"2026-10-14T14:00:00Z","v":20106,"vw":407.689588},{"c":408.1793,"h":408.92,"l":407.735,"n":789,"o":408.85,"t":"2026-10-14T14:05:00Z","v":20088,"vw":408.280162},{"c":408.12,"h":408.81,"l":407.31,"n":936,"o":408.56,"t":"2026-10-14T14:10:00Z","v":26180,"vw":407.901716},{"c":408.59,"h":408.8177,"l":407.86,"n":717,"o":408.19,"t":"2026-10-14T14:15:00Z","v":17838,"vw":408.405518},{"c":408.28,"h":408.55,"l":407.71,"n":1099,"o":408.52,"t":"2026-10-14T14:20:00Z","v":29050,"vw":408.23048},{"c":408.095,"h":408.45,"l":407.65,"n":569,"o":408.19,"t":"2026-10-14T14:25:00Z","v":19862,"vw":408.131645},{"c":408.91,"h":409.09,"l":407.58,"n":899,"o":408.125,"t":"2026-10-14T14:30:00Z","v":22822,"vw":408.407434},{"c":408.04,"h":408.92,"l":407.65,"n":695,"o":408.83,"t":"2026-10-14T14:35:00Z","v":19643,"vw":408.366972},{"c":408.965,"h":409.42,"l":407.87,"n":719,"o":408.075,"t":"2026-10-14T14:40:00Z","v":17438,"vw":408.716207},{"c":408.2,"h":409.29,"l":408.2,"n":763,"o":408.81,"t":"2026-10-14T14:45:00Z","v":20713,"vw":408.772931},{"c":407.93,"h":408.5,"l":407.85,"n":671,"o":408.08,"t":"2026-10-14T14:50:00Z","v":16611,"vw":408.167253},{"c":408.58,"h":408.67,"l":407.8,"n":732,"o":408.005,"t":"2026-10-14T14:55:00Z","v":24366,"vw":408.102798},{"c":408.305,"h":408.735,"l":407.58,"n":657,"o":408.58,"t":"2026-10-14T15:00:00Z","v":17740,"vw":408.241121},{"c":406.95,"h":408.32,"l":406.53,"n":949,"o":408.32,"t":"2026-10-14T15:05:00Z","v":28707,"vw":407.563745},{"c":406.79,"h":407.5,"l":406.49,"n":945,"o":406.95,"t":"2026-10-14T15:10:00Z","v":19742,"vw":406.987068},{"c":406.21,"h":407.11,"l":406.125,"n":1188,"o":406.9,"t":"2026-10-14T15:15:00Z","v":27692,"vw":406.572064},{"c":405.72,"h":406.28,"l":405.43,"n":1293,"o":406.21,"t":"2026-10-14T15:20:00Z","v":28580,"vw":405.837602},{"c":405.61,"h":405.85,"l":405.02,"n":1194,"o":405.695,"t":"2026-10-14T15:25:00Z","v":26518,"vw":405.393046},{"c":405.72,"h":406.16,"l":405.22,"n":1118,"o":405.52,"t":"2026-10-14T15:30:00Z","v":23438,"vw":405.68491},{"c":405.35,"h":406.5,"l":405.35,"n":997,"o":405.9,"t":"2026-10-14T15:35:00Z","v":36304,"vw":406.048709},{"c":405.595,"h":405.745,"l":404.16,"n":1312,"o":405.39,"t":"2026-10-14T15:40:00Z","v":33646,"vw":404.878524},{"c":405.75,"h":406.17,"l":405.08,"n":815,"o":405.655,"t":"2026-10-14T15:45:00Z","v":21981,"vw":405.654074},{"c":406.34,"h":406.49,"l":405.47,"n":835,"o":405.745,"t":"2026-10-14T15:50:00Z","v":27178,"vw":406.039559},{"c":406.105,"h":406.33,"l":405.1023,"n":797,"o":406.31,"t":"2026-10-14T15:55:00Z","v":22423,"vw":405.871398},{"c":405.97,"h":406.41,"l":405.3,"n":849,"o":406.1,"t":"2026-10-14T16:00:00Z","v":23359,"vw":405.845095},{"c":406.31,"h":406.46,"l":405.65,"n":709,"o":405.975,"t":"2026-10-14T16:05:00Z","v":19022,"vw":406.08253},{"c":404.63,"h":406.44,"l":404.17,"n":1348,"o":406.34,"t":"2026-10-14T16:10:00Z","v":35905,"vw":404.838274},{"c":404.7,"h":404.93,"l":404.09,"n":1101,"o":404.605,"t":"2026-10-14T16:15:00Z","v":24962,"vw":404.505151},{"c":404.04,"h":404.73,"l":403.87,"n":968,"o":404.6707,"t":"2026-10-14T16:20:00Z","v":20591,"vw":404.29054},{"c":403.99,"h":404.5,"l":403.65,"n":1650,"o":404.2,"t":"2026-10-14T16:25:00Z","v":34369,"vw":404.078846},{"c":404.02,"h":404.305,"l":403.01,"n":1561,"o":404.12,"t":"2026-10-14T16:30:00Z","v":39961,"vw":403.711202},{"c":404.24,"h":404.47,"l":403.55,"n":1063,"o":404.02,"t":"2026-10-14T16:35:00Z","v":40276,"vw":404.05047},{"c":405.255,"h":405.59,"l":404.17,"n":979,"o":404.2,"t":"2026-10-14T16:40:00Z","v":23194,"vw":404.763199},{"c":405.21,"h":405.71,"l":404.7,"n":724,"o":405.265,"t":"2026-10-14T16:45:00Z","v":22394,"vw":405.218039},{"c":404.985,"h":405.405,"l":404.4,"n":636,"o":405.37,"t":"2026-10-14T16:50:00Z","v":23438,"vw":404.974637},{"c":406.56,"h":406.86,"l":404.73,"n":744,"o":404.99,"t":"2026-10-14T16:55:00Z","v":19005,"vw":405.66332},{"c":406.26,"h":406.71,"l":405.8,"n":795,"o":406.67,"t":"2026-10-14T17:00:00Z","v":29311,"vw":406.316526},{"c":405.87,"h":406.6,"l":405.39,"n":1021,"o":406.3,"t":"2026-10-14T17:05:00Z","v":33344,"vw":405.989741},{"c":405.67,"h":405.8605,"l":405.2,"n":860,"o":405.68,"t":"2026-10-14T17:10:00Z","v":19216,"vw":405.60016},{"c":405.98,"h":405.98,"l":405.32,"n":938,"o":405.65,"t":"2026-10-14T17:15:00Z","v":26186,"vw":405.66364},{"c":405.69,"h":406.07,"l":405.46,"n":909,"o":406.03,"t":"2026-10-14T17:20:00Z","v":20780,"vw":405.76567},{"c":404.97,"h":405.79,"l":404.395,"n":1139,"o":405.675,"t":"2026-10-14T17:25:00Z","v":29874,"vw":405.021482},{"c":405.245,"h":405.35,"l":404.41,"n":1109,"o":405.09,"t":"2026-10-14T17:30:00Z","v":28776,"vw":404.827655},{"c":404.695,"h":405.385,"l":404.47,"n":918,"o":405.25,"t":"2026-10-14T17:35:00Z","v":26314,"vw":404.917868},{"c":404.53,"h":404.83,"l":404.09,"n":986,"o":404.83,"t":"2026-10-14T17:40:00Z","v":20851,"vw":404.41921},{"c":404.2,"h":404.9,"l":404.1601,"n":1240,"o":404.555,"t":"2026-10-14T17:45:00Z","v":24674,"vw":404.524961},{"c":403.28,"h":404.33,"l":402.76,"n":1820,"o":404.33,"t":"2026-10-14T17:50:00Z","v":32036,"vw":403.28369},{"c":402.51,"h":403.37,"l":402.19,"n":1532,"o":403.37,"t":"2026-10-14T17:55:00Z","v":38602,"vw":402.562933},{"c":403.09,"h":403.35,"l":401.4,"n":1989,"o":402.61,"t":"2026-10-14T18:00:00Z","v":44939,"vw":402.486349},{"c":403.1,"h":404.0335,"l":402.96,"n":1267,"o":403.12,"t":"2026-10-14T18:05:00Z","v":33672,"vw":403.461821},{"c":404.08,"h":404.41,"l":402.765,"n":1177,"o":402.95,"t":"2026-10-14T18:10:00Z","v":23434,"vw":403.422546},{"c":404.035,"h":404.78,"l":403.9701,"n":918,"o":404.09,"t":"2026-10-14T18:15:00Z","v":19880,"vw":404.305313},{"c":403.8,"h":404.305,"l":403.56,"n":1155,"o":404.035,"t":"2026-10-14T18:20:00Z","v":24215,"vw":403.984844},{"c":404.34,"h":404.39,"l":403.281,"n":1060,"o":403.84,"t":"2026-10-14T18:25:00Z","v":23858,"vw":403.751689},{"c":404.1,"h":404.34,"l":403.485,"n":1120,"o":404.3,"t":"2026-10-14T18:30:00Z","v":25289,"vw":404.034734},{"c":403.6897,"h":404.18,"l":403.285,"n":930,"o":404.1,"t":"2026-10-14T18:35:00Z","v":22752,"vw":403.80171},{"c":403.325,"h":403.7,"l":403.03,"n":862,"o":403.625,"t":"2026-10-14T18:40:00Z","v":19239,"vw":403.410661},{"c":403.68,"h":404,"l":403,"n":1451,"o":403.325,"t":"2026-10-14T18:45:00Z","v":29241,"vw":403.384285},{"c":404.24,"h":404.4,"l":403.49,"n":1223,"o":403.67,"t":"2026-10-14T18:50:00Z","v":22209,"vw":403.855423},{"c":404.16,"h":404.84,"l":404.16,"n":1128,"o":404.35,"t":"2026-10-14T18:55:00Z","v":28752,"vw":404.532514},{"c":403.09,"h":404.36,"l":402.805,"n":1482,"o":404.36,"t":"2026-10-14T19:00:00Z","v":35248,"vw":403.588171},{"c":404.24,"h":404.34,"l":402.76,"n":1552,"o":403.145,"t":"2026-10-14T19:05:00Z","v":40635,"vw":403.616888},{"c":404.44,"h":404.83,"l":404.0925,"n":1557,"o":404.34,"t":"2026-10-14T19:10:00Z","v":40417,"vw":404.461312},{"c":404.89,"h":405.12,"l":403.59,"n":1738,"o":404.48,"t":"2026-10-14T19:15:00Z","v":44045,"vw":404.392056},{"c":405.585,"h":406.02,"l":404.74,"n":1716,"o":404.99,"t":"2026-10-14T19:20:00Z","v":52699,"vw":405.467847},{"c":405.66,"h":405.9399,"l":404.93,"n":1823,"o":405.51,"t":"2026-10-14T19:25:00Z","v":49443,"vw":405.538401},{"c":407.18,"h":407.31,"l":405.09,"n":2832,"o":405.715,"t":"2026-10-14T19:30:00Z","v":68097,"vw":406.362288},{"c":406.13,"h":407.75,"l":405.7,"n":2054,"o":407.25,"t":"2026-10-14T19:35:00Z","v":55621,"vw":406.615866},{"c":406.88,"h":407.34,"l":406.11,"n":2032,"o":406.16,"t":"2026-10-14T19:40:00Z","v":47826,"vw":406.888146},{"c":406.35,"h":406.95,"l":405.93,"n":2518,"o":406.8,"t":"2026-10-14T19:45:00Z","v":74415,"vw":406.35541},{"c":405.4,"h":406.71,"l":405.14,"n":5422,"o":406.37,"t":"2026-10-14T19:50:00Z","v":146372,"vw":405.937838},{"c":403.55,"h":405.38,"l":403.06,"n":13465,"o":405.31,"t":"2026-10-14T19:55:00Z","v":445351,"vw":403.587565},{"c":403.57,"h":403.57,"l":403.57,"n":128,"o":403.57,"t":"2026-10-14T20:00:00Z","v":2139961,"vw":403.57},{"c":403.695,"h":404.02,"l":403.6,"n":13,"o":403.64,"t":"2026-10-14T20:05:00Z","v":2393,"vw":403.723218},{"c":403.24,"h":403.24,"l":403.24,"n":2,"o":403.24,"t":"2026-10-14T20:10:00Z","v":78,"vw":403.24},{"c":403,"h":403,"l":401.79,"n":19,"o":401.79,"t":"2026-10-14T20:25:00Z","v":350,"vw":402.465},{"c":402.74,"h":402.74,"l":402.74,"n":5,"o":402.74,"t":"2026-10-14T20:45:00Z","v":101,"vw":402.74},{"c":402.92,"h":402.92,"l":402.92,"n":2,"o":402.92,"t":"2026-10-14T21:05:00Z","v":61,"vw":402.92},{"c":403.57,"h":403.57,"l":403.56,"n":44,"o":403.56,"t":"2026-10-14T21:20:00Z","v":599,"vw":403.564169},{"c":403.57,"h":403.57,"l":403.57,"n":2,"o":403.57,"t":"2026-10-14T21:30:00Z","v":100,"vw":403.57},{"c":403,"h":403.56,"l":403,"n":9,"o":403.56,"t":"2026-10-14T21:45:00Z","v":436,"vw":403.095572},{"c":403.56,"h":403.56,"l":403.56,"n":1,"o":403.56,"t":"2026-10-14T21:50:00Z","v":56,"vw":403.56},{"c":403.13,"h":403.13,"l":403.13,"n":4,"o":403.13,"t":"2026-10-14T21:55:00Z","v":63,"vw":403.13},{"c":403.9,"h":403.9,"l":403.56,"n":16,"o":403.56,"t":"2026-10-14T22:00:00Z","v":343,"vw":403.748889},{"c":403.13,"h":403.19,"l":403.13,"n":19,"o":403.19,"t":"2026-10-14T22:10:00Z","v":382,"vw":403.161298},{"c":403.21,"h":403.21,"l":402.76,"n":5,"o":402.76,"t":"2026-10-14T22:20:00Z","v":220,"vw":402.856429},{"c":401.5,"h":401.5,"l":401.49,"n":7,"o":401.49,"t":"2026-10-14T22:55:00Z","v":220,"vw":401.496457},{"c":400.5,"h":400.5,"l":400.5,"n":2,"o":400.5,"t":"2026-10-14T23:20:00Z","v":290,"vw":400.5},{"c":400.07,"h":400.57,"l":400.07,"n":2,"o":400.57,"t":"2026-10-14T23:35:00Z","v":165,"vw":400.282121},{"c":400.65,"h":400.7269,"l":400.01,"n":13,"o":400.5,"t":"2026-10-14T23:40:00Z","v":636,"vw":400.493991},{"c":400.74,"h":400.74,"l":400.74,"n":1,"o":400.74,"t":"2026-10-14T23:45:00Z","v":49,"vw":400.74},{"c":400.01,"h":400.75,"l":400.01,"n":10,"o":400.75,"t":"2026-10-14T23:50:00Z","v":263,"vw":400.540322},{"c":400,"h":400,"l":397,"n":20,"o":397,"t":"2026-10-14T23:55:00Z","v":269,"vw":398.846154},{"c":398.82,"h":404.22,"l":397.88,"n":2189,"o":399.33,"t":"2026-10-15T08:00:00Z","v":20193,"vw":400.490569},{"c":399.47,"h":399.47,"l":399.47,"n":3,"o":399.47,"t":"2026-10-15T08:15:00Z","v":94,"vw":399.47},{"c":399.1,"h":399.1,"l":399.1,"n":15,"o":399.1,"t":"2026-10-15T08:30:00Z","v":250,"vw":399.1},{"c":399.98,"h":399.98,"l":399.98,"n":3,"o":399.98,"t":"2026-10-15T08:35:00Z","v":60,"vw":399.98},{"c":400,"h":400,"l":399.94,"n":15,"o":399.94,"t":"2026-10-15T08:40:00Z","v":619,"vw":399.988889},{"c":399.95,"h":399.95,"l":399.95,"n":13,"o":399.95,"t":"2026-10-15T08:45:00Z","v":275,"vw":399.95},{"c":399.95,"h":399.95,"l":399.9,"n":11,"o":399.9,"t":"2026-10-15T08:50:00Z","v":425,"vw":399.943785},{"c":399.95,"h":399.95,"l":399.95,"n":14,"o":399.95,"t":"2026-10-15T09:05:00Z","v":86,"vw":399.95},{"c":398.76,"h":398.76,"l":398.76,"n":10,"o":398.76,"t":"2026-10-15T09:50:00Z","v":212,"vw":398.76},{"c":399.7,"h":399.7,"l":399.7,"n":5,"o":399.7,"t":"2026-10-15T10:05:00Z","v":72,"vw":399.7},{"c":399,"h":399.3,"l":399,"n":39,"o":399.22,"t":"2026-10-15T11:00:00Z","v":685,"vw":399.132435},{"c":400.67,"h":400.67,"l":400.67,"n":62,"o":400.67,"t":"2026-10-15T11:10:00Z","v":459,"vw":400.67},{"c":400.13,"h":400.13,"l":400.13,"n":8,"o":400.13,"t":"2026-10-15T11:20:00Z","v":111,"vw":400.13},{"c":400.75,"h":400.99,"l":400.75,"n":4,"o":400.99,"t":"2026-10-15T11:25:00Z","v":99,"vw":400.864286},{"c":401.5,"h":401.91,"l":401.09,"n":101,"o":401.09,"t":"2026-10-15T11:30:00Z","v":1016,"vw":401.332478},{"c":401.9,"h":401.9,"l":401.9,"n":22,"o":401.9,"t":"2026-10-15T11:35:00Z","v":318,"vw":401.9},{"c":401.02,"h":401.02,"l":401.02,"n":11,"o":401.02,"t":"2026-10-15T11:45:00Z","v":183,"vw":401.02},{"c":400.3,"h":400.81,"l":400.3,"n":35,"o":400.81,"t":"2026-10-15T11:50:00Z","v":1051,"vw":400.39858},{"c":400.3,"h":400.3,"l":400.3,"n":2,"o":400.3,"t":"2026-10-15T11:55:00Z","v":101,"vw":400.3},{"c":400.33,"h":400.33,"l":400.33,"n":9,"o":400.33,"t":"2026-10-15T12:00:00Z","v":195,"vw":400.33},{"c":400.8,"h":400.8,"l":397.58,"n":21,"o":397.58,"t":"2026-10-15T12:10:00Z","v":560,"vw":399.610607},{"c":400.8,"h":400.8,"l":400.8,"n":7,"o":400.8,"t":"2026-10-15T12:25:00Z","v":110,"vw":400.8},{"c":399.01,"h":399.01,"l":397.06,"n":39,"o":398.07,"t":"2026-10-15T12:30:00Z","v":842,"vw":398.195633},{"c":399.09,"h":399.09,"l":398.5,"n":23,"o":398.5,"t":"2026-10-15T12:35:00Z","v":365,"vw":398.80102},{"c":398.7668,"h":399.27,"l":398.7668,"n":5,"o":399.27,"t":"2026-10-15T12:40:00Z","v":211,"vw":399.132396},{"c":397.01,"h":397.01,"l":397.01,"n":3,"o":397.01,"t":"2026-10-15T12:45:00Z","v":90,"vw":397.01},{"c":398.99,"h":398.99,"l":398.99,"n":12,"o":398.99,"t":"2026-10-15T13:00:00Z","v":126,"vw":398.99},{"c":398,"h":398,"l":397.02,"n":20,"o":397.1,"t":"2026-10-15T13:10:00Z","v":318,"vw":397.532563},{"c":396.71,"h":399.0797,"l":396.71,"n":90,"o":397.92,"t":"2026-10-15T13:20:00Z","v":2463,"vw":397.402104},{"c":395.03,"h":396.49,"l":395.03,"n":125,"o":396.49,"t":"2026-10-15T13:25:00Z","v":1518,"vw":395.765688},{"c":400.78,"h":402.825,"l":394.18,"n":3228,"o":396.99,"t":"2026-10-15T13:30:00Z","v":151492,"vw":398.676669},{"c":407.66,"h":407.77,"l":399.89,"n":3746,"o":400.88,"t":"2026-10-15T13:35:00Z","v":112767,"vw":403.618148},{"c":407.195,"h":410,"l":406.36,"n":2624,"o":407.495,"t":"2026-10-15T13:40:00Z","v":97894,"vw":408.286548},{"c":403.2,"h":408.17,"l":403.19,"n":2383,"o":407.29,"t":"2026-10-15T13:45:00Z","v":86470,"vw":406.503101},{"c":402.035,"h":403.89,"l":400,"n":3055,"o":403.14,"t":"2026-10-15T13:50:00Z","v":116645,"vw":402.065321},{"c":402.32,"h":402.64,"l":400.81,"n":3155,"o":402.075,"t":"2026-10-15T13:55:00Z","v":111356,"vw":401.909537},{"c":401.035,"h":402.7,"l":400.47,"n":2477,"o":402.0825,"t":"2026-10-15T14:00:00Z","v":74531,"vw":402.051118},{"c":400.09,"h":401.55,"l":398.87,"n":1574,"o":401.0351,"t":"2026-10-15T14:05:00Z","v":49792,"vw":400.00088},{"c":397.57,"h":401.38,"l":396.635,"n":1823,"o":400.14,"t":"2026-10-15T14:10:00Z","v":63848,"vw":399.51899},{"c":397.365,"h":398.93,"l":396.55,"n":1657,"o":397.43,"t":"2026-10-15T14:15:00Z","v":60594,"vw":397.88174},{"c":398.36,"h":400.005,"l":397.34,"n":1420,"o":397.34,"t":"2026-10-15T14:20:00Z","v":41760,"vw":398.567928},{"c":397.87,"h":399.42,"l":397.56,"n":1590,"o":398.36,"t":"2026-10-15T14:25:00Z","v":44996,"vw":398.570672},{"c":397.1,"h":397.87,"l":395.44,"n":1818,"o":397.7,"t":"2026-10-15T14:30:00Z","v":61113,"vw":396.474763},{"c":397.225,"h":397.36,"l":395.4575,"n":1316,"o":397.195,"t":"2026-10-15T14:35:00Z","v":35614,"vw":396.346887},{"c":398.765,"h":399.04,"l":397.11,"n":1500,"o":397.305,"t":"2026-10-15T14:40:00Z","v":42320,"vw":398.334524},{"c":398.805,"h":399.65,"l":398.31,"n":1883,"o":398.76,"t":"2026-10-15T14:45:00Z","v":58016,"vw":399.046329},{"c":399.91,"h":399.91,"l":397.85,"n":1192,"o":398.8,"t":"2026-10-15T14:50:00Z","v":30957,"vw":398.77202},{"c":402.97,"h":403.31,"l":399.89,"n":1627,"o":399.92,"t":"2026-10-15T14:55:00Z","v":70274,"vw":401.169605},{"c":403.685,"h":403.7,"l":401.895,"n":1203,"o":402.88,"t":"2026-10-15T15:00:00Z","v":31193,"vw":402.594789},{"c":403.03,"h":403.865,"l":401.605,"n":1371,"o":403.685,"t":"2026-10-15T15:05:00Z","v":49756,"vw":402.700062},{"c":402.77,"h":403.34,"l":401.915,"n":1315,"o":402.87,"t":"2026-10-15T15:10:00Z","v":48935,"vw":402.689056},{"c":402.755,"h":403.94,"l":401.5,"n":1834,"o":402.735,"t":"2026-10-15T15:15:00Z","v":92755,"vw":402.635898},{"c":402.33,"h":403.1,"l":401.92,"n":1470,"o":402.7,"t":"2026-10-15T15:20:00Z","v":28527,"vw":402.605448},{"c":401.865,"h":402.69,"l":401.455,"n":1030,"o":402.315,"t":"2026-10-15T15:25:00Z","v":25062,"vw":402.073292},{"c":400.3289,"h":402.09,"l":400.27,"n":845,"o":401.87,"t":"2026-10-15T15:30:00Z","v":26716,"vw":401.060305},{"c":400.76,"h":401.95,"l":400.4992,"n":756,"o":400.4992,"t":"2026-10-15T15:35:00Z","v":17073,"vw":401.388882},{"c":401.15,"h":401.5396,"l":400.72,"n":708,"o":400.825,"t":"2026-10-15T15:40:00Z","v":13065,"vw":401.049167},{"c":400.45,"h":400.97,"l":399.68,"n":676,"o":400.97,"t":"2026-10-15T15:45:00Z","v":16095,"vw":400.326251},{"c":399.63,"h":400.49,"l":399.37,"n":756,"o":400.49,"t":"2026-10-15T15:50:00Z","v":16504,"vw":399.790791},{"c":400.84,"h":401.09,"l":399.21,"n":798,"o":399.57,"t":"2026-10-15T15:55:00Z","v":18680,"vw":400.193056},{"c":400.2425,"h":401.535,"l":400.2425,"n":822,"o":400.97,"t":"2026-10-15T16:00:00Z","v":20848,"vw":401.031548},{"c":400.335,"h":400.96,"l":400.205,"n":813,"o":400.255,"t":"2026-10-15T16:05:00Z","v":20950,"vw":400.562337},{"c":400.67,"h":401.04,"l":399.815,"n":697,"o":400.34,"t":"2026-10-15T16:10:00Z","v":14880,"vw":400.355369},{"c":400.71,"h":400.9,"l":400.36,"n":607,"o":400.76,"t":"2026-10-15T16:15:00Z","v":13493,"vw":400.603561},{"c":400.19,"h":400.6,"l":399.89,"n":583,"o":400.6,"t":"2026-10-15T16:20:00Z","v":11750,"vw":400.254466},{"c":398.525,"h":400.242,"l":397.915,"n":707,"o":400.215,"t":"2026-10-15T16:25:00Z","v":18538,"vw":398.797136},{"c":399.495,"h":399.5,"l":398.31,"n":749,"o":398.59,"t":"2026-10-15T16:30:00Z","v":14339,"vw":398.888438},{"c":398.89,"h":400.21,"l":398.89,"n":665,"o":399.64,"t":"2026-10-15T16:35:00Z","v":12423,"vw":399.619064},{"c":399.24,"h":399.24,"l":398.4,"n":776,"o":398.82,"t":"2026-10-15T16:40:00Z","v":24947,"vw":398.912488},{"c":399.48,"h":399.56,"l":398.89,"n":673,"o":399.285,"t":"2026-10-15T16:45:00Z","v":17681,"vw":399.205178},{"c":399.41,"h":399.41,"l":398.68,"n":817,"o":399.2,"t":"2026-10-15T16:50:00Z","v":23643,"vw":398.995519},{"c":399.45,"h":399.54,"l":399.15,"n":226,"o":399.435,"t":"2026-10-15T16:55:00Z","v":5904,"vw":399.380095},{"c":399.06,"h":400.01,"l":399.02,"n":474,"o":399.85,"t":"2026-10-15T18:10:00Z","v":9910,"vw":399.511552},{"c":399.975,"h":400.02,"l":399.075,"n":911,"o":399.21,"t":"2026-10-15T18:15:00Z","v":19759,"vw":399.51256},{"c":399.12,"h":400.07,"l":399.11,"n":616,"o":399.975,"t":"2026-10-15T18:20:00Z","v":12300,"vw":399.377667},{"c":399.7327,"h":399.84,"l":398.64,"n":991,"o":399.29,"t":"2026-10-15T18:25:00Z","v":17239,"vw":399.314638},{"c":399.66,"h":399.83,"l":399.11,"n":738,"o":399.75,"t":"2026-10-15T18:30:00Z","v":14154,"vw":399.448908},{"c":399.57,"h":400.1,"l":399.4,"n":776,"o":399.65,"t":"2026-10-15T18:35:00Z","v":16242,"vw":399.780221},{"c":399.48,"h":399.78,"l":398.89,"n":731,"o":399.4,"t":"2026-10-15T18:40:00Z","v":14600,"vw":399.232565},{"c":399.295,"h":399.78,"l":399.15,"n":951,"o":399.6047,"t":"2026-10-15T18:45:00Z","v":18799,"vw":399.475835},{"c":400.1814,"h":400.22,"l":399.015,"n":1141,"o":399.3,"t":"2026-10-15T18:50:00Z","v":17974,"vw":399.703705},{"c":401.08,"h":401.305,"l":400.21,"n":1052,"o":400.21,"t":"2026-10-15T18:55:00Z","v":25036,"vw":400.803833},{"c":402,"h":402.28,"l":401.06,"n":1205,"o":401.125,"t":"2026-10-15T19:00:00Z","v":27064,"vw":401.784998},{"c":401.965,"h":402.38,"l":401.2,"n":1110,"o":402.08,"t":"2026-10-15T19:05:00Z","v":22361,"vw":401.77292},{"c":402.805,"h":403.11,"l":401.96,"n":1995,"o":402.04,"t":"2026-10-15T19:10:00Z","v":39785,"vw":402.496429},{"c":403.795,"h":404,"l":402.8,"n":1611,"o":402.8,"t":"2026-10-15T19:15:00Z","v":35333,"vw":403.355692},{"c":404.17,"h":404.68,"l":403.39,"n":2161,"o":403.79,"t":"2026-10-15T19:20:00Z","v":55694,"vw":403.878899},{"c":403.92,"h":404.71,"l":403.67,"n":1809,"o":404.13,"t":"2026-10-15T19:25:00Z","v":37280,"vw":404.285702},{"c":405.46,"h":405.88,"l":403.64,"n":1983,"o":403.91,"t":"2026-10-15T19:30:00Z","v":49389,"vw":404.901936},{"c":405.66,"h":406.18,"l":405.475,"n":1480,"o":405.505,"t":"2026-10-15T19:35:00Z","v":33907,"vw":405.83318},{"c":405.21,"h":405.955,"l":404.98,"n":1262,"o":405.69,"t":"2026-10-15T19:40:00Z","v":29907,"vw":405.482068},{"c":405.22,"h":405.64,"l":404.75,"n":1575,"o":405.13,"t":"2026-10-15T19:45:00Z","v":43566,"vw":405.116039},{"c":405.44,"h":405.79,"l":404.59,"n":3140,"o":405.37,"t":"2026-10-15T19:50:00Z","v":94708,"vw":405.191751},{"c":404.11,"h":405.47,"l":402.79,"n":9254,"o":405.39,"t":"2026-10-15T19:55:00Z","v":297057,"vw":403.957677},{"c":406.42,"h":406.42,"l":403.95,"n":183,"o":403.95,"t":"2026-10-15T20:00:00Z","v":1447702,"vw":403.950071},{"c":403.37,"h":403.37,"l":403.37,"n":4,"o":403.37,"t":"2026-10-15T20:15:00Z","v":80,"vw":403.37},{"c":402.87,"h":402.87,"l":402.87,"n":30,"o":402.87,"t":"2026-10-15T20:20:00Z","v":353,"vw":402.87}],"history":[{"c":236.43,"h":237.03,"l":232.7,"n":33096,"o":233.8,"t":"2024-10-14T04:00:00Z","v":1770326,"vw":236.043283},{"c":225.87,"h":236.7556,"l":224.08,"n":70693,"o":236.01,"t":"2024-10-15T04:00:00Z","v":4112177,"vw":227.257195},{"c":227.49,"h":230.34,"l":225.96,"n":39273,"o":228.85,"t":"2024-10-16T04:00:00Z","v":1585728,"vw":227.829106},{"c":227.34,"h":233.56,"l":227.17,"n":40951,"o":232.52,"t":"2024-10-17T04:00:00Z","v":3637854,"vw":228.249614},{"c":228.33,"h":229.78,"l":226.97,"n":37563,"o":229.17,"t":"2024-10-18T04:00:00Z","v":1763100,"vw":228.350945},{"c":225.67,"h":226.41,"l":222.41,"n":43687,"o":226.3,"t":"2024-10-21T04:00:00Z","v":2212385,"vw":224.639547},{"c":224.62,"h":225.61,"l":222.71,"n":39820,"o":224.44,"t":"2024-10-22T04:00:00Z","v":1833704,"vw":224.562653},{"c":226.85,"h":229.51,"l":224.01,"n":46040,"o":228.08,"t":"2024-10-23T04:00:00Z","v":2492028,"vw":226.82815},{"c":229.68,"h":230.34,"l":227.42,"n":46262,"o":228.74,"t":"2024-10-24T04:00:00Z","v":2376151,"vw":229.170259},{"c":230.17,"h":235.2,"l":230.04,"n":35118,"o":231.84,"t":"2024-10-25T04:00:00Z","v":1733471,"vw":231.628892},{"c":230.14,"h":231.95,"l":228.6,"n":35270,"o":229.13,"t":"2024-10-28T04:00:00Z","v":3403740,"vw":230.30825},{"c":235.23,"h":235.86,"l":229.01,"n":38131,"o":229.7,"t":"2024-10-29T04:00:00Z","v":2056224,"vw":234.420334},{"c":230.12,"h":232.99,"l":229.88,"n":40530,"o":230.78,"t":"2024-10-30T04:00:00Z","v":2084447,"vw":230.642311},{"c":223.11,"h":230.2,"l":220.83,"n":60192,"o":230.16,"t":"2024-10-31T04:00:00Z","v":4258086,"vw":223.182228},{"c":225.48,"h":226.6,"l":223,"n":45897,"o":223.87,"t":"2024-11-01T04:00:00Z","v":2922814,"vw":225.311931},{"c":224.19,"h":226.78,"l":223.4401,"n":36074,"o":225,"t":"2024-11-04T05:00:00Z","v":1599638,"vw":224.760284},{"c":217.6,"h":219.31,"l":215.32,"n":68295,"o":219.31,"t":"2024-11-05T05:00:00Z","v":3753393,"vw":217.337193},{"c":226.25,"h":228.09,"l":221.94,"n":67121,"o":223.68,"t":"2024-11-06T05:00:00Z","v":3615271,"vw":226.079671},{"c":227.77,"h":230.27,"l":225.72,"n":45736,"o":229.63,"t":"2024-11-07T05:00:00Z","v":2500936,"vw":227.658617},{"c":225.8,"h":228.12,"l":224.76,"n":44328,"o":226.56,"t":"2024-11-08T05:00:00Z","v":3426964,"vw":225.874146},{"c":220.47,"h":225.01,"l":218.42,"n":53666,"o":223.85,"t":"2024-11-11T05:00:00Z","v":3271768,"vw":220.524773},{"c":219.55,"h":220.85,"l":215.9,"n":47448,"o":220.49,"t":"2024-11-12T05:00:00Z","v":2593982,"vw":218.758733},{"c":212.84,"h":217.68,"l":212.44,"n":75163,"o":216.77,"t":"2024-11-13T05:00:00Z","v":4609884,"vw":213.667924},{"c":212.24,"h":215.035,"l":211.46,"n":55860,"o":213.44,"t":"2024-11-14T05:00:00Z","v":3214113,"vw":212.505488},{"c":206.35,"h":210.38,"l":205.4,"n":68559,"o":208.77,"t":"2024-11-15T05:00:00Z","v":3880962,"vw":206.815751},{"c":209.65,"h":209.89,"l":206.11,"n":53388,"o":206.52,"t":"2024-11-18T05:00:00Z","v":3774701,"vw":209.115234},{"c":210.43,"h":210.82,"l":206.8,"n":44103,"o":207.7,"t":"2024-11-19T05:00:00Z","v":2958662,"vw":209.624981},{"c":211.01,"h":211.16,"l":207.25,"n":49950,"o":207.25,"t":"2024-11-20T05:00:00Z","v":3072641,"vw":209.618662},{"c":213.96,"h":215.01,"l":210.05,"n":46872,"o":212.29,"t":"2024-11-21T05:00:00Z","v":2540586,"vw":213.528176},{"c":214.59,"h":214.75,"l":211.54,"n":39357,"o":211.54,"t":"2024-11-22T05:00:00Z","v":2695385,"vw":214.039936},{"c":223.58,"h":225,"l":216,"n":96482,"o":217.74,"t":"2024-11-25T05:00:00Z","v":7303632,"vw":222.179143},{"c":219.05,"h":233.55,"l":216.005,"n":102922,"o":232.15,"t":"2024-11-26T05:00:00Z","v":6569057,"vw":222.339801},{"c":217.17,"h":219.4,"l":213.9,"n":51450,"o":219.32,"t":"2024-11-27T05:00:00Z","v":2943466,"vw":216.608864},{"c":218.05,"h":221.7,"l":217.5,"n":34465,"o":219.19,"t":"2024-11-29T05:00:00Z","v":1992604,"vw":218.74181},{"c":223.12,"h":224.79,"l":217.01,"n":54939,"o":218.13,"t":"2024-12-02T05:00:00Z","v":3240246,"vw":222.46753},{"c":221.54,"h":223.33,"l":219.95,"n":45158,"o":221.58,"t":"2024-12-03T05:00:00Z","v":2340471,"vw":221.73471},{"c":218.3,"h":223.21,"l":217.86,"n":39163,"o":223.11,"t":"2024-12-04T05:00:00Z","v":2635207,"vw":218.745723},{"c":214.55,"h":219.39,"l":213.8555,"n":44662,"o":217.23,"t":"2024-12-05T05:00:00Z","v":2475089,"vw":215.044324},{"c":218.2,"h":218.59,"l":213.73,"n":50664,"o":214.73,"t":"2024-12-06T05:00:00Z","v":3189499,"vw":217.642239},{"c":219.04,"h":223.55,"l":215.16,"n":45173,"o":215.97,"t":"2024-12-09T05:00:00Z","v":2467331,"vw":219.654685},{"c":215.61,"h":219.67,"l":214.5,"n":42582,"o":219.04,"t":"2024-12-10T05:00:00Z","v":2679445,"vw":215.738352},{"c":217.12,"h":219.04,"l":215.559,"n":39934,"o":216.03,"t":"2024-12-11T05:00:00Z","v":3839345,"vw":217.212577},{"c":217.72,"h":218.73,"l":214.644,"n":41580,"o":215.15,"t":"2024-12-12T05:00:00Z","v":2995032,"vw":217.327717},{"c":216.61,"h":217.97,"l":213.75,"n":43117,"o":215.41,"t":"2024-12-13T05:00:00Z","v":3067545,"vw":216.531038},{"c":216.31,"h":217.79,"l":213.66,"n":55487,"o":214.92,"t":"2024-12-16T05:00:00Z","v":3410112,"vw":216.365042},{"c":213.82,"h":217.93,"l":212.36,"n":54591,"o":215.89,"t":"2024-12-17T05:00:00Z","v":3240525,"vw":214.055451},{"c":207.77,"h":218.95,"l":207.26,"n":56091,"o":215.16,"t":"2024-12-18T05:00:00Z","v":4077394,"vw":210.671493},{"c":207.78,"h":210.61,"l":207.23,"n":57774,"o":209.6,"t":"2024-12-19T05:00:00Z","v":3942278,"vw":208.462147},{"c":211.78,"h":213.3575,"l":205.83,"n":50996,"o":206.28,"t":"2024-12-20T05:00:00Z","v":6604074,"vw":210.740675},{"c":214.89,"h":215.58,"l":211.545,"n":44075,"o":211.93,"t":"2024-12-23T05:00:00Z","v":2478480,"vw":214.26551},{"c":218.09,"h":218.21,"l":213.67,"n":19398,"o":215.94,"t":"2024-12-24T05:00:00Z","v":1063511,"vw":217.245122},{"c":218.06,"h":219.07,"l":215.39,"n":25708,"o":215.39,"t":"2024-12-26T05:00:00Z","v":1189273,"vw":218.104345},{"c":216.99,"h":218.25,"l":215.24,"n":31667,"o":217.43,"t":"2024-12-27T05:00:00Z","v":1926739,"vw":216.865405},{"c":212.56,"h":214.625,"l":211.025,"n":36882,"o":214.25,"t":"2024-12-30T05:00:00Z","v":2578313,"vw":212.586397},{"c":212.46,"h":214.55,"l":211.07,"n":29803,"o":214,"t":"2024-12-31T05:00:00Z","v":1608772,"vw":212.432099},{"c":211.35,"h":217.25,"l":209.75,"n":39565,"o":215.49,"t":"2025-01-02T05:00:00Z","v":2379261,"vw":212.298424},{"c":215.37,"h":216.11,"l":210.395,"n":39806,"o":212.76,"t":"2025-01-03T05:00:00Z","v":2547489,"vw":214.589848},{"c":218,"h":221.53,"l":214.775,"n":43789,"o":215.33,"t":"2025-01-06T05:00:00Z","v":2490969,"vw":218.763287},{"c":215.87,"h":220.28,"l":214.3,"n":52328,"o":219.79,"t":"2025-01-07T05:00:00Z","v":3573300,"vw":217.11811},{"c":220.44,"h":221.16,"l":212.63,"n":54319,"o":215.4,"t":"2025-01-08T05:00:00Z","v":3096841,"vw":219.223055},{"c":212.37,"h":219.37,"l":211.79,"n":62556,"o":217.54,"t":"2025-01-10T05:00:00Z","v":4108662,"vw":213.567849},{"c":212.95,"h":213.37,"l":208.09,"n":45773,"o":209.34,"t":"2025-01-13T05:00:00Z","v":3960579,"vw":212.093654},{"c":214.65,"h":214.83,"l":211.54,"n":33736,"o":213.16,"t":"2025-01-14T05:00:00Z","v":1634673,"vw":213.861856},{"c":218.22,"h":219.59,"l":215.7,"n":43793,"o":217.5,"t":"2025-01-15T05:00:00Z","v":3302798,"vw":218.052499},{"c":215.02,"h":218.3,"l":212.71,"n":50831,"o":218.3,"t":"2025-01-16T05:00:00Z","v":3116371,"vw":215.565605},{"c":219.16,"h":220.635,"l":217.84,"n":41126,"o":220.56,"t":"2025-01-17T05:00:00Z","v":2871536,"vw":219.386402},{"c":221.45,"h":223.65,"l":219.16,"n":42402,"o":219.23,"t":"2025-01-21T05:00:00Z","v":4091227,"vw":221.76609},{"c":224.08,"h":226.22,"l":221.1,"n":40180,"o":221.45,"t":"2025-01-22T05:00:00Z","v":2883331,"vw":224.414878},{"c":228.35,"h":228.43,"l":221.53,"n":49483,"o":221.88,"t":"2025-01-23T05:00:00Z","v":2607991,"vw":226.534807},{"c":217.37,"h":226.04,"l":217.13,"n":64444,"o":224.62,"t":"2025-01-24T05:00:00Z","v":3929413,"vw":218.884638},{"c":215.42,"h":220.8175,"l":213.64,"n":103839,"o":217.4,"t":"2025-01-27T05:00:00Z","v":7088010,"vw":216.745169},{"c":209.52,"h":213.905,"l":207.9,"n":70199,"o":212.81,"t":"2025-01-28T05:00:00Z","v":3748857,"vw":209.888063},{"c":209.91,"h":211.87,"l":209.01,"n":41887,"o":209.54,"t":"2025-01-29T05:00:00Z","v":2258503,"vw":210.287228},{"c":212.4,"h":213.065,"l":209.1,"n":48342,"o":210.23,"t":"2025-01-30T05:00:00Z","v":2976438,"vw":211.684222},{"c":211.89,"h":217.62,"l":210.69,"n":55289,"o":211.71,"t":"2025-01-31T05:00:00Z","v":3486618,"vw":213.232279},{"c":205.24,"h":209.65,"l":202.765,"n":75294,"o":209.29,"t":"2025-02-03T05:00:00Z","v":4481008,"vw":205.910087},{"c":206.01,"h":208.35,"l":204.07,"n":75531,"o":204.6,"t":"2025-02-04T05:00:00Z","v":4633718,"vw":206.531815},{"c":209.8,"h":210.55,"l":204.16,"n":69844,"o":205.43,"t":"2025-02-05T05:00:00Z","v":4516698,"vw":208.465594},{"c":207.83,"h":210.51,"l":205.7485,"n":45780,"o":208.73,"t":"2025-02-06T05:00:00Z","v":2715143,"vw":207.660072},{"c":205.21,"h":209.545,"l":203.74,"n":59401,"o":207.68,"t":"2025-02-07T05:00:00Z","v":3182500,"vw":205.477611},{"c":204.86,"h":207.205,"l":202.97,"n":51460,"o":206.58,"t":"2025-02-10T05:00:00Z","v":2819167,"vw":204.893844},{"c":203.46,"h":206.62,"l":202.64,"n":36329,"o":202.93,"t":"2025-02-11T05:00:00Z","v":2335759,"vw":204.070572},{"c":205.13,"h":205.4,"l":200.8,"n":41032,"o":201.01,"t":"2025-02-12T05:00:00Z","v":2411505,"vw":204.110954},{"c":209.34,"h":209.65,"l":204.99,"n":64113,"o":204.99,"t":"2025-02-13T05:00:00Z","v":3134872,"vw":208.38208},{"c":214.61,"h":215.15,"l":210.63,"n":68814,"o":211.24,"t":"2025-02-14T05:00:00Z","v":3938608,"vw":213.732898},{"c":220.22,"h":220.51,"l":215.77,"n":106211,"o":217.265,"t":"2025-02-18T05:00:00Z","v":7400196,"vw":219.063477},{"c":241.66,"h":242.51,"l":224.1,"n":155456,"o":230.02,"t":"2025-02-19T05:00:00Z","v":9787140,"vw":235.867119},{"c":243.82,"h":247.1,"l":242.5545,"n":98061,"o":243.54,"t":"2025-02-20T05:00:00Z","v":5890083,"vw":244.332292},{"c":238.91,"h":246.08,"l":237.76,"n":80689,"o":244.93,"t":"2025-02-21T05:00:00Z","v":6176603,"vw":240.498732},{"c":236.99,"h":240.64,"l":236.18,"n":63077,"o":240.28,"t":"2025-02-24T05:00:00Z","v":4778259,"vw":237.733969},{"c":235.3,"h":238.33,"l":234.38,"n":59676,"o":238.33,"t":"2025-02-25T05:00:00Z","v":4136763,"vw":235.949682},{"c":233.73,"h":236.38,"l":231.83,"n":52997,"o":235.04,"t":"2025-02-26T05:00:00Z","v":2908161,"vw":233.811516},{"c":223.85,"h":234.23,"l":223.5,"n":67886,"o":234.23,"t":"2025-02-27T05:00:00Z","v":4480434,"vw":226.237014},{"c":230.06,"h":230.12,"l":223.05,"n":66302,"o":225.99,"t":"2025-02-28T05:00:00Z","v":4631189,"vw":228.946743},{"c":228.53,"h":233.825,"l":225.67,"n":78109,"o":231.84,"t":"2025-03-03T05:00:00Z","v":5000149,"vw":229.621229},{"c":226.18,"h":231.44,"l":223.9,"n":82252,"o":230.46,"t":"2025-03-04T05:00:00Z","v":4742681,"vw":226.997549},{"c":229.47,"h":229.86,"l":222.6991,"n":57412,"o":227.18,"t":"2025-03-05T05:00:00Z","v":3927336,"vw":227.925105},{"c":222.77,"h":228.87,"l":222.05,"n":67458,"o":225.68,"t":"2025-03-06T05:00:00Z","v":4818664,"vw":223.572076},{"c":225.86,"h":226.655,"l":219.74,"n":56925,"o":223.59,"t":"2025-03-07T05:00:00Z","v":4062874,"vw":224.125349},{"c":216.26,"h":221.145,"l":213.15,"n":86095,"o":220.22,"t":"2025-03-10T04:00:00Z","v":4946560,"vw":216.704223},{"c":209.08,"h":217.385,"l":206.48,"n":73247,"o":217.33,"t":"2025-03-11T04:00:00Z","v":4225517,"vw":209.852034},{"c":206.62,"h":212.99,"l":205.62,"n":64709,"o":209.08,"t":"2025-03-12T04:00:00Z","v":3917668,"vw":207.936112},{"c":203.8,"h":208.16,"l":202.59,"n":50854,"o":206,"t":"2025-03-13T04:00:00Z","v":2625568,"vw":204.963653},{"c":208.75,"h":209.85,"l":206.2288,"n":46733,"o":207.36,"t":"2025-03-14T04:00:00Z","v":2614297,"vw":208.56983},{"c":211.68,"h":213.3699,"l":207.37,"n":44750,"o":207.75,"t":"2025-03-17T04:00:00Z","v":2514464,"vw":210.741179},{"c":209.16,"h":210.75,"l":207.69,"n":44777,"o":210.58,"t":"2025-03-18T04:00:00Z","v":2657324,"vw":209.175209},{"c":209.97,"h":213.03,"l":208.09,"n":45840,"o":209.19,"t":"2025-03-19T04:00:00Z","v":2571926,"vw":210.077169},{"c":205.9,"h":208.165,"l":204.81,"n":51289,"o":208.165,"t":"2025-03-20T04:00:00Z","v":2775730,"vw":205.997125},{"c":204.4,"h":205.27,"l":201.28,"n":51240,"o":203.06,"t":"2025-03-21T04:00:00Z","v":5070459,"vw":204.02297},{"c":212.34,"h":214.08,"l":209.74,"n":61720,"o":210,"t":"2025-03-24T04:00:00Z","v":3458275,"vw":212.465446},{"c":213.58,"h":214.63,"l":210.98,"n":44947,"o":210.98,"t":"2025-03-25T04:00:00Z","v":2550034,"vw":213.70279},{"c":210.53,"h":214.9,"l":209.685,"n":50345,"o":213.15,"t":"2025-03-26T04:00:00Z","v":2454565,"vw":211.128868},{"c":208.94,"h":211,"l":205.88,"n":47422,"o":208.68,"t":"2025-03-27T04:00:00Z","v":2885111,"vw":208.804493},{"c":201.56,"h":208.06,"l":200.77,"n":51604,"o":207.82,"t":"2025-03-28T04:00:00Z","v":3521430,"vw":202.154692},{"c":201.67,"h":202.52,"l":196.8,"n":59686,"o":200.23,"t":"2025-03-31T04:00:00Z","v":3803746,"vw":200.808272},{"c":199.18,"h":200.84,"l":195.1224,"n":60150,"o":200.26,"t":"2025-04-01T04:00:00Z","v":3383360,"vw":198.362608},{"c":199.59,"h":202.3,"l":195.76,"n":45579,"o":195.76,"t":"2025-04-02T04:00:00Z","v":2437534,"vw":199.291985},{"c":180.88,"h":193.195,"l":180.4,"n":105156,"o":191.82,"t":"2025-04-03T04:00:00Z","v":6970681,"vw":182.592473},{"c":164.6,"h":176.41,"l":164.14,"n":145434,"o":174.61,"t":"2025-04-04T04:00:00Z","v":9633997,"vw":167.248195},{"c":171.34,"h":183.31,"l":158.65,"n":161307,"o":163.2,"t":"2025-04-07T04:00:00Z","v":10236502,"vw":170.371998},{"c":166.09,"h":179.24,"l":161.83,"n":105961,"o":175.38,"t":"2025-04-08T04:00:00Z","v":7638940,"vw":169.071179},{"c":196.63,"h":198.46,"l":164.58,"n":131815,"o":166.05,"t":"2025-04-09T04:00:00Z","v":10940110,"vw":188.574955},{"c":178.36,"h":189.63,"l":170.93,"n":105012,"o":189.63,"t":"2025-04-10T04:00:00Z","v":8548018,"vw":178.298289},{"c":179.16,"h":180.975,"l":167.2,"n":101220,"o":172.125,"t":"2025-04-11T04:00:00Z","v":6528889,"vw":176.109937},{"c":178.6,"h":185,"l":175.58,"n":63802,"o":183.26,"t":"2025-04-14T04:00:00Z","v":3912108,"vw":179.023938},{"c":179.54,"h":182.47,"l":178.07,"n":48335,"o":178.6,"t":"2025-04-15T04:00:00Z","v":3035881,"vw":179.978749},{"c":175.93,"h":177.36,"l":170.39,"n":63456,"o":173.67,"t":"2025-04-16T04:00:00Z","v":4392829,"vw":175.119767},{"c":176.27,"h":178.34,"l":173.58,"n":51065,"o":177.89,"t":"2025-04-17T04:00:00Z","v":3341240,"vw":176.228722},{"c":174.99,"h":175.47,"l":171,"n":50109,"o":172.65,"t":"2025-04-21T04:00:00Z","v":3650119,"vw":173.640526},{"c":178.5,"h":179.19,"l":175.205,"n":54884,"o":176.78,"t":"2025-04-22T04:00:00Z","v":3735027,"vw":177.939784},{"c":183.11,"h":187.84,"l":182.475,"n":70071,"o":185.99,"t":"2025-04-23T04:00:00Z","v":4323335,"vw":184.52867},{"c":195.23,"h":197.515,"l":191.05,"n":91618,"o":192.725,"t":"2025-04-24T04:00:00Z","v":5606678,"vw":194.749666},{"c":194.59,"h":196.37,"l":191.69,"n":71138,"o":192.95,"t":"2025-04-25T04:00:00Z","v":3206797,"vw":194.089206},{"c":193.72,"h":196.37,"l":189.95,"n":44885,"o":193.36,"t":"2025-04-28T04:00:00Z","v":3401605,"vw":193.168521},{"c":192.67,"h":194.815,"l":190.36,"n":52650,"o":191.5,"t":"2025-04-29T04:00:00Z","v":3939847,"vw":192.804618},{"c":194.92,"h":195.34,"l":186.7265,"n":55653,"o":187.55,"t":"2025-04-30T04:00:00Z","v":4415391,"vw":193.464331},{"c":193.74,"h":197.165,"l":193.44,"n":57200,"o":196.84,"t":"2025-05-01T04:00:00Z","v":3439454,"vw":194.946628},{"c":198.59,"h":199.7125,"l":197.15,"n":58552,"o":197.86,"t":"2025-05-02T04:00:00Z","v":3795868,"vw":198.565745},{"c":197.72,"h":199.715,"l":195.59,"n":37152,"o":196.16,"t":"2025-05-05T04:00:00Z","v":2022742,"vw":198.062602},{"c":195.6,"h":197.4,"l":194.26,"n":36221,"o":194.89,"t":"2025-05-06T04:00:00Z","v":2535541,"vw":195.786722},{"c":199.86,"h":200.72,"l":195.69,"n":47554,"o":196.63,"t":"2025-05-07T04:00:00Z","v":2966391,"vw":198.991523},{"c":202.78,"h":206.04,"l":200.96,"n":56843,"o":202.26,"t":"2025-05-08T04:00:00Z","v":3422453,"vw":203.369235},{"c":207.51,"h":210.14,"l":206.29,"n":66376,"o":207.24,"t":"2025-05-09T04:00:00Z","v":3537650,"vw":208.133107},{"c":223.15,"h":225.49,"l":219.1,"n":94610,"o":222.87,"t":"2025-05-12T04:00:00Z","v":6358273,"vw":222.731814},{"c":226.68,"h":227.07,"l":220.2489,"n":67457,"o":221.965,"t":"2025-05-13T04:00:00Z","v":4373921,"vw":226.023051},{"c":226.82,"h":228.34,"l":224.01,"n":71337,"o":227.64,"t":"2025-05-14T04:00:00Z","v":4648600,"vw":226.167394},{"c":227.12,"h":228.7975,"l":224.01,"n":59202,"o":224.425,"t":"2025-05-15T04:00:00Z","v":3045249,"vw":226.793627},{"c":227.11,"h":227.8,"l":225.525,"n":58750,"o":227.16,"t":"2025-05-16T04:00:00Z","v":3618204,"vw":226.90112},{"c":224.54,"h":226.805,"l":223.07,"n":62804,"o":223.635,"t":"2025-05-19T04:00:00Z","v":3974323,"vw":224.884467},{"c":224.49,"h":224.6,"l":221.93,"n":48746,"o":222.32,"t":"2025-05-20T04:00:00Z","v":2619352,"vw":223.815325},{"c":222.22,"h":227.39,"l":221.325,"n":85181,"o":222.6,"t":"2025-05-21T04:00:00Z","v":5091059,"vw":223.40948},{"c":211.93,"h":224.395,"l":211.37,"n":144524,"o":221.46,"t":"2025-05-22T04:00:00Z","v":8968264,"vw":214.769784},{"c":210.47,"h":211.04,"l":206,"n":89780,"o":208.98,"t":"2025-05-23T04:00:00Z","v":4848159,"vw":209.449484},{"c":216.89,"h":217.87,"l":212.73,"n":67191,"o":215.15,"t":"2025-05-27T04:00:00Z","v":5542334,"vw":216.629502},{"c":215.62,"h":218.19,"l":215.46,"n":64725,"o":217.61,"t":"2025-05-28T04:00:00Z","v":3853917,"vw":216.642314},{"c":215.75,"h":218.5,"l":214,"n":69874,"o":218.055,"t":"2025-05-29T04:00:00Z","v":3800393,"vw":215.446852},{"c":213.98,"h":215.84,"l":210.8,"n":75914,"o":215.28,"t":"2025-05-30T04:00:00Z","v":10923408,"vw":213.94144},{"c":215.45,"h":216.2,"l":212.215,"n":50109,"o":212.4,"t":"2025-06-02T04:00:00Z","v":2233860,"vw":214.946472},{"c":218.43,"h":218.89,"l":213.05,"n":64885,"o":214.03,"t":"2025-06-03T04:00:00Z","v":3515816,"vw":217.768786},{"c":218.5,"h":221.19,"l":217.33,"n":71644,"o":219.83,"t":"2025-06-04T04:00:00Z","v":4199395,"vw":218.718662},{"c":218.04,"h":222.585,"l":217.02,"n":58426,"o":219.8,"t":"2025-06-05T04:00:00Z","v":3496524,"vw":219.138235},{"c":222.26,"h":225.35,"l":220.625,"n":61657,"o":220.68,"t":"2025-06-06T04:00:00Z","v":3246129,"vw":222.835731},{"c":227.66,"h":229.175,"l":223.405,"n":65974,"o":223.815,"t":"2025-06-09T04:00:00Z","v":4110605,"vw":227.727611},{"c":233.34,"h":234.76,"l":228.01,"n":72502,"o":228.27,"t":"2025-06-10T04:00:00Z","v":4164753,"vw":232.686339},{"c":232.54,"h":236.115,"l":230.27,"n":58185,"o":234.09,"t":"2025-06-11T04:00:00Z","v":3311792,"vw":232.911593},{"c":232.12,"h":233.74,"l":230.85,"n":45840,"o":231.53,"t":"2025-06-12T04:00:00Z","v":2144281,"vw":232.306422},{"c":225.03,"h":228.9352,"l":224.38,"n":58079,"o":227.56,"t":"2025-06-13T04:00:00Z","v":3349605,"vw":226.035891},{"c":231.8,"h":231.915,"l":227.5,"n":58154,"o":228.13,"t":"2025-06-16T04:00:00Z","v":3344891,"vw":231.108894},{"c":227.44,"h":231.69,"l":227.31,"n":59339,"o":229.2,"t":"2025-06-17T04:00:00Z","v":2726467,"vw":228.600322},{"c":229.65,"h":233.08,"l":228.84,"n":51602,"o":230.42,"t":"2025-06-18T04:00:00Z","v":2551734,"vw":230.470009},{"c":228.35,"h":232.02,"l":225.57,"n":58882,"o":231.745,"t":"2025-06-20T04:00:00Z","v":5316062,"vw":228.929188},{"c":230.98,"h":231.31,"l":226.7,"n":51110,"o":228.19,"t":"2025-06-23T04:00:00Z","v":3573457,"vw":230.589036},{"c":234.98,"h":235.61,"l":233.21,"n":56393,"o":233.91,"t":"2025-06-24T04:00:00Z","v":3636539,"vw":234.879958},{"c":234.68,"h":236.45,"l":231.62,"n":59731,"o":235.6,"t":"2025-06-25T04:00:00Z","v":3548885,"vw":234.148651},{"c":237.3,"h":238.22,"l":235.1,"n":55971,"o":236.03,"t":"2025-06-26T04:00:00Z","v":3057975,"vw":237.167992},{"c":236.96,"h":239.0659,"l":234.94,"n":45943,"o":237,"t":"2025-06-27T04:00:00Z","v":3617766,"vw":237.000694},{"c":238.02,"h":238.67,"l":235.66,"n":46812,"o":237.54,"t":"2025-06-30T04:00:00Z","v":3258867,"vw":237.827074},{"c":240.64,"h":241.81,"l":235.82,"n":60299,"o":236.54,"t":"2025-07-01T04:00:00Z","v":3500869,"vw":240.109163},{"c":245.15,"h":245.44,"l":240.025,"n":52843,"o":240.47,"t":"2025-07-02T04:00:00Z","v":3538289,"vw":244.262909},{"c":245.68,"h":246.55,"l":244.18,"n":32087,"o":245.84,"t":"2025-07-03T04:00:00Z","v":1837392,"vw":245.496744},{"c":241.81,"h":245.31,"l":240.36,"n":51986,"o":244.81,"t":"2025-07-07T04:00:00Z","v":2783553,"vw":242.223344},{"c":245.15,"h":247.725,"l":242.655,"n":61022,"o":243.6,"t":"2025-07-08T04:00:00Z","v":3964194,"vw":245.689066},{"c":242.72,"h":246.9175,"l":241,"n":55527,"o":245.59,"t":"2025-07-09T04:00:00Z","v":3339152,"vw":242.816118},{"c":245.13,"h":245.735,"l":242.22,"n":49793,"o":244.78,"t":"2025-07-10T04:00:00Z","v":2428673,"vw":244.840456},{"c":244.675,"h":245.775,"l":242.01,"n":41691,"o":243.36,"t":"2025-07-11T04:00:00Z","v":2037684,"vw":244.524873},{"c":243.46,"h":244.13,"l":241.425,"n":41660,"o":243.13,"t":"2025-07-14T04:00:00Z","v":2045408,"vw":243.149024},{"c":240.42,"h":245.76,"l":240.27,"n":57863,"o":244.99,"t":"2025-07-15T04:00:00Z","v":3002067,"vw":241.679264},{"c":240.61,"h":241.01,"l":236.275,"n":52795,"o":239.75,"t":"2025-07-16T04:00:00Z","v":2841753,"vw":239.819445},{"c":240.97,"h":241.885,"l":239.075,"n":55364,"o":239.94,"t":"2025-07-17T04:00:00Z","v":2831043,"vw":241.027434},{"c":241.85,"h":243.6,"l":240.83,"n":49033,"o":243.04,"t":"2025-07-18T04:00:00Z","v":2761593,"vw":241.969437},{"c":240.48,"h":245.72,"l":240.35,"n":57210,"o":243.33,"t":"2025-07-21T04:00:00Z","v":2997844,"vw":241.894412},{"c":235.5,"h":241.3981,"l":234,"n":79653,"o":238.79,"t":"2025-07-22T04:00:00Z","v":6027478,"vw":236.279635},{"c":228.08,"h":232.5,"l":222,"n":111306,"o":230.77,"t":"2025-07-23T04:00:00Z","v":7845181,"vw":228.229364},{"c":226.37,"h":228.47,"l":223.76,"n":81565,"o":228.47,"t":"2025-07-24T04:00:00Z","v":4771142,"vw":225.65495},{"c":227.82,"h":228.65,"l":225.18,"n":51106,"o":226.64,"t":"2025-07-25T04:00:00Z","v":2695607,"vw":227.551201},{"c":230.77,"h":231.04,"l":228.86,"n":50900,"o":228.91,"t":"2025-07-28T04:00:00Z","v":3136232,"vw":230.492622},{"c":230.75,"h":232.64,"l":229.14,"n":44478,"o":231.98,"t":"2025-07-29T04:00:00Z","v":2174246,"vw":230.868232},{"c":231.11,"h":232.195,"l":229.1,"n":43198,"o":231.83,"t":"2025-07-30T04:00:00Z","v":2324081,"vw":230.971387},{"c":224.63,"h":229.78,"l":222.3701,"n":62662,"o":228.28,"t":"2025-07-31T04:00:00Z","v":5339760,"vw":225.08824},{"c":221.71,"h":223.16,"l":218.85,"n":71171,"o":222.36,"t":"2025-08-01T04:00:00Z","v":3740673,"vw":221.167629},{"c":222.4,"h":223.53,"l":220.6,"n":52970,"o":221.415,"t":"2025-08-04T04:00:00Z","v":2848063,"vw":222.460626},{"c":220.68,"h":225.08,"l":219.39,"n":58341,"o":222.98,"t":"2025-08-05T04:00:00Z","v":3099199,"vw":221.037519},{"c":220.69,"h":221.17,"l":218.37,"n":43826,"o":220.68,"t":"2025-08-06T04:00:00Z","v":2547311,"vw":220.263675},{"c":223.12,"h":225.64,"l":222.19,"n":48051,"o":223.1,"t":"2025-08-07T04:00:00Z","v":2522300,"vw":223.412916},{"c":223.95,"h":224.94,"l":221.15,"n":53980,"o":223.06,"t":"2025-08-08T04:00:00Z","v":3078425,"vw":223.872252},{"c":224.07,"h":228.3199,"l":223.44,"n":52471,"o":225,"t":"2025-08-11T04:00:00Z","v":3479224,"vw":225.104888},{"c":232.04,"h":234.29,"l":225.43,"n":70409,"o":226.48,"t":"2025-08-12T04:00:00Z","v":4979506,"vw":231.654629},{"c":237.63,"h":238.27,"l":232.12,"n":58266,"o":232.97,"t":"2025-08-13T04:00:00Z","v":3804670,"vw":236.673551},{"c":236.21,"h":236.87,"l":232.9682,"n":41820,"o":234.86,"t":"2025-08-14T04:00:00Z","v":2182076,"vw":235.230184},{"c":231.63,"h":237.21,"l":231.035,"n":61683,"o":237.21,"t":"2025-08-15T04:00:00Z","v":3826462,"vw":232.523935},{"c":231.55,"h":234.04,"l":230.5,"n":44328,"o":230.5,"t":"2025-08-18T04:00:00Z","v":2260509,"vw":231.987355},{"c":230.44,"h":234.22,"l":229.81,"n":76903,"o":231.64,"t":"2025-08-19T04:00:00Z","v":4568962,"vw":231.231127},{"c":244.87,"h":245.4,"l":228.11,"n":135134,"o":239.69,"t":"2025-08-20T04:00:00Z","v":8529045,"vw":240.164932},{"c":246.95,"h":250.18,"l":243.49,"n":99115,"o":244,"t":"2025-08-21T04:00:00Z","v":5992008,"vw":247.775476},{"c":252.2,"h":257.215,"l":248.22,"n":71583,"o":249.18,"t":"2025-08-22T04:00:00Z","v":4990768,"vw":252.884558},{"c":254.49,"h":255.27,"l":251.26,"n":68427,"o":252.64,"t":"2025-08-25T04:00:00Z","v":3419202,"vw":253.570352},{"c":255.63,"h":257.72,"l":253.69,"n":58681,"o":254,"t":"2025-08-26T04:00:00Z","v":5735054,"vw":255.949606},{"c":255.5,"h":256.25,"l":252.87,"n":47972,"o":254.59,"t":"2025-08-27T04:00:00Z","v":3347379,"vw":255.038925},{"c":254.25,"h":258.13,"l":254.17,"n":53396,"o":256.88,"t":"2025-08-28T04:00:00Z","v":4038091,"vw":254.987167},{"c":251.31,"h":254.25,"l":250.52,"n":64324,"o":253.06,"t":"2025-08-29T04:00:00Z","v":3595401,"vw":251.54441},{"c":248.32,"h":248.52,"l":243.83,"n":63924,"o":246.5,"t":"2025-09-02T04:00:00Z","v":3115651,"vw":246.942679},{"c":244.55,"h":248.87,"l":241.93,"n":64287,"o":248.32,"t":"2025-09-03T04:00:00Z","v":3024556,"vw":244.43238},{"c":246.11,"h":246.32,"l":239.58,"n":58975,"o":243.005,"t":"2025-09-04T04:00:00Z","v":3574700,"vw":244.530353},{"c":246.97,"h":249.73,"l":245.38,"n":51309,"o":246.22,"t":"2025-09-05T04:00:00Z","v":1772631,"vw":246.991727},{"c":248.98,"h":249.432,"l":246.64,"n":50779,"o":248.05,"t":"2025-09-08T04:00:00Z","v":2418286,"vw":248.315568},{"c":248.18,"h":249.32,"l":246.5225,"n":42812,"o":248.11,"t":"2025-09-09T04:00:00Z","v":2154627,"vw":247.950737},{"c":247.21,"h":249.05,"l":245.8696,"n":45824,"o":248.3,"t":"2025-09-10T04:00:00Z","v":2474456,"vw":247.174913},{"c":248.24,"h":249.9999,"l":246.49,"n":44771,"o":247.76,"t":"2025-09-11T04:00:00Z","v":2244703,"vw":248.283456},{"c":245.21,"h":248.23,"l":244.98,"n":37267,"o":247.62,"t":"2025-09-12T04:00:00Z","v":2109981,"vw":245.624312},{"c":244.91,"h":246.97,"l":238.775,"n":49961,"o":239.42,"t":"2025-09-15T04:00:00Z","v":2333155,"vw":244.429974},{"c":244.1,"h":247.3199,"l":242.22,"n":56170,"o":242.95,"t":"2025-09-16T04:00:00Z","v":2913857,"vw":243.871746},{"c":246.32,"h":250.195,"l":244.11,"n":54435,"o":244.11,"t":"2025-09-17T04:00:00Z","v":2617571,"vw":246.745632},{"c":249.05,"h":252,"l":248.275,"n":60800,"o":251.09,"t":"2025-09-18T04:00:00Z","v":3129905,"vw":249.453934},{"c":245.33,"h":249.95,"l":243.58,"n":50594,"o":249.95,"t":"2025-09-19T04:00:00Z","v":5182620,"vw":246.176923},{"c":247.34,"h":249.04,"l":245.58,"n":46182,"o":245.61,"t":"2025-09-22T04:00:00Z","v":2167314,"vw":247.470784},{"c":246.78,"h":250.36,"l":246.33,"n":44134,"o":248.37,"t":"2025-09-23T04:00:00Z","v":2085832,"vw":247.387166},{"c":248.61,"h":249.82,"l":246.7,"n":41789,"o":247.05,"t":"2025-09-24T04:00:00Z","v":2479163,"vw":248.647727},{"c":247.53,"h":248.33,"l":243.52,"n":47186,"o":247.57,"t":"2025-09-25T04:00:00Z","v":2410945,"vw":247.083563},{"c":247.56,"h":249.41,"l":245.755,"n":48358,"o":248.705,"t":"2025-09-26T04:00:00Z","v":2648551,"vw":247.645836},{"c":244.79,"h":249.5,"l":243.85,"n":50325,"o":249.33,"t":"2025-09-29T04:00:00Z","v":3296263,"vw":245.55152},{"c":245.7,"h":247.2,"l":243.07,"n":44415,"o":245.81,"t":"2025-09-30T04:00:00Z","v":2508031,"vw":245.426616},{"c":239.28,"h":245.59,"l":236.22,"n":84644,"o":243.71,"t":"2025-10-01T04:00:00Z","v":4916320,"vw":240.027738},{"c":241.67,"h":243.97,"l":240.44,"n":53894,"o":242.13,"t":"2025-10-02T04:00:00Z","v":2774051,"vw":242.119065},{"c":241.99,"h":246.2,"l":241.59,"n":44909,"o":242.05,"t":"2025-10-03T04:00:00Z","v":2118611,"vw":243.355758},{"c":242.5,"h":245.01,"l":238.92,"n":62108,"o":245.01,"t":"2025-10-06T04:00:00Z","v":4021178,"vw":242.829447},{"c":233.75,"h":243.39,"l":233.025,"n":67489,"o":243.39,"t":"2025-10-07T04:00:00Z","v":3397760,"vw":235.058279},{"c":237.93,"h":239.36,"l":233.8,"n":56847,"o":233.8,"t":"2025-10-08T04:00:00Z","v":4017888,"vw":237.847109},{"c":237.88,"h":238.39,"l":235.1,"n":54280,"o":236.84,"t":"2025-10-09T04:00:00Z","v":3069164,"vw":237.026094},{"c":225.32,"h":239.035,"l":224.71,"n":77632,"o":237.74,"t":"2025-10-10T04:00:00Z","v":4425112,"vw":227.141051},{"c":234.67,"h":235.82,"l":226.96,"n":63779,"o":228.32,"t":"2025-10-13T04:00:00Z","v":4609877,"vw":233.537133},{"c":235.4,"h":238.78,"l":229.125,"n":61965,"o":231.15,"t":"2025-10-14T04:00:00Z","v":3431567,"vw":235.615451},{"c":238.15,"h":238.8,"l":234.96,"n":49606,"o":238.19,"t":"2025-10-15T04:00:00Z","v":2773694,"vw":237.874618},{"c":241.61,"h":244.225,"l":238.52,"n":55148,"o":240.33,"t":"2025-10-16T04:00:00Z","v":2898707,"vw":241.205369},{"c":242.87,"h":243.54,"l":238.59,"n":49705,"o":241.77,"t":"2025-10-17T04:00:00Z","v":2401260,"vw":242.208662},{"c":246.22,"h":246.835,"l":242.87,"n":50968,"o":242.87,"t":"2025-10-20T04:00:00Z","v":2760134,"vw":246.093237},{"c":246.37,"h":248.8299,"l":245.61,"n":49039,"o":247.84,"t":"2025-10-21T04:00:00Z","v":2361679,"vw":247.062483},{"c":240.36,"h":241.64,"l":236.909,"n":81802,"o":240.54,"t":"2025-10-22T04:00:00Z","v":5270794,"vw":239.825255},{"c":243.29,"h":244.95,"l":237.26,"n":49868,"o":237.3,"t":"2025-10-23T04:00:00Z","v":2774906,"vw":242.810082},{"c":238.01,"h":245.51,"l":236.63,"n":70090,"o":245.45,"t":"2025-10-24T04:00:00Z","v":3488969,"vw":238.760065},{"c":243.01,"h":244.11,"l":238.345,"n":61026,"o":239.695,"t":"2025-10-27T04:00:00Z","v":3506236,"vw":242.431296},{"c":239.35,"h":243.68,"l":238.84,"n":55892,"o":241.51,"t":"2025-10-28T04:00:00Z","v":2420972,"vw":240.228087},{"c":235.04,"h":241.9053,"l":234.52,"n":62518,"o":239.76,"t":"2025-10-29T04:00:00Z","v":3438519,"vw":236.741497},{"c":232.9,"h":236.625,"l":232.82,"n":59760,"o":235.04,"t":"2025-10-30T04:00:00Z","v":2940363,"vw":233.976122},{"c":234.13,"h":235.63,"l":231.54,"n":49579,"o":232.9,"t":"2025-10-31T04:00:00Z","v":2698153,"vw":234.283071},{"c":233.61,"h":237,"l":232.61,"n":44739,"o":234.95,"t":"2025-11-03T05:00:00Z","v":2266928,"vw":233.862603},{"c":229.38,"h":233.78,"l":228.76,"n":64318,"o":233.01,"t":"2025-11-04T05:00:00Z","v":3956608,"vw":229.948121},{"c":236,"h":238.48,"l":230.09,"n":56686,"o":230.09,"t":"2025-11-05T05:00:00Z","v":2971902,"vw":235.751477},{"c":232.88,"h":237.04,"l":231.2,"n":63643,"o":235.19,"t":"2025-11-06T05:00:00Z","v":3126797,"vw":233.380316},{"c":228.48,"h":230.805,"l":223.47,"n":95014,"o":229.4,"t":"2025-11-07T05:00:00Z","v":4583664,"vw":226.854724},{"c":232,"h":233.23,"l":228.33,"n":62144,"o":231.86,"t":"2025-11-10T05:00:00Z","v":3264201,"vw":231.490714},{"c":233.41,"h":235,"l":231.435,"n":61684,"o":231.51,"t":"2025-11-11T05:00:00Z","v":3159992,"vw":233.483131},{"c":241.44,"h":242,"l":235.835,"n":87707,"o":236.92,"t":"2025-11-12T05:00:00Z","v":4677722,"vw":240.881868},{"c":237.53,"h":241.315,"l":235.44,"n":97423,"o":239.64,"t":"2025-11-13T05:00:00Z","v":4897499,"vw":237.709924},{"c":234.89,"h":237.045,"l":230.43,"n":69490,"o":234.19,"t":"2025-11-14T05:00:00Z","v":3319687,"vw":234.894606},{"c":229.94,"h":234.22,"l":227.78,"n":79182,"o":233.03,"t":"2025-11-17T05:00:00Z","v":3885305,"vw":230.371714},{"c":230.13,"h":232.35,"l":227.72,"n":78987,"o":229.85,"t":"2025-11-18T05:00:00Z","v":3953373,"vw":230.239995},{"c":232.2,"h":234.3999,"l":229.325,"n":54558,"o":229.54,"t":"2025-11-19T05:00:00Z","v":2790492,"vw":232.276644},{"c":225.2,"h":235.2791,"l":224.25,"n":71749,"o":234.29,"t":"2025-11-20T05:00:00Z","v":4316566,"vw":226.899536},{"c":232.32,"h":234.53,"l":225,"n":77867,"o":225.63,"t":"2025-11-21T05:00:00Z","v":4467337,"vw":231.214831},{"c":239.4,"h":240.76,"l":233.25,"n":108866,"o":233.65,"t":"2025-11-24T05:00:00Z","v":8219853,"vw":238.979343},{"c":252.02,"h":252.48,"l":229.29,"n":130912,"o":230.6,"t":"2025-11-25T05:00:00Z","v":7515103,"vw":245.397323},{"c":257.92,"h":260.74,"l":252.92,"n":91002,"o":255.22,"t":"2025-11-26T05:00:00Z","v":5253418,"vw":258.064432},{"c":265.34,"h":265.75,"l":258.0401,"n":52442,"o":259.36,"t":"2025-11-28T05:00:00Z","v":2589650,"vw":264.163216},{"c":266.51,"h":268.47,"l":262,"n":71933,"o":262.95,"t":"2025-12-01T05:00:00Z","v":7333468,"vw":266.461058},{"c":272.97,"h":274.125,"l":266.04,"n":76566,"o":268.19,"t":"2025-12-02T05:00:00Z","v":5266424,"vw":271.900294},{"c":278.24,"h":278.78,"l":271.58,"n":74589,"o":274.49,"t":"2025-12-03T05:00:00Z","v":4203067,"vw":276.045166},{"c":277.26,"h":279.55,"l":275.54,"n":59807,"o":277.36,"t":"2025-12-04T05:00:00Z","v":3254204,"vw":277.312166},{"c":281.29,"h":283.235,"l":279.14,"n":58210,"o":280.12,"t":"2025-12-05T05:00:00Z","v":3834290,"vw":281.615731},{"c":279.13,"h":282.54,"l":276.965,"n":68749,"o":281.78,"t":"2025-12-08T05:00:00Z","v":3191028,"vw":279.309267},{"c":276.24,"h":279.79,"l":275.25,"n":48713,"o":277.58,"t":"2025-12-09T05:00:00Z","v":2584991,"vw":276.685132},{"c":281.57,"h":282.4,"l":274.2572,"n":61601,"o":275.65,"t":"2025-12-10T05:00:00Z","v":5176746,"vw":280.442544},{"c":283.39,"h":283.81,"l":278.49,"n":56705,"o":281.57,"t":"2025-12-11T05:00:00Z","v":2840020,"vw":282.384331},{"c":279.32,"h":284.225,"l":278.07,"n":87523,"o":282.42,"t":"2025-12-12T05:00:00Z","v":4182446,"vw":280.265439},{"c":280.44,"h":282.72,"l":278.9,"n":71704,"o":281.63,"t":"2025-12-15T05:00:00Z","v":3594819,"vw":280.459797},{"c":278.4,"h":282,"l":277.7225,"n":62934,"o":280.96,"t":"2025-12-16T05:00:00Z","v":3625279,"vw":279.217816},{"c":271.04,"h":280.43,"l":270.14,"n":77086,"o":279.38,"t":"2025-12-17T05:00:00Z","v":4005950,"vw":272.11356},{"c":274.92,"h":277.1,"l":272.8,"n":69125,"o":275.69,"t":"2025-12-18T05:00:00Z","v":4104954,"vw":274.960554},{"c":274.44,"h":278.41,"l":274,"n":75148,"o":275.09,"t":"2025-12-19T05:00:00Z","v":9419971,"vw":275.078781},{"c":275.82,"h":278.41,"l":275.4,"n":45614,"o":277.44,"t":"2025-12-22T05:00:00Z","v":3369629,"vw":276.101112},{"c":276.73,"h":277.47,"l":274.58,"n":34519,"o":275.63,"t":"2025-12-23T05:00:00Z","v":1763352,"vw":276.416139},{"c":277.56,"h":279.165,"l":276.86,"n":20802,"o":277.16,"t":"2025-12-24T05:00:00Z","v":887672,"vw":277.859192},{"c":276.84,"h":278,"l":275.94,"n":32291,"o":277.73,"t":"2025-12-26T05:00:00Z","v":1746373,"vw":276.823271},{"c":275.63,"h":277.87,"l":274.145,"n":42103,"o":275.64,"t":"2025-12-29T05:00:00Z","v":1747986,"vw":275.601322},{"c":274.82,"h":277.1,"l":274.59,"n":36627,"o":276.7,"t":"2025-12-30T05:00:00Z","v":1287424,"vw":275.219258},{"c":271.2,"h":275.8,"l":271.1,"n":36643,"o":274.82,"t":"2025-12-31T05:00:00Z","v":1790996,"vw":271.994522},{"c":273.74,"h":276,"l":270.46,"n":57466,"o":275.07,"t":"2026-01-02T05:00:00Z","v":3608981,"vw":273.636814},{"c":277.29,"h":281.8297,"l":273.765,"n":61556,"o":275.22,"t":"2026-01-05T05:00:00Z","v":3004870,"vw":278.059403},{"c":292.94,"h":294.149,"l":279.59,"n":101797,"o":279.735,"t":"2026-01-06T05:00:00Z","v":6427986,"vw":291.989124},{"c":292.89,"h":293.08,"l":286.75,"n":76546,"o":288.89,"t":"2026-01-07T05:00:00Z","v":3570563,"vw":290.991855},{"c":299.16,"h":299.53,"l":289.51,"n":77955,"o":290.38,"t":"2026-01-08T05:00:00Z","v":3775548,"vw":297.176969},{"c":300.93,"h":303.2,"l":297.12,"n":69290,"o":299.77,"t":"2026-01-09T05:00:00Z","v":3088141,"vw":301.109614},{"c":293.86,"h":298.35,"l":292.45,"n":64809,"o":297.5,"t":"2026-01-12T05:00:00Z","v":3308243,"vw":294.583931},{"c":296.21,"h":302.48,"l":294.66,"n":61160,"o":295.18,"t":"2026-01-13T05:00:00Z","v":2759609,"vw":297.074752},{"c":297.99,"h":298.86,"l":293.275,"n":69630,"o":294.585,"t":"2026-01-14T05:00:00Z","v":3597622,"vw":296.35995},{"c":302.1,"h":305.61,"l":298.64,"n":78922,"o":301.81,"t":"2026-01-15T05:00:00Z","v":4086996,"vw":302.751288},{"c":300.25,"h":309.175,"l":299.69,"n":65287,"o":307.53,"t":"2026-01-16T05:00:00Z","v":4261143,"vw":302.183269},{"c":295.67,"h":302.03,"l":293.82,"n":73664,"o":296.99,"t":"2026-01-20T05:00:00Z","v":4320993,"vw":296.32219},{"c":304.97,"h":308.15,"l":298.4,"n":69231,"o":298.96,"t":"2026-01-21T05:00:00Z","v":3753888,"vw":304.693135},{"c":308.52,"h":313.19,"l":306.87,"n":58499,"o":309.47,"t":"2026-01-22T05:00:00Z","v":2793663,"vw":309.206569},{"c":305.6,"h":313.54,"l":303.16,"n":52773,"o":310.485,"t":"2026-01-23T05:00:00Z","v":2907157,"vw":305.770772},{"c":304.01,"h":306.69,"l":303.755,"n":45499,"o":305.145,"t":"2026-01-26T05:00:00Z","v":2757971,"vw":304.375616},{"c":303.83,"h":306.985,"l":300.76,"n":62347,"o":305.24,"t":"2026-01-27T05:00:00Z","v":3552731,"vw":304.512377},{"c":317.625,"h":318.17,"l":308.5,"n":79820,"o":313,"t":"2026-01-28T05:00:00Z","v":3888272,"vw":315.998398},{"c":318.7,"h":319.26,"l":308.93,"n":63184,"o":316.07,"t":"2026-01-29T05:00:00Z","v":3131829,"vw":316.449191},{"c":310.88,"h":317.32,"l":309.27,"n":74647,"o":314.955,"t":"2026-01-30T05:00:00Z","v":4405694,"vw":311.954275},{"c":316.86,"h":318.32,"l":306.92,"n":66564,"o":306.92,"t":"2026-02-02T05:00:00Z","v":3772953,"vw":316.248743},{"c":311.29,"h":321.23,"l":308.955,"n":93128,"o":316.86,"t":"2026-02-03T05:00:00Z","v":5545997,"vw":312.50267},{"c":320.44,"h":323.09,"l":311.725,"n":118787,"o":315.75,"t":"2026-02-04T05:00:00Z","v":6275312,"vw":318.241146},{"c":322.12,"h":327.31,"l":313.395,"n":98501,"o":316.34,"t":"2026-02-05T05:00:00Z","v":5935731,"vw":322.694666},{"c":320.45,"h":327.745,"l":316,"n":101516,"o":322.96,"t":"2026-02-06T05:00:00Z","v":6775392,"vw":321.026541},{"c":322.97,"h":323.89,"l":317.885,"n":60324,"o":319.325,"t":"2026-02-09T05:00:00Z","v":3163143,"vw":322.384757},{"c":325.16,"h":326.38,"l":319.75,"n":51272,"o":320.74,"t":"2026-02-10T05:00:00Z","v":2642008,"vw":324.774933},{"c":337,"h":337.84,"l":327.42,"n":62535,"o":329.88,"t":"2026-02-11T05:00:00Z","v":3908890,"vw":335.775945},{"c":331.36,"h":343.96,"l":330.83,"n":76730,"o":339.37,"t":"2026-02-12T05:00:00Z","v":4483046,"vw":334.457316},{"c":337.1,"h":337.96,"l":328.445,"n":63642,"o":329.73,"t":"2026-02-13T05:00:00Z","v":3443247,"vw":335.773235},{"c":337.51,"h":340.46,"l":330.3301,"n":82586,"o":335.6,"t":"2026-02-17T05:00:00Z","v":4547615,"vw":336.912349},{"c":346.37,"h":355.36,"l":340,"n":149729,"o":352.21,"t":"2026-02-18T05:00:00Z","v":8474675,"vw":346.87485},{"c":345.3,"h":353.28,"l":339.66,"n":84392,"o":344.97,"t":"2026-02-19T05:00:00Z","v":5101152,"vw":344.500961},{"c":355.03,"h":355.45,"l":345.005,"n":82752,"o":345.3,"t":"2026-02-20T05:00:00Z","v":5341644,"vw":353.359353},{"c":355.15,"h":358,"l":349.5806,"n":70224,"o":352.53,"t":"2026-02-23T05:00:00Z","v":4133935,"vw":354.156506},{"c":356.09,"h":362.49,"l":355.6401,"n":62215,"o":359,"t":"2026-02-24T05:00:00Z","v":4542430,"vw":357.428524},{"c":360.8,"h":363.2,"l":358.6,"n":58714,"o":361.02,"t":"2026-02-25T05:00:00Z","v":3425936,"vw":360.985418},{"c":354.35,"h":361.68,"l":351,"n":75466,"o":360.78,"t":"2026-02-26T05:00:00Z","v":4663883,"vw":354.407506},{"c":355.79,"h":356.03,"l":346.571,"n":79824,"o":351.29,"t":"2026-02-27T05:00:00Z","v":6110823,"vw":353.799346},{"c":352.41,"h":356.05,"l":348,"n":66842,"o":348.775,"t":"2026-03-02T05:00:00Z","v":3327098,"vw":352.831645},{"c":338.99,"h":342.5851,"l":335.08,"n":79835,"o":339.15,"t":"2026-03-03T05:00:00Z","v":5313568,"vw":339.116729},{"c":341.51,"h":346.39,"l":339.29,"n":61788,"o":344.04,"t":"2026-03-04T05:00:00Z","v":3203221,"vw":341.454599},{"c":329.72,"h":339.9534,"l":325.33,"n":83834,"o":336.75,"t":"2026-03-05T05:00:00Z","v":5372309,"vw":330.428898},{"c":315.81,"h":323.33,"l":314.31,"n":79245,"o":319.48,"t":"2026-03-06T05:00:00Z","v":4537503,"vw":317.91282},{"c":319.71,"h":319.9,"l":307.22,"n":100589,"o":310.24,"t":"2026-03-09T04:00:00Z","v":5946763,"vw":314.942769},{"c":318.81,"h":323.94,"l":317.08,"n":77597,"o":318.72,"t":"2026-03-10T04:00:00Z","v":4352195,"vw":320.00959},{"c":319.22,"h":321.53,"l":316.35,"n":50843,"o":319.29,"t":"2026-03-11T04:00:00Z","v":2577238,"vw":318.905686},{"c":307.27,"h":314.37,"l":304.26,"n":80673,"o":313.9,"t":"2026-03-12T04:00:00Z","v":4828294,"vw":307.719582},{"c":306.07,"h":311.245,"l":303.514,"n":61322,"o":309.875,"t":"2026-03-13T04:00:00Z","v":2793590,"vw":306.081907},{"c":310.92,"h":313.86,"l":309.105,"n":64713,"o":311.67,"t":"2026-03-16T04:00:00Z","v":3255662,"vw":311.370818},{"c":313.66,"h":315.29,"l":310.72,"n":49544,"o":312.2,"t":"2026-03-17T04:00:00Z","v":2700603,"vw":312.956008},{"c":308.59,"h":316.91,"l":307.88,"n":63314,"o":313.33,"t":"2026-03-18T04:00:00Z","v":3556091,"vw":311.49837},{"c":310.44,"h":313.5899,"l":300.91,"n":63889,"o":303.37,"t":"2026-03-19T04:00:00Z","v":3290131,"vw":308.621321},{"c":309.43,"h":312.25,"l":305.95,"n":56771,"o":311.15,"t":"2026-03-20T04:00:00Z","v":7030117,"vw":309.507447},{"c":312.19,"h":317.5299,"l":311.705,"n":66156,"o":315.48,"t":"2026-03-23T04:00:00Z","v":3496416,"vw":313.929261},{"c":321.83,"h":324.79,"l":311.095,"n":63037,"o":311.25,"t":"2026-03-24T04:00:00Z","v":3404941,"vw":320.47959},{"c":322.03,"h":328.18,"l":320.62,"n":47928,"o":325,"t":"2026-03-25T04:00:00Z","v":2461668,"vw":322.899453},{"c":313.42,"h":321.12,"l":312.39,"n":72703,"o":319.1,"t":"2026-03-26T04:00:00Z","v":3924499,"vw":314.854048},{"c":307.44,"h":313.185,"l":306.18,"n":70505,"o":310.87,"t":"2026-03-27T04:00:00Z","v":3283360,"vw":307.984355},{"c":303.1,"h":314.03,"l":300.56,"n":72272,"o":314.03,"t":"2026-03-30T04:00:00Z","v":3915402,"vw":303.565197},{"c":318.14,"h":319.32,"l":306.5,"n":78373,"o":309.37,"t":"2026-03-31T04:00:00Z","v":4286708,"vw":316.067293},{"c":320.58,"h":325.745,"l":317.21,"n":61478,"o":318.2,"t":"2026-04-01T04:00:00Z","v":3145702,"vw":321.60327},{"c":318.34,"h":321.705,"l":309.79,"n":53806,"o":310.27,"t":"2026-04-02T04:00:00Z","v":2387396,"vw":317.126335},{"c":327.36,"h":327.46,"l":318.75,"n":48347,"o":320,"t":"2026-04-06T04:00:00Z","v":2354556,"vw":324.881713},{"c":327.41,"h":327.51,"l":321,"n":51965,"o":323.79,"t":"2026-04-07T04:00:00Z","v":2345184,"vw":325.159447},{"c":346.21,"h":349,"l":341.98,"n":83426,"o":345.81,"t":"2026-04-08T04:00:00Z","v":4523087,"vw":345.899305},{"c":351.36,"h":352.78,"l":345.49,"n":53742,"o":346,"t":"2026-04-09T04:00:00Z","v":2928472,"vw":350.719465},{"c":350.14,"h":354.29,"l":349.01,"n":51580,"o":353,"t":"2026-04-10T04:00:00Z","v":2505970,"vw":350.521336},{"c":350.01,"h":350.08,"l":344,"n":49522,"o":348.69,"t":"2026-04-13T04:00:00Z","v":2486448,"vw":348.286756},{"c":348.6,"h":352.665,"l":347.05,"n":55427,"o":352.43,"t":"2026-04-14T04:00:00Z","v":2321223,"vw":348.928676},{"c":347.94,"h":349.0526,"l":341.3207,"n":55801,"o":347,"t":"2026-04-15T04:00:00Z","v":2441689,"vw":346.144928},{"c":353.8,"h":355.85,"l":346.435,"n":48051,"o":346.97,"t":"2026-04-16T04:00:00Z","v":2199729,"vw":353.327431},{"c":371.45,"h":372.45,"l":357.82,"n":97325,"o":359.67,"t":"2026-04-17T04:00:00Z","v":5249603,"vw":368.968541},{"c":381.05,"h":385.46,"l":369.695,"n":84964,"o":373.02,"t":"2026-04-20T04:00:00Z","v":4005559,"vw":380.351079},{"c":375.27,"h":383.6,"l":373.34,"n":68056,"o":383,"t":"2026-04-21T04:00:00Z","v":3297973,"vw":376.441519},{"c":381.42,"h":383.6,"l":378.25,"n":55553,"o":380.81,"t":"2026-04-22T04:00:00Z","v":2518640,"vw":380.996513},{"c":403.88,"h":408.37,"l":395.8,"n":99877,"o":397.9,"t":"2026-04-23T04:00:00Z","v":4451245,"vw":403.121019},{"c":399.57,"h":406.3,"l":398.255,"n":78143,"o":404.07,"t":"2026-04-24T04:00:00Z","v":4513667,"vw":401.175258},{"c":392.59,"h":399.5199,"l":386.74,"n":65790,"o":398.285,"t":"2026-04-27T04:00:00Z","v":2765036,"vw":391.935575},{"c":383.26,"h":393.1,"l":382.45,"n":66133,"o":389.795,"t":"2026-04-28T04:00:00Z","v":3847484,"vw":383.999013},{"c":389.31,"h":394.95,"l":386.53,"n":66660,"o":392,"t":"2026-04-29T04:00:00Z","v":3098610,"vw":389.693359},{"c":402.26,"h":402.67,"l":391.18,"n":65213,"o":393.39,"t":"2026-04-30T04:00:00Z","v":3747041,"vw":401.001494},{"c":397.69,"h":399.0499,"l":393.41,"n":60289,"o":397.06,"t":"2026-05-01T04:00:00Z","v":1988224,"vw":397.280379},{"c":397.02,"h":402.26,"l":391.88,"n":61536,"o":402.26,"t":"2026-05-04T04:00:00Z","v":1912268,"vw":396.192549},{"c":404.77,"h":405.66,"l":393.19,"n":70889,"o":396.75,"t":"2026-05-05T04:00:00Z","v":3344211,"vw":403.508474},{"c":415.63,"h":416,"l":404.4,"n":93051,"o":404.705,"t":"2026-05-06T04:00:00Z","v":3894869,"vw":413.790211},{"c":408.52,"h":413.96,"l":405.91,"n":104016,"o":413.905,"t":"2026-05-07T04:00:00Z","v":3939244,"vw":408.76489},{"c":416.52,"h":418.75,"l":413.52,"n":92724,"o":418,"t":"2026-05-08T04:00:00Z","v":3755578,"vw":416.406118},{"c":422.73,"h":422.88,"l":411.484,"n":94141,"o":412.21,"t":"2026-05-11T04:00:00Z","v":3798402,"vw":419.698566},{"c":419.65,"h":420.91,"l":406.77,"n":113454,"o":417.85,"t":"2026-05-12T04:00:00Z","v":4849874,"vw":414.782381},{"c":432.39,"h":435.72,"l":426,"n":87785,"o":427.84,"t":"2026-05-13T04:00:00Z","v":3487878,"vw":432.464985},{"c":426.79,"h":433.9089,"l":424.07,"n":78159,"o":430.97,"t":"2026-05-14T04:00:00Z","v":2812696,"vw":427.349555},{"c":417.49,"h":422.18,"l":414.5501,"n":87907,"o":415.18,"t":"2026-05-15T04:00:00Z","v":3710750,"vw":417.951892},{"c":418.58,"h":428.6784,"l":414.07,"n":101587,"o":426.9,"t":"2026-05-18T04:00:00Z","v":4229716,"vw":419.590855},{"c":414.31,"h":423.42,"l":407.19,"n":143770,"o":409.16,"t":"2026-05-19T04:00:00Z","v":6191544,"vw":414.980522},{"c":398.05,"h":406.14,"l":383.85,"n":225366,"o":390,"t":"2026-05-20T04:00:00Z","v":10355618,"vw":394.217274},{"c":384.21,"h":397,"l":381.22,"n":130000,"o":396.64,"t":"2026-05-21T04:00:00Z","v":5305520,"vw":385.255362},{"c":397.07,"h":400.73,"l":387.01,"n":95613,"o":389.14,"t":"2026-05-22T04:00:00Z","v":6110028,"vw":396.741971},{"c":419.94,"h":422.94,"l":406.25,"n":121110,"o":406.25,"t":"2026-05-26T04:00:00Z","v":6632512,"vw":418.253264},{"c":416.88,"h":433.5,"l":407.78,"n":98063,"o":433.5,"t":"2026-05-27T04:00:00Z","v":4097598,"vw":416.491153},{"c":419.01,"h":420.95,"l":407.26,"n":92818,"o":417.14,"t":"2026-05-28T04:00:00Z","v":5059071,"vw":417.213301},{"c":413.85,"h":423.45,"l":408.17,"n":78546,"o":423.45,"t":"2026-05-29T04:00:00Z","v":5509409,"vw":413.60736},{"c":402.69,"h":409.9899,"l":399.91,"n":106440,"o":404.25,"t":"2026-06-01T04:00:00Z","v":4337368,"vw":404.221598},{"c":423.2,"h":423.97,"l":409,"n":94025,"o":409.5,"t":"2026-06-02T04:00:00Z","v":4955540,"vw":420.641974},{"c":437.67,"h":439.7,"l":418.22,"n":116559,"o":424.9,"t":"2026-06-03T04:00:00Z","v":5702384,"vw":434.951754},{"c":428.76,"h":432.27,"l":420.59,"n":100686,"o":427.78,"t":"2026-06-04T04:00:00Z","v":3378197,"vw":427.754528},{"c":401.39,"h":419.64,"l":401.26,"n":163680,"o":419.49,"t":"2026-06-05T04:00:00Z","v":7244332,"vw":406.162763},{"c":403.89,"h":415,"l":401.59,"n":116425,"o":414.95,"t":"2026-06-08T04:00:00Z","v":5141730,"vw":406.590096},{"c":404.62,"h":414.59,"l":383.32,"n":135562,"o":411.95,"t":"2026-06-09T04:00:00Z","v":5415873,"vw":401.213793},{"c":392.67,"h":411,"l":392.41,"n":112414,"o":399.555,"t":"2026-06-10T04:00:00Z","v":3869725,"vw":396.580673},{"c":412.13,"h":413.05,"l":397.01,"n":102330,"o":401.94,"t":"2026-06-11T04:00:00Z","v":4848594,"vw":408.574973},{"c":417.79,"h":422.23,"l":406.4,"n":78410,"o":411.95,"t":"2026-06-12T04:00:00Z","v":2999196,"vw":417.308552},{"c":427.58,"h":433,"l":424.9,"n":94641,"o":429.17,"t":"2026-06-15T04:00:00Z","v":4532691,"vw":428.612863},{"c":416,"h":438.65,"l":415.7,"n":99418,"o":426.59,"t":"2026-06-16T04:00:00Z","v":4352426,"vw":420.91082},{"c":414.45,"h":428.09,"l":414.06,"n":92678,"o":421.64,"t":"2026-06-17T04:00:00Z","v":3604727,"vw":418.96297},{"c":434.46,"h":438.555,"l":426.225,"n":119117,"o":426.225,"t":"2026-06-18T04:00:00Z","v":11870538,"vw":433.563725},{"c":445.48,"h":445.91,"l":436.39,"n":95356,"o":437.75,"t":"2026-06-22T04:00:00Z","v":4291296,"vw":443.03493},{"c":407.26,"h":426.855,"l":403.205,"n":164979,"o":426.855,"t":"2026-06-23T04:00:00Z","v":7561658,"vw":408.985975},{"c":413.16,"h":414.46,"l":404,"n":111400,"o":407.22,"t":"2026-06-24T04:00:00Z","v":4649457,"vw":411.185546},{"c":417.93,"h":431.87,"l":412.35,"n":129314,"o":424.25,"t":"2026-06-25T04:00:00Z","v":6443555,"vw":419.60461},{"c":386.91,"h":406.08,"l":382.82,"n":212553,"o":405.43,"t":"2026-06-26T04:00:00Z","v":12480699,"vw":388.196232},{"c":391.78,"h":398.06,"l":385.01,"n":118323,"o":388.16,"t":"2026-06-29T04:00:00Z","v":5170730,"vw":392.359162},{"c":397.17,"h":401.815,"l":391.78,"n":105970,"o":392.92,"t":"2026-06-30T04:00:00Z","v":6481859,"vw":397.163813},{"c":388.98,"h":397.58,"l":387.84,"n":125130,"o":390.89,"t":"2026-07-01T04:00:00Z","v":5752201,"vw":390.865088},{"c":377.16,"h":396,"l":372.64,"n":169216,"o":390.81,"t":"2026-07-02T04:00:00Z","v":6146530,"vw":378.443882},{"c":388.83,"h":395.93,"l":385.955,"n":98389,"o":387.905,"t":"2026-07-06T04:00:00Z","v":4448827,"vw":390.388588},{"c":379.03,"h":381.66,"l":371.09,"n":134202,"o":376.33,"t":"2026-07-07T04:00:00Z","v":4815206,"vw":377.711034},{"c":385.4,"h":389.78,"l":374.25,"n":78075,"o":374.25,"t":"2026-07-08T04:00:00Z","v":2610582,"vw":384.760118},{"c":393.64,"h":399.35,"l":388.33,"n":86079,"o":395.6,"t":"2026-07-09T04:00:00Z","v":3107389,"vw":394.38974},{"c":395.65,"h":398.335,"l":385.93,"n":54458,"o":387.5,"t":"2026-07-10T04:00:00Z","v":2326980,"vw":394.827161},{"c":386.01,"h":390.59,"l":382.945,"n":91408,"o":389.83,"t":"2026-07-13T04:00:00Z","v":3484740,"vw":385.917418},{"c":392.75,"h":400.47,"l":392,"n":80079,"o":398.28,"t":"2026-07-14T04:00:00Z","v":3140593,"vw":394.25505},{"c":390.96,"h":400.69,"l":383.28,"n":82142,"o":397.345,"t":"2026-07-15T04:00:00Z","v":3101262,"vw":389.847743},{"c":380.53,"h":386.07,"l":377.65,"n":91944,"o":380.01,"t":"2026-07-16T04:00:00Z","v":4097388,"vw":380.447358},{"c":375.36,"h":379.78,"l":366.72,"n":115879,"o":369.5,"t":"2026-07-17T04:00:00Z","v":3675951,"vw":374.682579},{"c":372.46,"h":382.104,"l":372.03,"n":72136,"o":382.104,"t":"2026-07-20T04:00:00Z","v":2943655,"vw":375.111277},{"c":382.81,"h":388,"l":377.69,"n":90552,"o":387.91,"t":"2026-07-21T04:00:00Z","v":4225467,"vw":382.844399},{"c":386.73,"h":387.62,"l":376,"n":77516,"o":376.825,"t":"2026-07-22T04:00:00Z","v":3176908,"vw":385.64672},{"c":380.2,"h":382.965,"l":373.39,"n":91347,"o":376.15,"t":"2026-07-23T04:00:00Z","v":3905108,"vw":378.794824},{"c":371.86,"h":379.58,"l":366.84,"n":109589,"o":374.635,"t":"2026-07-24T04:00:00Z","v":4081875,"vw":371.285918},{"c":371.89,"h":376.8,"l":361.67,"n":126105,"o":372.775,"t":"2026-07-27T04:00:00Z","v":5195145,"vw":369.852508},{"c":365.83,"h":373.283,"l":363.15,"n":141635,"o":366.44,"t":"2026-07-28T04:00:00Z","v":5053837,"vw":367.089776},{"c":353.37,"h":368.94,"l":352.73,"n":143903,"o":361.71,"t":"2026-07-29T04:00:00Z","v":5477048,"vw":356.859247},{"c":366.67,"h":368.42,"l":361.21,"n":126725,"o":364.85,"t":"2026-07-30T04:00:00Z","v":6368842,"vw":365.871496},{"c":367.41,"h":376.732,"l":362.86,"n":94087,"o":374.16,"t":"2026-07-31T04:00:00Z","v":3516225,"vw":368.225989},{"c":361.88,"h":365.73,"l":353.11,"n":91839,"o":363,"t":"2026-08-03T04:00:00Z","v":3744437,"vw":361.194981},{"c":380.29,"h":382.48,"l":368.91,"n":100953,"o":372.39,"t":"2026-08-04T04:00:00Z","v":5083996,"vw":378.951649},{"c":377.69,"h":384.13,"l":374.64,"n":77243,"o":379.49,"t":"2026-08-05T04:00:00Z","v":2854267,"vw":378.193359},{"c":377.31,"h":384.4,"l":373,"n":82594,"o":375.25,"t":"2026-08-06T04:00:00Z","v":3582560,"vw":378.972094},{"c":389.93,"h":392.195,"l":385,"n":75618,"o":386.73,"t":"2026-08-07T04:00:00Z","v":2838844,"vw":389.567261},{"c":383.925,"h":394.04,"l":383.83,"n":75513,"o":392.84,"t":"2026-08-10T04:00:00Z","v":2801706,"vw":385.731127},{"c":385.3,"h":394.16,"l":384.7095,"n":56383,"o":389.98,"t":"2026-08-11T04:00:00Z","v":2361729,"vw":386.912131},{"c":384.43,"h":396.26,"l":383.61,"n":64231,"o":396.22,"t":"2026-08-12T04:00:00Z","v":2765146,"vw":385.521652},{"c":381.17,"h":389.7,"l":380.51,"n":69486,"o":387.44,"t":"2026-08-13T04:00:00Z","v":2865228,"vw":383.509023},{"c":389.39,"h":389.45,"l":380.12,"n":61641,"o":381.98,"t":"2026-08-14T04:00:00Z","v":2116810,"vw":386.209796},{"c":390.28,"h":396.9519,"l":389.7475,"n":78468,"o":391.535,"t":"2026-08-17T04:00:00Z","v":3124033,"vw":392.110468},{"c":376.63,"h":385.9,"l":370.23,"n":132050,"o":381.361,"t":"2026-08-18T04:00:00Z","v":5780507,"vw":375.370779},{"c":373.26,"h":383.4,"l":369.73,"n":145221,"o":378.55,"t":"2026-08-19T04:00:00Z","v":6309189,"vw":375.706711},{"c":370.24,"h":384.95,"l":369.64,"n":87894,"o":376.915,"t":"2026-08-20T04:00:00Z","v":3499487,"vw":374.161648},{"c":373.09,"h":378.64,"l":371.46,"n":99850,"o":374.72,"t":"2026-08-21T04:00:00Z","v":5457854,"vw":374.305225},{"c":371.17,"h":373,"l":362.35,"n":97460,"o":372.72,"t":"2026-08-24T04:00:00Z","v":4756540,"vw":369.304673},{"c":373.66,"h":377.48,"l":367.29,"n":75283,"o":376.24,"t":"2026-08-25T04:00:00Z","v":3740921,"vw":372.963753},{"c":371.8,"h":377.49,"l":370.74,"n":57380,"o":374.87,"t":"2026-08-26T04:00:00Z","v":2181315,"vw":373.000842},{"c":374.52,"h":376.88,"l":368.03,"n":72833,"o":374.5,"t":"2026-08-27T04:00:00Z","v":3895770,"vw":373.911848},{"c":361.78,"h":374.14,"l":359.54,"n":86564,"o":374.14,"t":"2026-08-28T04:00:00Z","v":3351468,"vw":362.656383},{"c":362.14,"h":366.72,"l":361.93,"n":50529,"o":364.88,"t":"2026-08-31T04:00:00Z","v":2755945,"vw":362.804226},{"c":354.52,"h":356.44,"l":348.66,"n":76172,"o":356.33,"t":"2026-09-01T04:00:00Z","v":3572720,"vw":353.545024},{"c":355.71,"h":360.77,"l":352.03,"n":67594,"o":355.635,"t":"2026-09-02T04:00:00Z","v":3338744,"vw":355.705378},{"c":356.5,"h":357.2699,"l":348,"n":65063,"o":350.42,"t":"2026-09-03T04:00:00Z","v":3780080,"vw":354.893018},{"c":362.25,"h":364.99,"l":358.99,"n":72946,"o":359.835,"t":"2026-09-04T04:00:00Z","v":3561690,"vw":361.856029},{"c":363.2,"h":366.362,"l":360.39,"n":73498,"o":364.89,"t":"2026-09-08T04:00:00Z","v":3140038,"vw":363.176941},{"c":365.07,"h":366.9699,"l":359.37,"n":63152,"o":359.37,"t":"2026-09-09T04:00:00Z","v":2359419,"vw":364.126402},{"c":361.25,"h":363.36,"l":356.122,"n":65787,"o":356.95,"t":"2026-09-10T04:00:00Z","v":2972330,"vw":361.115856},{"c":378.78,"h":380.36,"l":365.335,"n":74048,"o":365.335,"t":"2026-09-11T04:00:00Z","v":2886157,"vw":377.288926},{"c":361.02,"h":366.255,"l":359.3325,"n":107165,"o":363.96,"t":"2026-09-14T04:00:00Z","v":4731051,"vw":362.054035},{"c":361.35,"h":366.87,"l":359.4516,"n":61109,"o":362.48,"t":"2026-09-15T04:00:00Z","v":2402673,"vw":361.805615},{"c":362.04,"h":367.49,"l":358.662,"n":75537,"o":365.78,"t":"2026-09-16T04:00:00Z","v":3063702,"vw":363.4009},{"c":362.65,"h":372.27,"l":360.575,"n":69918,"o":369.955,"t":"2026-09-17T04:00:00Z","v":2853721,"vw":363.309712},{"c":375.72,"h":376.01,"l":363.125,"n":71623,"o":363.125,"t":"2026-09-18T04:00:00Z","v":7706176,"vw":373.132915},{"c":383,"h":384.12,"l":370.97,"n":84278,"o":377.045,"t":"2026-09-21T04:00:00Z","v":4050940,"vw":381.394703},{"c":390.37,"h":390.545,"l":380.58,"n":72153,"o":382.19,"t":"2026-09-22T04:00:00Z","v":2980534,"vw":388.239593},{"c":385.23,"h":390.06,"l":379,"n":83368,"o":388.95,"t":"2026-09-23T04:00:00Z","v":3204857,"vw":384.166343},{"c":382.61,"h":384.34,"l":377.4,"n":56339,"o":381.21,"t":"2026-09-24T04:00:00Z","v":2373273,"vw":381.783211},{"c":393.6,"h":395.92,"l":381.53,"n":68010,"o":381.53,"t":"2026-09-25T04:00:00Z","v":2458550,"vw":393.101547},{"c":395.43,"h":396.07,"l":388.13,"n":77455,"o":395.45,"t":"2026-09-28T04:00:00Z","v":3221892,"vw":393.794393},{"c":398.22,"h":405.38,"l":395.74,"n":67093,"o":401.62,"t":"2026-09-29T04:00:00Z","v":2477954,"vw":398.882113},{"c":396.71,"h":399.475,"l":393.06,"n":59552,"o":397.495,"t":"2026-09-30T04:00:00Z","v":2364578,"vw":396.9625},{"c":404.6,"h":406.19,"l":393.92,"n":74501,"o":396.94,"t":"2026-10-01T04:00:00Z","v":3163759,"vw":402.257901},{"c":417.15,"h":421.6999,"l":414,"n":79478,"o":415.61,"t":"2026-10-02T04:00:00Z","v":2631569,"vw":417.722098},{"c":419.1,"h":419.34,"l":409.645,"n":56152,"o":417.85,"t":"2026-10-05T04:00:00Z","v":2132589,"vw":417.268945},{"c":420.55,"h":422.67,"l":417.19,"n":61217,"o":421.08,"t":"2026-10-06T04:00:00Z","v":2264927,"vw":420.328517},{"c":410.08,"h":413.5876,"l":404.6,"n":66297,"o":411.495,"t":"2026-10-07T04:00:00Z","v":2390868,"vw":408.615593},{"c":405.93,"h":410.78,"l":399.54,"n":83978,"o":402.3,"t":"2026-10-08T04:00:00Z","v":3705606,"vw":405.675616},{"c":406.19,"h":411.34,"l":399.86,"n":57425,"o":410.31,"t":"2026-10-09T04:00:00Z","v":2005685,"vw":404.849935},{"c":406.245,"h":408.01,"l":398.965,"n":64872,"o":403.08,"t":"2026-10-12T04:00:00Z","v":2621191,"vw":405.353181},{"c":414.7,"h":415.175,"l":400.5087,"n":76189,"o":401.97,"t":"2026-10-13T04:00:00Z","v":2701137,"vw":411.91369},{"c":403.57,"h":410.5,"l":401.4,"n":106807,"o":410.21,"t":"2026-10-14T04:00:00Z","v":5018481,"vw":404.57054},{"c":403.95,"h":410,"l":394.18,"n":100032,"o":395.59,"t":"2026-10-15T04:00:00Z","v":4316874,"vw":402.667531}],"volatilityBars":[{"c":407.5,"h":408.68,"l":406.91,"n":212,"o":408.68,"t":"2026-10-08T08:00:00Z","v":1772,"vw":407.961131},{"c":403.2,"h":403.85,"l":403.2,"n":19,"o":403.85,"t":"2026-10-08T10:15:00Z","v":209,"vw":403.528283},{"c":403.48,"h":403.48,"l":403.48,"n":4,"o":403.48,"t":"2026-10-08T12:45:00Z","v":95,"vw":403.48},{"c":404.21,"h":404.21,"l":404.21,"n":1,"o":404.21,"t":"2026-10-08T13:00:00Z","v":55,"vw":404.21},{"c":404.2799,"h":405.389,"l":401.69,"n":2191,"o":402.3,"t":"2026-10-08T13:30:00Z","v":75382,"vw":403.471017},{"c":403.37,"h":404.875,"l":402.18,"n":2759,"o":403.94,"t":"2026-10-08T13:45:00Z","v":86099,"vw":403.53092},{"c":406.1925,"h":406.64,"l":403.43,"n":2683,"o":403.53,"t":"2026-10-08T14:00:00Z","v":72118,"vw":405.599491},{"c":409.31,"h":409.7,"l":406.21,"n":1928,"o":406.22,"t":"2026-10-08T14:15:00Z","v":49133,"vw":408.32544},{"c":408.27,"h":409.76,"l":407.79,"n":1941,"o":409.76,"t":"2026-10-08T14:30:00Z","v":44368,"vw":408.659352},{"c":408.615,"h":410.06,"l":407.88,"n":1965,"o":408.32,"t":"2026-10-08T14:45:00Z","v":51327,"vw":408.961049},{"c":406.66,"h":409.02,"l":406.02,"n":1842,"o":408.71,"t":"2026-10-08T15:00:00Z","v":43780,"vw":407.210804},{"c":408.29,"h":408.6,"l":406.68,"n":2411,"o":406.85,"t":"2026-10-08T15:15:00Z","v":67695,"vw":407.678786},{"c":408.35,"h":408.77,"l":407.88,"n":1876,"o":408.34,"t":"2026-10-08T15:30:00Z","v":40624,"vw":408.426726},{"c":408.32,"h":409.245,"l":407.65,"n":1675,"o":408.45,"t":"2026-10-08T15:45:00Z","v":42226,"vw":408.377642},{"c":408.84,"h":409.17,"l":407.9,"n":1743,"o":408.315,"t":"2026-10-08T16:00:00Z","v":48208,"vw":408.437381},{"c":409.83,"h":410.78,"l":408.84,"n":2553,"o":408.84,"t":"2026-10-08T16:15:00Z","v":70127,"vw":409.951781},{"c":408.055,"h":410.4,"l":407.528,"n":1814,"o":410.11,"t":"2026-10-08T16:30:00Z","v":45366,"vw":409.138364},{"c":403.11,"h":408.28,"l":402.87,"n":3966,"o":408.05,"t":"2026-10-08T16:45:00Z","v":86257,"vw":405.411485},{"c":402.58,"h":403.28,"l":400.88,"n":5314,"o":403.16,"t":"2026-10-08T17:00:00Z","v":149963,"vw":401.905512},{"c":400.625,"h":402.78,"l":399.54,"n":3923,"o":402.5082,"t":"2026-10-08T17:15:00Z","v":93645,"vw":401.034107},{"c":403.985,"h":404.68,"l":400.8,"n":2910,"o":400.8,"t":"2026-10-08T17:30:00Z","v":78909,"vw":403.17714},{"c":403.615,"h":404.12,"l":402.9001,"n":2410,"o":404.12,"t":"2026-10-08T17:45:00Z","v":67617,"vw":403.46365},{"c":404.99,"h":405.04,"l":403.41,"n":2133,"o":403.84,"t":"2026-10-08T18:00:00Z","v":47519,"vw":404.357428},{"c":406.03,"h":406.45,"l":404.995,"n":2337,"o":404.995,"t":"2026-10-08T18:15:00Z","v":64230,"vw":405.773639},{"c":404.16,"h":405.85,"l":403.75,"n":1939,"o":405.74,"t":"2026-10-08T18:30:00Z","v":49219,"vw":404.582734},{"c":404.76,"h":405.66,"l":404.1,"n":1983,"o":404.31,"t":"2026-10-08T18:45:00Z","v":48768,"vw":404.971793},{"c":404.505,"h":405.47,"l":403.54,"n":3568,"o":404.69,"t":"2026-10-08T19:00:00Z","v":152365,"vw":404.523553},{"c":406.37,"h":407.2299,"l":404.225,"n":3356,"o":404.505,"t":"2026-10-08T19:15:00Z","v":89832,"vw":405.61196},{"c":404.94,"h":406.74,"l":404.51,"n":4323,"o":406.49,"t":"2026-10-08T19:30:00Z","v":119068,"vw":405.418769},{"c":406.16,"h":406.8,"l":404.25,"n":17487,"o":404.94,"t":"2026-10-08T19:45:00Z","v":536646,"vw":405.930208},{"c":406,"h":406,"l":405.57,"n":144,"o":405.93,"t":"2026-10-08T20:00:00Z","v":1254420,"vw":405.92998},{"c":405.93,"h":405.93,"l":405.93,"n":3,"o":405.93,"t":"2026-10-08T20:15:00Z","v":5903,"vw":405.93},{"c":405.94,"h":405.94,"l":405.94,"n":3,"o":405.94,"t":"2026-10-08T20:30:00Z","v":50,"vw":405.94},{"c":402.4461,"h":402.4461,"l":402.4461,"n":1,"o":402.4461,"t":"2026-10-08T20:45:00Z","v":1196,"vw":402.4461},{"c":407,"h":407,"l":407,"n":13,"o":407,"t":"2026-10-08T21:00:00Z","v":133,"vw":407},{"c":406,"h":406,"l":406,"n":4,"o":406,"t":"2026-10-08T21:30:00Z","v":130,"vw":406},{"c":406,"h":406.64,"l":406,"n":16,"o":406.64,"t":"2026-10-08T22:00:00Z","v":391,"vw":406.149296},{"c":406.83,"h":406.83,"l":406.83,"n":4,"o":406.83,"t":"2026-10-08T22:15:00Z","v":126,"vw":406.83},{"c":406.05,"h":406.05,"l":406.05,"n":4,"o":406.05,"t":"2026-10-08T23:45:00Z","v":75,"vw":406.05},{"c":410.17,"h":412.07,"l":410.17,"n":245,"o":412.03,"t":"2026-10-09T08:00:00Z","v":2220,"vw":411.317954},{"c":412.48,"h":412.48,"l":412.48,"n":2,"o":412.48,"t":"2026-10-09T08:15:00Z","v":50,"vw":412.48},{"c":412.48,"h":412.48,"l":412.48,"n":6,"o":412.48,"t":"2026-10-09T12:00:00Z","v":137,"vw":412.48},{"c":410.7,"h":411.08,"l":410.7,"n":16,"o":411.08,"t":"2026-10-09T12:30:00Z","v":693,"vw":410.864119},{"c":411.5,"h":411.5,"l":410.08,"n":31,"o":410.08,"t":"2026-10-09T12:45:00Z","v":274,"vw":410.932},{"c":412.29,"h":412.29,"l":412.29,"n":4,"o":412.29,"t":"2026-10-09T13:00:00Z","v":95,"vw":412.29},{"c":412,"h":412,"l":411.65,"n":34,"o":411.65,"t":"2026-10-09T13:15:00Z","v":460,"vw":411.760677},{"c":404.66,"h":411.34,"l":404.66,"n":2362,"o":410.31,"t":"2026-10-09T13:30:00Z","v":85549,"vw":408.486419},{"c":404.38,"h":404.66,"l":402.36,"n":2357,"o":404.66,"t":"2026-10-09T13:45:00Z","v":77667,"vw":403.60076},{"c":403.935,"h":404.96,"l":402.42,"n":2318,"o":404.16,"t":"2026-10-09T14:00:00Z","v":62473,"vw":403.911189},{"c":404.11,"h":405.24,"l":403.79,"n":1681,"o":403.935,"t":"2026-10-09T14:15:00Z","v":44533,"vw":404.312155},{"c":403.56,"h":405.465,"l":403.08,"n":2010,"o":404.11,"t":"2026-10-09T14:30:00Z","v":42461,"vw":404.225598},{"c":405.12,"h":405.85,"l":403.43,"n":1964,"o":403.515,"t":"2026-10-09T14:45:00Z","v":39363,"vw":404.89647},{"c":404.325,"h":405.27,"l":403.72,"n":1794,"o":405.08,"t":"2026-10-09T15:00:00Z","v":36118,"vw":404.490899},{"c":403.99,"h":404.955,"l":403.965,"n":1639,"o":404.325,"t":"2026-10-09T15:15:00Z","v":38888,"vw":404.558481},{"c":403.4144,"h":404.24,"l":403.235,"n":1928,"o":403.865,"t":"2026-10-09T15:30:00Z","v":59551,"vw":403.698543},{"c":403.16,"h":404.43,"l":403.16,"n":1671,"o":403.4391,"t":"2026-10-09T15:45:00Z","v":38537,"vw":403.775093},{"c":403.865,"h":404.105,"l":402.37,"n":1606,"o":403,"t":"2026-10-09T16:00:00Z","v":36605,"vw":403.225152},{"c":402.175,"h":404.01,"l":401.31,"n":1820,"o":403.845,"t":"2026-10-09T16:15:00Z","v":47968,"vw":402.42343},{"c":399.865,"h":402.48,"l":399.865,"n":2199,"o":402.29,"t":"2026-10-09T16:30:00Z","v":57752,"vw":401.172104},{"c":400.29,"h":401.14,"l":399.86,"n":1948,"o":399.865,"t":"2026-10-09T16:45:00Z","v":39966,"vw":400.372704},{"c":400.835,"h":400.93,"l":400,"n":1902,"o":400.3,"t":"2026-10-09T17:00:00Z","v":40450,"vw":400.478517},{"c":401.84,"h":402.13,"l":400.4,"n":2213,"o":400.92,"t":"2026-10-09T17:15:00Z","v":53140,"vw":401.123337},{"c":402.565,"h":403.27,"l":401.66,"n":1832,"o":401.79,"t":"2026-10-09T17:30:00Z","v":46618,"vw":402.771926},{"c":402.56,"h":403.1199,"l":402.56,"n":1283,"o":402.59,"t":"2026-10-09T17:45:00Z","v":26444,"vw":402.791877},{"c":403.1,"h":403.47,"l":402.4275,"n":1478,"o":402.545,"t":"2026-10-09T18:00:00Z","v":32536,"vw":402.989924},{"c":403.715,"h":404.085,"l":402.925,"n":1515,"o":403.21,"t":"2026-10-09T18:15:00Z","v":31501,"vw":403.56406},{"c":403.3,"h":403.965,"l":402.7601,"n":1420,"o":403.78,"t":"2026-10-09T18:30:00Z","v":33046,"vw":403.398664},{"c":403.465,"h":403.9661,"l":402.94,"n":1590,"o":403.17,"t":"2026-10-09T18:45:00Z","v":31480,"vw":403.410843},{"c":404.6,"h":404.67,"l":403.49,"n":2128,"o":403.49,"t":"2026-10-09T19:00:00Z","v":43812,"vw":404.002474},{"c":404.71,"h":405.05,"l":404.51,"n":2373,"o":404.65,"t":"2026-10-09T19:15:00Z","v":49810,"vw":404.783842},{"c":404.89,"h":405.12,"l":404.49,"n":3049,"o":404.79,"t":"2026-10-09T19:30:00Z","v":72658,"vw":404.827116},{"c":406.31,"h":406.51,"l":404.64,"n":8374,"o":404.9,"t":"2026-10-09T19:45:00Z","v":210348,"vw":405.865125},{"c":406.19,"h":406.29,"l":406.19,"n":137,"o":406.29,"t":"2026-10-09T20:00:00Z","v":611911,"vw":406.190007},{"c":409.98,"h":409.98,"l":409.98,"n":1,"o":409.98,"t":"2026-10-09T20:15:00Z","v":75,"vw":409.98},{"c":407,"h":407,"l":407,"n":1,"o":407,"t":"2026-10-09T20:30:00Z","v":63,"vw":407},{"c":406.75,"h":406.75,"l":406.75,"n":5,"o":406.75,"t":"2026-10-09T21:30:00Z","v":60,"vw":406.75},{"c":407.15,"h":407.15,"l":407.15,"n":5,"o":407.15,"t":"2026-10-09T21:45:00Z","v":68,"vw":407.15},{"c":408.8063,"h":408.8063,"l":408.8063,"n":1,"o":408.8063,"t":"2026-10-09T22:15:00Z","v":50,"vw":408.8063},{"c":408.6332,"h":408.6332,"l":408.6332,"n":2,"o":408.6332,"t":"2026-10-09T23:45:00Z","v":76,"vw":408.6332},{"c":404.55,"h":405.2,"l":404.55,"n":16,"o":405.14,"t":"2026-10-12T09:00:00Z","v":281,"vw":404.931538},{"c":403.7,"h":403.7,"l":403.7,"n":6,"o":403.7,"t":"2026-10-12T10:15:00Z","v":120,"vw":403.7},{"c":403.8,"h":403.8,"l":403.8,"n":1,"o":403.8,"t":"2026-10-12T10:45:00Z","v":100,"vw":403.8},{"c":402,"h":402,"l":402,"n":7,"o":402,"t":"2026-10-12T11:30:00Z","v":111,"vw":402},{"c":403.18,"h":403.18,"l":403.18,"n":5,"o":403.18,"t":"2026-10-12T11:45:00Z","v":118,"vw":403.18},{"c":403.02,"h":403.41,"l":403.02,"n":15,"o":403.02,"t":"2026-10-12T12:00:00Z","v":275,"vw":403.12},{"c":404,"h":404,"l":404,"n":2,"o":404,"t":"2026-10-12T12:45:00Z","v":51,"vw":404},{"c":403.42,"h":403.42,"l":403.42,"n":1,"o":403.42,"t":"2026-10-12T13:00:00Z","v":100,"vw":403.42},{"c":399.78,"h":403.275,"l":398.965,"n":2229,"o":403.08,"t":"2026-10-12T13:30:00Z","v":85579,"vw":400.751561},{"c":401.47,"h":402.995,"l":399.87,"n":1935,"o":399.87,"t":"2026-10-12T13:45:00Z","v":146891,"vw":401.620158},{"c":402.2,"h":402.2,"l":400.4,"n":2514,"o":401.47,"t":"2026-10-12T14:00:00Z","v":79613,"vw":401.221066},{"c":403.19,"h":403.41,"l":402.06,"n":2229,"o":402.06,"t":"2026-10-12T14:15:00Z","v":48535,"vw":402.805062},{"c":404.47,"h":404.865,"l":402.87,"n":1885,"o":403.14,"t":"2026-10-12T14:30:00Z","v":47449,"vw":403.736527},{"c":406.99,"h":407.23,"l":404.415,"n":1893,"o":404.455,"t":"2026-10-12T14:45:00Z","v":49783,"vw":405.769255},{"c":404.435,"h":407.215,"l":403.99,"n":1958,"o":406.91,"t":"2026-10-12T15:00:00Z","v":50923,"vw":405.522225},{"c":405.145,"h":405.44,"l":404.28,"n":1702,"o":404.56,"t":"2026-10-12T15:15:00Z","v":44213,"vw":404.911266},{"c":406.55,"h":406.55,"l":405,"n":1840,"o":405.13,"t":"2026-10-12T15:30:00Z","v":40776,"vw":405.714464},{"c":406.98,"h":407.275,"l":406.2,"n":1811,"o":406.58,"t":"2026-10-12T15:45:00Z","v":44809,"vw":406.801863},{"c":407.18,"h":408.01,"l":406.74,"n":1692,"o":406.98,"t":"2026-10-12T16:00:00Z","v":35359,"vw":407.392047},{"c":406.26,"h":407.3,"l":406.1576,"n":1443,"o":407.11,"t":"2026-10-12T16:15:00Z","v":27122,"vw":406.781634},{"c":406.625,"h":407.1,"l":406.385,"n":1464,"o":406.385,"t":"2026-10-12T16:30:00Z","v":26189,"vw":406.753199},{"c":405.655,"h":406.68,"l":405.54,"n":1438,"o":406.67,"t":"2026-10-12T16:45:00Z","v":26054,"vw":405.9962},{"c":406.62,"h":406.67,"l":405.66,"n":1742,"o":405.66,"t":"2026-10-12T17:00:00Z","v":36090,"vw":406.254682},{"c":405.8,"h":406.575,"l":405.8,"n":1776,"o":406.56,"t":"2026-10-12T17:15:00Z","v":44012,"vw":406.270467},{"c":405.8,"h":406.31,"l":405.42,"n":1760,"o":405.785,"t":"2026-10-12T17:30:00Z","v":37086,"vw":405.933298},{"c":405.415,"h":405.94,"l":405.19,"n":1625,"o":405.8,"t":"2026-10-12T17:45:00Z","v":29448,"vw":405.552662},{"c":405.36,"h":405.57,"l":404.73,"n":1724,"o":405.52,"t":"2026-10-12T18:00:00Z","v":33495,"vw":405.263327},{"c":405.1,"h":405.32,"l":404.81,"n":1594,"o":405.3,"t":"2026-10-12T18:15:00Z","v":24098,"vw":405.125398},{"c":405.985,"h":406.16,"l":404.9,"n":2019,"o":405.085,"t":"2026-10-12T18:30:00Z","v":33247,"vw":405.327543},{"c":405.2,"h":406.0199,"l":404.895,"n":1971,"o":405.9,"t":"2026-10-12T18:45:00Z","v":35758,"vw":405.53091},{"c":405.365,"h":406.21,"l":404.84,"n":2988,"o":405.24,"t":"2026-10-12T19:00:00Z","v":58565,"vw":405.484389},{"c":405.64,"h":405.76,"l":404.47,"n":3417,"o":405.365,"t":"2026-10-12T19:15:00Z","v":67623,"vw":405.250158},{"c":406.125,"h":406.385,"l":405.39,"n":5252,"o":405.74,"t":"2026-10-12T19:30:00Z","v":115403,"vw":405.945617},{"c":406.22,"h":406.81,"l":405.69,"n":12213,"o":406.13,"t":"2026-10-12T19:45:00Z","v":402978,"vw":406.243938},{"c":406.24,"h":406.3,"l":406.24,"n":148,"o":406.245,"t":"2026-10-12T20:00:00Z","v":897634,"vw":406.244984},{"c":406.13,"h":406.25,"l":406.13,"n":43,"o":406.24,"t":"2026-10-12T22:00:00Z","v":616,"vw":406.211733},{"c":406.35,"h":406.35,"l":406.35,"n":10,"o":406.35,"t":"2026-10-12T22:45:00Z","v":193,"vw":406.35},{"c":406.08,"h":406.08,"l":406.08,"n":2,"o":406.08,"t":"2026-10-12T23:00:00Z","v":75,"vw":406.08},{"c":405.99,"h":405.99,"l":405.99,"n":4,"o":405.99,"t":"2026-10-12T23:45:00Z","v":77,"vw":405.99},{"c":402.75,"h":404.38,"l":402.2,"n":516,"o":402.97,"t":"2026-10-13T08:00:00Z","v":4866,"vw":403.162052},{"c":403.5,"h":403.5,"l":403.5,"n":4,"o":403.5,"t":"2026-10-13T08:15:00Z","v":99,"vw":403.5},{"c":403.67,"h":403.67,"l":403.51,"n":14,"o":403.51,"t":"2026-10-13T08:30:00Z","v":222,"vw":403.548298},{"c":403.98,"h":404.52,"l":403.98,"n":20,"o":404.09,"t":"2026-10-13T09:00:00Z","v":260,"vw":404.253735},{"c":404.04,"h":404.04,"l":404.04,"n":4,"o":404.04,"t":"2026-10-13T09:15:00Z","v":82,"vw":404.04},{"c":403.45,"h":403.45,"l":403.45,"n":4,"o":403.45,"t":"2026-10-13T09:45:00Z","v":74,"vw":403.45},{"c":403.45,"h":403.45,"l":403.34,"n":15,"o":403.34,"t":"2026-10-13T10:00:00Z","v":697,"vw":403.404517},{"c":400.2,"h":400.2,"l":400.1634,"n":6,"o":400.1634,"t":"2026-10-13T11:00:00Z","v":187,"vw":400.182331},{"c":400.42,"h":400.42,"l":400.42,"n":1,"o":400.42,"t":"2026-10-13T11:15:00Z","v":62,"vw":400.42},{"c":401.38,"h":401.38,"l":401.38,"n":4,"o":401.38,"t":"2026-10-13T11:30:00Z","v":163,"vw":401.38},{"c":400.61,"h":400.61,"l":400.61,"n":12,"o":400.61,"t":"2026-10-13T11:45:00Z","v":100,"vw":400.61},{"c":403.06,"h":403.06,"l":402.73,"n":83,"o":402.75,"t":"2026-10-13T12:00:00Z","v":2205,"vw":402.957286},{"c":405.3403,"h":405.3403,"l":403.01,"n":47,"o":403.28,"t":"2026-10-13T12:15:00Z","v":829,"vw":403.539661},{"c":403.01,"h":403.99,"l":403.01,"n":87,"o":403.69,"t":"2026-10-13T12:30:00Z","v":782,"vw":403.438784},{"c":402,"h":403.9197,"l":402,"n":114,"o":402.99,"t":"2026-10-13T12:45:00Z","v":12873,"vw":403.264636},{"c":402.04,"h":402.06,"l":401.84,"n":25,"o":402.02,"t":"2026-10-13T13:00:00Z","v":688,"vw":401.99197},{"c":402,"h":402.01,"l":402,"n":2,"o":402.01,"t":"2026-10-13T13:15:00Z","v":140,"vw":402.002857},{"c":407.22,"h":407.99,"l":400.5087,"n":4444,"o":401.97,"t":"2026-10-13T13:30:00Z","v":114732,"vw":404.597083},{"c":404.99,"h":408.185,"l":404.195,"n":2234,"o":407.25,"t":"2026-10-13T13:45:00Z","v":61853,"vw":406.365733},{"c":405.56,"h":406.94,"l":404.68,"n":2426,"o":405.04,"t":"2026-10-13T14:00:00Z","v":53738,"vw":405.834788},{"c":404.01,"h":406.025,"l":403.73,"n":2148,"o":405.77,"t":"2026-10-13T14:15:00Z","v":49325,"vw":404.874477},{"c":405.29,"h":405.87,"l":403,"n":2273,"o":404.21,"t":"2026-10-13T14:30:00Z","v":45478,"vw":404.428612},{"c":405.545,"h":406.11,"l":404.86,"n":2229,"o":404.95,"t":"2026-10-13T14:45:00Z","v":44150,"vw":405.46231},{"c":406.48,"h":406.5,"l":404.92,"n":2368,"o":405.59,"t":"2026-10-13T15:00:00Z","v":43381,"vw":405.58299},{"c":405.785,"h":407.08,"l":405.64,"n":3641,"o":406.19,"t":"2026-10-13T15:15:00Z","v":83308,"vw":406.378244},{"c":406.08,"h":406.49,"l":405.07,"n":4164,"o":405.87,"t":"2026-10-13T15:30:00Z","v":77418,"vw":405.764004},{"c":407.8725,"h":408.11,"l":406.08,"n":3121,"o":406.48,"t":"2026-10-13T15:45:00Z","v":71847,"vw":407.194213},{"c":409.06,"h":409.32,"l":407.55,"n":3310,"o":408.01,"t":"2026-10-13T16:00:00Z","v":86696,"vw":408.610116},{"c":411.35,"h":411.72,"l":408.81,"n":2697,"o":409.03,"t":"2026-10-13T16:15:00Z","v":66982,"vw":410.565439},{"c":411.02,"h":412.7,"l":410.92,"n":2464,"o":411.34,"t":"2026-10-13T16:30:00Z","v":65253,"vw":412.031648},{"c":410.65,"h":411.4,"l":410.18,"n":1519,"o":411.02,"t":"2026-10-13T16:45:00Z","v":30738,"vw":410.863676},{"c":410.405,"h":410.78,"l":410,"n":1611,"o":410.47,"t":"2026-10-13T17:00:00Z","v":34127,"vw":410.416975},{"c":410.735,"h":411.22,"l":410.06,"n":1652,"o":410.47,"t":"2026-10-13T17:15:00Z","v":38703,"vw":410.621785},{"c":412.425,"h":412.815,"l":410.53,"n":1565,"o":410.53,"t":"2026-10-13T17:30:00Z","v":34744,"vw":411.585947},{"c":411.67,"h":412.46,"l":410.77,"n":1694,"o":412.46,"t":"2026-10-13T17:45:00Z","v":40936,"vw":411.399127},{"c":413.92,"h":414.08,"l":411.47,"n":2002,"o":411.765,"t":"2026-10-13T18:00:00Z","v":46169,"vw":413.143056},{"c":414.22,"h":414.78,"l":413.32,"n":1760,"o":413.85,"t":"2026-10-13T18:15:00Z","v":43210,"vw":414.044437},{"c":413.48,"h":414.8005,"l":413.42,"n":1669,"o":414.135,"t":"2026-10-13T18:30:00Z","v":36513,"vw":414.15823},{"c":412.775,"h":413.71,"l":411.83,"n":2086,"o":413.48,"t":"2026-10-13T18:45:00Z","v":49601,"vw":412.574665},{"c":413.385,"h":414.1,"l":412.2,"n":2647,"o":412.755,"t":"2026-10-13T19:00:00Z","v":65022,"vw":413.201281},{"c":413.3,"h":414.09,"l":412.86,"n":3005,"o":413.36,"t":"2026-10-13T19:15:00Z","v":74141,"vw":413.611332},{"c":413.42,"h":414.35,"l":413.15,"n":4309,"o":413.335,"t":"2026-10-13T19:30:00Z","v":98341,"vw":413.612362},{"c":414.65,"h":415.175,"l":413.315,"n":11265,"o":413.42,"t":"2026-10-13T19:45:00Z","v":336897,"vw":414.451173},{"c":413.8,"h":418,"l":413.8,"n":146,"o":414.72,"t":"2026-10-13T20:00:00Z","v":842749,"vw":414.700278},{"c":414.49,"h":414.72,"l":414.35,"n":9,"o":414.72,"t":"2026-10-13T20:30:00Z","v":179,"vw":414.528},{"c":414.7,"h":414.7,"l":414.6,"n":6,"o":414.6,"t":"2026-10-13T21:15:00Z","v":193,"vw":414.655},{"c":414.35,"h":415,"l":414.35,"n":24,"o":415,"t":"2026-10-13T23:15:00Z","v":291,"vw":414.710769},{"c":414.35,"h":414.35,"l":414.35,"n":4,"o":414.35,"t":"2026-10-13T23:30:00Z","v":125,"vw":414.35},{"c":414.35,"h":414.35,"l":414.32,"n":2,"o":414.32,"t":"2026-10-13T23:45:00Z","v":144,"vw":414.335},{"c":416,"h":416.37,"l":412.48,"n":117,"o":412.48,"t":"2026-10-14T08:00:00Z","v":1607,"vw":415.049417},{"c":417.1,"h":417.1,"l":417.09,"n":6,"o":417.09,"t":"2026-10-14T08:15:00Z","v":165,"vw":417.096667},{"c":416.16,"h":416.16,"l":416.16,"n":8,"o":416.16,"t":"2026-10-14T08:30:00Z","v":3245,"vw":416.16},{"c":415.55,"h":415.55,"l":415.55,"n":6,"o":415.55,"t":"2026-10-14T08:45:00Z","v":143,"vw":415.55},{"c":414.07,"h":414.07,"l":414.07,"n":2,"o":414.07,"t":"2026-10-14T10:00:00Z","v":44,"vw":414.07},{"c":410.35,"h":410.35,"l":410.35,"n":2,"o":410.35,"t":"2026-10-14T10:30:00Z","v":46,"vw":410.35},{"c":413.8,"h":413.8,"l":413.8,"n":9,"o":413.8,"t":"2026-10-14T10:45:00Z","v":159,"vw":413.8},{"c":413.91,"h":413.91,"l":413.91,"n":3,"o":413.91,"t":"2026-10-14T12:00:00Z","v":121,"vw":413.91},{"c":409.11,"h":413.87,"l":409.01,"n":96,"o":413.87,"t":"2026-10-14T12:30:00Z","v":1500,"vw":410.488709},{"c":409.02,"h":409.02,"l":409,"n":9,"o":409,"t":"2026-10-14T12:45:00Z","v":315,"vw":409.008163},{"c":409,"h":409.02,"l":409,"n":8,"o":409.02,"t":"2026-10-14T13:00:00Z","v":520,"vw":409.005762},{"c":409.88,"h":410,"l":405.63,"n":26,"o":408,"t":"2026-10-14T13:15:00Z","v":661,"vw":409.11499},{"c":408.57,"h":410.5,"l":404.53,"n":2947,"o":410.21,"t":"2026-10-14T13:30:00Z","v":124521,"vw":408.743222},{"c":406.45,"h":409.5,"l":406.45,"n":2642,"o":408.56,"t":"2026-10-14T13:45:00Z","v":75218,"vw":408.175043},{"c":408.12,"h":408.985,"l":406.13,"n":2532,"o":406.13,"t":"2026-10-14T14:00:00Z","v":66374,"vw":407.947595},{"c":408.095,"h":408.8177,"l":407.65,"n":2385,"o":408.19,"t":"2026-10-14T14:15:00Z","v":66750,"vw":408.24609},{"c":408.965,"h":409.42,"l":407.58,"n":2313,"o":408.125,"t":"2026-10-14T14:30:00Z","v":59903,"vw":408.478552},{"c":408.58,"h":409.29,"l":407.8,"n":2166,"o":408.81,"t":"2026-10-14T14:45:00Z","v":61690,"vw":408.335497},{"c":406.79,"h":408.735,"l":406.49,"n":2551,"o":408.58,"t":"2026-10-14T15:00:00Z","v":66189,"vw":407.593539},{"c":405.61,"h":407.11,"l":405.02,"n":3675,"o":406.9,"t":"2026-10-14T15:15:00Z","v":82790,"vw":405.969915},{"c":405.595,"h":406.5,"l":404.16,"n":3427,"o":405.52,"t":"2026-10-14T15:30:00Z","v":93388,"vw":405.551569},{"c":406.105,"h":406.49,"l":405.08,"n":2447,"o":405.655,"t":"2026-10-14T15:45:00Z","v":71582,"vw":405.872862},{"c":404.63,"h":406.46,"l":404.17,"n":2906,"o":406.1,"t":"2026-10-14T16:00:00Z","v":78286,"vw":405.443024},{"c":403.99,"h":404.93,"l":403.65,"n":3719,"o":404.605,"t":"2026-10-14T16:15:00Z","v":79922,"vw":404.267966},{"c":405.255,"h":405.59,"l":403.01,"n":3603,"o":404.12,"t":"2026-10-14T16:30:00Z","v":103431,"vw":404.065884},{"c":406.56,"h":406.86,"l":404.4,"n":2104,"o":405.265,"t":"2026-10-14T16:45:00Z","v":64837,"vw":405.244749},{"c":405.67,"h":406.71,"l":405.2,"n":2676,"o":406.67,"t":"2026-10-14T17:00:00Z","v":81871,"vw":406.04195},{"c":404.97,"h":406.07,"l":404.395,"n":2986,"o":405.65,"t":"2026-10-14T17:15:00Z","v":76840,"vw":405.437764},{"c":404.53,"h":405.385,"l":404.09,"n":3013,"o":405.09,"t":"2026-10-14T17:30:00Z","v":75941,"vw":404.751619},{"c":402.51,"h":404.9,"l":402.19,"n":4592,"o":404.555,"t":"2026-10-14T17:45:00Z","v":95312,"vw":403.245882},{"c":404.08,"h":404.41,"l":401.4,"n":4433,"o":402.61,"t":"2026-10-14T18:00:00Z","v":102045,"vw":403.025886},{"c":404.34,"h":404.78,"l":403.281,"n":3133,"o":404.09,"t":"2026-10-14T18:15:00Z","v":67953,"vw":403.988385},{"c":403.325,"h":404.34,"l":403.03,"n":2912,"o":404.3,"t":"2026-10-14T18:30:00Z","v":67280,"vw":403.778608},{"c":404.16,"h":404.84,"l":403,"n":3802,"o":403.325,"t":"2026-10-14T18:45:00Z","v":80202,"vw":403.9389},{"c":404.44,"h":404.83,"l":402.76,"n":4591,"o":404.36,"t":"2026-10-14T19:00:00Z","v":116300,"vw":403.895569},{"c":405.66,"h":406.02,"l":403.59,"n":5277,"o":404.48,"t":"2026-10-14T19:15:00Z","v":146187,"vw":405.173398},{"c":406.88,"h":407.75,"l":405.09,"n":6918,"o":405.715,"t":"2026-10-14T19:30:00Z","v":171544,"vw":406.587634},{"c":403.55,"h":406.95,"l":403.06,"n":21405,"o":406.8,"t":"2026-10-14T19:45:00Z","v":666138,"vw":404.371347},{"c":403.24,"h":404.02,"l":403.24,"n":143,"o":403.57,"t":"2026-10-14T20:00:00Z","v":2142432,"vw":403.570008},{"c":403,"h":403,"l":401.79,"n":19,"o":401.79,"t":"2026-10-14T20:15:00Z","v":350,"vw":402.465},{"c":402.74,"h":402.74,"l":402.74,"n":5,"o":402.74,"t":"2026-10-14T20:45:00Z","v":101,"vw":402.74},{"c":402.92,"h":402.92,"l":402.92,"n":2,"o":402.92,"t":"2026-10-14T21:00:00Z","v":61,"vw":402.92},{"c":403.57,"h":403.57,"l":403.56,"n":44,"o":403.56,"t":"2026-10-14T21:15:00Z","v":599,"vw":403.564169},{"c":403.57,"h":403.57,"l":403.57,"n":2,"o":403.57,"t":"2026-10-14T21:30:00Z","v":100,"vw":403.57},{"c":403.13,"h":403.56,"l":403,"n":14,"o":403.56,"t":"2026-10-14T21:45:00Z","v":555,"vw":403.149769},{"c":403.13,"h":403.9,"l":403.13,"n":35,"o":403.56,"t":"2026-10-14T22:00:00Z","v":725,"vw":403.36212},{"c":403.21,"h":403.21,"l":402.76,"n":5,"o":402.76,"t":"2026-10-14T22:15:00Z","v":220,"vw":402.856429},{"c":401.5,"h":401.5,"l":401.49,"n":7,"o":401.49,"t":"2026-10-14T22:45:00Z","v":220,"vw":401.496457},{"c":400.5,"h":400.5,"l":400.5,"n":2,"o":400.5,"t":"2026-10-14T23:15:00Z","v":290,"vw":400.5},{"c":400.65,"h":400.7269,"l":400.01,"n":15,"o":400.57,"t":"2026-10-14T23:30:00Z","v":801,"vw":400.446428},{"c":400,"h":400.75,"l":397,"n":31,"o":400.74,"t":"2026-10-14T23:45:00Z","v":581,"vw":400.047447},{"c":398.82,"h":404.22,"l":397.88,"n":2189,"o":399.33,"t":"2026-10-15T08:00:00Z","v":20193,"vw":400.490569},{"c":399.47,"h":399.47,"l":399.47,"n":3,"o":399.47,"t":"2026-10-15T08:15:00Z","v":94,"vw":399.47},{"c":400,"h":400,"l":399.1,"n":33,"o":399.1,"t":"2026-10-15T08:30:00Z","v":929,"vw":399.845299},{"c":399.95,"h":399.95,"l":399.9,"n":24,"o":399.95,"t":"2026-10-15T08:45:00Z","v":700,"vw":399.945527},{"c":399.95,"h":399.95,"l":399.95,"n":14,"o":399.95,"t":"2026-10-15T09:00:00Z","v":86,"vw":399.95},{"c":398.76,"h":398.76,"l":398.76,"n":10,"o":398.76,"t":"2026-10-15T09:45:00Z","v":212,"vw":398.76},{"c":399.7,"h":399.7,"l":399.7,"n":5,"o":399.7,"t":"2026-10-15T10:00:00Z","v":72,"vw":399.7},{"c":400.67,"h":400.67,"l":399,"n":101,"o":399.22,"t":"2026-10-15T11:00:00Z","v":1144,"vw":399.29933},{"c":400.75,"h":400.99,"l":400.13,"n":12,"o":400.13,"t":"2026-10-15T11:15:00Z","v":210,"vw":400.590299},{"c":401.9,"h":401.91,"l":401.09,"n":123,"o":401.09,"t":"2026-10-15T11:30:00Z","v":1334,"vw":401.43529},{"c":400.3,"h":401.02,"l":400.3,"n":48,"o":401.02,"t":"2026-10-15T11:45:00Z","v":1335,"vw":400.420204},{"c":400.8,"h":400.8,"l":397.58,"n":30,"o":400.33,"t":"2026-10-15T12:00:00Z","v":755,"vw":399.82286},{"c":400.8,"h":400.8,"l":400.8,"n":7,"o":400.8,"t":"2026-10-15T12:15:00Z","v":110,"vw":400.8},{"c":398.7668,"h":399.27,"l":397.06,"n":67,"o":398.07,"t":"2026-10-15T12:30:00Z","v":1418,"vw":398.487187},{"c":397.01,"h":397.01,"l":397.01,"n":3,"o":397.01,"t":"2026-10-15T12:45:00Z","v":90,"vw":397.01},{"c":398,"h":398.99,"l":397.02,"n":32,"o":398.99,"t":"2026-10-15T13:00:00Z","v":444,"vw":397.950466},{"c":395.03,"h":399.0797,"l":395.03,"n":215,"o":397.92,"t":"2026-10-15T13:15:00Z","v":3981,"vw":396.891713},{"c":407.195,"h":410,"l":394.18,"n":9598,"o":396.99,"t":"2026-10-15T13:30:00Z","v":362153,"vw":402.688627},{"c":402.32,"h":408.17,"l":400,"n":8593,"o":407.29,"t":"2026-10-15T13:45:00Z","v":314471,"vw":403.228713},{"c":397.57,"h":402.7,"l":396.635,"n":5874,"o":402.0825,"t":"2026-10-15T14:00:00Z","v":188171,"vw":400.610739},{"c":397.87,"h":400.005,"l":396.55,"n":4667,"o":397.43,"t":"2026-10-15T14:15:00Z","v":147350,"vw":398.274576},{"c":398.765,"h":399.04,"l":395.44,"n":4634,"o":397.7,"t":"2026-10-15T14:30:00Z","v":139047,"vw":396.993896},{"c":402.97,"h":403.31,"l":397.85,"n":4702,"o":398.76,"t":"2026-10-15T14:45:00Z","v":159247,"vw":399.822623},{"c":402.77,"h":403.865,"l":401.605,"n":3889,"o":402.88,"t":"2026-10-15T15:00:00Z","v":129884,"vw":402.671769},{"c":401.865,"h":403.94,"l":401.455,"n":4334,"o":402.735,"t":"2026-10-15T15:15:00Z","v":146344,"vw":402.546377},{"c":401.15,"h":402.09,"l":400.27,"n":2309,"o":401.87,"t":"2026-10-15T15:30:00Z","v":56854,"vw":401.14998},{"c":400.84,"h":401.09,"l":399.21,"n":2230,"o":400.97,"t":"2026-10-15T15:45:00Z","v":51279,"vw":400.100422},{"c":400.67,"h":401.535,"l":399.815,"n":2332,"o":400.97,"t":"2026-10-15T16:00:00Z","v":56678,"vw":400.669971},{"c":398.525,"h":400.9,"l":397.915,"n":1897,"o":400.76,"t":"2026-10-15T16:15:00Z","v":43781,"vw":399.703654},{"c":399.24,"h":400.21,"l":398.31,"n":2190,"o":398.59,"t":"2026-10-15T16:30:00Z","v":51709,"vw":399.063303},{"c":399.45,"h":399.56,"l":398.68,"n":1716,"o":399.285,"t":"2026-10-15T16:45:00Z","v":47228,"vw":399.118401},{"c":399.06,"h":400.01,"l":399.02,"n":474,"o":399.85,"t":"2026-10-15T18:00:00Z","v":9910,"vw":399.511552},{"c":399.7327,"h":400.07,"l":398.64,"n":2518,"o":399.21,"t":"2026-10-15T18:15:00Z","v":49298,"vw":399.413049},{"c":399.48,"h":400.1,"l":398.89,"n":2245,"o":399.75,"t":"2026-10-15T18:30:00Z","v":44996,"vw":399.501156},{"c":401.08,"h":401.305,"l":399.015,"n":3144,"o":399.6047,"t":"2026-10-15T18:45:00Z","v":61809,"vw":400.114291},{"c":402.805,"h":403.11,"l":401.06,"n":4310,"o":401.125,"t":"2026-10-15T19:00:00Z","v":89210,"vw":402.103373},{"c":403.92,"h":404.71,"l":402.8,"n":5581,"o":402.8,"t":"2026-10-15T19:15:00Z","v":128307,"vw":403.848593},{"c":405.21,"h":406.18,"l":403.64,"n":4725,"o":403.91,"t":"2026-10-15T19:30:00Z","v":113203,"vw":405.314772},{"c":404.11,"h":405.79,"l":402.79,"n":13969,"o":405.13,"t":"2026-10-15T19:45:00Z","v":435331,"vw":404.337608},{"c":406.42,"h":406.42,"l":403.95,"n":183,"o":403.95,"t":"2026-10-15T20:00:00Z","v":1447702,"vw":403.950071},{"c":402.87,"h":403.37,"l":402.87,"n":34,"o":403.37,"t":"2026-10-15T20:15:00Z","v":433,"vw":403.112268}],"expiry":"2026-10-16","expirations":["2026-10-16","2026-10-23","2026-10-30","2026-11-06","2026-11-13","2026-11-20","2026-11-27","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.1,"premium":1.0841970492663977,"strike":435.12955738995964,"iv":1.1317425852270475,"gamma":0.007521247772678686,"theta":-2.117613753384643,"vega":0.03653536822730121,"rho":0.0010424288213033747,"breakevenPct":8.276554332471033},{"delta":0.15,"premium":1.1943548387096772,"strike":419.78494623655916,"iv":0.741710752688172,"gamma":0.014906451612903224,"theta":-1.8281645161290323,"vega":0.049107526881720424,"rho":0.0015426309936912917,"breakevenPct":4.495073119187039},{"delta":0.2,"premium":1.632594936708861,"strike":415.9493670886076,"iv":0.7049582278481012,"gamma":0.0187746835443038,"theta":-2.0830974683544303,"vega":0.05890379746835443,"rho":0.002067608308678882,"breakevenPct":3.6517889208222076},{"delta":0.25,"premium":1.9958466453674122,"strike":412.4281150159744,"iv":0.6448271565495207,"gamma":0.02336900958466454,"theta":-2.170074121405751,"vega":0.06702140575079872,"rho":0.0025968516755742682,"breakevenPct":2.867913138566255},{"delta":0.3,"premium":2.574920127795527,"strike":410.43130990415335,"iv":0.6511370607028754,"gamma":0.02528594249201278,"theta":-2.394355271565495,"vega":0.07317156549520766,"rho":0.0031231823193328297,"breakevenPct":2.5160051708861104},{"delta":0.35,"premium":2.945945945945946,"strike":408.1081081081081,"iv":0.6047486486486486,"gamma":0.029105405405405405,"theta":-2.3694702702702704,"vega":0.07798108108108108,"rho":0.0036545940415722163,"breakevenPct":2.0314379462491696},{"delta":0.4,"premium":3.427150537634409,"strike":406.2432795698925,"iv":0.5789943548387096,"gamma":0.03155725806451613,"theta":-2.363293010752688,"vega":0.08111075268817204,"rho":0.004184523408172559,"breakevenPct":1.6879961544733686},{"delta":0.45,"premium":4.058272506082726,"strike":404.6046228710462,"iv":0.5745199513381996,"gamma":0.032631143552311434,"theta":-2.409773722627737,"vega":0.08324233576642336,"rho":0.004711623183943623,"breakevenPct":1.4379068625434859},{"delta":0.5,"premium":4.9554744525547445,"strike":403.0839416058394,"iv":0.5969043795620438,"gamma":0.0315970802919708,"theta":-2.52236496350365,"vega":0.08378978102189781,"rho":0.005233433191402906,"breakevenPct":1.283147431775551},{"delta":0.55,"premium":5.996164383561645,"strike":401.44520547945206,"iv":0.6202671232876713,"gamma":0.030145205479452052,"theta":-2.5997331506849317,"vega":0.08311397260273973,"rho":0.0057511683448282615,"breakevenPct":1.1347009861775994},{"delta":0.6,"premium":7.131132075471699,"strike":399.7169811320755,"iv":0.6414169811320755,"gamma":0.02848490566037736,"theta":-2.633322641509434,"vega":0.08136792452830188,"rho":0.006266122805718519,"breakevenPct":0.987443395523905},{"delta":0.65,"premium":8.292235123367199,"strike":397.90275761973874,"iv":0.6472950653120464,"gamma":0.027106095791001452,"theta":-2.5488523947750363,"vega":0.07795718432510886,"rho":0.006779775971250098,"breakevenPct":0.8253264683659627},{"delta":0.7,"premium":10.001492537313432,"strike":395.6856343283582,"iv":0.6787910447761194,"gamma":0.024259888059701498,"theta":-2.5091985074626866,"vega":0.0731358208955224,"rho":0.007278911410927861,"breakevenPct":0.6992644936757885},{"delta":0.75,"premium":11.64551724137931,"strike":393.4784482758621,"iv":0.6874003448275862,"gamma":0.021839310344827587,"theta":-2.325591206896552,"vega":0.06673103448275863,"rho":0.007778295842347406,"breakevenPct":0.5594771308961684},{"delta":0.8,"premium":14.96203703703704,"strike":389.7974537037037,"iv":0.769024537037037,"gamma":0.017213657407407403,"theta":-2.3011122685185184,"vega":0.059027546296296286,"rho":0.008233087944653755,"breakevenPct":0.46900755597109417},{"delta":0.85,"premium":19.685860655737702,"strike":384.68237704918033,"iv":0.871655737704918,"gamma":0.012671311475409836,"theta":-2.1747946721311475,"vega":0.04910122950819672,"rho":0.008648807860453894,"breakevenPct":0.3718911075329524},{"delta":0.9,"premium":28.559550561797767,"strike":375.44943820224717,"iv":1.0756258426966294,"gamma":0.007761797752808984,"theta":-2.0248101123595506,"vega":0.0370134831460674,"rho":0.008949075175759219,"breakevenPct":0.28271868445030435}],"put":[{"delta":0.1,"premium":0.847909350866562,"strike":380.9727099422292,"iv":0.846990260943627,"gamma":0.010151901933693131,"theta":-1.5481936587244858,"vega":0.036961058442771665,"rho":-0.0010752029734048263,"breakevenPct":5.645791299584816},{"delta":0.15,"premium":1.2000759878419454,"strike":387.7279635258359,"iv":0.720373556231003,"gamma":0.015355319148936172,"theta":-1.761944680851064,"vega":0.049120060790273555,"rho":-0.0016200282220951608,"breakevenPct":4.056423278478441},{"delta":0.2,"premium":1.5935714285714286,"strike":391.4357142857143,"iv":0.6670125714285714,"gamma":0.01991,"theta":-1.9527180000000002,"vega":0.058918000000000005,"rho":-0.0021718449809097354,"breakevenPct":3.2337620430553615},{"delta":0.25,"premium":1.9140243902439023,"strike":394.640243902439,"iv":0.5997441463414634,"gamma":0.02516682926829268,"theta":-1.994360243902439,"vega":0.06690780487804877,"rho":-0.002724099973130738,"breakevenPct":2.5178793377031976},{"delta":0.3,"premium":2.288074957410562,"strike":396.87819420783643,"iv":0.5616488926746167,"gamma":0.029331005110732538,"theta":-2.0375959114139692,"vega":0.07313407155025553,"rho":-0.0032783612732981936,"breakevenPct":2.055223955512719},{"delta":0.35,"premium":2.7962686567164177,"strike":398.60074626865674,"iv":0.5509955223880597,"gamma":0.03168880597014925,"theta":-2.123785074626866,"vega":0.07767388059701492,"rho":-0.00383633634437982,"breakevenPct":1.7537971028023183},{"delta":0.4,"premium":3.335756853396901,"strike":400.1489868891538,"iv":0.5463991656734207,"gamma":0.03352777115613826,"theta":-2.2046557806912994,"vega":0.0813668653158522,"rho":-0.004395383792564924,"breakevenPct":1.5034055561950903},{"delta":0.45,"premium":3.693325387365912,"strike":401.6388557806913,"iv":0.5093908224076281,"gamma":0.036805482717520856,"theta":-2.093213587604291,"vega":0.08303551847437425,"rho":-0.004951429074357633,"breakevenPct":1.2223470615023717},{"delta":0.5,"premium":4.154984894259819,"strike":403.0312185297079,"iv":0.48432396777442094,"gamma":0.03884874118831823,"theta":-2.0048526686807655,"vega":0.08368126888217522,"rho":-0.005509724608826669,"breakevenPct":0.9913288069481108},{"delta":0.55,"premium":4.759214501510574,"strike":404.29003021148037,"iv":0.4756129909365559,"gamma":0.0392012084592145,"theta":-1.948105438066465,"vega":0.08292598187311179,"rho":-0.006071102242932952,"breakevenPct":0.828849080356002},{"delta":0.6,"premium":5.412043435340571,"strike":405.538005923001,"iv":0.4667617966436328,"gamma":0.038991115498519247,"theta":-1.8646666337611058,"vega":0.08099358341559725,"rho":-0.006632944955941139,"breakevenPct":0.6811223254001566},{"delta":0.65,"premium":6.127739387956565,"strike":406.77196446199406,"iv":0.4577292201382034,"gamma":0.0380533070088845,"theta":-1.7467001974333662,"vega":0.07753849950641659,"rho":-0.007195389284776562,"breakevenPct":0.5524796897169079},{"delta":0.7,"premium":6.884900990099009,"strike":408.00742574257424,"iv":0.44669653465346537,"gamma":0.036586633663366334,"theta":-1.5982054455445547,"vega":0.07284108910891089,"rho":-0.007758200836301943,"breakevenPct":0.43375660821723233},{"delta":0.75,"premium":7.701732673267326,"strike":409.2450495049505,"iv":0.43278564356435645,"gamma":0.03435891089108911,"theta":-1.405779702970297,"vega":0.0663559405940594,"rho":-0.008321540830234828,"breakevenPct":0.3293080071280641},{"delta":0.8,"premium":8.599245689655174,"strike":410.5253232758621,"iv":0.41705053879310344,"gamma":0.031382004310344824,"theta":-1.1890088362068962,"vega":0.05849159482758619,"rho":-0.008885128586700305,"breakevenPct":0.23429950450346348},{"delta":0.85,"premium":9.622952586206896,"strike":411.87230603448273,"iv":0.3984621767241379,"gamma":0.027233297413793104,"theta":-0.934159698275862,"vega":0.04847004310344827,"rho":-0.009449103869178301,"breakevenPct":0.15405628409267422},{"delta":0.9,"premium":10.646659482758622,"strike":413.21928879310343,"iv":0.37987381465517234,"gamma":0.023084590517241373,"theta":-0.6793105603448273,"vega":0.038448491379310334,"rho":-0.010013079151656296,"breakevenPct":0.07381306368188478}]},"raw":{"call":[{"delta":0.1,"premium":1.0841970492663977,"strike":435.12955738995964,"iv":1.1317425852270475,"gamma":0.007521247772678686,"theta":-2.117613753384643,"vega":0.03653536822730121,"rho":0.0010424288213033747,"breakevenPct":8.276554332471033},{"delta":0.15,"premium":1.1943548387096772,"strike":419.78494623655916,"iv":0.741710752688172,"gamma":0.014906451612903224,"theta":-1.8281645161290323,"vega":0.049107526881720424,"rho":0.0015426309936912917,"breakevenPct":4.495073119187039},{"delta":0.2,"premium":1.632594936708861,"strike":415.9493670886076,"iv":0.7049582278481012,"gamma":0.0187746835443038,"theta":-2.0830974683544303,"vega":0.05890379746835443,"rho":0.002067608308678882,"breakevenPct":3.6517889208222076},{"delta":0.25,"premium":1.9958466453674122,"strike":412.4281150159744,"iv":0.6448271565495207,"gamma":0.02336900958466454,"theta":-2.170074121405751,"vega":0.06702140575079872,"rho":0.0025968516755742682,"breakevenPct":2.867913138566255},{"delta":0.3,"premium":2.574920127795527,"strike":410.43130990415335,"iv":0.6511370607028754,"gamma":0.02528594249201278,"theta":-2.394355271565495,"vega":0.07317156549520766,"rho":0.0031231823193328297,"breakevenPct":2.5160051708861104},{"delta":0.35,"premium":2.945945945945946,"strike":408.1081081081081,"iv":0.6047486486486486,"gamma":0.029105405405405405,"theta":-2.3694702702702704,"vega":0.07798108108108108,"rho":0.0036545940415722163,"breakevenPct":2.0314379462491696},{"delta":0.4,"premium":3.427150537634409,"strike":406.2432795698925,"iv":0.5789943548387096,"gamma":0.03155725806451613,"theta":-2.363293010752688,"vega":0.08111075268817204,"rho":0.004184523408172559,"breakevenPct":1.6879961544733686},{"delta":0.45,"premium":4.058272506082726,"strike":404.6046228710462,"iv":0.5745199513381996,"gamma":0.032631143552311434,"theta":-2.409773722627737,"vega":0.08324233576642336,"rho":0.004711623183943623,"breakevenPct":1.4379068625434859},{"delta":0.5,"premium":4.9554744525547445,"strike":403.0839416058394,"iv":0.5969043795620438,"gamma":0.0315970802919708,"theta":-2.52236496350365,"vega":0.08378978102189781,"rho":0.005233433191402906,"breakevenPct":1.283147431775551},{"delta":0.55,"premium":5.996164383561645,"strike":401.44520547945206,"iv":0.6202671232876713,"gamma":0.030145205479452052,"theta":-2.5997331506849317,"vega":0.08311397260273973,"rho":0.0057511683448282615,"breakevenPct":1.1347009861775994},{"delta":0.6,"premium":7.131132075471699,"strike":399.7169811320755,"iv":0.6414169811320755,"gamma":0.02848490566037736,"theta":-2.633322641509434,"vega":0.08136792452830188,"rho":0.006266122805718519,"breakevenPct":0.987443395523905},{"delta":0.65,"premium":8.292235123367199,"strike":397.90275761973874,"iv":0.6472950653120464,"gamma":0.027106095791001452,"theta":-2.5488523947750363,"vega":0.07795718432510886,"rho":0.006779775971250098,"breakevenPct":0.8253264683659627},{"delta":0.7,"premium":10.001492537313432,"strike":395.6856343283582,"iv":0.6787910447761194,"gamma":0.024259888059701498,"theta":-2.5091985074626866,"vega":0.0731358208955224,"rho":0.007278911410927861,"breakevenPct":0.6992644936757885},{"delta":0.75,"premium":11.64551724137931,"strike":393.4784482758621,"iv":0.6874003448275862,"gamma":0.021839310344827587,"theta":-2.325591206896552,"vega":0.06673103448275863,"rho":0.007778295842347406,"breakevenPct":0.5594771308961684},{"delta":0.8,"premium":14.96203703703704,"strike":389.7974537037037,"iv":0.769024537037037,"gamma":0.017213657407407403,"theta":-2.3011122685185184,"vega":0.059027546296296286,"rho":0.008233087944653755,"breakevenPct":0.46900755597109417},{"delta":0.85,"premium":19.685860655737702,"strike":384.68237704918033,"iv":0.871655737704918,"gamma":0.012671311475409836,"theta":-2.1747946721311475,"vega":0.04910122950819672,"rho":0.008648807860453894,"breakevenPct":0.3718911075329524},{"delta":0.9,"premium":28.559550561797767,"strike":375.44943820224717,"iv":1.0756258426966294,"gamma":0.007761797752808984,"theta":-2.0248101123595506,"vega":0.0370134831460674,"rho":0.008949075175759219,"breakevenPct":0.28271868445030435}],"put":[{"delta":0.1,"premium":0.847909350866562,"strike":380.9727099422292,"iv":0.846990260943627,"gamma":0.010151901933693131,"theta":-1.5481936587244858,"vega":0.036961058442771665,"rho":-0.0010752029734048263,"breakevenPct":5.645791299584816},{"delta":0.15,"premium":1.2000759878419454,"strike":387.7279635258359,"iv":0.720373556231003,"gamma":0.015355319148936172,"theta":-1.761944680851064,"vega":0.049120060790273555,"rho":-0.0016200282220951608,"breakevenPct":4.056423278478441},{"delta":0.2,"premium":1.5935714285714286,"strike":391.4357142857143,"iv":0.6670125714285714,"gamma":0.01991,"theta":-1.9527180000000002,"vega":0.058918000000000005,"rho":-0.0021718449809097354,"breakevenPct":3.2337620430553615},{"delta":0.25,"premium":1.9140243902439023,"strike":394.640243902439,"iv":0.5997441463414634,"gamma":0.02516682926829268,"theta":-1.994360243902439,"vega":0.06690780487804877,"rho":-0.002724099973130738,"breakevenPct":2.5178793377031976},{"delta":0.3,"premium":2.288074957410562,"strike":396.87819420783643,"iv":0.5616488926746167,"gamma":0.029331005110732538,"theta":-2.0375959114139692,"vega":0.07313407155025553,"rho":-0.0032783612732981936,"breakevenPct":2.055223955512719},{"delta":0.35,"premium":2.7962686567164177,"strike":398.60074626865674,"iv":0.5509955223880597,"gamma":0.03168880597014925,"theta":-2.123785074626866,"vega":0.07767388059701492,"rho":-0.00383633634437982,"breakevenPct":1.7537971028023183},{"delta":0.4,"premium":3.335756853396901,"strike":400.1489868891538,"iv":0.5463991656734207,"gamma":0.03352777115613826,"theta":-2.2046557806912994,"vega":0.0813668653158522,"rho":-0.004395383792564924,"breakevenPct":1.5034055561950903},{"delta":0.45,"premium":3.693325387365912,"strike":401.6388557806913,"iv":0.5093908224076281,"gamma":0.036805482717520856,"theta":-2.093213587604291,"vega":0.08303551847437425,"rho":-0.004951429074357633,"breakevenPct":1.2223470615023717},{"delta":0.5,"premium":4.154984894259819,"strike":403.0312185297079,"iv":0.48432396777442094,"gamma":0.03884874118831823,"theta":-2.0048526686807655,"vega":0.08368126888217522,"rho":-0.005509724608826669,"breakevenPct":0.9913288069481108},{"delta":0.55,"premium":4.759214501510574,"strike":404.29003021148037,"iv":0.4756129909365559,"gamma":0.0392012084592145,"theta":-1.948105438066465,"vega":0.08292598187311179,"rho":-0.006071102242932952,"breakevenPct":0.828849080356002},{"delta":0.6,"premium":5.412043435340571,"strike":405.538005923001,"iv":0.4667617966436328,"gamma":0.038991115498519247,"theta":-1.8646666337611058,"vega":0.08099358341559725,"rho":-0.006632944955941139,"breakevenPct":0.6811223254001566},{"delta":0.65,"premium":6.127739387956565,"strike":406.77196446199406,"iv":0.4577292201382034,"gamma":0.0380533070088845,"theta":-1.7467001974333662,"vega":0.07753849950641659,"rho":-0.007195389284776562,"breakevenPct":0.5524796897169079},{"delta":0.7,"premium":6.884900990099009,"strike":408.00742574257424,"iv":0.44669653465346537,"gamma":0.036586633663366334,"theta":-1.5982054455445547,"vega":0.07284108910891089,"rho":-0.007758200836301943,"breakevenPct":0.43375660821723233},{"delta":0.75,"premium":7.701732673267326,"strike":409.2450495049505,"iv":0.43278564356435645,"gamma":0.03435891089108911,"theta":-1.405779702970297,"vega":0.0663559405940594,"rho":-0.008321540830234828,"breakevenPct":0.3293080071280641},{"delta":0.8,"premium":8.599245689655174,"strike":410.5253232758621,"iv":0.41705053879310344,"gamma":0.031382004310344824,"theta":-1.1890088362068962,"vega":0.05849159482758619,"rho":-0.008885128586700305,"breakevenPct":0.23429950450346348},{"delta":0.85,"premium":9.622952586206896,"strike":411.87230603448273,"iv":0.3984621767241379,"gamma":0.027233297413793104,"theta":-0.934159698275862,"vega":0.04847004310344827,"rho":-0.009449103869178301,"breakevenPct":0.15405628409267422},{"delta":0.9,"premium":10.646659482758622,"strike":413.21928879310343,"iv":0.37987381465517234,"gamma":0.023084590517241373,"theta":-0.6793105603448273,"vega":0.038448491379310334,"rho":-0.010013079151656296,"breakevenPct":0.07381306368188478}]}},"errors":["fundamentals:provider_http_429"],"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"}}