{"symbol":"AGX","url":"https://intraalpha.com/companies/AGX","capturedAt":"2026-10-23T01:37:54.105Z","state":"ready","quote":{"symbol":"AGX","last_price":330.3,"prev_close":345.85,"regular_close":330.3,"change":-15.55,"change_pct":-4.4962,"regular_change":-15.55,"regular_change_pct":-4.4962,"extended_change":0,"extended_change_pct":0,"bid":315,"ask":340.55,"bid_size":40,"ask_size":40,"volume":382365,"vwap":328.832093,"open":334.69,"high":334.69,"low":322.565,"close":330.3,"trade_count":16622,"last_trade_at":"2026-10-22T23:00:00.002388571Z","last_quote_at":"2026-10-23T00:00:00.179725664Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T21:37:51.056209063-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"closed","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":{"symbol":"AGX","fetched_at":"2026-10-23T01:37:53.405906+00:00","name":"Argan Inc","exchange":"NYSE","currency":"USD","sector":"INDUSTRIALS","industry":"ENGINEERING & CONSTRUCTION","country":"USA","description":"Argan, Inc. provides engineering, procurement, construction, commissioning, operations management, maintenance, project development, technical and consulting services for the power generation and renewable energy markets. The company is headquartered in Rockville, Maryland.","fiscal_year_end":"January","latest_quarter":"2026-07-31","market_cap":4852221000,"ebitda":185044000,"pe_ratio":27.34,"peg_ratio":0,"book_value":36.12,"dividend_per_share":2,"dividend_yield":0.0057,"eps":12.65,"revenue_ttm":1188133000,"gross_profit_ttm":246080000,"profit_margin":0.151,"operating_margin_ttm":0.148,"return_on_assets_ttm":0.0999,"return_on_equity_ttm":0.399,"quarterly_earnings_growth":0.504,"quarterly_revenue_growth":0.615,"analyst_target_price":570.5,"analyst_number":1,"beta":0.554,"fifty_two_week_high":803.46,"fifty_two_week_low":274.92,"fifty_day_ma":419.03,"two_hundred_day_ma":520.18,"shares_outstanding":14029800,"forward_pe":16.61,"price_to_sales":4.084,"price_to_book":10.36,"ev_to_revenue":3.565,"ev_to_ebitda":22.14},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T01:37:53.405906+00:00"},"optionObservedAt":"2026-10-22T19:49:12.520Z","bars":[{"c":364.85,"h":364.85,"l":364.85,"n":2,"o":364.85,"t":"2026-10-16T11:00:00Z","v":73,"vw":364.85},{"c":365.01,"h":365.01,"l":365.01,"n":23,"o":365.01,"t":"2026-10-16T11:30:00Z","v":192,"vw":365.01},{"c":365.01,"h":365.01,"l":365.01,"n":4,"o":365.01,"t":"2026-10-16T11:35:00Z","v":56,"vw":365.01},{"c":360.12,"h":361.06,"l":354.5001,"n":429,"o":360.63,"t":"2026-10-16T13:30:00Z","v":12675,"vw":359.765475},{"c":360.71,"h":361.15,"l":358.005,"n":213,"o":360.12,"t":"2026-10-16T13:35:00Z","v":5979,"vw":359.888385},{"c":365.3,"h":365.3,"l":361.46,"n":114,"o":361.755,"t":"2026-10-16T13:40:00Z","v":1956,"vw":362.441267},{"c":366.37,"h":366.74,"l":364.95,"n":168,"o":365.47,"t":"2026-10-16T13:45:00Z","v":1558,"vw":365.770671},{"c":365.36,"h":366.38,"l":363.08,"n":204,"o":366.38,"t":"2026-10-16T13:50:00Z","v":2540,"vw":364.02332},{"c":363.72,"h":365.355,"l":363.72,"n":76,"o":365.34,"t":"2026-10-16T13:55:00Z","v":910,"vw":364.759761},{"c":365.845,"h":365.85,"l":365.845,"n":32,"o":365.85,"t":"2026-10-16T14:00:00Z","v":324,"vw":365.846575},{"c":364.455,"h":365.845,"l":363.95,"n":83,"o":365.845,"t":"2026-10-16T14:05:00Z","v":844,"vw":364.985581},{"c":364.34,"h":364.34,"l":363.47,"n":116,"o":363.8,"t":"2026-10-16T14:10:00Z","v":903,"vw":364.021829},{"c":363.18,"h":364.885,"l":362.73,"n":78,"o":364.885,"t":"2026-10-16T14:15:00Z","v":997,"vw":363.818192},{"c":364.765,"h":364.765,"l":362.93,"n":94,"o":362.93,"t":"2026-10-16T14:20:00Z","v":1230,"vw":364.162563},{"c":365.445,"h":365.9,"l":364.65,"n":93,"o":364.65,"t":"2026-10-16T14:25:00Z","v":991,"vw":365.355172},{"c":366.275,"h":367.115,"l":366.275,"n":52,"o":366.575,"t":"2026-10-16T14:30:00Z","v":626,"vw":366.689946},{"c":366.3,"h":366.75,"l":366.3,"n":36,"o":366.75,"t":"2026-10-16T14:35:00Z","v":475,"vw":366.50362},{"c":366.12,"h":366.225,"l":365.06,"n":110,"o":366.2,"t":"2026-10-16T14:40:00Z","v":1362,"vw":365.593189},{"c":367.48,"h":367.48,"l":364.57,"n":93,"o":365.67,"t":"2026-10-16T14:45:00Z","v":8183,"vw":365.788725},{"c":364.28,"h":367.53,"l":364.28,"n":113,"o":367.53,"t":"2026-10-16T14:50:00Z","v":6275,"vw":364.654883},{"c":365.16,"h":365.465,"l":364.39,"n":114,"o":364.39,"t":"2026-10-16T14:55:00Z","v":1329,"vw":365.047723},{"c":362.43,"h":364.22,"l":362.43,"n":86,"o":364.22,"t":"2026-10-16T15:00:00Z","v":895,"vw":363.142772},{"c":359.57,"h":362.135,"l":359.57,"n":250,"o":362.1275,"t":"2026-10-16T15:05:00Z","v":6343,"vw":360.544482},{"c":357.25,"h":359.57,"l":356.9775,"n":318,"o":359.57,"t":"2026-10-16T15:10:00Z","v":12413,"vw":358.509871},{"c":356.51,"h":358.06,"l":356.29,"n":261,"o":358.06,"t":"2026-10-16T15:15:00Z","v":6432,"vw":356.817714},{"c":353.62,"h":357.3613,"l":353.62,"n":183,"o":356.95,"t":"2026-10-16T15:20:00Z","v":3441,"vw":355.142085},{"c":356.541,"h":357.99,"l":354.785,"n":273,"o":354.79,"t":"2026-10-16T15:25:00Z","v":3895,"vw":355.968182},{"c":356.93,"h":358.02,"l":356.75,"n":63,"o":358.02,"t":"2026-10-16T15:30:00Z","v":991,"vw":357.585198},{"c":357.67,"h":358.135,"l":356.46,"n":131,"o":356.59,"t":"2026-10-16T15:35:00Z","v":2008,"vw":357.319884},{"c":356.55,"h":357.505,"l":356.42,"n":66,"o":357.505,"t":"2026-10-16T15:40:00Z","v":908,"vw":356.856992},{"c":356.42,"h":357.31,"l":356.17,"n":148,"o":356.385,"t":"2026-10-16T15:45:00Z","v":2626,"vw":356.865791},{"c":356.5425,"h":356.5425,"l":355.755,"n":88,"o":355.755,"t":"2026-10-16T15:50:00Z","v":1600,"vw":356.304501},{"c":356.46,"h":356.73,"l":356.27,"n":110,"o":356.515,"t":"2026-10-16T15:55:00Z","v":1613,"vw":356.388864},{"c":356.025,"h":357.08,"l":355.6,"n":146,"o":356.465,"t":"2026-10-16T16:00:00Z","v":2098,"vw":356.247933},{"c":354.92,"h":356.46,"l":354.92,"n":129,"o":356.005,"t":"2026-10-16T16:05:00Z","v":1825,"vw":356.080542},{"c":355.91,"h":356.22,"l":355.43,"n":119,"o":355.43,"t":"2026-10-16T16:10:00Z","v":1547,"vw":355.831532},{"c":355.74,"h":356.09,"l":355.27,"n":163,"o":355.92,"t":"2026-10-16T16:15:00Z","v":3021,"vw":355.715692},{"c":356.21,"h":356.81,"l":355.2,"n":131,"o":355.8,"t":"2026-10-16T16:20:00Z","v":2108,"vw":356.080168},{"c":355.61,"h":356.14,"l":355.23,"n":135,"o":356.14,"t":"2026-10-16T16:25:00Z","v":1674,"vw":355.654388},{"c":355.73,"h":356.045,"l":355.505,"n":68,"o":355.53,"t":"2026-10-16T16:30:00Z","v":750,"vw":355.68796},{"c":356.19,"h":357.1205,"l":355.54,"n":176,"o":355.54,"t":"2026-10-16T16:35:00Z","v":2892,"vw":356.179232},{"c":355,"h":356.36,"l":355,"n":118,"o":356.36,"t":"2026-10-16T16:40:00Z","v":1978,"vw":355.524943},{"c":353.4682,"h":355.23,"l":353.4682,"n":111,"o":355.23,"t":"2026-10-16T16:45:00Z","v":1608,"vw":354.042609},{"c":354.33,"h":354.33,"l":354.045,"n":29,"o":354.045,"t":"2026-10-16T16:50:00Z","v":303,"vw":354.128559},{"c":354.695,"h":354.7,"l":353.52,"n":261,"o":354.36,"t":"2026-10-16T16:55:00Z","v":3112,"vw":354.319082},{"c":353.29,"h":354.87,"l":353.29,"n":163,"o":354.87,"t":"2026-10-16T17:00:00Z","v":3641,"vw":353.985414},{"c":352.74,"h":353.02,"l":352.4,"n":82,"o":353.02,"t":"2026-10-16T17:05:00Z","v":1604,"vw":352.681857},{"c":353,"h":353,"l":352.634,"n":88,"o":352.74,"t":"2026-10-16T17:10:00Z","v":785,"vw":352.778931},{"c":352.83,"h":353.21,"l":352.565,"n":157,"o":353.2,"t":"2026-10-16T17:15:00Z","v":1932,"vw":352.957164},{"c":352.615,"h":353,"l":351.72,"n":280,"o":352.46,"t":"2026-10-16T17:20:00Z","v":2089,"vw":352.463693},{"c":352.29,"h":353.24,"l":352.29,"n":193,"o":352.61,"t":"2026-10-16T17:25:00Z","v":4122,"vw":352.836056},{"c":352.07,"h":353.4099,"l":351.58,"n":301,"o":352.18,"t":"2026-10-16T17:30:00Z","v":9172,"vw":352.499841},{"c":351.33,"h":352.01,"l":350.57,"n":238,"o":352.01,"t":"2026-10-16T17:35:00Z","v":5350,"vw":351.750403},{"c":351.935,"h":352.53,"l":350.82,"n":186,"o":351.27,"t":"2026-10-16T17:40:00Z","v":2555,"vw":351.908381},{"c":351.4,"h":352.01,"l":351.04,"n":125,"o":351.935,"t":"2026-10-16T17:45:00Z","v":1422,"vw":351.458277},{"c":349.84,"h":350.29,"l":349.58,"n":145,"o":350.29,"t":"2026-10-16T17:50:00Z","v":2482,"vw":349.961828},{"c":348.99,"h":349.88,"l":348.88,"n":207,"o":349.88,"t":"2026-10-16T17:55:00Z","v":1454,"vw":349.211687},{"c":348.465,"h":349.055,"l":348.05,"n":176,"o":349.055,"t":"2026-10-16T18:00:00Z","v":1918,"vw":348.61626},{"c":349.385,"h":349.385,"l":348.2,"n":134,"o":348.2,"t":"2026-10-16T18:05:00Z","v":1813,"vw":348.981724},{"c":348.77,"h":349.43,"l":348.77,"n":249,"o":349.385,"t":"2026-10-16T18:10:00Z","v":2933,"vw":349.211528},{"c":347.84,"h":348.89,"l":347.39,"n":335,"o":348.89,"t":"2026-10-16T18:15:00Z","v":4446,"vw":348.250348},{"c":348.81,"h":348.81,"l":347.53,"n":131,"o":347.83,"t":"2026-10-16T18:20:00Z","v":2370,"vw":348.018725},{"c":348.65,"h":348.9912,"l":348.18,"n":168,"o":348.5,"t":"2026-10-16T18:25:00Z","v":2616,"vw":348.46868},{"c":348.72,"h":348.72,"l":348.33,"n":61,"o":348.4525,"t":"2026-10-16T18:30:00Z","v":696,"vw":348.52741},{"c":347.9,"h":347.9,"l":347.32,"n":188,"o":347.56,"t":"2026-10-16T18:35:00Z","v":2451,"vw":347.534334},{"c":346.85,"h":347.93,"l":346.74,"n":269,"o":347.93,"t":"2026-10-16T18:40:00Z","v":2489,"vw":347.158352},{"c":347.18,"h":347.18,"l":346.37,"n":203,"o":347.13,"t":"2026-10-16T18:45:00Z","v":2441,"vw":346.756473},{"c":347.18,"h":347.89,"l":346.79,"n":240,"o":347.3662,"t":"2026-10-16T18:50:00Z","v":6021,"vw":347.396916},{"c":347.5,"h":347.625,"l":347.44,"n":54,"o":347.625,"t":"2026-10-16T18:55:00Z","v":722,"vw":347.542},{"c":347.925,"h":348.51,"l":347.23,"n":181,"o":347.56,"t":"2026-10-16T19:00:00Z","v":2390,"vw":347.982137},{"c":347.45,"h":348.195,"l":347.03,"n":168,"o":348.195,"t":"2026-10-16T19:05:00Z","v":2152,"vw":347.488417},{"c":349.055,"h":349.38,"l":346.79,"n":215,"o":347.15,"t":"2026-10-16T19:10:00Z","v":2677,"vw":347.768065},{"c":348.77,"h":349.67,"l":347.92,"n":214,"o":349.67,"t":"2026-10-16T19:15:00Z","v":2399,"vw":348.512276},{"c":349.38,"h":349.465,"l":348.66,"n":184,"o":349.235,"t":"2026-10-16T19:20:00Z","v":2421,"vw":349.126313},{"c":349.24,"h":349.75,"l":348.415,"n":223,"o":348.6841,"t":"2026-10-16T19:25:00Z","v":2996,"vw":348.879363},{"c":347.06,"h":350.06,"l":346.765,"n":515,"o":349.9,"t":"2026-10-16T19:30:00Z","v":5833,"vw":348.056994},{"c":346,"h":348.65,"l":346,"n":382,"o":348.65,"t":"2026-10-16T19:35:00Z","v":3630,"vw":346.636414},{"c":344.83,"h":346.4675,"l":344.69,"n":506,"o":345.78,"t":"2026-10-16T19:40:00Z","v":7487,"vw":345.451942},{"c":346.185,"h":346.605,"l":345.21,"n":514,"o":345.21,"t":"2026-10-16T19:45:00Z","v":6738,"vw":345.954079},{"c":345.4,"h":346.61,"l":345.39,"n":575,"o":346.185,"t":"2026-10-16T19:50:00Z","v":9647,"vw":346.088401},{"c":345.86,"h":346.25,"l":344.72,"n":1826,"o":345.07,"t":"2026-10-16T19:55:00Z","v":46395,"vw":345.387406},{"c":347.42,"h":347.48,"l":345.56,"n":55,"o":345.56,"t":"2026-10-16T20:00:00Z","v":256649,"vw":345.562455},{"c":348,"h":348,"l":348,"n":1,"o":348,"t":"2026-10-16T21:30:00Z","v":100,"vw":348},{"c":353.57,"h":353.57,"l":353.57,"n":2,"o":353.57,"t":"2026-10-19T11:00:00Z","v":115,"vw":353.57},{"c":353,"h":353,"l":353,"n":11,"o":353,"t":"2026-10-19T11:05:00Z","v":477,"vw":353},{"c":355,"h":355,"l":355,"n":2,"o":355,"t":"2026-10-19T11:50:00Z","v":100,"vw":355},{"c":356.19,"h":356.2,"l":355,"n":15,"o":355,"t":"2026-10-19T12:05:00Z","v":541,"vw":355.870587},{"c":356,"h":356,"l":356,"n":8,"o":356,"t":"2026-10-19T12:10:00Z","v":255,"vw":356},{"c":355,"h":355,"l":355,"n":2,"o":355,"t":"2026-10-19T12:15:00Z","v":100,"vw":355},{"c":355.65,"h":355.65,"l":355.65,"n":2,"o":355.65,"t":"2026-10-19T12:25:00Z","v":120,"vw":355.65},{"c":356.7,"h":356.71,"l":356.7,"n":4,"o":356.71,"t":"2026-10-19T12:30:00Z","v":101,"vw":356.704444},{"c":356.53,"h":356.53,"l":356.53,"n":2,"o":356.53,"t":"2026-10-19T12:55:00Z","v":50,"vw":356.53},{"c":357,"h":357,"l":357,"n":3,"o":357,"t":"2026-10-19T13:15:00Z","v":110,"vw":357},{"c":352.83,"h":358.015,"l":352.83,"n":171,"o":355.8,"t":"2026-10-19T13:30:00Z","v":4510,"vw":355.612297},{"c":354.22,"h":354.26,"l":351.83,"n":366,"o":352.72,"t":"2026-10-19T13:35:00Z","v":12827,"vw":353.076953},{"c":355.74,"h":356.905,"l":353.62,"n":134,"o":353.62,"t":"2026-10-19T13:40:00Z","v":3520,"vw":356.37507},{"c":355.775,"h":355.775,"l":354.93,"n":108,"o":355.37,"t":"2026-10-19T13:45:00Z","v":1931,"vw":355.183819},{"c":355.315,"h":356.6825,"l":354.68,"n":129,"o":356.2,"t":"2026-10-19T13:50:00Z","v":2241,"vw":355.680405},{"c":351,"h":353.98,"l":350.5455,"n":85,"o":353.98,"t":"2026-10-19T13:55:00Z","v":1047,"vw":352.519349},{"c":351.49,"h":351.49,"l":350.12,"n":76,"o":350.54,"t":"2026-10-19T14:00:00Z","v":1143,"vw":350.889459},{"c":350.7325,"h":352.79,"l":350.09,"n":315,"o":351.96,"t":"2026-10-19T14:05:00Z","v":16252,"vw":351.047828},{"c":352.3,"h":352.3,"l":350,"n":287,"o":350.86,"t":"2026-10-19T14:10:00Z","v":6508,"vw":350.826776},{"c":354.89,"h":355.445,"l":353.82,"n":194,"o":353.82,"t":"2026-10-19T14:15:00Z","v":7069,"vw":354.83324},{"c":354.56,"h":355.27,"l":353.62,"n":155,"o":355.27,"t":"2026-10-19T14:20:00Z","v":6729,"vw":354.54197},{"c":354.29,"h":354.32,"l":354.29,"n":62,"o":354.315,"t":"2026-10-19T14:25:00Z","v":619,"vw":354.306318},{"c":351.62,"h":352.74,"l":351.62,"n":114,"o":352.74,"t":"2026-10-19T14:30:00Z","v":693,"vw":352.432344},{"c":350.78,"h":351.51,"l":350.78,"n":71,"o":351.51,"t":"2026-10-19T14:35:00Z","v":599,"vw":351.407604},{"c":351.455,"h":351.455,"l":351.42,"n":60,"o":351.42,"t":"2026-10-19T14:40:00Z","v":422,"vw":351.4425},{"c":351.9,"h":352.4575,"l":351.9,"n":41,"o":352.4575,"t":"2026-10-19T14:45:00Z","v":352,"vw":352.209722},{"c":351.745,"h":352.175,"l":351.745,"n":81,"o":351.75,"t":"2026-10-19T14:50:00Z","v":1243,"vw":351.80066},{"c":352.54,"h":353.24,"l":352.54,"n":54,"o":353.24,"t":"2026-10-19T14:55:00Z","v":495,"vw":352.733464},{"c":352.54,"h":353.77,"l":352.505,"n":87,"o":353.28,"t":"2026-10-19T15:00:00Z","v":878,"vw":352.960693},{"c":352.45,"h":353.095,"l":352.45,"n":19,"o":352.45,"t":"2026-10-19T15:05:00Z","v":1777,"vw":352.548965},{"c":353.57,"h":354.12,"l":352.465,"n":225,"o":352.5,"t":"2026-10-19T15:10:00Z","v":3374,"vw":353.162651},{"c":353.725,"h":353.73,"l":353.725,"n":29,"o":353.73,"t":"2026-10-19T15:15:00Z","v":272,"vw":353.7275},{"c":354.14,"h":354.14,"l":353.42,"n":102,"o":353.715,"t":"2026-10-19T15:20:00Z","v":1756,"vw":353.653087},{"c":353.94,"h":354.47,"l":353.885,"n":114,"o":354.37,"t":"2026-10-19T15:25:00Z","v":3766,"vw":354.192154},{"c":354.59,"h":354.62,"l":352.68,"n":199,"o":353.44,"t":"2026-10-19T15:30:00Z","v":3769,"vw":353.710552},{"c":355.045,"h":355.63,"l":354.99,"n":94,"o":354.99,"t":"2026-10-19T15:35:00Z","v":1490,"vw":355.303756},{"c":354.15,"h":354.65,"l":353.5408,"n":87,"o":354.65,"t":"2026-10-19T15:40:00Z","v":2074,"vw":354.113185},{"c":354.23,"h":354.275,"l":354.15,"n":26,"o":354.15,"t":"2026-10-19T15:45:00Z","v":310,"vw":354.218792},{"c":353.945,"h":354.28,"l":353.945,"n":79,"o":354.28,"t":"2026-10-19T15:50:00Z","v":809,"vw":354.084834},{"c":353.5,"h":353.95,"l":353.49,"n":88,"o":353.95,"t":"2026-10-19T15:55:00Z","v":768,"vw":353.644222},{"c":353.12,"h":353.17,"l":352.7,"n":123,"o":352.71,"t":"2026-10-19T16:00:00Z","v":2385,"vw":353.067336},{"c":353.9,"h":353.9,"l":352.4273,"n":67,"o":353.13,"t":"2026-10-19T16:05:00Z","v":1485,"vw":353.267618},{"c":352.38,"h":353.68,"l":352.17,"n":126,"o":353.18,"t":"2026-10-19T16:10:00Z","v":2573,"vw":352.833042},{"c":353.44,"h":353.44,"l":352.65,"n":52,"o":352.65,"t":"2026-10-19T16:15:00Z","v":616,"vw":352.767715},{"c":352.68,"h":352.68,"l":351.73,"n":64,"o":351.92,"t":"2026-10-19T16:20:00Z","v":665,"vw":352.142},{"c":352.5,"h":352.5,"l":352.5,"n":15,"o":352.5,"t":"2026-10-19T16:25:00Z","v":101,"vw":352.5},{"c":352.56,"h":352.56,"l":352.56,"n":17,"o":352.56,"t":"2026-10-19T16:35:00Z","v":156,"vw":352.56},{"c":351.6014,"h":352.56,"l":351.6014,"n":53,"o":352.5309,"t":"2026-10-19T16:40:00Z","v":3276,"vw":351.727065},{"c":352.41,"h":352.69,"l":352.41,"n":58,"o":352.41,"t":"2026-10-19T16:45:00Z","v":482,"vw":352.502409},{"c":351.6,"h":351.64,"l":351.57,"n":105,"o":351.64,"t":"2026-10-19T16:50:00Z","v":1012,"vw":351.606679},{"c":350.91,"h":351.46,"l":350.91,"n":106,"o":351.29,"t":"2026-10-19T16:55:00Z","v":1086,"vw":351.373334},{"c":350.985,"h":351.02,"l":350.985,"n":25,"o":351.02,"t":"2026-10-19T17:00:00Z","v":307,"vw":351.00284},{"c":350.36,"h":350.6595,"l":350.29,"n":52,"o":350.44,"t":"2026-10-19T17:05:00Z","v":594,"vw":350.453985},{"c":349.8,"h":350.585,"l":349.64,"n":180,"o":350.585,"t":"2026-10-19T17:10:00Z","v":5480,"vw":350.02301},{"c":349.885,"h":350.25,"l":349.885,"n":177,"o":350.05,"t":"2026-10-19T17:15:00Z","v":2063,"vw":350.072531},{"c":349.79,"h":349.86,"l":349.79,"n":67,"o":349.855,"t":"2026-10-19T17:20:00Z","v":685,"vw":349.826406},{"c":350.25,"h":350.7,"l":350.24,"n":100,"o":350.28,"t":"2026-10-19T17:25:00Z","v":950,"vw":350.388949},{"c":350.67,"h":351.06,"l":350.05,"n":144,"o":350.24,"t":"2026-10-19T17:30:00Z","v":2006,"vw":350.667297},{"c":350.67,"h":350.745,"l":350.25,"n":84,"o":350.67,"t":"2026-10-19T17:35:00Z","v":1826,"vw":350.395786},{"c":351.18,"h":351.18,"l":350.9,"n":59,"o":350.9,"t":"2026-10-19T17:40:00Z","v":413,"vw":351.024444},{"c":350.67,"h":350.755,"l":350.67,"n":42,"o":350.755,"t":"2026-10-19T17:45:00Z","v":728,"vw":350.723777},{"c":349.6005,"h":350.19,"l":349.6005,"n":155,"o":350.19,"t":"2026-10-19T17:50:00Z","v":1267,"vw":350.00835},{"c":349.56,"h":349.925,"l":349.56,"n":47,"o":349.925,"t":"2026-10-19T17:55:00Z","v":233,"vw":349.7425},{"c":350.13,"h":350.61,"l":349.91,"n":114,"o":349.91,"t":"2026-10-19T18:00:00Z","v":1293,"vw":350.117472},{"c":350.23,"h":350.23,"l":350.23,"n":25,"o":350.23,"t":"2026-10-19T18:05:00Z","v":157,"vw":350.23},{"c":350.57,"h":350.61,"l":350.53,"n":58,"o":350.61,"t":"2026-10-19T18:10:00Z","v":338,"vw":350.560419},{"c":350.72,"h":350.72,"l":350.53,"n":97,"o":350.535,"t":"2026-10-19T18:15:00Z","v":797,"vw":350.586884},{"c":350.44,"h":350.4651,"l":350.13,"n":53,"o":350.4651,"t":"2026-10-19T18:20:00Z","v":463,"vw":350.398792},{"c":350.87,"h":350.87,"l":350.13,"n":127,"o":350.44,"t":"2026-10-19T18:25:00Z","v":1308,"vw":350.373817},{"c":351.16,"h":351.16,"l":350.48,"n":14,"o":350.48,"t":"2026-10-19T18:30:00Z","v":194,"vw":350.706667},{"c":350.66,"h":350.66,"l":350.01,"n":85,"o":350.01,"t":"2026-10-19T18:35:00Z","v":590,"vw":350.321176},{"c":351.32,"h":351.32,"l":350.59,"n":108,"o":350.76,"t":"2026-10-19T18:40:00Z","v":1096,"vw":350.875092},{"c":351.31,"h":352.47,"l":351.27,"n":204,"o":351.47,"t":"2026-10-19T18:45:00Z","v":2649,"vw":351.802731},{"c":351.55,"h":351.56,"l":350.69,"n":82,"o":351.56,"t":"2026-10-19T18:50:00Z","v":1229,"vw":351.142724},{"c":351.305,"h":351.305,"l":350.895,"n":77,"o":350.895,"t":"2026-10-19T18:55:00Z","v":692,"vw":351.205},{"c":351.9,"h":351.9,"l":350.94,"n":145,"o":350.94,"t":"2026-10-19T19:00:00Z","v":1926,"vw":351.337045},{"c":351.31,"h":351.91,"l":351.17,"n":110,"o":351.91,"t":"2026-10-19T19:05:00Z","v":1171,"vw":351.38485},{"c":352.36,"h":352.36,"l":351.295,"n":197,"o":351.295,"t":"2026-10-19T19:10:00Z","v":1723,"vw":351.67494},{"c":352.68,"h":352.76,"l":352.175,"n":170,"o":352.175,"t":"2026-10-19T19:15:00Z","v":2450,"vw":352.474447},{"c":354.2998,"h":354.2998,"l":352.72,"n":244,"o":352.72,"t":"2026-10-19T19:20:00Z","v":2365,"vw":353.396009},{"c":353.72,"h":354.3,"l":353.605,"n":222,"o":353.605,"t":"2026-10-19T19:25:00Z","v":3250,"vw":353.756751},{"c":354.685,"h":354.84,"l":353.73,"n":419,"o":353.73,"t":"2026-10-19T19:30:00Z","v":5233,"vw":354.470687},{"c":355.305,"h":355.96,"l":354.68,"n":411,"o":354.685,"t":"2026-10-19T19:35:00Z","v":7291,"vw":355.64546},{"c":355.6,"h":356.14,"l":355.095,"n":446,"o":355.44,"t":"2026-10-19T19:40:00Z","v":5500,"vw":355.551187},{"c":354.725,"h":355.89,"l":354.33,"n":398,"o":355.6,"t":"2026-10-19T19:45:00Z","v":5396,"vw":354.765},{"c":354.89,"h":355.03,"l":353.8846,"n":452,"o":354.71,"t":"2026-10-19T19:50:00Z","v":6534,"vw":354.451198},{"c":355.84,"h":355.84,"l":353.81,"n":1704,"o":354.8,"t":"2026-10-19T19:55:00Z","v":29820,"vw":354.849978},{"c":355.44,"h":355.777,"l":355.44,"n":45,"o":355.47,"t":"2026-10-19T20:00:00Z","v":36452,"vw":355.440843},{"c":351.93,"h":351.93,"l":351.93,"n":3,"o":351.93,"t":"2026-10-20T08:00:00Z","v":240,"vw":351.93},{"c":350,"h":350,"l":350,"n":1,"o":350,"t":"2026-10-20T09:30:00Z","v":190,"vw":350},{"c":349.39,"h":349.39,"l":349.39,"n":17,"o":349.39,"t":"2026-10-20T11:10:00Z","v":106,"vw":349.39},{"c":349.74,"h":349.74,"l":349.74,"n":5,"o":349.74,"t":"2026-10-20T11:20:00Z","v":115,"vw":349.74},{"c":345.01,"h":345.02,"l":345.01,"n":17,"o":345.02,"t":"2026-10-20T11:45:00Z","v":161,"vw":345.016667},{"c":347.61,"h":349.74,"l":345.58,"n":12,"o":345.58,"t":"2026-10-20T11:50:00Z","v":367,"vw":347.589962},{"c":347.51,"h":347.54,"l":347.51,"n":9,"o":347.54,"t":"2026-10-20T13:05:00Z","v":197,"vw":347.520256},{"c":344.9,"h":351.4016,"l":343.95,"n":249,"o":349.6,"t":"2026-10-20T13:30:00Z","v":8447,"vw":347.241347},{"c":344.11,"h":344.97,"l":341.58,"n":208,"o":343.96,"t":"2026-10-20T13:35:00Z","v":3087,"vw":343.093663},{"c":341.95,"h":343.15,"l":340.5,"n":170,"o":342.91,"t":"2026-10-20T13:40:00Z","v":2007,"vw":342.226731},{"c":342.12,"h":342.13,"l":340.1,"n":155,"o":340.985,"t":"2026-10-20T13:45:00Z","v":1758,"vw":340.88774},{"c":344.345,"h":344.36,"l":342.89,"n":63,"o":342.89,"t":"2026-10-20T13:50:00Z","v":739,"vw":343.99545},{"c":345.6,"h":346.165,"l":343.75,"n":195,"o":344.345,"t":"2026-10-20T13:55:00Z","v":7453,"vw":345.886708},{"c":346.435,"h":347.18,"l":345.44,"n":87,"o":346.275,"t":"2026-10-20T14:00:00Z","v":1501,"vw":346.165372},{"c":348.18,"h":349.7,"l":348.115,"n":129,"o":348.6899,"t":"2026-10-20T14:05:00Z","v":1422,"vw":349.117023},{"c":348.075,"h":348.5,"l":347.59,"n":105,"o":347.59,"t":"2026-10-20T14:10:00Z","v":6408,"vw":347.723914},{"c":349.8,"h":350.24,"l":348.91,"n":175,"o":348.91,"t":"2026-10-20T14:15:00Z","v":2075,"vw":349.343907},{"c":351.575,"h":351.6,"l":349.565,"n":234,"o":350.4651,"t":"2026-10-20T14:20:00Z","v":27646,"vw":350.021052},{"c":353.34,"h":353.53,"l":351.02,"n":148,"o":352.065,"t":"2026-10-20T14:25:00Z","v":1548,"vw":352.537686},{"c":352.475,"h":354.21,"l":351.165,"n":188,"o":353.89,"t":"2026-10-20T14:30:00Z","v":2175,"vw":352.634874},{"c":351.765,"h":351.765,"l":351.765,"n":10,"o":351.765,"t":"2026-10-20T14:35:00Z","v":79,"vw":351.765},{"c":353.24,"h":353.73,"l":352.96,"n":81,"o":353.03,"t":"2026-10-20T14:40:00Z","v":868,"vw":353.347613},{"c":355.42,"h":356.9499,"l":353.8206,"n":148,"o":353.86,"t":"2026-10-20T14:45:00Z","v":3042,"vw":355.150807},{"c":353.84,"h":354.725,"l":353.8,"n":114,"o":354.725,"t":"2026-10-20T14:50:00Z","v":954,"vw":354.412354},{"c":354.01,"h":354.87,"l":353.515,"n":194,"o":353.515,"t":"2026-10-20T14:55:00Z","v":3065,"vw":354.021634},{"c":353.22,"h":354.145,"l":353.22,"n":160,"o":354.145,"t":"2026-10-20T15:00:00Z","v":2013,"vw":353.663112},{"c":351.9,"h":353.025,"l":351.9,"n":36,"o":353.025,"t":"2026-10-20T15:05:00Z","v":348,"vw":352.446488},{"c":348.8,"h":351.695,"l":348.54,"n":160,"o":351.69,"t":"2026-10-20T15:10:00Z","v":1531,"vw":350.211025},{"c":352.405,"h":352.8,"l":348.855,"n":304,"o":349.4,"t":"2026-10-20T15:15:00Z","v":5674,"vw":350.814518},{"c":352.57,"h":353.22,"l":352.51,"n":103,"o":353.22,"t":"2026-10-20T15:20:00Z","v":2201,"vw":352.960065},{"c":353.24,"h":353.28,"l":352.545,"n":60,"o":353.17,"t":"2026-10-20T15:25:00Z","v":488,"vw":353.011667},{"c":353.02,"h":353.225,"l":352.25,"n":202,"o":353.138,"t":"2026-10-20T15:30:00Z","v":2856,"vw":352.658568},{"c":352.59,"h":353.44,"l":352.3,"n":99,"o":353.44,"t":"2026-10-20T15:35:00Z","v":1169,"vw":352.732857},{"c":352.91,"h":354.195,"l":352.375,"n":140,"o":352.375,"t":"2026-10-20T15:40:00Z","v":2089,"vw":353.319015},{"c":351.3,"h":353.12,"l":351.3,"n":112,"o":352.945,"t":"2026-10-20T15:45:00Z","v":5446,"vw":351.777077},{"c":352.67,"h":352.67,"l":351.25,"n":87,"o":351.25,"t":"2026-10-20T15:50:00Z","v":1288,"vw":352.157243},{"c":351.97,"h":352.61,"l":351.97,"n":30,"o":352.6,"t":"2026-10-20T15:55:00Z","v":356,"vw":352.462222},{"c":352.505,"h":352.505,"l":352.48,"n":48,"o":352.48,"t":"2026-10-20T16:00:00Z","v":365,"vw":352.4925},{"c":352.33,"h":353.5,"l":352.18,"n":132,"o":352.75,"t":"2026-10-20T16:05:00Z","v":2697,"vw":352.98737},{"c":352.7099,"h":352.7099,"l":351.5,"n":36,"o":351.69,"t":"2026-10-20T16:10:00Z","v":506,"vw":351.754384},{"c":349.5,"h":351.825,"l":349.5,"n":114,"o":351.825,"t":"2026-10-20T16:15:00Z","v":2343,"vw":349.99827},{"c":350.45,"h":350.45,"l":349.45,"n":101,"o":350.085,"t":"2026-10-20T16:20:00Z","v":1246,"vw":350.095856},{"c":350.54,"h":350.88,"l":350.31,"n":91,"o":350.44,"t":"2026-10-20T16:25:00Z","v":2002,"vw":350.43806},{"c":350.8,"h":350.88,"l":350.5,"n":42,"o":350.555,"t":"2026-10-20T16:30:00Z","v":372,"vw":350.650962},{"c":351.155,"h":351.36,"l":351.01,"n":77,"o":351.01,"t":"2026-10-20T16:35:00Z","v":628,"vw":351.157976},{"c":351.2975,"h":351.55,"l":350.78,"n":106,"o":350.86,"t":"2026-10-20T16:40:00Z","v":2593,"vw":351.189587},{"c":351.555,"h":351.555,"l":350.8515,"n":63,"o":351.49,"t":"2026-10-20T16:45:00Z","v":816,"vw":351.416097},{"c":349.44,"h":351.91,"l":349.44,"n":92,"o":351.91,"t":"2026-10-20T16:50:00Z","v":1330,"vw":351.07377},{"c":349.275,"h":349.3401,"l":349.275,"n":45,"o":349.34,"t":"2026-10-20T16:55:00Z","v":417,"vw":349.318367},{"c":350.19,"h":350.19,"l":349.535,"n":84,"o":350.04,"t":"2026-10-20T17:00:00Z","v":842,"vw":349.828071},{"c":350.35,"h":350.35,"l":349.655,"n":34,"o":349.655,"t":"2026-10-20T17:05:00Z","v":580,"vw":349.882042},{"c":349.435,"h":349.76,"l":349.06,"n":91,"o":349.215,"t":"2026-10-20T17:10:00Z","v":847,"vw":349.295112},{"c":349.04,"h":349.04,"l":349.04,"n":47,"o":349.04,"t":"2026-10-20T17:15:00Z","v":368,"vw":349.04},{"c":349.26,"h":349.94,"l":349.11,"n":92,"o":349.11,"t":"2026-10-20T17:20:00Z","v":1327,"vw":349.467556},{"c":348.28,"h":349.1,"l":347.7923,"n":246,"o":349.1,"t":"2026-10-20T17:25:00Z","v":6905,"vw":348.007616},{"c":349.5,"h":350.06,"l":349.47,"n":157,"o":349.47,"t":"2026-10-20T17:30:00Z","v":1824,"vw":349.788895},{"c":349.89,"h":349.89,"l":349.2868,"n":37,"o":349.425,"t":"2026-10-20T17:35:00Z","v":315,"vw":349.457237},{"c":350.12,"h":350.12,"l":349.84,"n":13,"o":349.84,"t":"2026-10-20T17:40:00Z","v":181,"vw":350.026667},{"c":349.26,"h":349.91,"l":349.14,"n":121,"o":349.91,"t":"2026-10-20T17:45:00Z","v":1684,"vw":349.341581},{"c":349.64,"h":349.64,"l":349.64,"n":9,"o":349.64,"t":"2026-10-20T17:50:00Z","v":157,"vw":349.64},{"c":348.33,"h":349.64,"l":348.33,"n":217,"o":349.43,"t":"2026-10-20T17:55:00Z","v":5727,"vw":349.174197},{"c":348.06,"h":348.27,"l":348.06,"n":62,"o":348.27,"t":"2026-10-20T18:00:00Z","v":715,"vw":348.165408},{"c":348.495,"h":348.495,"l":347.915,"n":45,"o":348.41,"t":"2026-10-20T18:05:00Z","v":397,"vw":348.265272},{"c":347.17,"h":348.295,"l":347.135,"n":75,"o":348.295,"t":"2026-10-20T18:10:00Z","v":1083,"vw":347.620005},{"c":347.9,"h":347.9,"l":347.065,"n":63,"o":347.2,"t":"2026-10-20T18:15:00Z","v":726,"vw":347.492176},{"c":346.81,"h":347.59,"l":346.81,"n":97,"o":347.59,"t":"2026-10-20T18:20:00Z","v":1600,"vw":347.259206},{"c":346.58,"h":346.9699,"l":346.575,"n":83,"o":346.575,"t":"2026-10-20T18:25:00Z","v":719,"vw":346.796056},{"c":345.485,"h":346.735,"l":345.485,"n":168,"o":346.58,"t":"2026-10-20T18:30:00Z","v":1495,"vw":346.15677},{"c":346.46,"h":347.08,"l":345.01,"n":174,"o":345.405,"t":"2026-10-20T18:35:00Z","v":5486,"vw":345.740058},{"c":345.39,"h":345.8,"l":345.3,"n":117,"o":345.8,"t":"2026-10-20T18:40:00Z","v":993,"vw":345.455812},{"c":346.39,"h":347.36,"l":346.215,"n":89,"o":346.57,"t":"2026-10-20T18:45:00Z","v":854,"vw":346.805272},{"c":347.409,"h":347.78,"l":346.5,"n":59,"o":347.31,"t":"2026-10-20T18:50:00Z","v":1822,"vw":347.285332},{"c":348,"h":348.4,"l":347.38,"n":94,"o":347.82,"t":"2026-10-20T18:55:00Z","v":1475,"vw":348.187995},{"c":349.22,"h":349.51,"l":348.32,"n":196,"o":348.32,"t":"2026-10-20T19:00:00Z","v":2367,"vw":349.013619},{"c":350.92,"h":350.92,"l":349.0309,"n":197,"o":349.0309,"t":"2026-10-20T19:05:00Z","v":3391,"vw":349.875554},{"c":350.2673,"h":350.57,"l":350.2673,"n":57,"o":350.56,"t":"2026-10-20T19:10:00Z","v":516,"vw":350.475043},{"c":350.16,"h":351.45,"l":349.86,"n":379,"o":350.71,"t":"2026-10-20T19:15:00Z","v":13096,"vw":350.567492},{"c":350.3888,"h":350.3888,"l":349.67,"n":77,"o":350.06,"t":"2026-10-20T19:20:00Z","v":1333,"vw":350.234439},{"c":350.295,"h":350.54,"l":349.94,"n":171,"o":350.345,"t":"2026-10-20T19:25:00Z","v":1985,"vw":350.266538},{"c":349.7,"h":350.24,"l":349.7,"n":200,"o":349.89,"t":"2026-10-20T19:30:00Z","v":2600,"vw":350.13},{"c":349.545,"h":349.92,"l":349.23,"n":173,"o":349.7,"t":"2026-10-20T19:35:00Z","v":2106,"vw":349.607584},{"c":349.21,"h":349.21,"l":348.44,"n":119,"o":348.47,"t":"2026-10-20T19:40:00Z","v":1014,"vw":348.938889},{"c":348.725,"h":349.65,"l":348.725,"n":267,"o":349.09,"t":"2026-10-20T19:45:00Z","v":2835,"vw":349.224955},{"c":349.91,"h":350.3,"l":348.4375,"n":270,"o":348.4375,"t":"2026-10-20T19:50:00Z","v":4253,"vw":349.563098},{"c":349.62,"h":350.035,"l":348.75,"n":909,"o":349.74,"t":"2026-10-20T19:55:00Z","v":12831,"vw":349.319282},{"c":349.64,"h":349.64,"l":349.64,"n":44,"o":349.64,"t":"2026-10-20T20:00:00Z","v":71502,"vw":349.64},{"c":355.8,"h":355.99,"l":355.8,"n":18,"o":355.99,"t":"2026-10-21T09:45:00Z","v":181,"vw":355.895},{"c":357.4,"h":358.51,"l":356.89,"n":17,"o":356.89,"t":"2026-10-21T11:30:00Z","v":1014,"vw":357.831776},{"c":357.47,"h":358.41,"l":357.47,"n":14,"o":358.41,"t":"2026-10-21T11:35:00Z","v":635,"vw":357.940785},{"c":360.91,"h":360.91,"l":358.49,"n":14,"o":358.49,"t":"2026-10-21T12:15:00Z","v":1208,"vw":359.499019},{"c":358.5,"h":360.81,"l":358.5,"n":6,"o":360.81,"t":"2026-10-21T12:20:00Z","v":502,"vw":359.652685},{"c":360.78,"h":360.79,"l":358.51,"n":8,"o":358.51,"t":"2026-10-21T12:25:00Z","v":1018,"vw":360.042167},{"c":359,"h":359,"l":359,"n":7,"o":359,"t":"2026-10-21T12:45:00Z","v":64,"vw":359},{"c":359.15,"h":359.15,"l":359.15,"n":2,"o":359.15,"t":"2026-10-21T12:55:00Z","v":69,"vw":359.15},{"c":360.98,"h":360.98,"l":360.94,"n":2,"o":360.94,"t":"2026-10-21T13:00:00Z","v":100,"vw":360.96},{"c":360.51,"h":360.51,"l":360.51,"n":9,"o":360.51,"t":"2026-10-21T13:15:00Z","v":106,"vw":360.51},{"c":354.33,"h":360,"l":354.27,"n":126,"o":356.24,"t":"2026-10-21T13:30:00Z","v":4310,"vw":356.093396},{"c":351.23,"h":353.6725,"l":351.23,"n":45,"o":353.51,"t":"2026-10-21T13:35:00Z","v":587,"vw":353.060637},{"c":347.36,"h":350.73,"l":345.82,"n":194,"o":350.73,"t":"2026-10-21T13:40:00Z","v":2546,"vw":348.099547},{"c":348.705,"h":349.32,"l":347.49,"n":78,"o":347.49,"t":"2026-10-21T13:45:00Z","v":1384,"vw":348.458787},{"c":348.5,"h":348.705,"l":348.5,"n":87,"o":348.705,"t":"2026-10-21T13:50:00Z","v":1120,"vw":348.559177},{"c":348.58,"h":350,"l":348.5,"n":140,"o":348.5,"t":"2026-10-21T13:55:00Z","v":3170,"vw":349.550838},{"c":350.17,"h":350.81,"l":348.68,"n":114,"o":349.115,"t":"2026-10-21T14:00:00Z","v":1701,"vw":349.828582},{"c":348.4,"h":349.62,"l":348.2,"n":152,"o":349.62,"t":"2026-10-21T14:05:00Z","v":1941,"vw":349.223137},{"c":347.395,"h":349.28,"l":347.395,"n":175,"o":348.925,"t":"2026-10-21T14:10:00Z","v":1879,"vw":348.049816},{"c":345.16,"h":348.1599,"l":345.06,"n":85,"o":346.16,"t":"2026-10-21T14:15:00Z","v":872,"vw":346.205385},{"c":346.52,"h":346.52,"l":345.06,"n":105,"o":345.16,"t":"2026-10-21T14:20:00Z","v":1461,"vw":346.264856},{"c":348.95,"h":348.95,"l":346.095,"n":169,"o":346.495,"t":"2026-10-21T14:25:00Z","v":2342,"vw":347.632825},{"c":349.465,"h":349.465,"l":348.38,"n":132,"o":348.95,"t":"2026-10-21T14:30:00Z","v":2403,"vw":348.969542},{"c":348,"h":350.41,"l":348,"n":147,"o":349.885,"t":"2026-10-21T14:35:00Z","v":2456,"vw":349.811002},{"c":347.68,"h":348.02,"l":347.16,"n":129,"o":347.505,"t":"2026-10-21T14:40:00Z","v":2088,"vw":347.673808},{"c":348.07,"h":348.91,"l":347.6,"n":121,"o":347.6,"t":"2026-10-21T14:45:00Z","v":1363,"vw":348.144188},{"c":348.12,"h":348.22,"l":348.065,"n":61,"o":348.065,"t":"2026-10-21T14:50:00Z","v":1248,"vw":348.105603},{"c":346.81,"h":349.14,"l":346.285,"n":164,"o":348.56,"t":"2026-10-21T14:55:00Z","v":3542,"vw":347.569478},{"c":345.91,"h":346.7,"l":344.97,"n":135,"o":346.695,"t":"2026-10-21T15:00:00Z","v":1775,"vw":345.711661},{"c":345.275,"h":346.88,"l":345.17,"n":138,"o":345.9,"t":"2026-10-21T15:05:00Z","v":1808,"vw":346.142454},{"c":344.6575,"h":345.68,"l":344.655,"n":135,"o":345.68,"t":"2026-10-21T15:10:00Z","v":2061,"vw":345.069435},{"c":345.66,"h":345.77,"l":344.635,"n":186,"o":344.645,"t":"2026-10-21T15:15:00Z","v":2638,"vw":345.414522},{"c":345.3,"h":346.25,"l":344.88,"n":150,"o":346.25,"t":"2026-10-21T15:20:00Z","v":3220,"vw":345.388406},{"c":345.245,"h":345.35,"l":344.8,"n":76,"o":345.29,"t":"2026-10-21T15:25:00Z","v":1729,"vw":345.261481},{"c":343.5775,"h":345.39,"l":343.425,"n":102,"o":345.245,"t":"2026-10-21T15:30:00Z","v":1180,"vw":344.21303},{"c":343.92,"h":345.19,"l":343,"n":216,"o":343.43,"t":"2026-10-21T15:35:00Z","v":4822,"vw":344.268325},{"c":343.15,"h":345.23,"l":343.15,"n":67,"o":345.2,"t":"2026-10-21T15:40:00Z","v":800,"vw":344.686239},{"c":343.86,"h":344.05,"l":343.14,"n":199,"o":343.14,"t":"2026-10-21T15:45:00Z","v":13374,"vw":343.259177},{"c":344.16,"h":344.99,"l":343.865,"n":178,"o":344.33,"t":"2026-10-21T15:50:00Z","v":3628,"vw":344.602162},{"c":344.675,"h":344.79,"l":344,"n":128,"o":344.17,"t":"2026-10-21T15:55:00Z","v":1785,"vw":344.359019},{"c":344.16,"h":344.175,"l":343.56,"n":116,"o":344.15,"t":"2026-10-21T16:00:00Z","v":1883,"vw":344.040245},{"c":344.02,"h":344.155,"l":343.04,"n":110,"o":344.155,"t":"2026-10-21T16:05:00Z","v":2465,"vw":344.014273},{"c":344.9403,"h":344.9403,"l":343.06,"n":33,"o":343.06,"t":"2026-10-21T16:10:00Z","v":353,"vw":343.652575},{"c":344.02,"h":344.64,"l":344.02,"n":45,"o":344.14,"t":"2026-10-21T16:15:00Z","v":782,"vw":344.180068},{"c":343.805,"h":344.58,"l":343.805,"n":72,"o":344.58,"t":"2026-10-21T16:20:00Z","v":1060,"vw":344.12977},{"c":342.83,"h":343.99,"l":342.19,"n":286,"o":343.68,"t":"2026-10-21T16:25:00Z","v":13638,"vw":343.496106},{"c":340.5,"h":342.24,"l":340.5,"n":128,"o":342.24,"t":"2026-10-21T16:30:00Z","v":1166,"vw":341.66439},{"c":343.81,"h":344.24,"l":340.5,"n":399,"o":340.64,"t":"2026-10-21T16:35:00Z","v":8642,"vw":341.889695},{"c":341.74,"h":342.12,"l":341.44,"n":52,"o":341.855,"t":"2026-10-21T16:40:00Z","v":737,"vw":341.749278},{"c":342.06,"h":342.39,"l":340.8801,"n":198,"o":341.7,"t":"2026-10-21T16:45:00Z","v":3336,"vw":341.716425},{"c":343.19,"h":343.29,"l":342.04,"n":236,"o":342.04,"t":"2026-10-21T16:50:00Z","v":12279,"vw":342.309934},{"c":342.625,"h":343.3,"l":342.62,"n":98,"o":343.16,"t":"2026-10-21T16:55:00Z","v":1671,"vw":342.909321},{"c":343.485,"h":343.99,"l":343.26,"n":135,"o":343.3,"t":"2026-10-21T17:00:00Z","v":2546,"vw":343.546885},{"c":344.22,"h":344.22,"l":342.81,"n":197,"o":343.6,"t":"2026-10-21T17:05:00Z","v":4227,"vw":343.709955},{"c":344.35,"h":344.55,"l":343.99,"n":118,"o":344.36,"t":"2026-10-21T17:10:00Z","v":1707,"vw":344.370929},{"c":344.345,"h":344.4,"l":344.19,"n":53,"o":344.4,"t":"2026-10-21T17:15:00Z","v":501,"vw":344.320124},{"c":342.72,"h":344.455,"l":342.72,"n":131,"o":343.96,"t":"2026-10-21T17:20:00Z","v":2102,"vw":344.341178},{"c":343.63,"h":343.66,"l":342.74,"n":75,"o":343.66,"t":"2026-10-21T17:25:00Z","v":1393,"vw":343.566224},{"c":342.89,"h":344.04,"l":342.85,"n":124,"o":344.04,"t":"2026-10-21T17:30:00Z","v":1423,"vw":343.215283},{"c":342.62,"h":342.895,"l":342.07,"n":120,"o":342.84,"t":"2026-10-21T17:35:00Z","v":2079,"vw":342.803451},{"c":343.295,"h":343.93,"l":342.79,"n":156,"o":342.79,"t":"2026-10-21T17:40:00Z","v":2163,"vw":343.324024},{"c":343.385,"h":343.4025,"l":343.355,"n":50,"o":343.355,"t":"2026-10-21T17:45:00Z","v":898,"vw":343.370945},{"c":342.8,"h":343.52,"l":342.395,"n":249,"o":343.52,"t":"2026-10-21T17:50:00Z","v":3536,"vw":342.869219},{"c":342.8275,"h":342.8425,"l":342.805,"n":37,"o":342.805,"t":"2026-10-21T17:55:00Z","v":673,"vw":342.817537},{"c":343.51,"h":343.95,"l":342.86,"n":141,"o":342.86,"t":"2026-10-21T18:00:00Z","v":1694,"vw":343.301133},{"c":343.705,"h":344.18,"l":343.1175,"n":114,"o":343.12,"t":"2026-10-21T18:05:00Z","v":1645,"vw":343.778957},{"c":344.06,"h":344.53,"l":343.725,"n":115,"o":343.725,"t":"2026-10-21T18:10:00Z","v":1510,"vw":344.120111},{"c":345.1,"h":345.48,"l":344.055,"n":225,"o":344.055,"t":"2026-10-21T18:15:00Z","v":3261,"vw":344.845826},{"c":345.55,"h":345.55,"l":345,"n":119,"o":345.02,"t":"2026-10-21T18:20:00Z","v":3677,"vw":345.067219},{"c":345.91,"h":346.55,"l":345.61,"n":156,"o":345.62,"t":"2026-10-21T18:25:00Z","v":2384,"vw":346.016764},{"c":347.08,"h":347.24,"l":345.74,"n":128,"o":345.74,"t":"2026-10-21T18:30:00Z","v":1678,"vw":346.686586},{"c":347.28,"h":347.84,"l":346.885,"n":158,"o":347.1,"t":"2026-10-21T18:35:00Z","v":1948,"vw":347.287138},{"c":347.91,"h":348.11,"l":347.51,"n":114,"o":347.87,"t":"2026-10-21T18:40:00Z","v":1454,"vw":347.666683},{"c":346.08,"h":348.11,"l":346.08,"n":203,"o":347.55,"t":"2026-10-21T18:45:00Z","v":2905,"vw":347.158867},{"c":344.3105,"h":345.35,"l":344.3105,"n":88,"o":345.27,"t":"2026-10-21T18:50:00Z","v":2458,"vw":345.192119},{"c":343.795,"h":344.86,"l":343.12,"n":672,"o":343.56,"t":"2026-10-21T18:55:00Z","v":18254,"vw":344.075182},{"c":343.18,"h":343.665,"l":342.075,"n":198,"o":343.665,"t":"2026-10-21T19:00:00Z","v":5308,"vw":343.221843},{"c":342.66,"h":343.48,"l":342.56,"n":229,"o":342.9,"t":"2026-10-21T19:05:00Z","v":8981,"vw":342.878868},{"c":343.63,"h":343.63,"l":342.13,"n":202,"o":342.55,"t":"2026-10-21T19:10:00Z","v":3426,"vw":342.849784},{"c":343.89,"h":344.155,"l":343.45,"n":124,"o":343.45,"t":"2026-10-21T19:15:00Z","v":1532,"vw":343.774747},{"c":343.4075,"h":344.1425,"l":342.77,"n":282,"o":343.68,"t":"2026-10-21T19:20:00Z","v":4663,"vw":343.55011},{"c":344.21,"h":344.21,"l":343.295,"n":335,"o":343.435,"t":"2026-10-21T19:25:00Z","v":4917,"vw":343.717308},{"c":344.74,"h":344.74,"l":343.85,"n":342,"o":344.08,"t":"2026-10-21T19:30:00Z","v":4407,"vw":344.284327},{"c":343.61,"h":344.61,"l":343.61,"n":236,"o":344.61,"t":"2026-10-21T19:35:00Z","v":2592,"vw":344.182259},{"c":342.135,"h":343.6,"l":341.75,"n":283,"o":343.6,"t":"2026-10-21T19:40:00Z","v":3789,"vw":342.754994},{"c":343.58,"h":344.22,"l":342.23,"n":441,"o":342.67,"t":"2026-10-21T19:45:00Z","v":13563,"vw":343.343196},{"c":345.88,"h":346.319,"l":342.8,"n":630,"o":342.86,"t":"2026-10-21T19:50:00Z","v":15458,"vw":344.390814},{"c":346.01,"h":346.45,"l":344.52,"n":1515,"o":345.91,"t":"2026-10-21T19:55:00Z","v":41072,"vw":345.431803},{"c":345.85,"h":345.85,"l":345.85,"n":40,"o":345.85,"t":"2026-10-21T20:00:00Z","v":36158,"vw":345.85},{"c":350,"h":350,"l":350,"n":1,"o":350,"t":"2026-10-21T21:15:00Z","v":475,"vw":350},{"c":342.24,"h":342.3,"l":342.24,"n":9,"o":342.3,"t":"2026-10-21T23:30:00Z","v":378,"vw":342.262891},{"c":337.75,"h":338,"l":337.75,"n":16,"o":338,"t":"2026-10-22T08:00:00Z","v":415,"vw":337.855932},{"c":331.2,"h":331.38,"l":331.2,"n":16,"o":331.38,"t":"2026-10-22T08:10:00Z","v":225,"vw":331.272},{"c":323.05,"h":323.05,"l":323.05,"n":5,"o":323.05,"t":"2026-10-22T08:55:00Z","v":50,"vw":323.05},{"c":331.01,"h":331.01,"l":331.01,"n":1,"o":331.01,"t":"2026-10-22T09:00:00Z","v":50,"vw":331.01},{"c":331.1,"h":331.1,"l":331.1,"n":4,"o":331.1,"t":"2026-10-22T09:05:00Z","v":54,"vw":331.1},{"c":331,"h":331,"l":331,"n":3,"o":331,"t":"2026-10-22T09:40:00Z","v":117,"vw":331},{"c":332.28,"h":332.28,"l":331.07,"n":18,"o":331.07,"t":"2026-10-22T09:45:00Z","v":469,"vw":331.640645},{"c":331.67,"h":331.67,"l":331.67,"n":1,"o":331.67,"t":"2026-10-22T09:50:00Z","v":50,"vw":331.67},{"c":332.95,"h":332.95,"l":332.95,"n":3,"o":332.95,"t":"2026-10-22T11:00:00Z","v":118,"vw":332.95},{"c":328.88,"h":334.69,"l":328.095,"n":305,"o":334.69,"t":"2026-10-22T13:30:00Z","v":10804,"vw":333.698405},{"c":329.99,"h":331.34,"l":329.655,"n":78,"o":329.655,"t":"2026-10-22T13:35:00Z","v":1023,"vw":330.369444},{"c":330.225,"h":330.225,"l":326.8,"n":202,"o":329.455,"t":"2026-10-22T13:40:00Z","v":1922,"vw":328.651966},{"c":328.64,"h":328.64,"l":325.99,"n":108,"o":327.385,"t":"2026-10-22T13:45:00Z","v":1474,"vw":327.659771},{"c":330.49,"h":330.49,"l":327.51,"n":115,"o":327.86,"t":"2026-10-22T13:50:00Z","v":1706,"vw":329.402705},{"c":331.6,"h":331.6,"l":330.02,"n":101,"o":330.02,"t":"2026-10-22T13:55:00Z","v":2134,"vw":330.963297},{"c":331.665,"h":334.33,"l":331.54,"n":147,"o":331.54,"t":"2026-10-22T14:00:00Z","v":7766,"vw":333.863543},{"c":328.22,"h":331.68,"l":328.22,"n":132,"o":331.68,"t":"2026-10-22T14:05:00Z","v":3227,"vw":329.603325},{"c":328.765,"h":330.2699,"l":327.108,"n":197,"o":328.18,"t":"2026-10-22T14:10:00Z","v":7180,"vw":328.691845},{"c":328.795,"h":329.92,"l":327.57,"n":155,"o":327.62,"t":"2026-10-22T14:15:00Z","v":2513,"vw":328.638171},{"c":328.48,"h":328.81,"l":326.56,"n":181,"o":328.81,"t":"2026-10-22T14:20:00Z","v":12824,"vw":328.029618},{"c":323.94,"h":328.18,"l":323.89,"n":269,"o":327.59,"t":"2026-10-22T14:25:00Z","v":12148,"vw":326.232075},{"c":326.625,"h":326.925,"l":323.66,"n":398,"o":323.86,"t":"2026-10-22T14:30:00Z","v":8698,"vw":325.270681},{"c":324.5,"h":326.67,"l":324.44,"n":83,"o":324.4502,"t":"2026-10-22T14:35:00Z","v":1635,"vw":325.629263},{"c":325.7,"h":327.74,"l":324.44,"n":121,"o":324.44,"t":"2026-10-22T14:40:00Z","v":2852,"vw":325.839432},{"c":323.59,"h":326.09,"l":323.21,"n":222,"o":325.37,"t":"2026-10-22T14:45:00Z","v":9823,"vw":323.942654},{"c":324.93,"h":324.93,"l":323.23,"n":310,"o":323.7,"t":"2026-10-22T14:50:00Z","v":10260,"vw":324.147801},{"c":326.54,"h":326.56,"l":324.7,"n":146,"o":325.63,"t":"2026-10-22T14:55:00Z","v":1294,"vw":325.761012},{"c":324.69,"h":326.54,"l":324.69,"n":81,"o":326.535,"t":"2026-10-22T15:00:00Z","v":775,"vw":325.703},{"c":325.7248,"h":325.7248,"l":324.04,"n":142,"o":324.76,"t":"2026-10-22T15:05:00Z","v":4315,"vw":324.524942},{"c":322.91,"h":324.37,"l":322.565,"n":184,"o":324.05,"t":"2026-10-22T15:10:00Z","v":2871,"vw":323.437048},{"c":326.05,"h":326.5,"l":323.755,"n":215,"o":323.755,"t":"2026-10-22T15:15:00Z","v":3947,"vw":325.188798},{"c":326.46,"h":327.11,"l":326.22,"n":133,"o":326.495,"t":"2026-10-22T15:20:00Z","v":1140,"vw":326.555547},{"c":325.94,"h":326.46,"l":325.42,"n":115,"o":326.46,"t":"2026-10-22T15:25:00Z","v":1754,"vw":326.064224},{"c":323.58,"h":325.54,"l":323.01,"n":232,"o":325.41,"t":"2026-10-22T15:30:00Z","v":4859,"vw":324.207792},{"c":324.08,"h":324.74,"l":323.38,"n":141,"o":323.69,"t":"2026-10-22T15:35:00Z","v":6910,"vw":323.996516},{"c":324.39,"h":324.94,"l":323.2726,"n":172,"o":324.06,"t":"2026-10-22T15:40:00Z","v":4805,"vw":323.844127},{"c":324.8,"h":324.8,"l":323.145,"n":132,"o":323.96,"t":"2026-10-22T15:45:00Z","v":3012,"vw":324.359217},{"c":326.235,"h":326.92,"l":324.49,"n":277,"o":324.49,"t":"2026-10-22T15:50:00Z","v":10244,"vw":326.392911},{"c":327.685,"h":328.175,"l":326.245,"n":155,"o":326.245,"t":"2026-10-22T15:55:00Z","v":3240,"vw":327.440912},{"c":327.27,"h":328.99,"l":327.27,"n":136,"o":328.99,"t":"2026-10-22T16:00:00Z","v":2157,"vw":327.889431},{"c":328,"h":328.27,"l":326.69,"n":132,"o":326.69,"t":"2026-10-22T16:05:00Z","v":3872,"vw":327.640118},{"c":329.39,"h":329.39,"l":327.125,"n":184,"o":327.56,"t":"2026-10-22T16:10:00Z","v":2381,"vw":328.43419},{"c":329.46,"h":330.31,"l":329.02,"n":151,"o":329.02,"t":"2026-10-22T16:15:00Z","v":1620,"vw":329.862806},{"c":329.005,"h":329.26,"l":328.48,"n":71,"o":329.26,"t":"2026-10-22T16:20:00Z","v":954,"vw":328.992723},{"c":330.465,"h":330.465,"l":328.015,"n":313,"o":328.015,"t":"2026-10-22T16:25:00Z","v":5348,"vw":329.923016},{"c":329.57,"h":330.44,"l":329.56,"n":217,"o":329.9,"t":"2026-10-22T16:30:00Z","v":4459,"vw":329.994604},{"c":331.001,"h":331.815,"l":329.99,"n":202,"o":329.99,"t":"2026-10-22T16:35:00Z","v":4500,"vw":331.370259},{"c":331.35,"h":331.51,"l":330.23,"n":147,"o":331.51,"t":"2026-10-22T16:40:00Z","v":2324,"vw":331.10808},{"c":330.695,"h":331.39,"l":330.29,"n":137,"o":331.355,"t":"2026-10-22T16:45:00Z","v":1903,"vw":330.791498},{"c":330.8025,"h":331.24,"l":330.735,"n":88,"o":330.735,"t":"2026-10-22T16:50:00Z","v":2100,"vw":331.072099},{"c":331.2,"h":331.2,"l":329.31,"n":163,"o":330.47,"t":"2026-10-22T16:55:00Z","v":1647,"vw":330.135122},{"c":328.77,"h":331.52,"l":328.77,"n":235,"o":330.805,"t":"2026-10-22T17:00:00Z","v":4591,"vw":330.780252},{"c":329.34,"h":329.925,"l":328.87,"n":80,"o":328.91,"t":"2026-10-22T17:05:00Z","v":868,"vw":329.31625},{"c":330.28,"h":330.3,"l":329.37,"n":213,"o":329.64,"t":"2026-10-22T17:10:00Z","v":2095,"vw":329.834487},{"c":328.68,"h":330.35,"l":328.3,"n":300,"o":330.35,"t":"2026-10-22T17:15:00Z","v":4119,"vw":329.188973},{"c":329.81,"h":330.35,"l":328.94,"n":239,"o":329.05,"t":"2026-10-22T17:20:00Z","v":6984,"vw":329.515567},{"c":331.83,"h":331.95,"l":329.85,"n":173,"o":329.85,"t":"2026-10-22T17:25:00Z","v":5624,"vw":331.065118},{"c":331.95,"h":332.1475,"l":331.58,"n":140,"o":331.95,"t":"2026-10-22T17:30:00Z","v":1624,"vw":331.885959},{"c":332.14,"h":332.65,"l":331.2801,"n":140,"o":331.95,"t":"2026-10-22T17:35:00Z","v":2834,"vw":331.991617},{"c":332.65,"h":332.65,"l":331.82,"n":137,"o":332.13,"t":"2026-10-22T17:40:00Z","v":1330,"vw":332.168514},{"c":330.755,"h":332.7,"l":330.595,"n":298,"o":332.28,"t":"2026-10-22T17:45:00Z","v":13423,"vw":332.146519},{"c":330.84,"h":331.6,"l":330.25,"n":293,"o":330.5,"t":"2026-10-22T17:50:00Z","v":9938,"vw":330.873293},{"c":331.76,"h":332.18,"l":331.17,"n":157,"o":331.56,"t":"2026-10-22T17:55:00Z","v":2036,"vw":331.712071},{"c":330.13,"h":331.63,"l":329.38,"n":101,"o":331.25,"t":"2026-10-22T18:00:00Z","v":1724,"vw":330.802055},{"c":331.265,"h":331.265,"l":329.62,"n":156,"o":329.62,"t":"2026-10-22T18:05:00Z","v":2478,"vw":330.997407},{"c":330.54,"h":331.6833,"l":330.54,"n":81,"o":330.77,"t":"2026-10-22T18:10:00Z","v":1107,"vw":331.170701},{"c":330.39,"h":330.875,"l":329.29,"n":210,"o":330.49,"t":"2026-10-22T18:15:00Z","v":3411,"vw":329.987241},{"c":330.425,"h":330.56,"l":329.89,"n":127,"o":330.35,"t":"2026-10-22T18:20:00Z","v":1795,"vw":330.399638},{"c":329.31,"h":330.41,"l":329.29,"n":171,"o":330.41,"t":"2026-10-22T18:25:00Z","v":1796,"vw":329.78065},{"c":330.145,"h":330.145,"l":328.98,"n":165,"o":329.305,"t":"2026-10-22T18:30:00Z","v":2032,"vw":329.649657},{"c":329.24,"h":330.09,"l":329.23,"n":102,"o":329.9525,"t":"2026-10-22T18:35:00Z","v":1695,"vw":329.87675},{"c":330.145,"h":330.145,"l":328.95,"n":110,"o":329.625,"t":"2026-10-22T18:40:00Z","v":1424,"vw":329.586667},{"c":328.68,"h":330.185,"l":328.61,"n":134,"o":329.64,"t":"2026-10-22T18:45:00Z","v":1351,"vw":329.284333},{"c":328.115,"h":328.8,"l":327.26,"n":155,"o":328.8,"t":"2026-10-22T18:50:00Z","v":2790,"vw":328.133311},{"c":327.31,"h":328.88,"l":327.31,"n":284,"o":327.66,"t":"2026-10-22T18:55:00Z","v":4117,"vw":327.994973},{"c":326.85,"h":327.59,"l":326.47,"n":180,"o":327.2,"t":"2026-10-22T19:00:00Z","v":3847,"vw":327.191466},{"c":328.7,"h":328.7,"l":327.37,"n":222,"o":327.37,"t":"2026-10-22T19:05:00Z","v":3603,"vw":328.000692},{"c":330.02,"h":330.72,"l":327.92,"n":201,"o":327.92,"t":"2026-10-22T19:10:00Z","v":2617,"vw":329.229849},{"c":329.3,"h":330.8328,"l":329.28,"n":163,"o":330.8328,"t":"2026-10-22T19:15:00Z","v":6787,"vw":329.749146},{"c":330.405,"h":331.875,"l":329.63,"n":269,"o":329.63,"t":"2026-10-22T19:20:00Z","v":6458,"vw":330.913204},{"c":331.03,"h":331.03,"l":329.7901,"n":233,"o":330.04,"t":"2026-10-22T19:25:00Z","v":1646,"vw":330.339672},{"c":329.94,"h":331.51,"l":329.94,"n":316,"o":330.82,"t":"2026-10-22T19:30:00Z","v":6474,"vw":331.330271},{"c":329.32,"h":329.88,"l":328.41,"n":261,"o":329.85,"t":"2026-10-22T19:35:00Z","v":3903,"vw":329.237095},{"c":327,"h":328.94,"l":326.74,"n":252,"o":328.94,"t":"2026-10-22T19:40:00Z","v":3813,"vw":327.66059},{"c":328.1,"h":329.02,"l":327.29,"n":578,"o":327.31,"t":"2026-10-22T19:45:00Z","v":9364,"vw":328.257707},{"c":330.545,"h":331,"l":328.27,"n":544,"o":328.27,"t":"2026-10-22T19:50:00Z","v":8370,"vw":330.119199},{"c":330.07,"h":330.9,"l":328.56,"n":1163,"o":330.38,"t":"2026-10-22T19:55:00Z","v":20397,"vw":329.687447},{"c":330.3,"h":330.3,"l":330.3,"n":49,"o":330.3,"t":"2026-10-22T20:00:00Z","v":37195,"vw":330.3},{"c":328.6782,"h":328.6782,"l":328.6782,"n":7,"o":328.6782,"t":"2026-10-22T20:10:00Z","v":608,"vw":328.6782},{"c":328.8,"h":328.8,"l":328.8,"n":1,"o":328.8,"t":"2026-10-22T21:00:00Z","v":600,"vw":328.8},{"c":330,"h":330,"l":330,"n":5,"o":330,"t":"2026-10-22T21:25:00Z","v":200,"vw":330}],"history":[{"c":129.3,"h":132.41,"l":128.93,"n":8944,"o":129.55,"t":"2024-10-21T04:00:00Z","v":296880,"vw":130.190599},{"c":125.16,"h":129.4021,"l":123.4,"n":9151,"o":128.72,"t":"2024-10-22T04:00:00Z","v":329236,"vw":125.49096},{"c":120.53,"h":124.8,"l":119.7989,"n":10651,"o":124.8,"t":"2024-10-23T04:00:00Z","v":413722,"vw":121.253657},{"c":122.03,"h":124.79,"l":120.7801,"n":7204,"o":122.15,"t":"2024-10-24T04:00:00Z","v":248325,"vw":122.346982},{"c":126.11,"h":127.26,"l":123.1601,"n":7338,"o":123.88,"t":"2024-10-25T04:00:00Z","v":226827,"vw":125.681279},{"c":131.2,"h":132.2349,"l":125.23,"n":9432,"o":127.14,"t":"2024-10-28T04:00:00Z","v":352220,"vw":130.557642},{"c":133.07,"h":133.535,"l":128.52,"n":6740,"o":129.91,"t":"2024-10-29T04:00:00Z","v":245828,"vw":132.257749},{"c":136.14,"h":137.9999,"l":132.72,"n":9436,"o":132.72,"t":"2024-10-30T04:00:00Z","v":382647,"vw":135.79562},{"c":132.04,"h":137.7599,"l":129.221,"n":8696,"o":135.59,"t":"2024-10-31T04:00:00Z","v":349504,"vw":132.783159},{"c":136.88,"h":138.0442,"l":132.105,"n":11010,"o":132.8,"t":"2024-11-01T04:00:00Z","v":325110,"vw":136.086965},{"c":136.64,"h":141.46,"l":133.52,"n":10455,"o":137.56,"t":"2024-11-04T05:00:00Z","v":393149,"vw":137.95665},{"c":141.65,"h":143.7831,"l":137.48,"n":9612,"o":137.48,"t":"2024-11-05T05:00:00Z","v":328676,"vw":141.483803},{"c":157.84,"h":157.96,"l":150.61,"n":11978,"o":152.87,"t":"2024-11-06T05:00:00Z","v":386753,"vw":155.03887},{"c":155.03,"h":159.7,"l":153,"n":12114,"o":159,"t":"2024-11-07T05:00:00Z","v":414203,"vw":156.173394},{"c":155.29,"h":157.0095,"l":150.8601,"n":7759,"o":153.6,"t":"2024-11-08T05:00:00Z","v":278297,"vw":154.331256},{"c":157.15,"h":162.78,"l":156.17,"n":7581,"o":157.58,"t":"2024-11-11T05:00:00Z","v":232576,"vw":158.238357},{"c":154.14,"h":160.86,"l":150.96,"n":7063,"o":155.74,"t":"2024-11-12T05:00:00Z","v":241219,"vw":155.08318},{"c":150.44,"h":158.0484,"l":148.39,"n":6937,"o":154.76,"t":"2024-11-13T05:00:00Z","v":219777,"vw":151.91501},{"c":149.23,"h":152.47,"l":148.8946,"n":6237,"o":151.5,"t":"2024-11-14T05:00:00Z","v":162633,"vw":150.177418},{"c":136.63,"h":144.7,"l":126.96,"n":17739,"o":144.7,"t":"2024-11-15T05:00:00Z","v":713966,"vw":134.368975},{"c":139.64,"h":144.54,"l":136.01,"n":9607,"o":137.44,"t":"2024-11-18T05:00:00Z","v":279677,"vw":140.732399},{"c":148.84,"h":148.92,"l":135,"n":7816,"o":136.64,"t":"2024-11-19T05:00:00Z","v":246111,"vw":145.44509},{"c":146.87,"h":152.5,"l":142.75,"n":6916,"o":150.54,"t":"2024-11-20T05:00:00Z","v":193642,"vw":146.517696},{"c":154.08,"h":156.19,"l":147.61,"n":9086,"o":147.61,"t":"2024-11-21T05:00:00Z","v":253410,"vw":153.25062},{"c":158.63,"h":159.4,"l":155,"n":9808,"o":156.13,"t":"2024-11-22T05:00:00Z","v":209303,"vw":157.808432},{"c":157.02,"h":164,"l":155.74,"n":10037,"o":163.1,"t":"2024-11-25T05:00:00Z","v":307497,"vw":158.562086},{"c":160.81,"h":162.2299,"l":155.8,"n":9600,"o":156.89,"t":"2024-11-26T05:00:00Z","v":219529,"vw":159.985557},{"c":155.05,"h":165.33,"l":153.82,"n":8387,"o":162.16,"t":"2024-11-27T05:00:00Z","v":221436,"vw":157.017357},{"c":155.94,"h":159.92,"l":155.0284,"n":5380,"o":157.03,"t":"2024-11-29T05:00:00Z","v":122927,"vw":156.88414},{"c":156.15,"h":160,"l":153.75,"n":9618,"o":156.34,"t":"2024-12-02T05:00:00Z","v":248050,"vw":156.604245},{"c":149.91,"h":153.26,"l":146.1353,"n":12086,"o":151.35,"t":"2024-12-03T05:00:00Z","v":458629,"vw":149.493229},{"c":148.98,"h":151.2773,"l":145.72,"n":11080,"o":149.99,"t":"2024-12-04T05:00:00Z","v":302130,"vw":148.987748},{"c":148.82,"h":153.16,"l":148.12,"n":12269,"o":148.96,"t":"2024-12-05T05:00:00Z","v":386399,"vw":149.989499},{"c":147.12,"h":163.0999,"l":136.495,"n":18459,"o":156.25,"t":"2024-12-06T05:00:00Z","v":814039,"vw":147.863451},{"c":146.36,"h":156.36,"l":145.0996,"n":12323,"o":148.88,"t":"2024-12-09T05:00:00Z","v":511900,"vw":149.505399},{"c":142.45,"h":147.64,"l":138.79,"n":12664,"o":145.62,"t":"2024-12-10T05:00:00Z","v":311301,"vw":142.775538},{"c":148.16,"h":149.365,"l":143.4701,"n":8412,"o":145.12,"t":"2024-12-11T05:00:00Z","v":301391,"vw":147.70535},{"c":144.27,"h":149.8,"l":142.09,"n":8203,"o":148.2,"t":"2024-12-12T05:00:00Z","v":253298,"vw":144.34659},{"c":142.96,"h":147.9,"l":142.3,"n":7476,"o":144,"t":"2024-12-13T05:00:00Z","v":193773,"vw":143.920821},{"c":146.73,"h":148.345,"l":143,"n":7572,"o":143,"t":"2024-12-16T05:00:00Z","v":172331,"vw":146.562868},{"c":146.66,"h":147.62,"l":140.0701,"n":9424,"o":144.96,"t":"2024-12-17T05:00:00Z","v":310952,"vw":145.527121},{"c":138.51,"h":150.83,"l":137.47,"n":10024,"o":149.19,"t":"2024-12-18T05:00:00Z","v":280817,"vw":143.515869},{"c":139.48,"h":143.75,"l":138.78,"n":8014,"o":141.25,"t":"2024-12-19T05:00:00Z","v":243961,"vw":140.257502},{"c":139.33,"h":142.79,"l":133,"n":10347,"o":135.7,"t":"2024-12-20T05:00:00Z","v":478660,"vw":138.803078},{"c":140.28,"h":140.885,"l":136.83,"n":6986,"o":139.65,"t":"2024-12-23T05:00:00Z","v":216336,"vw":139.627283},{"c":143.57,"h":143.99,"l":139.87,"n":3259,"o":141.43,"t":"2024-12-24T05:00:00Z","v":80985,"vw":142.280736},{"c":145.39,"h":145.6,"l":141.3117,"n":6663,"o":143.6,"t":"2024-12-26T05:00:00Z","v":148299,"vw":144.676804},{"c":142.95,"h":145,"l":140.01,"n":6246,"o":145,"t":"2024-12-27T05:00:00Z","v":178029,"vw":142.392591},{"c":138.92,"h":141.2835,"l":137.5001,"n":7803,"o":139.99,"t":"2024-12-30T05:00:00Z","v":203664,"vw":139.165557},{"c":137.04,"h":140.5999,"l":135.85,"n":6441,"o":139.27,"t":"2024-12-31T05:00:00Z","v":272710,"vw":137.448906},{"c":143.32,"h":143.32,"l":137.91,"n":7107,"o":138.54,"t":"2025-01-02T05:00:00Z","v":223982,"vw":141.17188},{"c":149.02,"h":150.07,"l":143.55,"n":9183,"o":143.55,"t":"2025-01-03T05:00:00Z","v":267107,"vw":148.204508},{"c":156.19,"h":159.53,"l":150.21,"n":13635,"o":152,"t":"2025-01-06T05:00:00Z","v":423784,"vw":155.856444},{"c":150.13,"h":158.99,"l":141.02,"n":10896,"o":158.74,"t":"2025-01-07T05:00:00Z","v":356867,"vw":149.298282},{"c":155.67,"h":156.17,"l":145,"n":13736,"o":149.21,"t":"2025-01-08T05:00:00Z","v":494207,"vw":152.303751},{"c":159.42,"h":160.44,"l":152.91,"n":15673,"o":157.53,"t":"2025-01-10T05:00:00Z","v":479820,"vw":158.012226},{"c":156.05,"h":158.24,"l":151.17,"n":12171,"o":157.7,"t":"2025-01-13T05:00:00Z","v":378482,"vw":155.391395},{"c":168.04,"h":176.8546,"l":159.36,"n":19794,"o":159.36,"t":"2025-01-14T05:00:00Z","v":760956,"vw":168.706864},{"c":175.53,"h":178.38,"l":171.3434,"n":15616,"o":175.75,"t":"2025-01-15T05:00:00Z","v":512152,"vw":174.678283},{"c":175.35,"h":177.8899,"l":172.68,"n":9918,"o":176.44,"t":"2025-01-16T05:00:00Z","v":291017,"vw":175.310706},{"c":177.89,"h":181.37,"l":176.01,"n":11798,"o":176.99,"t":"2025-01-17T05:00:00Z","v":360469,"vw":178.605264},{"c":185.35,"h":185.74,"l":173.88,"n":14942,"o":184,"t":"2025-01-21T05:00:00Z","v":478921,"vw":180.981749},{"c":184.02,"h":191.46,"l":183.07,"n":15957,"o":187.05,"t":"2025-01-22T05:00:00Z","v":448499,"vw":186.283809},{"c":174.92,"h":182.42,"l":172,"n":18618,"o":181.99,"t":"2025-01-23T05:00:00Z","v":607514,"vw":175.409463},{"c":168.54,"h":175.2499,"l":162.253,"n":20906,"o":174,"t":"2025-01-24T05:00:00Z","v":682709,"vw":167.248803},{"c":137.36,"h":157.84,"l":134.955,"n":28071,"o":157.84,"t":"2025-01-27T05:00:00Z","v":1056982,"vw":142.652549},{"c":134.34,"h":141,"l":126.7,"n":23613,"o":140.82,"t":"2025-01-28T05:00:00Z","v":868395,"vw":132.115353},{"c":133.18,"h":136.71,"l":130.4484,"n":13280,"o":135.06,"t":"2025-01-29T05:00:00Z","v":469434,"vw":132.869257},{"c":136.89,"h":139.84,"l":134.02,"n":13084,"o":136.78,"t":"2025-01-30T05:00:00Z","v":492527,"vw":136.88724},{"c":136.8,"h":138.24,"l":130.71,"n":16170,"o":138.24,"t":"2025-01-31T05:00:00Z","v":1046620,"vw":135.848597},{"c":133.7,"h":137.3868,"l":131,"n":10399,"o":131.23,"t":"2025-02-03T05:00:00Z","v":336528,"vw":134.163907},{"c":130.76,"h":135.65,"l":127.56,"n":15328,"o":133.91,"t":"2025-02-04T05:00:00Z","v":433781,"vw":130.26124},{"c":142.99,"h":144.2167,"l":132.96,"n":18885,"o":132.96,"t":"2025-02-05T05:00:00Z","v":603116,"vw":140.691408},{"c":162.12,"h":163.83,"l":145.25,"n":24940,"o":147.74,"t":"2025-02-06T05:00:00Z","v":928362,"vw":157.882007},{"c":161.6,"h":168.26,"l":158,"n":18266,"o":163.62,"t":"2025-02-07T05:00:00Z","v":697955,"vw":162.696006},{"c":158.93,"h":162.465,"l":154.55,"n":12954,"o":162.09,"t":"2025-02-10T05:00:00Z","v":371905,"vw":158.727052},{"c":150.99,"h":157,"l":149.3,"n":10022,"o":156.29,"t":"2025-02-11T05:00:00Z","v":305474,"vw":152.396753},{"c":149.32,"h":150.5,"l":143.91,"n":10522,"o":146.32,"t":"2025-02-12T05:00:00Z","v":341820,"vw":148.422687},{"c":148.14,"h":152.36,"l":144.44,"n":9304,"o":150.57,"t":"2025-02-13T05:00:00Z","v":269334,"vw":147.852424},{"c":148.59,"h":149.1999,"l":145.5,"n":7325,"o":148.63,"t":"2025-02-14T05:00:00Z","v":187110,"vw":147.689563},{"c":144.83,"h":150.83,"l":137.22,"n":14504,"o":148.47,"t":"2025-02-18T05:00:00Z","v":480681,"vw":142.538635},{"c":144.56,"h":145.354,"l":141.32,"n":7693,"o":143.78,"t":"2025-02-19T05:00:00Z","v":192599,"vw":143.866314},{"c":142.54,"h":145.6557,"l":138.51,"n":8522,"o":145.28,"t":"2025-02-20T05:00:00Z","v":235171,"vw":141.534187},{"c":133.63,"h":145,"l":132.11,"n":10425,"o":144.85,"t":"2025-02-21T05:00:00Z","v":342935,"vw":136.369431},{"c":126.48,"h":134.73,"l":126,"n":12142,"o":134,"t":"2025-02-24T05:00:00Z","v":410957,"vw":128.310998},{"c":125.57,"h":126.855,"l":119.2,"n":13338,"o":126.3,"t":"2025-02-25T05:00:00Z","v":484532,"vw":124.039214},{"c":132.2,"h":133.5499,"l":127.89,"n":11586,"o":128.66,"t":"2025-02-26T05:00:00Z","v":347489,"vw":131.410221},{"c":125.39,"h":135.36,"l":125,"n":10248,"o":132.84,"t":"2025-02-27T05:00:00Z","v":306670,"vw":127.535798},{"c":130.37,"h":130.38,"l":122.7,"n":9809,"o":124.32,"t":"2025-02-28T05:00:00Z","v":288670,"vw":128.863113},{"c":121.61,"h":134.4394,"l":120.17,"n":12236,"o":132.48,"t":"2025-03-03T05:00:00Z","v":409595,"vw":125.501097},{"c":120.73,"h":124.045,"l":112.92,"n":13779,"o":116.86,"t":"2025-03-04T05:00:00Z","v":491663,"vw":118.051826},{"c":125.56,"h":126.6,"l":117.845,"n":8790,"o":121.59,"t":"2025-03-05T05:00:00Z","v":257636,"vw":124.442573},{"c":116.28,"h":120.89,"l":114.7,"n":9190,"o":120.89,"t":"2025-03-06T05:00:00Z","v":274312,"vw":117.15563},{"c":113.8,"h":117.3,"l":107.04,"n":15215,"o":116.57,"t":"2025-03-07T05:00:00Z","v":474193,"vw":112.246782},{"c":104.05,"h":110,"l":101.02,"n":17497,"o":108.98,"t":"2025-03-10T04:00:00Z","v":602978,"vw":104.544969},{"c":110.82,"h":113.21,"l":103.7,"n":11654,"o":104.28,"t":"2025-03-11T04:00:00Z","v":376995,"vw":110.196796},{"c":114.84,"h":117.83,"l":113.25,"n":9126,"o":116.96,"t":"2025-03-12T04:00:00Z","v":276181,"vw":114.93596},{"c":113.5,"h":115.32,"l":110.23,"n":8252,"o":114.84,"t":"2025-03-13T04:00:00Z","v":246126,"vw":113.408087},{"c":120,"h":121.06,"l":115.23,"n":7089,"o":116.5,"t":"2025-03-14T04:00:00Z","v":227751,"vw":119.681689},{"c":121.03,"h":122.69,"l":118.96,"n":7285,"o":118.96,"t":"2025-03-17T04:00:00Z","v":202636,"vw":120.964802},{"c":117.49,"h":119.06,"l":115.01,"n":6859,"o":119,"t":"2025-03-18T04:00:00Z","v":200247,"vw":117.213693},{"c":121.85,"h":123.31,"l":117.05,"n":7535,"o":118.03,"t":"2025-03-19T04:00:00Z","v":254971,"vw":121.359552},{"c":120.59,"h":122.5495,"l":119.39,"n":7788,"o":119.39,"t":"2025-03-20T04:00:00Z","v":209602,"vw":121.028664},{"c":120.6,"h":121.109,"l":117,"n":7065,"o":117.81,"t":"2025-03-21T04:00:00Z","v":360299,"vw":120.157537},{"c":129.25,"h":129.36,"l":123.8936,"n":9356,"o":123.92,"t":"2025-03-24T04:00:00Z","v":273971,"vw":127.705633},{"c":127.14,"h":129.3554,"l":125.06,"n":11312,"o":128.84,"t":"2025-03-25T04:00:00Z","v":376516,"vw":126.673272},{"c":119.52,"h":126.84,"l":118.04,"n":10504,"o":126.84,"t":"2025-03-26T04:00:00Z","v":346807,"vw":120.234093},{"c":115.23,"h":119.57,"l":113.9163,"n":12905,"o":118.01,"t":"2025-03-27T04:00:00Z","v":434149,"vw":115.751794},{"c":138.12,"h":150.841,"l":135,"n":33131,"o":138.1,"t":"2025-03-28T04:00:00Z","v":1399704,"vw":142.132949},{"c":131.17,"h":132,"l":123.4302,"n":18992,"o":131.11,"t":"2025-03-31T04:00:00Z","v":735601,"vw":129.73503},{"c":134.43,"h":136.12,"l":127.05,"n":13581,"o":131.76,"t":"2025-04-01T04:00:00Z","v":427157,"vw":133.00074},{"c":138.02,"h":141.38,"l":129.27,"n":12092,"o":130.95,"t":"2025-04-02T04:00:00Z","v":315015,"vw":137.557787},{"c":128.75,"h":133.15,"l":125.1475,"n":13405,"o":127.235,"t":"2025-04-03T04:00:00Z","v":402428,"vw":128.634253},{"c":120.08,"h":122.36,"l":111.16,"n":16591,"o":119.45,"t":"2025-04-04T04:00:00Z","v":486263,"vw":118.669273},{"c":124.23,"h":135.63,"l":113.8301,"n":22335,"o":115.29,"t":"2025-04-07T04:00:00Z","v":644198,"vw":123.577571},{"c":127.48,"h":136.09,"l":124.32,"n":18065,"o":131.22,"t":"2025-04-08T04:00:00Z","v":529368,"vw":129.446992},{"c":141.98,"h":149.005,"l":127.06,"n":23896,"o":127.27,"t":"2025-04-09T04:00:00Z","v":773894,"vw":139.411644},{"c":138,"h":142,"l":133.66,"n":14951,"o":135.43,"t":"2025-04-10T04:00:00Z","v":436569,"vw":137.745479},{"c":148.17,"h":149.21,"l":137.395,"n":12753,"o":139.71,"t":"2025-04-11T04:00:00Z","v":421864,"vw":146.157242},{"c":147.61,"h":154.1,"l":145.0001,"n":12066,"o":152.32,"t":"2025-04-14T04:00:00Z","v":428220,"vw":148.786287},{"c":145.87,"h":150.69,"l":143.8325,"n":9872,"o":147.8,"t":"2025-04-15T04:00:00Z","v":300949,"vw":146.306924},{"c":148.72,"h":149.88,"l":143.88,"n":11882,"o":144,"t":"2025-04-16T04:00:00Z","v":438694,"vw":147.939576},{"c":146,"h":148.995,"l":144.139,"n":13660,"o":147.57,"t":"2025-04-17T04:00:00Z","v":686895,"vw":146.12153},{"c":129.91,"h":145.97,"l":126.07,"n":17990,"o":145.04,"t":"2025-04-21T04:00:00Z","v":608373,"vw":131.57779},{"c":134.01,"h":136.12,"l":130.35,"n":10539,"o":132.03,"t":"2025-04-22T04:00:00Z","v":280992,"vw":133.834145},{"c":141.36,"h":148,"l":139.98,"n":12220,"o":140.78,"t":"2025-04-23T04:00:00Z","v":360480,"vw":143.047109},{"c":148.66,"h":149.18,"l":141.25,"n":8511,"o":141.5,"t":"2025-04-24T04:00:00Z","v":211128,"vw":147.173152},{"c":151.56,"h":151.755,"l":146.75,"n":9891,"o":148.26,"t":"2025-04-25T04:00:00Z","v":243213,"vw":150.229902},{"c":151.88,"h":153.98,"l":148.25,"n":8818,"o":150.42,"t":"2025-04-28T04:00:00Z","v":287845,"vw":151.190603},{"c":153.41,"h":153.5177,"l":148.14,"n":6620,"o":151.14,"t":"2025-04-29T04:00:00Z","v":156653,"vw":152.054861},{"c":153.13,"h":154.09,"l":142.97,"n":9642,"o":148.51,"t":"2025-04-30T04:00:00Z","v":288471,"vw":151.028582},{"c":158.8,"h":162.93,"l":155.65,"n":12103,"o":157.79,"t":"2025-05-01T04:00:00Z","v":376274,"vw":159.522481},{"c":163.77,"h":168.655,"l":160.27,"n":13560,"o":161.37,"t":"2025-05-02T04:00:00Z","v":397381,"vw":164.611058},{"c":165.38,"h":167,"l":157.88,"n":8588,"o":158.99,"t":"2025-05-05T04:00:00Z","v":265714,"vw":164.542879},{"c":169.47,"h":171.51,"l":162.1,"n":9786,"o":163.09,"t":"2025-05-06T04:00:00Z","v":329788,"vw":168.647906},{"c":167.9,"h":169.32,"l":164,"n":11680,"o":166.79,"t":"2025-05-07T04:00:00Z","v":335748,"vw":166.800963},{"c":171.11,"h":176,"l":166.0001,"n":10260,"o":172.73,"t":"2025-05-08T04:00:00Z","v":311665,"vw":171.993341},{"c":170.28,"h":174.1158,"l":168.2611,"n":8325,"o":173.39,"t":"2025-05-09T04:00:00Z","v":226319,"vw":170.428634},{"c":170.61,"h":179,"l":169.79,"n":10000,"o":179,"t":"2025-05-12T04:00:00Z","v":292515,"vw":171.922991},{"c":175.52,"h":179.1599,"l":171.59,"n":10747,"o":171.59,"t":"2025-05-13T04:00:00Z","v":274998,"vw":176.318138},{"c":179.14,"h":181.1,"l":177.01,"n":12289,"o":178.01,"t":"2025-05-14T04:00:00Z","v":350206,"vw":179.101099},{"c":183.32,"h":187.3804,"l":176.97,"n":12225,"o":176.97,"t":"2025-05-15T04:00:00Z","v":343798,"vw":183.342588},{"c":188.5,"h":188.9891,"l":180.63,"n":12846,"o":183.75,"t":"2025-05-16T04:00:00Z","v":432620,"vw":186.493987},{"c":188.98,"h":188.99,"l":183.36,"n":9991,"o":185.04,"t":"2025-05-19T04:00:00Z","v":282281,"vw":187.543181},{"c":189.7,"h":190.9999,"l":187.42,"n":9293,"o":189,"t":"2025-05-20T04:00:00Z","v":267827,"vw":189.151099},{"c":193.13,"h":197.6299,"l":188.47,"n":14815,"o":188.47,"t":"2025-05-21T04:00:00Z","v":501582,"vw":193.513303},{"c":196.97,"h":199,"l":184.35,"n":13074,"o":191.46,"t":"2025-05-22T04:00:00Z","v":415573,"vw":194.688825},{"c":203.26,"h":205.5656,"l":193.26,"n":13419,"o":193.405,"t":"2025-05-23T04:00:00Z","v":369185,"vw":201.53647},{"c":210.52,"h":211.06,"l":202.86,"n":15843,"o":206.08,"t":"2025-05-27T04:00:00Z","v":469504,"vw":208.834945},{"c":209.69,"h":214.7492,"l":206.5,"n":13147,"o":209.59,"t":"2025-05-28T04:00:00Z","v":456085,"vw":210.606932},{"c":207.01,"h":212.505,"l":205,"n":13021,"o":211.8,"t":"2025-05-29T04:00:00Z","v":413518,"vw":208.07824},{"c":210.3,"h":211.7599,"l":201.32,"n":13281,"o":205,"t":"2025-05-30T04:00:00Z","v":467143,"vw":209.29226},{"c":209.96,"h":211.26,"l":202,"n":15199,"o":209.13,"t":"2025-06-02T04:00:00Z","v":410458,"vw":208.437931},{"c":218.72,"h":219,"l":209.19,"n":18813,"o":211,"t":"2025-06-03T04:00:00Z","v":492778,"vw":216.645871},{"c":217.8,"h":219.99,"l":215,"n":18467,"o":218.27,"t":"2025-06-04T04:00:00Z","v":544360,"vw":217.322974},{"c":235.25,"h":243.5237,"l":220.7715,"n":31342,"o":229.83,"t":"2025-06-05T04:00:00Z","v":1031681,"vw":233.77515},{"c":243.11,"h":246.6,"l":233.2672,"n":21694,"o":238.23,"t":"2025-06-06T04:00:00Z","v":583381,"vw":241.96823},{"c":217.97,"h":245.91,"l":216.21,"n":33488,"o":243.48,"t":"2025-06-09T04:00:00Z","v":1040812,"vw":222.502314},{"c":209.45,"h":218.5,"l":203.49,"n":25636,"o":217.85,"t":"2025-06-10T04:00:00Z","v":778319,"vw":208.795102},{"c":224.31,"h":224.36,"l":207.27,"n":21682,"o":212.6,"t":"2025-06-11T04:00:00Z","v":714320,"vw":220.252724},{"c":222.12,"h":225.03,"l":218,"n":13925,"o":221.73,"t":"2025-06-12T04:00:00Z","v":406666,"vw":221.829324},{"c":218.17,"h":219,"l":210.08,"n":13027,"o":218.06,"t":"2025-06-13T04:00:00Z","v":381831,"vw":216.072479},{"c":218.59,"h":228.75,"l":217.91,"n":14304,"o":223.07,"t":"2025-06-16T04:00:00Z","v":459188,"vw":221.885853},{"c":212.82,"h":219.07,"l":209.11,"n":14183,"o":217.18,"t":"2025-06-17T04:00:00Z","v":394157,"vw":212.941238},{"c":206.22,"h":213.9989,"l":206.04,"n":13791,"o":213,"t":"2025-06-18T04:00:00Z","v":384209,"vw":208.719197},{"c":203.36,"h":206.98,"l":193.8201,"n":20437,"o":206.25,"t":"2025-06-20T04:00:00Z","v":877520,"vw":200.972019},{"c":208.55,"h":209.3421,"l":200,"n":10741,"o":203,"t":"2025-06-23T04:00:00Z","v":323294,"vw":206.857173},{"c":214.63,"h":215.71,"l":209.5351,"n":14310,"o":212.95,"t":"2025-06-24T04:00:00Z","v":403208,"vw":213.291797},{"c":209.05,"h":217.7899,"l":207.11,"n":11628,"o":217,"t":"2025-06-25T04:00:00Z","v":299303,"vw":210.603051},{"c":215.68,"h":216.35,"l":207.51,"n":14351,"o":212.25,"t":"2025-06-26T04:00:00Z","v":388141,"vw":213.581237},{"c":219.74,"h":222.66,"l":211.6625,"n":15746,"o":215.26,"t":"2025-06-27T04:00:00Z","v":628541,"vw":219.319185},{"c":220.48,"h":223.4999,"l":214.53,"n":14346,"o":221.63,"t":"2025-06-30T04:00:00Z","v":453361,"vw":221.024977},{"c":203.78,"h":217.4821,"l":200,"n":19466,"o":216.14,"t":"2025-07-01T04:00:00Z","v":542515,"vw":206.001015},{"c":206.15,"h":206.785,"l":200.66,"n":12576,"o":201.46,"t":"2025-07-02T04:00:00Z","v":361938,"vw":204.589044},{"c":211.09,"h":213.61,"l":206.56,"n":7701,"o":206.56,"t":"2025-07-03T04:00:00Z","v":192314,"vw":210.999187},{"c":209.5,"h":214,"l":207.8,"n":9509,"o":210,"t":"2025-07-07T04:00:00Z","v":266463,"vw":209.646407},{"c":202.53,"h":209.75,"l":199.2,"n":10961,"o":209.62,"t":"2025-07-08T04:00:00Z","v":302813,"vw":203.634012},{"c":206.63,"h":208.27,"l":201.1176,"n":8877,"o":206.15,"t":"2025-07-09T04:00:00Z","v":264992,"vw":206.101138},{"c":208.46,"h":209.6755,"l":198.1,"n":11145,"o":207.17,"t":"2025-07-10T04:00:00Z","v":321829,"vw":205.914087},{"c":212.25,"h":217.76,"l":207.46,"n":14205,"o":208,"t":"2025-07-11T04:00:00Z","v":461648,"vw":213.157545},{"c":220.73,"h":221.69,"l":212.14,"n":13911,"o":212.19,"t":"2025-07-14T04:00:00Z","v":430890,"vw":218.929206},{"c":222.2,"h":226.7,"l":217.7322,"n":17379,"o":222.19,"t":"2025-07-15T04:00:00Z","v":503257,"vw":222.78955},{"c":213.25,"h":228.04,"l":213.06,"n":16099,"o":226.64,"t":"2025-07-16T04:00:00Z","v":501258,"vw":216.833788},{"c":203.84,"h":214.175,"l":201.11,"n":23328,"o":212.79,"t":"2025-07-17T04:00:00Z","v":724587,"vw":205.091229},{"c":206.63,"h":213.1108,"l":204.51,"n":15850,"o":204.51,"t":"2025-07-18T04:00:00Z","v":592782,"vw":207.96},{"c":207.07,"h":211.6076,"l":203,"n":12791,"o":206.63,"t":"2025-07-21T04:00:00Z","v":387300,"vw":207.959391},{"c":205.66,"h":208.24,"l":196.9,"n":14430,"o":205,"t":"2025-07-22T04:00:00Z","v":386301,"vw":205.012001},{"c":216.2,"h":221.605,"l":206.3,"n":16914,"o":207.76,"t":"2025-07-23T04:00:00Z","v":539059,"vw":215.424147},{"c":224.37,"h":225.52,"l":215.4783,"n":13309,"o":217.4,"t":"2025-07-24T04:00:00Z","v":329817,"vw":221.478171},{"c":235.91,"h":239.89,"l":226.6066,"n":17982,"o":228.25,"t":"2025-07-25T04:00:00Z","v":528456,"vw":235.132335},{"c":236.89,"h":239.03,"l":230.09,"n":15451,"o":238,"t":"2025-07-28T04:00:00Z","v":444053,"vw":235.321545},{"c":238.15,"h":246.44,"l":233.52,"n":20237,"o":241.5,"t":"2025-07-29T04:00:00Z","v":599518,"vw":239.536178},{"c":240.5,"h":243.34,"l":232.93,"n":14778,"o":240,"t":"2025-07-30T04:00:00Z","v":446154,"vw":240.047057},{"c":244.98,"h":253.79,"l":240.1,"n":18153,"o":242.77,"t":"2025-07-31T04:00:00Z","v":599249,"vw":246.203635},{"c":225.27,"h":236.5,"l":215.69,"n":25770,"o":236.5,"t":"2025-08-01T04:00:00Z","v":869448,"vw":225.565793},{"c":223.41,"h":233.9569,"l":218.08,"n":19640,"o":231.805,"t":"2025-08-04T04:00:00Z","v":501511,"vw":224.34432},{"c":233.13,"h":233.3,"l":223.51,"n":12589,"o":224,"t":"2025-08-05T04:00:00Z","v":347747,"vw":229.46702},{"c":229.9,"h":231.6,"l":220.25,"n":11429,"o":229.56,"t":"2025-08-06T04:00:00Z","v":311288,"vw":226.983687},{"c":235,"h":238.88,"l":229.1201,"n":12282,"o":231.91,"t":"2025-08-07T04:00:00Z","v":308522,"vw":233.411064},{"c":239.02,"h":240.9229,"l":234.0442,"n":9962,"o":237,"t":"2025-08-08T04:00:00Z","v":237941,"vw":238.228773},{"c":228.08,"h":237.09,"l":224.25,"n":12205,"o":237.09,"t":"2025-08-11T04:00:00Z","v":289184,"vw":229.202298},{"c":239.05,"h":239.7526,"l":228.9301,"n":11432,"o":232.16,"t":"2025-08-12T04:00:00Z","v":242184,"vw":235.582691},{"c":229.52,"h":244.1199,"l":220.51,"n":16329,"o":240.23,"t":"2025-08-13T04:00:00Z","v":383201,"vw":228.813327},{"c":224.54,"h":230.92,"l":223.14,"n":7710,"o":229,"t":"2025-08-14T04:00:00Z","v":166720,"vw":225.806582},{"c":223.99,"h":225.24,"l":215.875,"n":12047,"o":225.24,"t":"2025-08-15T04:00:00Z","v":320436,"vw":222.101369},{"c":225.32,"h":225.88,"l":220.0001,"n":7679,"o":221,"t":"2025-08-18T04:00:00Z","v":142042,"vw":223.780784},{"c":213.76,"h":224.08,"l":211.45,"n":11454,"o":223.29,"t":"2025-08-19T04:00:00Z","v":245260,"vw":215.56676},{"c":215.89,"h":215.95,"l":203.5537,"n":13211,"o":212.35,"t":"2025-08-20T04:00:00Z","v":294785,"vw":210.624519},{"c":218.29,"h":219.215,"l":215.18,"n":8761,"o":216.19,"t":"2025-08-21T04:00:00Z","v":142794,"vw":217.744747},{"c":222.16,"h":227.74,"l":218.315,"n":12073,"o":219.81,"t":"2025-08-22T04:00:00Z","v":259012,"vw":223.627664},{"c":226.88,"h":228.66,"l":220.8965,"n":10575,"o":222.1,"t":"2025-08-25T04:00:00Z","v":196870,"vw":225.768782},{"c":230.02,"h":230.52,"l":225,"n":10176,"o":226.88,"t":"2025-08-26T04:00:00Z","v":243407,"vw":229.049245},{"c":226.87,"h":229.9785,"l":224.1416,"n":9064,"o":229.56,"t":"2025-08-27T04:00:00Z","v":165943,"vw":227.061627},{"c":242.08,"h":245.18,"l":227.95,"n":20211,"o":228.01,"t":"2025-08-28T04:00:00Z","v":493687,"vw":240.181712},{"c":228.22,"h":239.67,"l":221.6201,"n":17831,"o":238.13,"t":"2025-08-29T04:00:00Z","v":505217,"vw":227.839863},{"c":224.09,"h":225.9,"l":212.72,"n":14965,"o":220,"t":"2025-09-02T04:00:00Z","v":375387,"vw":221.42717},{"c":227.03,"h":230.06,"l":223.94,"n":13920,"o":226.86,"t":"2025-09-03T04:00:00Z","v":331690,"vw":226.96608},{"c":237.83,"h":238.98,"l":228.1717,"n":22632,"o":229.32,"t":"2025-09-04T04:00:00Z","v":679342,"vw":235.447314},{"c":211.51,"h":219.95,"l":197,"n":41934,"o":212.26,"t":"2025-09-05T04:00:00Z","v":1440087,"vw":209.6965},{"c":203.84,"h":213.18,"l":202.95,"n":23352,"o":211.01,"t":"2025-09-08T04:00:00Z","v":644984,"vw":206.721552},{"c":217.41,"h":217.81,"l":202.25,"n":16197,"o":204,"t":"2025-09-09T04:00:00Z","v":476914,"vw":212.26513},{"c":225.82,"h":235.49,"l":219.05,"n":18996,"o":219.05,"t":"2025-09-10T04:00:00Z","v":476644,"vw":228.16557},{"c":232.59,"h":234,"l":227.0201,"n":13504,"o":228.5,"t":"2025-09-11T04:00:00Z","v":348549,"vw":231.613982},{"c":230.31,"h":234.14,"l":227.79,"n":10662,"o":231.58,"t":"2025-09-12T04:00:00Z","v":305569,"vw":231.395945},{"c":238.75,"h":244.9999,"l":233,"n":15571,"o":234.07,"t":"2025-09-15T04:00:00Z","v":396858,"vw":240.278115},{"c":238.22,"h":241.03,"l":234.34,"n":9976,"o":238.85,"t":"2025-09-16T04:00:00Z","v":211029,"vw":238.27495},{"c":239.42,"h":242.6999,"l":235.6,"n":10444,"o":238.22,"t":"2025-09-17T04:00:00Z","v":220838,"vw":239.082336},{"c":259.58,"h":262,"l":240.62,"n":19587,"o":242,"t":"2025-09-18T04:00:00Z","v":542873,"vw":254.959853},{"c":260.64,"h":268,"l":258.175,"n":19004,"o":264.14,"t":"2025-09-19T04:00:00Z","v":601850,"vw":261.244181},{"c":268.34,"h":269.35,"l":255,"n":12472,"o":256.4,"t":"2025-09-22T04:00:00Z","v":300023,"vw":264.378478},{"c":266.64,"h":270.115,"l":262,"n":12252,"o":269.27,"t":"2025-09-23T04:00:00Z","v":280567,"vw":266.556955},{"c":260.56,"h":268.91,"l":258.31,"n":10409,"o":266.09,"t":"2025-09-24T04:00:00Z","v":220024,"vw":262.021748},{"c":258.17,"h":260.58,"l":240.2358,"n":14933,"o":251.62,"t":"2025-09-25T04:00:00Z","v":514711,"vw":254.650628},{"c":266.73,"h":266.9,"l":260,"n":10910,"o":260,"t":"2025-09-26T04:00:00Z","v":281349,"vw":265.143178},{"c":271.07,"h":279,"l":267.14,"n":13878,"o":272.82,"t":"2025-09-29T04:00:00Z","v":347026,"vw":272.484426},{"c":270.05,"h":273.18,"l":263.8,"n":9965,"o":272.25,"t":"2025-09-30T04:00:00Z","v":277785,"vw":269.30834},{"c":279.62,"h":279.9499,"l":264.01,"n":11802,"o":266.99,"t":"2025-10-01T04:00:00Z","v":318902,"vw":276.817822},{"c":271.34,"h":283.35,"l":263.63,"n":13778,"o":280,"t":"2025-10-02T04:00:00Z","v":316513,"vw":272.403072},{"c":262.26,"h":273,"l":261,"n":11266,"o":273,"t":"2025-10-03T04:00:00Z","v":260438,"vw":264.29955},{"c":263.53,"h":272.4799,"l":262,"n":9651,"o":266.77,"t":"2025-10-06T04:00:00Z","v":233793,"vw":265.396686},{"c":268.53,"h":268.995,"l":259.41,"n":9560,"o":265.99,"t":"2025-10-07T04:00:00Z","v":174337,"vw":266.567256},{"c":281.67,"h":282.2,"l":269.24,"n":9881,"o":270.92,"t":"2025-10-08T04:00:00Z","v":271658,"vw":276.416342},{"c":270.09,"h":281.3602,"l":267.51,"n":10387,"o":280.49,"t":"2025-10-09T04:00:00Z","v":339238,"vw":271.050561},{"c":256.15,"h":279.69,"l":255.6,"n":14383,"o":276.84,"t":"2025-10-10T04:00:00Z","v":349688,"vw":263.655191},{"c":294.72,"h":295.04,"l":271.4,"n":15548,"o":271.4,"t":"2025-10-13T04:00:00Z","v":470241,"vw":289.260157},{"c":300.72,"h":301.31,"l":283.285,"n":16044,"o":287.49,"t":"2025-10-14T04:00:00Z","v":463967,"vw":295.189516},{"c":312.5,"h":313.5,"l":302.98,"n":15966,"o":307.67,"t":"2025-10-15T04:00:00Z","v":433837,"vw":309.531592},{"c":296.39,"h":320,"l":295.215,"n":14782,"o":317.02,"t":"2025-10-16T04:00:00Z","v":393957,"vw":301.838196},{"c":283.94,"h":299.3,"l":278.17,"n":13950,"o":293.39,"t":"2025-10-17T04:00:00Z","v":404527,"vw":284.000136},{"c":290.27,"h":300.5,"l":288,"n":9485,"o":290,"t":"2025-10-20T04:00:00Z","v":262382,"vw":292.210361},{"c":281,"h":287.1,"l":271,"n":12603,"o":286.11,"t":"2025-10-21T04:00:00Z","v":438953,"vw":279.361044},{"c":267.62,"h":283.03,"l":257.62,"n":17255,"o":283.03,"t":"2025-10-22T04:00:00Z","v":592378,"vw":267.348106},{"c":276.12,"h":278,"l":267.57,"n":9883,"o":267.57,"t":"2025-10-23T04:00:00Z","v":225751,"vw":274.698574},{"c":296.55,"h":300.91,"l":283.265,"n":11430,"o":283.82,"t":"2025-10-24T04:00:00Z","v":336103,"vw":295.355227},{"c":294.99,"h":302.239,"l":292.5155,"n":8767,"o":300.52,"t":"2025-10-27T04:00:00Z","v":228548,"vw":295.501407},{"c":292.46,"h":296.79,"l":286.46,"n":7790,"o":295.43,"t":"2025-10-28T04:00:00Z","v":207262,"vw":291.374561},{"c":292.22,"h":300.9999,"l":291.31,"n":12348,"o":295.24,"t":"2025-10-29T04:00:00Z","v":405506,"vw":296.241},{"c":298.33,"h":298.76,"l":280.65,"n":11630,"o":286.84,"t":"2025-10-30T04:00:00Z","v":368191,"vw":293.275761},{"c":306.21,"h":316.4,"l":299.46,"n":12584,"o":307.06,"t":"2025-10-31T04:00:00Z","v":408407,"vw":307.345237},{"c":310.41,"h":311.35,"l":302,"n":8744,"o":308.8,"t":"2025-11-03T05:00:00Z","v":220966,"vw":309.06975},{"c":303.2,"h":307.23,"l":290,"n":9228,"o":303.88,"t":"2025-11-04T05:00:00Z","v":181341,"vw":301.548719},{"c":324.93,"h":331.01,"l":303.38,"n":12780,"o":303.38,"t":"2025-11-05T05:00:00Z","v":323399,"vw":322.271423},{"c":311.38,"h":324,"l":309.01,"n":9909,"o":324,"t":"2025-11-06T05:00:00Z","v":192790,"vw":313.120102},{"c":311.58,"h":318.509,"l":290.0401,"n":14339,"o":305,"t":"2025-11-07T05:00:00Z","v":365408,"vw":307.102745},{"c":335.96,"h":340.23,"l":325,"n":13879,"o":327.5,"t":"2025-11-10T05:00:00Z","v":349838,"vw":333.479366},{"c":347.88,"h":349.22,"l":330,"n":11439,"o":333.32,"t":"2025-11-11T05:00:00Z","v":277397,"vw":340.267886},{"c":364.78,"h":365.09,"l":336.89,"n":13007,"o":354,"t":"2025-11-12T05:00:00Z","v":374590,"vw":357.447418},{"c":335.1,"h":364.73,"l":332.51,"n":17734,"o":360.19,"t":"2025-11-13T05:00:00Z","v":493639,"vw":340.951604},{"c":351.64,"h":355.4236,"l":318.5,"n":14290,"o":323.89,"t":"2025-11-14T05:00:00Z","v":353881,"vw":347.211128},{"c":346.35,"h":364.5881,"l":341.3,"n":10075,"o":351.86,"t":"2025-11-17T05:00:00Z","v":237585,"vw":350.741284},{"c":344.36,"h":353.455,"l":338.57,"n":12707,"o":341,"t":"2025-11-18T05:00:00Z","v":324817,"vw":347.129228},{"c":358.72,"h":366.46,"l":347.5,"n":11259,"o":351.1,"t":"2025-11-19T05:00:00Z","v":332635,"vw":360.201459},{"c":353.3,"h":399.3,"l":350.71,"n":19270,"o":373.38,"t":"2025-11-20T05:00:00Z","v":634576,"vw":371.349538},{"c":335.33,"h":353.58,"l":322.22,"n":17251,"o":345,"t":"2025-11-21T05:00:00Z","v":474893,"vw":336.582383},{"c":371.95,"h":384.35,"l":342.31,"n":16918,"o":342.31,"t":"2025-11-24T05:00:00Z","v":494808,"vw":372.266555},{"c":373.29,"h":374.6909,"l":360,"n":9936,"o":367.47,"t":"2025-11-25T05:00:00Z","v":208374,"vw":370.416609},{"c":380.62,"h":388.61,"l":363.35,"n":12417,"o":375.15,"t":"2025-11-26T05:00:00Z","v":434842,"vw":381.19982},{"c":395.2,"h":396.54,"l":380.91,"n":6026,"o":384.99,"t":"2025-11-28T05:00:00Z","v":127646,"vw":392.1679},{"c":363.73,"h":374.3,"l":356.39,"n":16280,"o":370.66,"t":"2025-12-01T05:00:00Z","v":479072,"vw":366.344477},{"c":357.48,"h":373.1734,"l":355.17,"n":12019,"o":365.76,"t":"2025-12-02T05:00:00Z","v":349104,"vw":360.199989},{"c":351.09,"h":359.05,"l":343.01,"n":14054,"o":355.98,"t":"2025-12-03T05:00:00Z","v":410537,"vw":351.4501},{"c":356.39,"h":368.205,"l":347.67,"n":19959,"o":348.74,"t":"2025-12-04T05:00:00Z","v":626286,"vw":359.544874},{"c":313.7,"h":316.73,"l":276.28,"n":35051,"o":296.81,"t":"2025-12-05T05:00:00Z","v":1340936,"vw":304.601202},{"c":319.31,"h":326.75,"l":305.305,"n":16145,"o":314.91,"t":"2025-12-08T05:00:00Z","v":421619,"vw":317.521199},{"c":332.87,"h":334.25,"l":319.265,"n":15566,"o":321.44,"t":"2025-12-09T05:00:00Z","v":428378,"vw":329.260709},{"c":325.77,"h":338,"l":322.5,"n":15293,"o":328.03,"t":"2025-12-10T05:00:00Z","v":559567,"vw":328.963317},{"c":330.6,"h":341,"l":318.0001,"n":15262,"o":325.63,"t":"2025-12-11T05:00:00Z","v":395555,"vw":331.696381},{"c":319.91,"h":331.55,"l":307.64,"n":15187,"o":328,"t":"2025-12-12T05:00:00Z","v":479396,"vw":318.9776},{"c":317.58,"h":325.61,"l":314.7,"n":10328,"o":325.61,"t":"2025-12-15T05:00:00Z","v":282165,"vw":318.422336},{"c":320.1,"h":326.625,"l":312.475,"n":9922,"o":316.3,"t":"2025-12-16T05:00:00Z","v":245591,"vw":319.58811},{"c":296.56,"h":329.5899,"l":290.1,"n":14904,"o":320,"t":"2025-12-17T05:00:00Z","v":459420,"vw":299.804262},{"c":313.9,"h":317.435,"l":300.37,"n":11378,"o":300.51,"t":"2025-12-18T05:00:00Z","v":284296,"vw":313.152433},{"c":325.59,"h":329,"l":316.37,"n":10476,"o":316.37,"t":"2025-12-19T05:00:00Z","v":420075,"vw":325.144405},{"c":337.9,"h":343.95,"l":328,"n":12262,"o":333.08,"t":"2025-12-22T05:00:00Z","v":246326,"vw":337.917875},{"c":333.23,"h":343.77,"l":332.25,"n":9042,"o":336.7,"t":"2025-12-23T05:00:00Z","v":233424,"vw":336.391255},{"c":328.26,"h":331.67,"l":325.83,"n":3856,"o":331.15,"t":"2025-12-24T05:00:00Z","v":77335,"vw":328.877099},{"c":325.14,"h":332.17,"l":323,"n":6912,"o":331.84,"t":"2025-12-26T05:00:00Z","v":140171,"vw":326.139683},{"c":320.73,"h":328.35,"l":316.8,"n":9327,"o":321.64,"t":"2025-12-29T05:00:00Z","v":201256,"vw":321.292279},{"c":315.44,"h":320.78,"l":314.97,"n":7012,"o":320.5,"t":"2025-12-30T05:00:00Z","v":124945,"vw":317.076407},{"c":313.32,"h":318.38,"l":310.94,"n":6588,"o":315,"t":"2025-12-31T05:00:00Z","v":179991,"vw":313.369852},{"c":325.96,"h":328.34,"l":317.06,"n":8774,"o":317.06,"t":"2026-01-02T05:00:00Z","v":209584,"vw":324.003284},{"c":339.54,"h":343,"l":331.08,"n":10572,"o":331.08,"t":"2026-01-05T05:00:00Z","v":217167,"vw":338.986268},{"c":330.42,"h":336.54,"l":313.02,"n":17148,"o":336.54,"t":"2026-01-06T05:00:00Z","v":366948,"vw":324.727601},{"c":337.03,"h":342,"l":324.0001,"n":17919,"o":333.01,"t":"2026-01-07T05:00:00Z","v":350533,"vw":333.210715},{"c":313.98,"h":342.05,"l":307.17,"n":16018,"o":337.9,"t":"2026-01-08T05:00:00Z","v":420840,"vw":314.71691},{"c":311.87,"h":320,"l":305.96,"n":12213,"o":318,"t":"2026-01-09T05:00:00Z","v":300455,"vw":311.538141},{"c":309.26,"h":322,"l":305.689,"n":9679,"o":309.28,"t":"2026-01-12T05:00:00Z","v":237221,"vw":312.925038},{"c":314.09,"h":322.68,"l":310.75,"n":14375,"o":312.13,"t":"2026-01-13T05:00:00Z","v":307186,"vw":316.896255},{"c":317.76,"h":321.97,"l":308.58,"n":15082,"o":313.43,"t":"2026-01-14T05:00:00Z","v":305926,"vw":314.816921},{"c":329.66,"h":337.2,"l":322.73,"n":10769,"o":322.73,"t":"2026-01-15T05:00:00Z","v":248635,"vw":331.062638},{"c":383.66,"h":392.48,"l":335.53,"n":24950,"o":335.53,"t":"2026-01-16T05:00:00Z","v":893463,"vw":377.066725},{"c":384.34,"h":394.11,"l":371.38,"n":18061,"o":371.38,"t":"2026-01-20T05:00:00Z","v":464502,"vw":384.444837},{"c":397.42,"h":397.995,"l":380.75,"n":18255,"o":385.55,"t":"2026-01-21T05:00:00Z","v":398658,"vw":390.746281},{"c":380.36,"h":400,"l":375.001,"n":16164,"o":396.09,"t":"2026-01-22T05:00:00Z","v":335478,"vw":382.365952},{"c":363.88,"h":378.0423,"l":363.23,"n":12375,"o":376.1,"t":"2026-01-23T05:00:00Z","v":276794,"vw":367.397727},{"c":353.5,"h":366.38,"l":347.79,"n":12862,"o":363.28,"t":"2026-01-26T05:00:00Z","v":341124,"vw":358.017428},{"c":362.58,"h":365.58,"l":349.6,"n":11578,"o":359.08,"t":"2026-01-27T05:00:00Z","v":353037,"vw":358.396329},{"c":358.87,"h":366.6006,"l":350,"n":11214,"o":363.63,"t":"2026-01-28T05:00:00Z","v":284500,"vw":357.42052},{"c":355.51,"h":363,"l":342.98,"n":12799,"o":362.2,"t":"2026-01-29T05:00:00Z","v":375401,"vw":352.353526},{"c":347.11,"h":367,"l":345.92,"n":15914,"o":350.5,"t":"2026-01-30T05:00:00Z","v":528709,"vw":350.611359},{"c":355.77,"h":360,"l":349.7575,"n":13825,"o":350.71,"t":"2026-02-02T05:00:00Z","v":297274,"vw":354.569717},{"c":381.73,"h":381.74,"l":364.79,"n":13780,"o":364.79,"t":"2026-02-03T05:00:00Z","v":354983,"vw":374.964023},{"c":354.14,"h":386,"l":333.3932,"n":20679,"o":386,"t":"2026-02-04T05:00:00Z","v":647778,"vw":361.644236},{"c":345.97,"h":361.24,"l":340,"n":14430,"o":345.72,"t":"2026-02-05T05:00:00Z","v":321756,"vw":351.375566},{"c":352.09,"h":372.18,"l":351.59,"n":13487,"o":357,"t":"2026-02-06T05:00:00Z","v":417306,"vw":358.688965},{"c":370,"h":373.775,"l":352.8687,"n":15448,"o":356.35,"t":"2026-02-09T05:00:00Z","v":403792,"vw":368.562418},{"c":371.47,"h":377,"l":365.9,"n":11751,"o":368.14,"t":"2026-02-10T05:00:00Z","v":270181,"vw":370.974807},{"c":422.5,"h":423.79,"l":383,"n":20858,"o":383,"t":"2026-02-11T05:00:00Z","v":807903,"vw":404.048475},{"c":413.65,"h":449.9,"l":413.29,"n":27158,"o":424.6,"t":"2026-02-12T05:00:00Z","v":1172022,"vw":436.91465},{"c":409.95,"h":418.4,"l":391.235,"n":13824,"o":405.38,"t":"2026-02-13T05:00:00Z","v":325604,"vw":408.357522},{"c":406.88,"h":416.52,"l":397.02,"n":14267,"o":406.385,"t":"2026-02-17T05:00:00Z","v":301222,"vw":408.194855},{"c":414.12,"h":434,"l":408.51,"n":14781,"o":408.51,"t":"2026-02-18T05:00:00Z","v":358542,"vw":421.149943},{"c":432.18,"h":434,"l":408.6501,"n":13497,"o":414.99,"t":"2026-02-19T05:00:00Z","v":288693,"vw":429.017247},{"c":437.61,"h":446.74,"l":429.46,"n":14341,"o":429.46,"t":"2026-02-20T05:00:00Z","v":290881,"vw":438.826484},{"c":441.71,"h":442.65,"l":420.68,"n":13269,"o":434.4,"t":"2026-02-23T05:00:00Z","v":351640,"vw":434.783562},{"c":447.6,"h":450,"l":417.874,"n":14436,"o":432.88,"t":"2026-02-24T05:00:00Z","v":440243,"vw":438.308151},{"c":442.34,"h":459.7542,"l":440.685,"n":9409,"o":454.74,"t":"2026-02-25T05:00:00Z","v":220914,"vw":446.838776},{"c":452.53,"h":453.26,"l":425,"n":13340,"o":445,"t":"2026-02-26T05:00:00Z","v":360629,"vw":441.272819},{"c":451.25,"h":459,"l":436.7101,"n":11662,"o":448,"t":"2026-02-27T05:00:00Z","v":285090,"vw":448.274221},{"c":445.36,"h":451.25,"l":432.55,"n":13382,"o":436,"t":"2026-03-02T05:00:00Z","v":350189,"vw":443.315463},{"c":438.93,"h":445.36,"l":411.99,"n":14848,"o":427,"t":"2026-03-03T05:00:00Z","v":362579,"vw":433.769887},{"c":463.36,"h":469.8799,"l":441.86,"n":15376,"o":450.2,"t":"2026-03-04T05:00:00Z","v":506237,"vw":460.877469},{"c":430.25,"h":456.41,"l":416.0001,"n":15321,"o":455.8,"t":"2026-03-05T05:00:00Z","v":430550,"vw":432.409525},{"c":414.2,"h":432.0399,"l":405,"n":12280,"o":415.75,"t":"2026-03-06T05:00:00Z","v":279725,"vw":417.21525},{"c":466.38,"h":467.47,"l":411.9649,"n":24861,"o":414.58,"t":"2026-03-09T04:00:00Z","v":779251,"vw":446.530319},{"c":458.71,"h":478.2594,"l":456.96,"n":21838,"o":467,"t":"2026-03-10T04:00:00Z","v":672271,"vw":467.630229},{"c":472.86,"h":484.1325,"l":451.55,"n":16593,"o":455.74,"t":"2026-03-11T04:00:00Z","v":335612,"vw":473.523721},{"c":459.3,"h":471.01,"l":453,"n":18513,"o":461.25,"t":"2026-03-12T04:00:00Z","v":465294,"vw":463.088066},{"c":458.31,"h":476,"l":448.325,"n":13242,"o":462.62,"t":"2026-03-13T04:00:00Z","v":302867,"vw":460.843531},{"c":466.52,"h":483,"l":461.62,"n":15607,"o":471.5,"t":"2026-03-16T04:00:00Z","v":335959,"vw":468.983999},{"c":473.63,"h":480.88,"l":465.01,"n":13756,"o":465.01,"t":"2026-03-17T04:00:00Z","v":285739,"vw":473.341998},{"c":469.81,"h":485.7,"l":468.99,"n":15627,"o":476.53,"t":"2026-03-18T04:00:00Z","v":329655,"vw":475.026424},{"c":479.9,"h":492.7,"l":454,"n":14967,"o":457.62,"t":"2026-03-19T04:00:00Z","v":383033,"vw":479.51442},{"c":473.85,"h":485.86,"l":461.33,"n":23964,"o":479.98,"t":"2026-03-20T04:00:00Z","v":2582029,"vw":473.823937},{"c":463.15,"h":492.6,"l":456.01,"n":20657,"o":472.66,"t":"2026-03-23T04:00:00Z","v":510547,"vw":468.022172},{"c":444.83,"h":470.67,"l":442.87,"n":20001,"o":459.495,"t":"2026-03-24T04:00:00Z","v":658502,"vw":450.303908},{"c":437.48,"h":454.55,"l":431.685,"n":18809,"o":446.93,"t":"2026-03-25T04:00:00Z","v":540269,"vw":441.053178},{"c":410.85,"h":432.5722,"l":398.95,"n":23806,"o":430.19,"t":"2026-03-26T04:00:00Z","v":600771,"vw":412.021326},{"c":566.62,"h":579,"l":505.6,"n":60389,"o":505.6,"t":"2026-03-27T04:00:00Z","v":1971435,"vw":552.826879},{"c":513.98,"h":588,"l":500.92,"n":40003,"o":570.57,"t":"2026-03-30T04:00:00Z","v":949462,"vw":525.065827},{"c":544.65,"h":545,"l":506.59,"n":26725,"o":523.77,"t":"2026-03-31T04:00:00Z","v":613689,"vw":537.32117},{"c":571.38,"h":578.409,"l":546.76,"n":25323,"o":549.2,"t":"2026-04-01T04:00:00Z","v":517736,"vw":569.068969},{"c":575.16,"h":579.73,"l":547.3277,"n":14099,"o":554.59,"t":"2026-04-02T04:00:00Z","v":295742,"vw":570.072812},{"c":572.31,"h":587.66,"l":565.13,"n":16518,"o":583.78,"t":"2026-04-06T04:00:00Z","v":312162,"vw":575.070503},{"c":576.95,"h":577.48,"l":560.0259,"n":13288,"o":572.64,"t":"2026-04-07T04:00:00Z","v":287647,"vw":570.434343},{"c":588.28,"h":615,"l":585.15,"n":19775,"o":599.01,"t":"2026-04-08T04:00:00Z","v":458468,"vw":592.901674},{"c":609.29,"h":615.68,"l":586.29,"n":15465,"o":597.1,"t":"2026-04-09T04:00:00Z","v":326396,"vw":606.120357},{"c":603.84,"h":614.66,"l":600,"n":13362,"o":611.34,"t":"2026-04-10T04:00:00Z","v":220111,"vw":606.470081},{"c":598.44,"h":618.8682,"l":591.6751,"n":16003,"o":605.2,"t":"2026-04-13T04:00:00Z","v":259995,"vw":602.132827},{"c":603.91,"h":606.5099,"l":592.13,"n":12436,"o":605.71,"t":"2026-04-14T04:00:00Z","v":201582,"vw":602.205683},{"c":606.43,"h":606.94,"l":589.69,"n":14252,"o":595,"t":"2026-04-15T04:00:00Z","v":224379,"vw":600.2111},{"c":601.83,"h":610,"l":594.82,"n":14946,"o":605.6,"t":"2026-04-16T04:00:00Z","v":250695,"vw":603.371186},{"c":597.88,"h":620,"l":590.45,"n":20195,"o":607.43,"t":"2026-04-17T04:00:00Z","v":808895,"vw":601.188886},{"c":611.21,"h":611.74,"l":567.74,"n":16706,"o":593.57,"t":"2026-04-20T04:00:00Z","v":283248,"vw":598.36984},{"c":615.42,"h":626.875,"l":607.45,"n":14184,"o":615,"t":"2026-04-21T04:00:00Z","v":316292,"vw":615.385593},{"c":651.68,"h":651.99,"l":623.0379,"n":15081,"o":627.68,"t":"2026-04-22T04:00:00Z","v":272009,"vw":640.739424},{"c":656.79,"h":683.12,"l":645.971,"n":19251,"o":660,"t":"2026-04-23T04:00:00Z","v":363331,"vw":664.969026},{"c":652.99,"h":670,"l":649.77,"n":12445,"o":659.43,"t":"2026-04-24T04:00:00Z","v":213850,"vw":658.636628},{"c":660.85,"h":669.57,"l":639.99,"n":13894,"o":660.48,"t":"2026-04-27T04:00:00Z","v":222269,"vw":656.447374},{"c":630.7,"h":649.215,"l":607.21,"n":16022,"o":645.29,"t":"2026-04-28T04:00:00Z","v":298738,"vw":627.443265},{"c":630.07,"h":642.91,"l":623.27,"n":12445,"o":631.65,"t":"2026-04-29T04:00:00Z","v":219250,"vw":631.134523},{"c":669.98,"h":674.58,"l":642.54,"n":14287,"o":643.58,"t":"2026-04-30T04:00:00Z","v":225443,"vw":663.410436},{"c":702.27,"h":704.585,"l":663.14,"n":17508,"o":668.62,"t":"2026-05-01T04:00:00Z","v":315457,"vw":694.138979},{"c":697.15,"h":715.98,"l":690.2701,"n":14744,"o":713.43,"t":"2026-05-04T04:00:00Z","v":200305,"vw":700.248999},{"c":720,"h":742.3,"l":711.89,"n":17517,"o":715.89,"t":"2026-05-05T04:00:00Z","v":295259,"vw":727.223644},{"c":727.54,"h":737.16,"l":693.41,"n":16058,"o":713.5,"t":"2026-05-06T04:00:00Z","v":330262,"vw":723.882056},{"c":690,"h":728.545,"l":687.885,"n":17972,"o":724.95,"t":"2026-05-07T04:00:00Z","v":333653,"vw":701.589218},{"c":680.26,"h":717.02,"l":680.07,"n":13058,"o":700.35,"t":"2026-05-08T04:00:00Z","v":251899,"vw":691.485889},{"c":683.52,"h":690.09,"l":670,"n":19164,"o":681.63,"t":"2026-05-11T04:00:00Z","v":381721,"vw":683.397975},{"c":681.01,"h":685,"l":647.78,"n":17815,"o":670,"t":"2026-05-12T04:00:00Z","v":266397,"vw":668.879585},{"c":719.92,"h":729.325,"l":667.32,"n":18171,"o":690.33,"t":"2026-05-13T04:00:00Z","v":280314,"vw":709.445858},{"c":740.91,"h":748.5,"l":716.5,"n":13243,"o":722.87,"t":"2026-05-14T04:00:00Z","v":251098,"vw":736.827094},{"c":722.31,"h":727.845,"l":690,"n":14254,"o":712.6,"t":"2026-05-15T04:00:00Z","v":279938,"vw":712.013709},{"c":664.76,"h":713.74,"l":653.575,"n":19590,"o":711.48,"t":"2026-05-18T04:00:00Z","v":318147,"vw":667.232102},{"c":639.58,"h":658.28,"l":615,"n":20980,"o":651.795,"t":"2026-05-19T04:00:00Z","v":342942,"vw":634.309357},{"c":630.5,"h":654.99,"l":627.14,"n":17554,"o":651.99,"t":"2026-05-20T04:00:00Z","v":301133,"vw":638.185485},{"c":644.64,"h":650.5,"l":630.98,"n":12546,"o":637.04,"t":"2026-05-21T04:00:00Z","v":211242,"vw":641.50552},{"c":656.35,"h":661.91,"l":632,"n":13892,"o":650.73,"t":"2026-05-22T04:00:00Z","v":253127,"vw":653.173457},{"c":670.66,"h":688.94,"l":666.1,"n":15239,"o":671.51,"t":"2026-05-26T04:00:00Z","v":272252,"vw":676.295245},{"c":673.51,"h":686.62,"l":660,"n":14886,"o":676.12,"t":"2026-05-27T04:00:00Z","v":284681,"vw":675.360513},{"c":677.45,"h":680.22,"l":647,"n":14885,"o":668.28,"t":"2026-05-28T04:00:00Z","v":275823,"vw":669.181705},{"c":667.02,"h":679.45,"l":635.01,"n":16501,"o":679.45,"t":"2026-05-29T04:00:00Z","v":295530,"vw":659.376313},{"c":646.89,"h":664.0553,"l":636.42,"n":16821,"o":654.39,"t":"2026-06-01T04:00:00Z","v":245570,"vw":648.996548},{"c":663.14,"h":670.6,"l":644.6,"n":14881,"o":644.6,"t":"2026-06-02T04:00:00Z","v":236325,"vw":659.189905},{"c":686.37,"h":693.01,"l":652.294,"n":20097,"o":662.53,"t":"2026-06-03T04:00:00Z","v":312738,"vw":680.382363},{"c":689.43,"h":699.71,"l":657.95,"n":21751,"o":667.54,"t":"2026-06-04T04:00:00Z","v":379682,"vw":688.554295},{"c":694.72,"h":779,"l":660.26,"n":49314,"o":697.68,"t":"2026-06-05T04:00:00Z","v":1080253,"vw":726.386457},{"c":619.98,"h":701,"l":601.2001,"n":34761,"o":699.25,"t":"2026-06-08T04:00:00Z","v":695751,"vw":623.689362},{"c":613.93,"h":639.97,"l":576.37,"n":22435,"o":632.97,"t":"2026-06-09T04:00:00Z","v":384334,"vw":606.342987},{"c":588.9,"h":623.28,"l":578.2501,"n":18021,"o":609.74,"t":"2026-06-10T04:00:00Z","v":307245,"vw":595.109929},{"c":623.66,"h":627.14,"l":600.45,"n":16185,"o":602.8,"t":"2026-06-11T04:00:00Z","v":263882,"vw":614.179506},{"c":641.68,"h":651.9,"l":614.5,"n":15829,"o":625.34,"t":"2026-06-12T04:00:00Z","v":314987,"vw":640.946341},{"c":688.87,"h":694.99,"l":647.99,"n":18131,"o":657.615,"t":"2026-06-15T04:00:00Z","v":324354,"vw":676.682808},{"c":690.39,"h":729.6998,"l":688,"n":17730,"o":693.45,"t":"2026-06-16T04:00:00Z","v":382871,"vw":705.753057},{"c":719.52,"h":738.1,"l":695.56,"n":17059,"o":695.56,"t":"2026-06-17T04:00:00Z","v":318560,"vw":720.431332},{"c":738.85,"h":746.51,"l":707.8646,"n":18292,"o":731.95,"t":"2026-06-18T04:00:00Z","v":523381,"vw":734.44686},{"c":790,"h":791.38,"l":743.65,"n":18770,"o":749,"t":"2026-06-22T04:00:00Z","v":396641,"vw":776.468082},{"c":736.77,"h":746.34,"l":715.3,"n":24841,"o":745.63,"t":"2026-06-23T04:00:00Z","v":438770,"vw":733.765516},{"c":732.24,"h":752,"l":712,"n":17492,"o":729.42,"t":"2026-06-24T04:00:00Z","v":300080,"vw":734.666448},{"c":753.07,"h":780.53,"l":735.0001,"n":15885,"o":746,"t":"2026-06-25T04:00:00Z","v":237037,"vw":754.043573},{"c":765.46,"h":768.52,"l":708.84,"n":23834,"o":736.57,"t":"2026-06-26T04:00:00Z","v":808084,"vw":761.629567},{"c":791.56,"h":798,"l":746.25,"n":22129,"o":772.67,"t":"2026-06-29T04:00:00Z","v":427341,"vw":778.094969},{"c":798.55,"h":805.75,"l":783.49,"n":15790,"o":783.85,"t":"2026-06-30T04:00:00Z","v":260962,"vw":796.051018},{"c":764.56,"h":781.19,"l":751,"n":16535,"o":781.19,"t":"2026-07-01T04:00:00Z","v":263909,"vw":765.791684},{"c":706.15,"h":764.76,"l":692.055,"n":18137,"o":762.13,"t":"2026-07-02T04:00:00Z","v":294158,"vw":713.120009},{"c":725.23,"h":764.43,"l":718.2334,"n":19043,"o":723.62,"t":"2026-07-06T04:00:00Z","v":264435,"vw":736.984104},{"c":663.18,"h":704.71,"l":631.09,"n":25961,"o":704.71,"t":"2026-07-07T04:00:00Z","v":405045,"vw":656.967494},{"c":665.46,"h":674.99,"l":645.5,"n":14984,"o":651.29,"t":"2026-07-08T04:00:00Z","v":212589,"vw":662.368327},{"c":687.49,"h":705.85,"l":678.64,"n":13976,"o":687.02,"t":"2026-07-09T04:00:00Z","v":182062,"vw":691.493763},{"c":630.32,"h":681.04,"l":630.01,"n":17350,"o":679.2,"t":"2026-07-10T04:00:00Z","v":309518,"vw":641.041608},{"c":599.74,"h":621.03,"l":588.39,"n":18446,"o":615.4,"t":"2026-07-13T04:00:00Z","v":307875,"vw":598.876375},{"c":620.74,"h":630,"l":610.31,"n":14550,"o":618.27,"t":"2026-07-14T04:00:00Z","v":207967,"vw":621.864308},{"c":609.24,"h":626,"l":587.09,"n":13844,"o":616.88,"t":"2026-07-15T04:00:00Z","v":235182,"vw":604.839834},{"c":547.51,"h":597.905,"l":538.01,"n":23157,"o":597.905,"t":"2026-07-16T04:00:00Z","v":417850,"vw":555.007193},{"c":551.26,"h":551.26,"l":508.77,"n":22801,"o":528.67,"t":"2026-07-17T04:00:00Z","v":729815,"vw":542.347343},{"c":602.18,"h":605.44,"l":559.53,"n":23759,"o":566,"t":"2026-07-20T04:00:00Z","v":476322,"vw":596.887367},{"c":605.52,"h":635.76,"l":600.38,"n":15602,"o":625.26,"t":"2026-07-21T04:00:00Z","v":268541,"vw":609.062103},{"c":610.35,"h":616.02,"l":586.25,"n":15190,"o":600.7,"t":"2026-07-22T04:00:00Z","v":301749,"vw":606.000083},{"c":602.3,"h":619.65,"l":590.62,"n":17153,"o":604.02,"t":"2026-07-23T04:00:00Z","v":385205,"vw":601.388187},{"c":568.92,"h":608.7543,"l":564.59,"n":13454,"o":595.28,"t":"2026-07-24T04:00:00Z","v":217347,"vw":575.687662},{"c":542.52,"h":574.16,"l":523.49,"n":17856,"o":568.65,"t":"2026-07-27T04:00:00Z","v":304105,"vw":538.338671},{"c":522.7,"h":527.46,"l":483.01,"n":19499,"o":520.82,"t":"2026-07-28T04:00:00Z","v":400197,"vw":511.613739},{"c":492.35,"h":523.38,"l":488.5,"n":17831,"o":522.34,"t":"2026-07-29T04:00:00Z","v":300024,"vw":499.359976},{"c":579.87,"h":583.67,"l":522,"n":24447,"o":522,"t":"2026-07-30T04:00:00Z","v":631313,"vw":563.412712},{"c":570.43,"h":604.5724,"l":567.61,"n":19083,"o":594.79,"t":"2026-07-31T04:00:00Z","v":323104,"vw":578.131249},{"c":592.66,"h":604.6125,"l":536.23,"n":14164,"o":572.46,"t":"2026-08-03T04:00:00Z","v":195315,"vw":589.02224},{"c":617.68,"h":626.47,"l":596.64,"n":14317,"o":602.85,"t":"2026-08-04T04:00:00Z","v":237664,"vw":616.217507},{"c":601.82,"h":632.545,"l":601.79,"n":14227,"o":620.8,"t":"2026-08-05T04:00:00Z","v":196202,"vw":610.475742},{"c":590.87,"h":616.715,"l":588.2,"n":11497,"o":589.94,"t":"2026-08-06T04:00:00Z","v":155143,"vw":596.506769},{"c":597.33,"h":609.97,"l":581.7857,"n":9868,"o":607,"t":"2026-08-07T04:00:00Z","v":137761,"vw":596.730244},{"c":581.26,"h":607.435,"l":577.46,"n":14031,"o":603.73,"t":"2026-08-10T04:00:00Z","v":257230,"vw":587.234235},{"c":578.51,"h":603.45,"l":578.23,"n":12294,"o":588.63,"t":"2026-08-11T04:00:00Z","v":258687,"vw":587.136072},{"c":572.1,"h":608.67,"l":572.1,"n":14502,"o":602.32,"t":"2026-08-12T04:00:00Z","v":268759,"vw":582.110713},{"c":558.89,"h":582.925,"l":558.5,"n":14469,"o":569.1,"t":"2026-08-13T04:00:00Z","v":285571,"vw":567.420701},{"c":578.22,"h":583,"l":554.0703,"n":19630,"o":557.12,"t":"2026-08-14T04:00:00Z","v":249415,"vw":570.827737},{"c":589.27,"h":597.9899,"l":582.1801,"n":16672,"o":587.37,"t":"2026-08-17T04:00:00Z","v":298934,"vw":589.986394},{"c":553.03,"h":575.4899,"l":549.29,"n":17205,"o":568.56,"t":"2026-08-18T04:00:00Z","v":377111,"vw":560.68616},{"c":528.01,"h":557.2,"l":513.5801,"n":20621,"o":554,"t":"2026-08-19T04:00:00Z","v":452487,"vw":527.175922},{"c":516.58,"h":529.2429,"l":502,"n":16135,"o":524,"t":"2026-08-20T04:00:00Z","v":236202,"vw":512.503314},{"c":501.63,"h":523,"l":499.61,"n":15591,"o":521.28,"t":"2026-08-21T04:00:00Z","v":262494,"vw":504.115229},{"c":468.98,"h":499.6,"l":460.47,"n":26298,"o":496.32,"t":"2026-08-24T04:00:00Z","v":429115,"vw":468.647344},{"c":450.46,"h":479.79,"l":446.5209,"n":17497,"o":478.01,"t":"2026-08-25T04:00:00Z","v":256555,"vw":455.311913},{"c":455.15,"h":461,"l":442.37,"n":15745,"o":449.43,"t":"2026-08-26T04:00:00Z","v":291761,"vw":453.478358},{"c":459.96,"h":470,"l":449.09,"n":13799,"o":467.53,"t":"2026-08-27T04:00:00Z","v":219727,"vw":456.505165},{"c":417.74,"h":456,"l":417.74,"n":22922,"o":452.3,"t":"2026-08-28T04:00:00Z","v":410852,"vw":427.750241},{"c":424.99,"h":427.45,"l":418.745,"n":19783,"o":421.29,"t":"2026-08-31T04:00:00Z","v":346473,"vw":423.455666},{"c":404.75,"h":426.24,"l":401.51,"n":26911,"o":422.36,"t":"2026-09-01T04:00:00Z","v":504074,"vw":407.379229},{"c":410.4,"h":415.3,"l":401.0652,"n":27664,"o":405.43,"t":"2026-09-02T04:00:00Z","v":556557,"vw":410.444208},{"c":411.77,"h":433.98,"l":400.6,"n":36546,"o":427.27,"t":"2026-09-03T04:00:00Z","v":738607,"vw":417.06184},{"c":417.99,"h":429.59,"l":412.79,"n":17864,"o":419.5,"t":"2026-09-04T04:00:00Z","v":292429,"vw":419.367287},{"c":436.78,"h":444.5267,"l":416,"n":19823,"o":416,"t":"2026-09-08T04:00:00Z","v":470528,"vw":436.158855},{"c":402.13,"h":440,"l":399.25,"n":26235,"o":427.94,"t":"2026-09-09T04:00:00Z","v":570604,"vw":410.345205},{"c":396.33,"h":411.83,"l":394.69,"n":19656,"o":401.73,"t":"2026-09-10T04:00:00Z","v":480096,"vw":401.623949},{"c":413.74,"h":416.55,"l":401.05,"n":13133,"o":401.05,"t":"2026-09-11T04:00:00Z","v":246149,"vw":412.26714},{"c":392.56,"h":398.69,"l":382.37,"n":22298,"o":389.1,"t":"2026-09-14T04:00:00Z","v":418435,"vw":392.593217},{"c":388.74,"h":400.71,"l":385.04,"n":16037,"o":397.92,"t":"2026-09-15T04:00:00Z","v":398542,"vw":388.760565},{"c":393.72,"h":402.01,"l":390.34,"n":15657,"o":396.69,"t":"2026-09-16T04:00:00Z","v":370631,"vw":395.731594},{"c":383,"h":413.13,"l":377.1506,"n":20946,"o":406.81,"t":"2026-09-17T04:00:00Z","v":667016,"vw":386.668717},{"c":389.85,"h":390,"l":382.53,"n":13361,"o":387.5,"t":"2026-09-18T04:00:00Z","v":596265,"vw":388.807055},{"c":380.12,"h":396.175,"l":378.63,"n":24241,"o":396.175,"t":"2026-09-21T04:00:00Z","v":872965,"vw":382.060572},{"c":371.25,"h":385,"l":369.9,"n":17191,"o":383.63,"t":"2026-09-22T04:00:00Z","v":432327,"vw":374.994901},{"c":374.4,"h":378.7599,"l":362.47,"n":14436,"o":370.2,"t":"2026-09-23T04:00:00Z","v":252162,"vw":372.428271},{"c":361.06,"h":374.88,"l":360.99,"n":19387,"o":367.09,"t":"2026-09-24T04:00:00Z","v":423981,"vw":364.710185},{"c":364.29,"h":366.835,"l":361.01,"n":14107,"o":363.4,"t":"2026-09-25T04:00:00Z","v":222601,"vw":364.180357},{"c":355.21,"h":366.21,"l":354.78,"n":15087,"o":360,"t":"2026-09-28T04:00:00Z","v":284964,"vw":358.948872},{"c":378.39,"h":386.4,"l":364.51,"n":19489,"o":368,"t":"2026-09-29T04:00:00Z","v":423911,"vw":378.488977},{"c":377.95,"h":384.29,"l":370.92,"n":14820,"o":379.75,"t":"2026-09-30T04:00:00Z","v":358668,"vw":378.76531},{"c":379.58,"h":383.005,"l":370.39,"n":14145,"o":377.64,"t":"2026-10-01T04:00:00Z","v":293479,"vw":377.616432},{"c":383.83,"h":390.52,"l":379.21,"n":14213,"o":381.44,"t":"2026-10-02T04:00:00Z","v":271018,"vw":385.397839},{"c":387.74,"h":393.931,"l":378.655,"n":12633,"o":385,"t":"2026-10-05T04:00:00Z","v":270121,"vw":387.694941},{"c":419.64,"h":421.19,"l":392.3,"n":24590,"o":392.3,"t":"2026-10-06T04:00:00Z","v":580469,"vw":412.178863},{"c":404.39,"h":410.2,"l":393.4764,"n":17956,"o":406.53,"t":"2026-10-07T04:00:00Z","v":309524,"vw":400.746533},{"c":398.66,"h":406.99,"l":385.285,"n":14557,"o":398.19,"t":"2026-10-08T04:00:00Z","v":336801,"vw":397.388584},{"c":392.61,"h":407.135,"l":391.56,"n":11879,"o":404.17,"t":"2026-10-09T04:00:00Z","v":188550,"vw":396.038125},{"c":387.89,"h":396.65,"l":384,"n":13068,"o":387.14,"t":"2026-10-12T04:00:00Z","v":193755,"vw":389.115473},{"c":388.1,"h":389.87,"l":373.4,"n":13275,"o":379.85,"t":"2026-10-13T04:00:00Z","v":253721,"vw":384.5696},{"c":365.81,"h":389.03,"l":359.29,"n":21242,"o":382.3,"t":"2026-10-14T04:00:00Z","v":375156,"vw":368.447142},{"c":367.16,"h":370.31,"l":346.835,"n":23085,"o":353.16,"t":"2026-10-15T04:00:00Z","v":449866,"vw":360.812462},{"c":345.56,"h":367.53,"l":344.69,"n":17118,"o":360.63,"t":"2026-10-16T04:00:00Z","v":543589,"vw":348.708591},{"c":355.44,"h":358.015,"l":349.56,"n":14525,"o":355.8,"t":"2026-10-19T04:00:00Z","v":256082,"vw":353.689495},{"c":349.64,"h":356.9499,"l":340.1,"n":12086,"o":349.6,"t":"2026-10-20T04:00:00Z","v":282123,"vw":349.459696},{"c":345.85,"h":360,"l":340.5,"n":15497,"o":356.24,"t":"2026-10-21T04:00:00Z","v":351148,"vw":344.812095},{"c":330.3,"h":334.69,"l":322.565,"n":16622,"o":334.69,"t":"2026-10-22T04:00:00Z","v":382365,"vw":328.832093}],"volatilityBars":[{"c":380.13,"h":380.13,"l":380.13,"n":3,"o":380.13,"t":"2026-09-22T11:45:00Z","v":110,"vw":380.13},{"c":379.08,"h":379.08,"l":379.08,"n":10,"o":379.08,"t":"2026-09-22T13:00:00Z","v":327,"vw":379.08},{"c":379.4651,"h":383.63,"l":377.81,"n":558,"o":383.63,"t":"2026-09-22T13:30:00Z","v":11846,"vw":381.36734},{"c":380.51,"h":385,"l":378.06,"n":682,"o":379.96,"t":"2026-09-22T13:45:00Z","v":14980,"vw":380.952054},{"c":381.585,"h":383.03,"l":378.01,"n":375,"o":379.77,"t":"2026-09-22T14:00:00Z","v":7569,"vw":380.206653},{"c":379,"h":382.6,"l":377.255,"n":771,"o":382.045,"t":"2026-09-22T14:15:00Z","v":60641,"vw":379.944792},{"c":375.4,"h":381,"l":374.49,"n":716,"o":379.15,"t":"2026-09-22T14:30:00Z","v":9771,"vw":378.070731},{"c":373.375,"h":375.475,"l":372.55,"n":386,"o":374.1001,"t":"2026-09-22T14:45:00Z","v":5167,"vw":373.758519},{"c":374.06,"h":374.19,"l":372.6399,"n":309,"o":373.38,"t":"2026-09-22T15:00:00Z","v":4663,"vw":373.510095},{"c":370.455,"h":373.8725,"l":369.9,"n":1627,"o":373.8725,"t":"2026-09-22T15:15:00Z","v":59348,"vw":370.843335},{"c":371.065,"h":372.02,"l":370.455,"n":319,"o":370.455,"t":"2026-09-22T15:30:00Z","v":5394,"vw":371.116202},{"c":374.2401,"h":375.23,"l":370.72,"n":709,"o":371.215,"t":"2026-09-22T15:45:00Z","v":16622,"vw":371.673464},{"c":375.815,"h":376.44,"l":374.76,"n":389,"o":375.23,"t":"2026-09-22T16:00:00Z","v":5485,"vw":375.398021},{"c":379.32,"h":380,"l":375.815,"n":418,"o":375.815,"t":"2026-09-22T16:15:00Z","v":6888,"vw":378.739756},{"c":378.88,"h":380,"l":378,"n":307,"o":379.39,"t":"2026-09-22T16:30:00Z","v":3894,"vw":379.007999},{"c":378.63,"h":380,"l":377.56,"n":444,"o":378.55,"t":"2026-09-22T16:45:00Z","v":5720,"vw":378.66979},{"c":377.54,"h":379.64,"l":377.32,"n":331,"o":378.63,"t":"2026-09-22T17:00:00Z","v":5528,"vw":378.228716},{"c":378.145,"h":378.6469,"l":376.68,"n":424,"o":377.53,"t":"2026-09-22T17:15:00Z","v":7502,"vw":377.326001},{"c":378.3788,"h":378.675,"l":377.43,"n":352,"o":378.675,"t":"2026-09-22T17:30:00Z","v":5084,"vw":377.908142},{"c":377.33,"h":378.915,"l":376.76,"n":565,"o":378.02,"t":"2026-09-22T17:45:00Z","v":8812,"vw":377.73616},{"c":377.475,"h":377.97,"l":376.25,"n":506,"o":376.85,"t":"2026-09-22T18:00:00Z","v":13073,"vw":376.956378},{"c":375.815,"h":378.03,"l":375.62,"n":414,"o":377.54,"t":"2026-09-22T18:15:00Z","v":5204,"vw":377.249919},{"c":374.41,"h":376.24,"l":374.2,"n":493,"o":375.815,"t":"2026-09-22T18:30:00Z","v":7879,"vw":375.304797},{"c":375.035,"h":375.52,"l":374.56,"n":378,"o":374.69,"t":"2026-09-22T18:45:00Z","v":4755,"vw":375.034503},{"c":375.52,"h":376.3099,"l":374.37,"n":350,"o":374.49,"t":"2026-09-22T19:00:00Z","v":5391,"vw":375.345495},{"c":373.775,"h":376.06,"l":373.51,"n":564,"o":375.9964,"t":"2026-09-22T19:15:00Z","v":7307,"vw":374.898794},{"c":373.97,"h":375.25,"l":373.5,"n":740,"o":373.775,"t":"2026-09-22T19:30:00Z","v":10502,"vw":374.103815},{"c":371.43,"h":375.29,"l":371.34,"n":2803,"o":374.15,"t":"2026-09-22T19:45:00Z","v":61759,"vw":372.980333},{"c":371.25,"h":371.25,"l":371.25,"n":32,"o":371.25,"t":"2026-09-22T20:00:00Z","v":49801,"vw":371.25},{"c":371.25,"h":371.31,"l":371.25,"n":25,"o":371.31,"t":"2026-09-22T20:15:00Z","v":490,"vw":371.26769},{"c":375,"h":375,"l":375,"n":1,"o":375,"t":"2026-09-22T20:30:00Z","v":100,"vw":375},{"c":374.2173,"h":374.2173,"l":374.2173,"n":3,"o":374.2173,"t":"2026-09-22T20:45:00Z","v":304,"vw":374.2173},{"c":369.1,"h":369.1,"l":369.1,"n":1,"o":369.1,"t":"2026-09-23T11:15:00Z","v":40,"vw":369.1},{"c":367.806,"h":367.806,"l":367.806,"n":1,"o":367.806,"t":"2026-09-23T13:00:00Z","v":200,"vw":367.806},{"c":368.24,"h":368.24,"l":368.24,"n":4,"o":368.24,"t":"2026-09-23T13:15:00Z","v":100,"vw":368.24},{"c":363.42,"h":372.1,"l":363.37,"n":718,"o":370.2,"t":"2026-09-23T13:30:00Z","v":22269,"vw":368.221451},{"c":362.47,"h":365.96,"l":362.47,"n":584,"o":364.66,"t":"2026-09-23T13:45:00Z","v":9873,"vw":364.22329},{"c":365.945,"h":367.07,"l":362.68,"n":606,"o":362.945,"t":"2026-09-23T14:00:00Z","v":9578,"vw":365.056304},{"c":363.474,"h":368.21,"l":363.3354,"n":393,"o":365.955,"t":"2026-09-23T14:15:00Z","v":6953,"vw":365.362855},{"c":368.32,"h":368.32,"l":364.36,"n":601,"o":364.405,"t":"2026-09-23T14:30:00Z","v":13564,"vw":367.045909},{"c":370.77,"h":371.73,"l":366.69,"n":359,"o":366.69,"t":"2026-09-23T14:45:00Z","v":6484,"vw":369.590297},{"c":373.51,"h":374.22,"l":370.59,"n":426,"o":372,"t":"2026-09-23T15:00:00Z","v":7143,"vw":371.670156},{"c":375.335,"h":376.21,"l":373.23,"n":395,"o":374.1,"t":"2026-09-23T15:15:00Z","v":6429,"vw":374.57436},{"c":374.75,"h":377.24,"l":374.2801,"n":415,"o":375.455,"t":"2026-09-23T15:30:00Z","v":4073,"vw":375.13415},{"c":372.555,"h":377.0399,"l":371.04,"n":567,"o":376.3,"t":"2026-09-23T15:45:00Z","v":10322,"vw":372.969278},{"c":374.765,"h":374.85,"l":371.88,"n":234,"o":371.88,"t":"2026-09-23T16:00:00Z","v":4065,"vw":373.920659},{"c":374.27,"h":374.84,"l":373.29,"n":253,"o":374.74,"t":"2026-09-23T16:15:00Z","v":2968,"vw":374.106469},{"c":374.11,"h":375.59,"l":373.7138,"n":314,"o":374.3,"t":"2026-09-23T16:30:00Z","v":5404,"vw":374.540787},{"c":374.63,"h":375.235,"l":374.5432,"n":259,"o":375.16,"t":"2026-09-23T16:45:00Z","v":3812,"vw":375.002689},{"c":374.795,"h":375.3,"l":373,"n":342,"o":374.51,"t":"2026-09-23T17:00:00Z","v":4459,"vw":373.870769},{"c":373.76,"h":375.97,"l":373.66,"n":360,"o":375.77,"t":"2026-09-23T17:15:00Z","v":5473,"vw":375.237538},{"c":374.145,"h":374.75,"l":372.91,"n":229,"o":373.67,"t":"2026-09-23T17:30:00Z","v":2283,"vw":373.549},{"c":375.575,"h":376,"l":374.54,"n":322,"o":375,"t":"2026-09-23T17:45:00Z","v":3615,"vw":375.201081},{"c":375.34,"h":376.22,"l":374.13,"n":295,"o":375.97,"t":"2026-09-23T18:00:00Z","v":3688,"vw":375.025227},{"c":376.32,"h":376.32,"l":375.46,"n":293,"o":376.11,"t":"2026-09-23T18:15:00Z","v":5387,"vw":375.854145},{"c":375.13,"h":375.84,"l":374.8,"n":417,"o":375.79,"t":"2026-09-23T18:30:00Z","v":5621,"vw":375.47657},{"c":377.19,"h":377.2,"l":375.125,"n":297,"o":376.18,"t":"2026-09-23T18:45:00Z","v":3992,"vw":376.427942},{"c":377.07,"h":377.6,"l":376.79,"n":607,"o":377.26,"t":"2026-09-23T19:00:00Z","v":6047,"vw":377.095958},{"c":377.17,"h":378.58,"l":376.95,"n":480,"o":377.94,"t":"2026-09-23T19:15:00Z","v":6887,"vw":377.475673},{"c":377.25,"h":378.7599,"l":376.89,"n":830,"o":377.055,"t":"2026-09-23T19:30:00Z","v":11713,"vw":377.626264},{"c":374.9,"h":377.59,"l":374.61,"n":1969,"o":377.41,"t":"2026-09-23T19:45:00Z","v":32598,"vw":375.43845},{"c":374.4,"h":374.4,"l":373.4183,"n":36,"o":374.4,"t":"2026-09-23T20:00:00Z","v":36549,"vw":374.231327},{"c":374.75,"h":374.75,"l":374.75,"n":1,"o":374.75,"t":"2026-09-23T22:30:00Z","v":53,"vw":374.75},{"c":372.92,"h":372.92,"l":372.92,"n":16,"o":372.92,"t":"2026-09-24T09:30:00Z","v":68,"vw":372.92},{"c":369.91,"h":369.91,"l":369.53,"n":4,"o":369.53,"t":"2026-09-24T11:00:00Z","v":171,"vw":369.656667},{"c":368,"h":368,"l":368,"n":1,"o":368,"t":"2026-09-24T12:30:00Z","v":55,"vw":368},{"c":364.935,"h":367.62,"l":363.82,"n":512,"o":367.09,"t":"2026-09-24T13:30:00Z","v":10343,"vw":365.789001},{"c":366.155,"h":370.05,"l":364.65,"n":409,"o":366.15,"t":"2026-09-24T13:45:00Z","v":5763,"vw":367.320485},{"c":367.865,"h":370,"l":366.48,"n":494,"o":366.68,"t":"2026-09-24T14:00:00Z","v":7377,"vw":368.069729},{"c":370.55,"h":371.18,"l":367.96,"n":457,"o":368.24,"t":"2026-09-24T14:15:00Z","v":6438,"vw":369.57003},{"c":368.605,"h":371.61,"l":367.9885,"n":463,"o":370.545,"t":"2026-09-24T14:30:00Z","v":8582,"vw":370.062399},{"c":366.31,"h":368.51,"l":366.31,"n":484,"o":367.63,"t":"2026-09-24T14:45:00Z","v":7872,"vw":367.358666},{"c":366.83,"h":368.47,"l":366.19,"n":484,"o":367.38,"t":"2026-09-24T15:00:00Z","v":6105,"vw":367.015225},{"c":368.67,"h":369.535,"l":366.88,"n":459,"o":366.89,"t":"2026-09-24T15:15:00Z","v":7661,"vw":368.051723},{"c":370.24,"h":370.24,"l":368.61,"n":345,"o":368.9,"t":"2026-09-24T15:30:00Z","v":5988,"vw":369.212329},{"c":369.77,"h":371,"l":368.98,"n":359,"o":370.7,"t":"2026-09-24T15:45:00Z","v":13475,"vw":370.070903},{"c":370.29,"h":370.3851,"l":367.875,"n":394,"o":370.3851,"t":"2026-09-24T16:00:00Z","v":13404,"vw":369.52825},{"c":371.25,"h":374.59,"l":370.97,"n":657,"o":371.01,"t":"2026-09-24T16:15:00Z","v":9590,"vw":372.766735},{"c":372.29,"h":374.235,"l":369.85,"n":531,"o":370.51,"t":"2026-09-24T16:30:00Z","v":7570,"vw":372.237443},{"c":372.28,"h":372.7701,"l":370.92,"n":274,"o":372.37,"t":"2026-09-24T16:45:00Z","v":5087,"vw":371.938091},{"c":373.29,"h":374.88,"l":372.295,"n":317,"o":372.295,"t":"2026-09-24T17:00:00Z","v":6091,"vw":373.661234},{"c":371.77,"h":373.46,"l":371.7,"n":323,"o":373.37,"t":"2026-09-24T17:15:00Z","v":3477,"vw":372.358853},{"c":371.895,"h":373.752,"l":370.83,"n":357,"o":372.04,"t":"2026-09-24T17:30:00Z","v":4993,"vw":372.011264},{"c":370.61,"h":372.07,"l":369.5601,"n":339,"o":371.68,"t":"2026-09-24T17:45:00Z","v":4706,"vw":370.859071},{"c":365.71,"h":370.815,"l":364.19,"n":672,"o":369.98,"t":"2026-09-24T18:00:00Z","v":11462,"vw":366.357686},{"c":365.26,"h":367.225,"l":364.01,"n":819,"o":365.45,"t":"2026-09-24T18:15:00Z","v":13419,"vw":365.54336},{"c":365.7,"h":366.455,"l":364.5,"n":804,"o":365.13,"t":"2026-09-24T18:30:00Z","v":12926,"vw":365.517796},{"c":365.44,"h":366.39,"l":365.03,"n":791,"o":365.75,"t":"2026-09-24T18:45:00Z","v":11564,"vw":365.657916},{"c":363.68,"h":365.56,"l":362.6634,"n":916,"o":365.08,"t":"2026-09-24T19:00:00Z","v":15210,"vw":363.862044},{"c":362.925,"h":364.13,"l":362.59,"n":755,"o":363.64,"t":"2026-09-24T19:15:00Z","v":14284,"vw":363.239525},{"c":362.38,"h":364.23,"l":362.08,"n":1362,"o":362.855,"t":"2026-09-24T19:30:00Z","v":29889,"vw":363.213883},{"c":361.01,"h":364.16,"l":360.99,"n":4481,"o":362.57,"t":"2026-09-24T19:45:00Z","v":98752,"vw":362.44565},{"c":361.06,"h":361.3,"l":361.02,"n":45,"o":361.02,"t":"2026-09-24T20:00:00Z","v":74140,"vw":361.061659},{"c":361.17,"h":361.17,"l":361.17,"n":2,"o":361.17,"t":"2026-09-24T20:30:00Z","v":100,"vw":361.17},{"c":365.03,"h":365.03,"l":362.87,"n":6,"o":362.87,"t":"2026-09-25T08:00:00Z","v":247,"vw":364.157049},{"c":365,"h":365,"l":365,"n":4,"o":365,"t":"2026-09-25T08:30:00Z","v":102,"vw":365},{"c":367.01,"h":367.01,"l":367.01,"n":1,"o":367.01,"t":"2026-09-25T11:15:00Z","v":73,"vw":367.01},{"c":369.39,"h":369.39,"l":369.39,"n":3,"o":369.39,"t":"2026-09-25T12:30:00Z","v":51,"vw":369.39},{"c":364.8,"h":366.835,"l":361.01,"n":525,"o":363.4,"t":"2026-09-25T13:30:00Z","v":11366,"vw":363.725939},{"c":366.3844,"h":366.3844,"l":362.07,"n":313,"o":365.18,"t":"2026-09-25T13:45:00Z","v":3498,"vw":364.79241},{"c":362.11,"h":365.74,"l":361.54,"n":437,"o":365.74,"t":"2026-09-25T14:00:00Z","v":5104,"vw":362.972463},{"c":362.265,"h":363.73,"l":361.19,"n":380,"o":361.19,"t":"2026-09-25T14:15:00Z","v":7000,"vw":362.393345},{"c":364.31,"h":365.86,"l":362.27,"n":206,"o":362.27,"t":"2026-09-25T14:30:00Z","v":2315,"vw":363.865748},{"c":363.74,"h":365.215,"l":363.3406,"n":464,"o":363.81,"t":"2026-09-25T14:45:00Z","v":5641,"vw":364.353868},{"c":362.39,"h":365.085,"l":361.92,"n":454,"o":363.71,"t":"2026-09-25T15:00:00Z","v":4984,"vw":363.497849},{"c":361.95,"h":363.015,"l":361.93,"n":274,"o":362.82,"t":"2026-09-25T15:15:00Z","v":5846,"vw":362.357949},{"c":361.47,"h":362.74,"l":361.47,"n":327,"o":362.325,"t":"2026-09-25T15:30:00Z","v":3613,"vw":362.183754},{"c":364.1,"h":364.1,"l":361.16,"n":352,"o":361.47,"t":"2026-09-25T15:45:00Z","v":5039,"vw":362.555149},{"c":365.775,"h":366,"l":362.91,"n":416,"o":362.91,"t":"2026-09-25T16:00:00Z","v":6335,"vw":364.647654},{"c":364.305,"h":365.48,"l":362.77,"n":231,"o":365.39,"t":"2026-09-25T16:15:00Z","v":3208,"vw":364.31804},{"c":362.33,"h":364.82,"l":361.04,"n":438,"o":363.87,"t":"2026-09-25T16:30:00Z","v":4647,"vw":363.001832},{"c":364.605,"h":364.79,"l":362.04,"n":481,"o":362.68,"t":"2026-09-25T16:45:00Z","v":7191,"vw":363.465902},{"c":364.89,"h":365.705,"l":364.485,"n":398,"o":364.615,"t":"2026-09-25T17:00:00Z","v":5401,"vw":365.163608},{"c":364.595,"h":365.295,"l":363.32,"n":496,"o":365.295,"t":"2026-09-25T17:15:00Z","v":5919,"vw":364.400088},{"c":365.055,"h":365.055,"l":364.315,"n":343,"o":364.68,"t":"2026-09-25T17:30:00Z","v":3769,"vw":364.646992},{"c":365.465,"h":365.9101,"l":364.69,"n":265,"o":365.07,"t":"2026-09-25T17:45:00Z","v":5319,"vw":365.200224},{"c":365.305,"h":365.7676,"l":364.98,"n":381,"o":365.44,"t":"2026-09-25T18:00:00Z","v":4937,"vw":365.332349},{"c":363.91,"h":365.965,"l":363.91,"n":471,"o":365.335,"t":"2026-09-25T18:15:00Z","v":5574,"vw":365.252409},{"c":363.48,"h":364.42,"l":362.98,"n":411,"o":363.91,"t":"2026-09-25T18:30:00Z","v":4245,"vw":363.529794},{"c":364.26,"h":364.26,"l":363.245,"n":303,"o":363.975,"t":"2026-09-25T18:45:00Z","v":4085,"vw":363.661024},{"c":364.205,"h":364.28,"l":363.22,"n":414,"o":363.91,"t":"2026-09-25T19:00:00Z","v":5128,"vw":363.903734},{"c":365.085,"h":365.105,"l":363.83,"n":432,"o":363.85,"t":"2026-09-25T19:15:00Z","v":5281,"vw":364.419865},{"c":365.0625,"h":365.61,"l":364.2701,"n":779,"o":364.87,"t":"2026-09-25T19:30:00Z","v":9707,"vw":364.871822},{"c":364.52,"h":366.03,"l":363.77,"n":2339,"o":364.85,"t":"2026-09-25T19:45:00Z","v":35363,"vw":364.917332},{"c":364.29,"h":364.29,"l":364.29,"n":44,"o":364.29,"t":"2026-09-25T20:00:00Z","v":35628,"vw":364.29},{"c":360,"h":360,"l":360,"n":2,"o":360,"t":"2026-09-28T12:45:00Z","v":80,"vw":360},{"c":361.6,"h":364.27,"l":360,"n":793,"o":360,"t":"2026-09-28T13:30:00Z","v":25444,"vw":361.097733},{"c":363.58,"h":364.95,"l":360.369,"n":410,"o":361.91,"t":"2026-09-28T13:45:00Z","v":7256,"vw":363.801338},{"c":363.72,"h":363.99,"l":360.4,"n":563,"o":360.87,"t":"2026-09-28T14:00:00Z","v":23887,"vw":361.9035},{"c":365.21,"h":365.82,"l":362.52,"n":490,"o":362.52,"t":"2026-09-28T14:15:00Z","v":10228,"vw":364.916961},{"c":362.77,"h":366.21,"l":362.73,"n":236,"o":365.425,"t":"2026-09-28T14:30:00Z","v":3678,"vw":363.766164},{"c":360.19,"h":362.665,"l":358.98,"n":509,"o":362.665,"t":"2026-09-28T14:45:00Z","v":6888,"vw":360.648271},{"c":358.51,"h":361.07,"l":358.51,"n":250,"o":360.32,"t":"2026-09-28T15:00:00Z","v":4112,"vw":360.210369},{"c":359.42,"h":359.42,"l":356.32,"n":536,"o":358.22,"t":"2026-09-28T15:15:00Z","v":8057,"vw":357.568216},{"c":357.73,"h":360.3775,"l":357.73,"n":307,"o":359.11,"t":"2026-09-28T15:30:00Z","v":4252,"vw":359.201192},{"c":358.3,"h":358.485,"l":357.42,"n":378,"o":357.97,"t":"2026-09-28T15:45:00Z","v":6465,"vw":358.186841},{"c":359.02,"h":359.17,"l":358.42,"n":125,"o":358.42,"t":"2026-09-28T16:00:00Z","v":925,"vw":358.909071},{"c":362.29,"h":363.44,"l":359.18,"n":627,"o":359.35,"t":"2026-09-28T16:15:00Z","v":14492,"vw":360.682544},{"c":360.91,"h":362.27,"l":360.37,"n":303,"o":362.27,"t":"2026-09-28T16:30:00Z","v":3488,"vw":361.138985},{"c":359.65,"h":361.075,"l":359.65,"n":273,"o":361.0025,"t":"2026-09-28T16:45:00Z","v":4198,"vw":360.151953},{"c":361.67,"h":362.21,"l":358.61,"n":384,"o":359.86,"t":"2026-09-28T17:00:00Z","v":7416,"vw":360.522072},{"c":359.015,"h":361.4601,"l":358.68,"n":366,"o":361.4601,"t":"2026-09-28T17:15:00Z","v":5681,"vw":360.314731},{"c":359.235,"h":359.705,"l":358.26,"n":480,"o":359.03,"t":"2026-09-28T17:30:00Z","v":6207,"vw":358.91833},{"c":359.21,"h":360.395,"l":359.16,"n":371,"o":359.245,"t":"2026-09-28T17:45:00Z","v":4423,"vw":359.756261},{"c":358.97,"h":359.87,"l":358.443,"n":654,"o":359.43,"t":"2026-09-28T18:00:00Z","v":10934,"vw":359.041772},{"c":357.945,"h":358.8799,"l":357.4,"n":415,"o":358.835,"t":"2026-09-28T18:15:00Z","v":5133,"vw":357.936797},{"c":356.44,"h":357.93,"l":356.235,"n":411,"o":357.93,"t":"2026-09-28T18:30:00Z","v":5068,"vw":356.858084},{"c":357.995,"h":358,"l":356.84,"n":287,"o":356.84,"t":"2026-09-28T18:45:00Z","v":4065,"vw":357.550611},{"c":358.24,"h":358.24,"l":356.58,"n":677,"o":357.2801,"t":"2026-09-28T19:00:00Z","v":11729,"vw":357.07189},{"c":357.41,"h":358.92,"l":357.35,"n":486,"o":357.61,"t":"2026-09-28T19:15:00Z","v":5526,"vw":357.947293},{"c":356.91,"h":357.83,"l":356.91,"n":764,"o":357.4733,"t":"2026-09-28T19:30:00Z","v":10459,"vw":357.311583},{"c":355.74,"h":357.28,"l":354.78,"n":2402,"o":357.11,"t":"2026-09-28T19:45:00Z","v":34604,"vw":355.946124},{"c":355.21,"h":355.21,"l":355.21,"n":41,"o":355.21,"t":"2026-09-28T20:00:00Z","v":37565,"vw":355.21},{"c":353.0927,"h":353.0927,"l":353.0927,"n":1,"o":353.0927,"t":"2026-09-28T22:15:00Z","v":50,"vw":353.0927},{"c":360,"h":360,"l":360,"n":14,"o":360,"t":"2026-09-29T10:45:00Z","v":151,"vw":360},{"c":360.55,"h":360.55,"l":359,"n":9,"o":359.01,"t":"2026-09-29T11:00:00Z","v":286,"vw":359.777},{"c":360.1,"h":360.45,"l":360.1,"n":3,"o":360.45,"t":"2026-09-29T11:30:00Z","v":107,"vw":360.275},{"c":382.8,"h":386.4,"l":364.51,"n":1345,"o":368,"t":"2026-09-29T13:30:00Z","v":31044,"vw":375.338355},{"c":375.13,"h":382.645,"l":373.765,"n":670,"o":380.3561,"t":"2026-09-29T13:45:00Z","v":19116,"vw":376.612219},{"c":378.685,"h":379.7886,"l":372.42,"n":897,"o":375,"t":"2026-09-29T14:00:00Z","v":19348,"vw":375.97705},{"c":377.38,"h":380,"l":375.3801,"n":599,"o":378.63,"t":"2026-09-29T14:15:00Z","v":12432,"vw":377.816468},{"c":381.475,"h":381.475,"l":377.1,"n":527,"o":377.3,"t":"2026-09-29T14:30:00Z","v":10455,"vw":378.699681},{"c":382.8,"h":383.48,"l":379.74,"n":470,"o":381.5,"t":"2026-09-29T14:45:00Z","v":8074,"vw":381.791948},{"c":377.55,"h":382.795,"l":377.0705,"n":754,"o":382.795,"t":"2026-09-29T15:00:00Z","v":17460,"vw":380.067578},{"c":374.6501,"h":378.21,"l":374.29,"n":470,"o":377.425,"t":"2026-09-29T15:15:00Z","v":7108,"vw":376.7963},{"c":375.68,"h":377.27,"l":373.92,"n":356,"o":374.65,"t":"2026-09-29T15:30:00Z","v":5640,"vw":375.3534},{"c":376.195,"h":376.425,"l":373.27,"n":421,"o":375.57,"t":"2026-09-29T15:45:00Z","v":19684,"vw":375.828396},{"c":377,"h":378.99,"l":374.8301,"n":447,"o":376.69,"t":"2026-09-29T16:00:00Z","v":8218,"vw":376.947787},{"c":378.23,"h":378.23,"l":376.195,"n":429,"o":376.4575,"t":"2026-09-29T16:15:00Z","v":4559,"vw":377.289664},{"c":378,"h":378.68,"l":376.78,"n":475,"o":378.125,"t":"2026-09-29T16:30:00Z","v":8664,"vw":377.769319},{"c":377.27,"h":378.39,"l":377.22,"n":172,"o":378.39,"t":"2026-09-29T16:45:00Z","v":3606,"vw":377.929795},{"c":378.06,"h":378.29,"l":377.42,"n":311,"o":377.42,"t":"2026-09-29T17:00:00Z","v":2455,"vw":377.797338},{"c":376.7,"h":377.59,"l":376.19,"n":289,"o":377.58,"t":"2026-09-29T17:15:00Z","v":3606,"vw":376.90384},{"c":376.46,"h":377.12,"l":376.19,"n":277,"o":376.69,"t":"2026-09-29T17:30:00Z","v":2460,"vw":376.566236},{"c":377.21,"h":377.61,"l":376.37,"n":629,"o":376.69,"t":"2026-09-29T17:45:00Z","v":8395,"vw":376.954423},{"c":379.31,"h":379.71,"l":377.3925,"n":665,"o":377.41,"t":"2026-09-29T18:00:00Z","v":9504,"vw":378.875921},{"c":380.34,"h":380.565,"l":378.85,"n":648,"o":379.26,"t":"2026-09-29T18:15:00Z","v":8820,"vw":379.709254},{"c":381.68,"h":382.625,"l":379.715,"n":859,"o":380.33,"t":"2026-09-29T18:30:00Z","v":13330,"vw":381.085406},{"c":383.485,"h":384.26,"l":381.55,"n":760,"o":382.17,"t":"2026-09-29T18:45:00Z","v":14068,"vw":382.610656},{"c":381.735,"h":383.88,"l":381.27,"n":977,"o":383.68,"t":"2026-09-29T19:00:00Z","v":22024,"vw":382.353055},{"c":380.87,"h":382.035,"l":379.59,"n":897,"o":381.44,"t":"2026-09-29T19:15:00Z","v":21121,"vw":380.395372},{"c":379.95,"h":382.18,"l":379.63,"n":1183,"o":380.87,"t":"2026-09-29T19:30:00Z","v":23385,"vw":380.921145},{"c":378.49,"h":381.5,"l":377.5,"n":2839,"o":380.385,"t":"2026-09-29T19:45:00Z","v":59395,"vw":378.957169},{"c":378.39,"h":378.39,"l":378.39,"n":49,"o":378.39,"t":"2026-09-29T20:00:00Z","v":51488,"vw":378.39},{"c":378.8826,"h":378.8826,"l":378.8826,"n":4,"o":378.8826,"t":"2026-09-29T20:15:00Z","v":2289,"vw":378.8826},{"c":377.5,"h":377.5,"l":377.5,"n":1,"o":377.5,"t":"2026-09-29T20:30:00Z","v":62,"vw":377.5},{"c":378.2,"h":378.2,"l":378.2,"n":13,"o":378.2,"t":"2026-09-29T21:15:00Z","v":60,"vw":378.2},{"c":386.1033,"h":386.1033,"l":386.1033,"n":1,"o":386.1033,"t":"2026-09-29T21:45:00Z","v":112,"vw":386.1033},{"c":381.57,"h":381.57,"l":381.57,"n":1,"o":381.57,"t":"2026-09-29T22:15:00Z","v":50,"vw":381.57},{"c":381.75,"h":381.75,"l":381.75,"n":1,"o":381.75,"t":"2026-09-29T23:45:00Z","v":50,"vw":381.75},{"c":381.36,"h":381.36,"l":381.36,"n":2,"o":381.36,"t":"2026-09-30T11:00:00Z","v":110,"vw":381.36},{"c":374,"h":374,"l":374,"n":7,"o":374,"t":"2026-09-30T12:00:00Z","v":92,"vw":374},{"c":380,"h":381.42,"l":378,"n":10,"o":378,"t":"2026-09-30T12:30:00Z","v":403,"vw":379.259551},{"c":374.46,"h":381.12,"l":370.92,"n":522,"o":379.75,"t":"2026-09-30T13:30:00Z","v":10614,"vw":377.459685},{"c":378.28,"h":379.32,"l":375.7651,"n":328,"o":376.54,"t":"2026-09-30T13:45:00Z","v":4122,"vw":377.89661},{"c":377.47,"h":379.18,"l":374.3501,"n":252,"o":378.68,"t":"2026-09-30T14:00:00Z","v":5178,"vw":376.93079},{"c":374.78,"h":378.58,"l":374.78,"n":303,"o":378.18,"t":"2026-09-30T14:15:00Z","v":3722,"vw":377.525727},{"c":377.74,"h":377.74,"l":373.37,"n":252,"o":374.5337,"t":"2026-09-30T14:30:00Z","v":4291,"vw":375.326679},{"c":377.68,"h":377.85,"l":375.53,"n":304,"o":377.575,"t":"2026-09-30T14:45:00Z","v":4655,"vw":376.504501},{"c":375.655,"h":377.51,"l":375.1,"n":267,"o":377.27,"t":"2026-09-30T15:00:00Z","v":4092,"vw":376.687404},{"c":375.0254,"h":376.595,"l":374.38,"n":206,"o":376,"t":"2026-09-30T15:15:00Z","v":2881,"vw":375.455794},{"c":374.18,"h":376.57,"l":374.18,"n":129,"o":375.42,"t":"2026-09-30T15:30:00Z","v":1333,"vw":375.40648},{"c":375.81,"h":376.095,"l":373.83,"n":285,"o":374.12,"t":"2026-09-30T15:45:00Z","v":3145,"vw":375.306786},{"c":378.877,"h":378.935,"l":375.73,"n":296,"o":375.99,"t":"2026-09-30T16:00:00Z","v":6184,"vw":376.770925},{"c":379.62,"h":379.62,"l":377.59,"n":299,"o":379.47,"t":"2026-09-30T16:15:00Z","v":3854,"vw":378.550014},{"c":378.97,"h":381.03,"l":378.97,"n":639,"o":379.61,"t":"2026-09-30T16:30:00Z","v":11094,"vw":379.99662},{"c":378.52,"h":379.28,"l":378.37,"n":293,"o":378.955,"t":"2026-09-30T16:45:00Z","v":3131,"vw":378.764353},{"c":377.35,"h":379.26,"l":376.74,"n":296,"o":378.44,"t":"2026-09-30T17:00:00Z","v":2912,"vw":377.740295},{"c":375.615,"h":377.095,"l":375.21,"n":286,"o":377.09,"t":"2026-09-30T17:15:00Z","v":3776,"vw":375.966383},{"c":377.67,"h":377.67,"l":375.615,"n":232,"o":375.615,"t":"2026-09-30T17:30:00Z","v":2788,"vw":376.596362},{"c":378.505,"h":378.94,"l":376.91,"n":246,"o":377.755,"t":"2026-09-30T17:45:00Z","v":2609,"vw":377.973014},{"c":378.005,"h":378.98,"l":377.69,"n":303,"o":378.585,"t":"2026-09-30T18:00:00Z","v":4269,"vw":378.157858},{"c":376.535,"h":377.98,"l":376.14,"n":414,"o":377.98,"t":"2026-09-30T18:15:00Z","v":7122,"vw":377.482213},{"c":377.58,"h":377.58,"l":376.4,"n":288,"o":376.91,"t":"2026-09-30T18:30:00Z","v":6373,"vw":377.025776},{"c":383.76,"h":384.29,"l":377.42,"n":865,"o":377.42,"t":"2026-09-30T18:45:00Z","v":12582,"vw":381.67208},{"c":383.435,"h":383.96,"l":381.9,"n":643,"o":383.26,"t":"2026-09-30T19:00:00Z","v":10362,"vw":383.124002},{"c":380.72,"h":383.455,"l":380.195,"n":1010,"o":383.455,"t":"2026-09-30T19:15:00Z","v":15730,"vw":382.513844},{"c":380.99,"h":381.69,"l":380.12,"n":1032,"o":381.3775,"t":"2026-09-30T19:30:00Z","v":15595,"vw":381.077081},{"c":377.73,"h":382.14,"l":377.45,"n":3309,"o":381.33,"t":"2026-09-30T19:45:00Z","v":83901,"vw":379.853805},{"c":377.95,"h":377.95,"l":377.95,"n":41,"o":377.95,"t":"2026-09-30T20:00:00Z","v":112752,"vw":377.95},{"c":377.9501,"h":377.9501,"l":377.9501,"n":2,"o":377.9501,"t":"2026-09-30T20:30:00Z","v":51,"vw":377.9501},{"c":377.95,"h":377.95,"l":377.95,"n":1,"o":377.95,"t":"2026-09-30T20:45:00Z","v":680,"vw":377.95},{"c":381,"h":381,"l":378.01,"n":2,"o":378.01,"t":"2026-09-30T21:00:00Z","v":92,"vw":379.635},{"c":383.62,"h":383.62,"l":383.62,"n":6,"o":383.62,"t":"2026-10-01T11:45:00Z","v":56,"vw":383.62},{"c":383.4,"h":383.4,"l":380.975,"n":5,"o":383.4,"t":"2026-10-01T12:15:00Z","v":200,"vw":382.912563},{"c":376.695,"h":380.57,"l":374.8,"n":707,"o":377.64,"t":"2026-10-01T13:30:00Z","v":19156,"vw":377.162085},{"c":374.2901,"h":378.76,"l":372.48,"n":327,"o":375.53,"t":"2026-10-01T13:45:00Z","v":7700,"vw":374.779883},{"c":374.64,"h":376.495,"l":370.76,"n":391,"o":376.495,"t":"2026-10-01T14:00:00Z","v":6211,"vw":372.900747},{"c":375.7,"h":375.7,"l":370.39,"n":447,"o":374.065,"t":"2026-10-01T14:15:00Z","v":8045,"vw":372.945789},{"c":376.82,"h":379.86,"l":374.19,"n":605,"o":374.62,"t":"2026-10-01T14:30:00Z","v":12981,"vw":376.277779},{"c":377.17,"h":379.86,"l":376.48,"n":601,"o":376.82,"t":"2026-10-01T14:45:00Z","v":14290,"vw":377.529691},{"c":376.8325,"h":378.355,"l":374.65,"n":327,"o":378.355,"t":"2026-10-01T15:00:00Z","v":5341,"vw":375.951027},{"c":377.525,"h":378.12,"l":374.77,"n":811,"o":376.64,"t":"2026-10-01T15:15:00Z","v":25776,"vw":376.394924},{"c":375.06,"h":377.53,"l":373.64,"n":542,"o":377.525,"t":"2026-10-01T15:30:00Z","v":18356,"vw":375.46076},{"c":377.93,"h":379.03,"l":375.14,"n":455,"o":375.7,"t":"2026-10-01T15:45:00Z","v":9909,"vw":377.086166},{"c":380.6351,"h":383.005,"l":378.42,"n":477,"o":378.42,"t":"2026-10-01T16:00:00Z","v":11745,"vw":380.434155},{"c":380.65,"h":381.01,"l":379.775,"n":209,"o":381,"t":"2026-10-01T16:15:00Z","v":4378,"vw":380.748002},{"c":378.94,"h":381.41,"l":378.39,"n":338,"o":380.975,"t":"2026-10-01T16:30:00Z","v":8322,"vw":380.691725},{"c":375.08,"h":379.23,"l":375.08,"n":269,"o":379.225,"t":"2026-10-01T16:45:00Z","v":3783,"vw":377.999583},{"c":375.59,"h":375.93,"l":374.88,"n":91,"o":375.93,"t":"2026-10-01T17:00:00Z","v":996,"vw":375.380952},{"c":379.0225,"h":379.58,"l":375.23,"n":206,"o":375.96,"t":"2026-10-01T17:15:00Z","v":2893,"vw":377.682077},{"c":379.34,"h":380.93,"l":378.08,"n":519,"o":379.83,"t":"2026-10-01T17:30:00Z","v":5839,"vw":379.969736},{"c":377.5275,"h":379.38,"l":377.2,"n":196,"o":379.38,"t":"2026-10-01T17:45:00Z","v":2277,"vw":378.173094},{"c":377.1,"h":377.1,"l":375.895,"n":217,"o":376.82,"t":"2026-10-01T18:00:00Z","v":2433,"vw":376.482659},{"c":376.64,"h":379.44,"l":376.23,"n":219,"o":377.245,"t":"2026-10-01T18:15:00Z","v":2017,"vw":377.510191},{"c":377.14,"h":378.9299,"l":376.14,"n":397,"o":376.14,"t":"2026-10-01T18:30:00Z","v":8602,"vw":377.190949},{"c":377.425,"h":378.2299,"l":376.1501,"n":207,"o":377.03,"t":"2026-10-01T18:45:00Z","v":3310,"vw":377.082738},{"c":377.135,"h":378.22,"l":376.68,"n":303,"o":377.5869,"t":"2026-10-01T19:00:00Z","v":3203,"vw":377.331242},{"c":375.7,"h":377.95,"l":374.74,"n":380,"o":377.355,"t":"2026-10-01T19:15:00Z","v":5652,"vw":376.495457},{"c":375.83,"h":376.195,"l":374.37,"n":704,"o":375.39,"t":"2026-10-01T19:30:00Z","v":9581,"vw":374.952988},{"c":380.1,"h":380.75,"l":376.145,"n":2209,"o":376.145,"t":"2026-10-01T19:45:00Z","v":34572,"vw":379.564109},{"c":379.58,"h":379.58,"l":379.58,"n":47,"o":379.58,"t":"2026-10-01T20:00:00Z","v":43824,"vw":379.58},{"c":384,"h":384.25,"l":384,"n":8,"o":384.25,"t":"2026-10-02T11:00:00Z","v":503,"vw":384.160675},{"c":383,"h":383,"l":383,"n":7,"o":383,"t":"2026-10-02T11:15:00Z","v":140,"vw":383},{"c":384.99,"h":384.99,"l":384.99,"n":8,"o":384.99,"t":"2026-10-02T12:30:00Z","v":176,"vw":384.99},{"c":387.1,"h":389,"l":381.44,"n":563,"o":381.44,"t":"2026-10-02T13:30:00Z","v":12848,"vw":384.774431},{"c":381.91,"h":388.865,"l":381.33,"n":523,"o":386.55,"t":"2026-10-02T13:45:00Z","v":7061,"vw":386.108595},{"c":382.92,"h":383.0664,"l":379.21,"n":384,"o":382.5,"t":"2026-10-02T14:00:00Z","v":14718,"vw":381.438022},{"c":381.61,"h":382.2,"l":380.12,"n":139,"o":381.43,"t":"2026-10-02T14:15:00Z","v":4706,"vw":381.097074},{"c":384.93,"h":385.425,"l":383.12,"n":201,"o":383.365,"t":"2026-10-02T14:30:00Z","v":2984,"vw":384.458293},{"c":389.13,"h":390.52,"l":385.02,"n":562,"o":385.02,"t":"2026-10-02T14:45:00Z","v":7069,"vw":388.176511},{"c":385.48,"h":390.34,"l":384.98,"n":531,"o":389.81,"t":"2026-10-02T15:00:00Z","v":9732,"vw":388.846833},{"c":388.35,"h":388.39,"l":385.1,"n":763,"o":385.905,"t":"2026-10-02T15:15:00Z","v":17412,"vw":386.871851},{"c":387.54,"h":389.2699,"l":387.54,"n":398,"o":387.81,"t":"2026-10-02T15:30:00Z","v":6832,"vw":388.252125},{"c":387.905,"h":388.14,"l":386.07,"n":339,"o":387.68,"t":"2026-10-02T15:45:00Z","v":6103,"vw":386.934368},{"c":387.07,"h":388.28,"l":386.77,"n":298,"o":387.505,"t":"2026-10-02T16:00:00Z","v":3607,"vw":387.609995},{"c":386.795,"h":387.955,"l":386.605,"n":212,"o":387.58,"t":"2026-10-02T16:15:00Z","v":3063,"vw":387.030124},{"c":386.82,"h":388.8699,"l":386.7624,"n":232,"o":386.795,"t":"2026-10-02T16:30:00Z","v":2836,"vw":387.578276},{"c":388.42,"h":388.56,"l":387.765,"n":119,"o":387.765,"t":"2026-10-02T16:45:00Z","v":1042,"vw":388.320138},{"c":386.975,"h":388.365,"l":386.975,"n":315,"o":388.365,"t":"2026-10-02T17:00:00Z","v":3681,"vw":387.69712},{"c":384.16,"h":387.84,"l":383.97,"n":821,"o":386.82,"t":"2026-10-02T17:15:00Z","v":24563,"vw":386.538253},{"c":384.1,"h":385.1425,"l":383.725,"n":183,"o":384.64,"t":"2026-10-02T17:30:00Z","v":2277,"vw":384.308427},{"c":384.955,"h":385.29,"l":383.9,"n":219,"o":384.21,"t":"2026-10-02T17:45:00Z","v":3046,"vw":384.530561},{"c":383.38,"h":384.78,"l":383.38,"n":266,"o":384.655,"t":"2026-10-02T18:00:00Z","v":2807,"vw":383.845507},{"c":385.06,"h":385.06,"l":383.0518,"n":281,"o":383.54,"t":"2026-10-02T18:15:00Z","v":3121,"vw":383.865804},{"c":385.34,"h":385.34,"l":383.81,"n":363,"o":385.06,"t":"2026-10-02T18:30:00Z","v":4106,"vw":384.724535},{"c":386.97,"h":386.97,"l":385.4,"n":461,"o":385.73,"t":"2026-10-02T18:45:00Z","v":8175,"vw":386.363661},{"c":386.4025,"h":388.21,"l":385.22,"n":568,"o":387.09,"t":"2026-10-02T19:00:00Z","v":9683,"vw":386.780866},{"c":386.38,"h":387.25,"l":385.39,"n":547,"o":386.41,"t":"2026-10-02T19:15:00Z","v":6380,"vw":386.291042},{"c":386.6,"h":388,"l":385.52,"n":1049,"o":386.435,"t":"2026-10-02T19:30:00Z","v":21565,"vw":386.335776},{"c":384.1,"h":387.12,"l":383.05,"n":2020,"o":386.615,"t":"2026-10-02T19:45:00Z","v":34372,"vw":384.288948},{"c":383.83,"h":383.83,"l":383.83,"n":67,"o":383.83,"t":"2026-10-02T20:00:00Z","v":34349,"vw":383.83},{"c":387,"h":387,"l":387,"n":5,"o":387,"t":"2026-10-02T21:45:00Z","v":123,"vw":387},{"c":383.5,"h":383.5,"l":383.5,"n":1,"o":383.5,"t":"2026-10-02T22:00:00Z","v":60,"vw":383.5},{"c":383.5,"h":383.5,"l":383.5,"n":1,"o":383.5,"t":"2026-10-02T22:15:00Z","v":500,"vw":383.5},{"c":383.5,"h":383.5,"l":383.5,"n":22,"o":383.5,"t":"2026-10-05T11:00:00Z","v":124,"vw":383.5},{"c":380.25,"h":385,"l":379.99,"n":410,"o":385,"t":"2026-10-05T13:30:00Z","v":9233,"vw":383.672381},{"c":380.76,"h":381.145,"l":378.655,"n":234,"o":380.26,"t":"2026-10-05T13:45:00Z","v":3268,"vw":380.177784},{"c":385.02,"h":385.02,"l":381.6625,"n":390,"o":381.99,"t":"2026-10-05T14:00:00Z","v":6664,"vw":383.520624},{"c":386.875,"h":387.68,"l":385.26,"n":399,"o":385.615,"t":"2026-10-05T14:15:00Z","v":6447,"vw":386.498769},{"c":387.335,"h":388.545,"l":385.56,"n":326,"o":387.075,"t":"2026-10-05T14:30:00Z","v":3725,"vw":386.362825},{"c":387.895,"h":387.895,"l":386.07,"n":320,"o":387.33,"t":"2026-10-05T14:45:00Z","v":4552,"vw":387.32128},{"c":386.95,"h":388.42,"l":385.76,"n":281,"o":387.585,"t":"2026-10-05T15:00:00Z","v":4499,"vw":386.426287},{"c":381.99,"h":386.95,"l":381.99,"n":427,"o":386.91,"t":"2026-10-05T15:15:00Z","v":12881,"vw":385.597363},{"c":383.725,"h":384.255,"l":382.015,"n":428,"o":382.635,"t":"2026-10-05T15:30:00Z","v":8339,"vw":382.786898},{"c":385.1825,"h":385.1825,"l":383.36,"n":177,"o":383.465,"t":"2026-10-05T15:45:00Z","v":2656,"vw":384.194821},{"c":385.225,"h":385.38,"l":383.9,"n":326,"o":384,"t":"2026-10-05T16:00:00Z","v":4494,"vw":384.928239},{"c":385.23,"h":385.23,"l":383.78,"n":115,"o":384.98,"t":"2026-10-05T16:15:00Z","v":1264,"vw":384.522661},{"c":384.84,"h":385.385,"l":384.46,"n":179,"o":384.46,"t":"2026-10-05T16:30:00Z","v":2120,"vw":384.850274},{"c":385.035,"h":385.41,"l":384.625,"n":232,"o":384.665,"t":"2026-10-05T16:45:00Z","v":4584,"vw":384.856386},{"c":385.615,"h":386.1033,"l":384.645,"n":273,"o":385.02,"t":"2026-10-05T17:00:00Z","v":4254,"vw":385.337744},{"c":386.33,"h":386.34,"l":385.2,"n":258,"o":385.875,"t":"2026-10-05T17:15:00Z","v":2904,"vw":385.904664},{"c":388.46,"h":388.8652,"l":386.34,"n":499,"o":386.34,"t":"2026-10-05T17:30:00Z","v":7890,"vw":387.603999},{"c":390.63,"h":390.945,"l":388.544,"n":397,"o":388.84,"t":"2026-10-05T17:45:00Z","v":7897,"vw":389.83249},{"c":388.825,"h":390.5785,"l":387.8201,"n":378,"o":390.05,"t":"2026-10-05T18:00:00Z","v":5004,"vw":388.826547},{"c":389.03,"h":389.685,"l":387.98,"n":351,"o":388.825,"t":"2026-10-05T18:15:00Z","v":6307,"vw":388.877613},{"c":388.655,"h":389.695,"l":388.17,"n":339,"o":389.06,"t":"2026-10-05T18:30:00Z","v":4203,"vw":388.755098},{"c":390.16,"h":390.175,"l":388.15,"n":394,"o":388.66,"t":"2026-10-05T18:45:00Z","v":5349,"vw":389.080793},{"c":391.78,"h":392.09,"l":389.57,"n":324,"o":389.6,"t":"2026-10-05T19:00:00Z","v":4230,"vw":390.489168},{"c":391.39,"h":393.931,"l":390.78,"n":800,"o":391.455,"t":"2026-10-05T19:15:00Z","v":13855,"vw":392.639132},{"c":391.36,"h":392.87,"l":390.72,"n":848,"o":391.155,"t":"2026-10-05T19:30:00Z","v":12446,"vw":391.69852},{"c":388.101,"h":391.66,"l":387.4375,"n":2200,"o":391.35,"t":"2026-10-05T19:45:00Z","v":43968,"vw":389.468838},{"c":387.74,"h":389.04,"l":387.74,"n":53,"o":387.74,"t":"2026-10-05T20:00:00Z","v":70538,"vw":387.749931},{"c":387.75,"h":387.75,"l":387.75,"n":11,"o":387.75,"t":"2026-10-06T09:00:00Z","v":119,"vw":387.75},{"c":391,"h":391,"l":391,"n":4,"o":391,"t":"2026-10-06T11:15:00Z","v":65,"vw":391},{"c":391.3,"h":391.3,"l":391.3,"n":1,"o":391.3,"t":"2026-10-06T12:00:00Z","v":41,"vw":391.3},{"c":395.5,"h":395.5,"l":395.5,"n":6,"o":395.5,"t":"2026-10-06T13:15:00Z","v":111,"vw":395.5},{"c":395.26,"h":401.44,"l":392.3,"n":1019,"o":392.3,"t":"2026-10-06T13:30:00Z","v":30508,"vw":396.798252},{"c":407.595,"h":408.6916,"l":396.87,"n":987,"o":396.94,"t":"2026-10-06T13:45:00Z","v":26138,"vw":402.301373},{"c":410.88,"h":412.5,"l":406.83,"n":1018,"o":408.19,"t":"2026-10-06T14:00:00Z","v":20826,"vw":410.003831},{"c":407.495,"h":412,"l":406.49,"n":1081,"o":410.545,"t":"2026-10-06T14:15:00Z","v":44042,"vw":409.379568},{"c":402.48,"h":408.4564,"l":399.4001,"n":646,"o":407.495,"t":"2026-10-06T14:30:00Z","v":14624,"vw":405.027429},{"c":404.02,"h":404.8,"l":401.7434,"n":545,"o":401.7434,"t":"2026-10-06T14:45:00Z","v":9704,"vw":403.916704},{"c":408.11,"h":408.11,"l":403.995,"n":424,"o":404.2,"t":"2026-10-06T15:00:00Z","v":8493,"vw":406.581854},{"c":406.67,"h":411.07,"l":406.67,"n":657,"o":408.485,"t":"2026-10-06T15:15:00Z","v":12262,"vw":409.136723},{"c":407.105,"h":407.1392,"l":404.5763,"n":424,"o":406.64,"t":"2026-10-06T15:30:00Z","v":7665,"vw":405.27916},{"c":407.11,"h":408.92,"l":407.11,"n":253,"o":407.36,"t":"2026-10-06T15:45:00Z","v":6070,"vw":408.086079},{"c":409.62,"h":410,"l":407.66,"n":498,"o":407.96,"t":"2026-10-06T16:00:00Z","v":13532,"vw":408.557228},{"c":409.25,"h":409.7199,"l":407.97,"n":477,"o":409.62,"t":"2026-10-06T16:15:00Z","v":11613,"vw":408.967389},{"c":411.15,"h":411.26,"l":409.265,"n":468,"o":409.65,"t":"2026-10-06T16:30:00Z","v":8407,"vw":410.398716},{"c":412.895,"h":413.19,"l":411,"n":766,"o":411,"t":"2026-10-06T16:45:00Z","v":21427,"vw":412.353785},{"c":414.55,"h":414.55,"l":412.77,"n":615,"o":413,"t":"2026-10-06T17:00:00Z","v":11321,"vw":413.913957},{"c":415.4,"h":415.94,"l":414.0008,"n":633,"o":414.59,"t":"2026-10-06T17:15:00Z","v":9118,"vw":415.276211},{"c":414.86,"h":416.43,"l":414.43,"n":652,"o":415.04,"t":"2026-10-06T17:30:00Z","v":8739,"vw":415.657509},{"c":411.96,"h":415.16,"l":411.475,"n":288,"o":414.78,"t":"2026-10-06T17:45:00Z","v":4484,"vw":414.302344},{"c":412.65,"h":412.65,"l":411.6875,"n":535,"o":411.96,"t":"2026-10-06T18:00:00Z","v":13230,"vw":412.293782},{"c":412.215,"h":412.85,"l":411.57,"n":633,"o":412.26,"t":"2026-10-06T18:15:00Z","v":17721,"vw":412.268382},{"c":412.295,"h":412.31,"l":409.765,"n":878,"o":411.935,"t":"2026-10-06T18:30:00Z","v":18758,"vw":411.389665},{"c":417.28,"h":417.83,"l":411.95,"n":1526,"o":412.6,"t":"2026-10-06T18:45:00Z","v":22406,"vw":415.775262},{"c":416.03,"h":418.42,"l":415.86,"n":1105,"o":416.955,"t":"2026-10-06T19:00:00Z","v":16725,"vw":417.089427},{"c":415.32,"h":417.19,"l":414.04,"n":1297,"o":416.32,"t":"2026-10-06T19:15:00Z","v":24058,"vw":415.777456},{"c":416.965,"h":418.15,"l":412.945,"n":1685,"o":415.78,"t":"2026-10-06T19:30:00Z","v":43432,"vw":415.836989},{"c":420.04,"h":421.19,"l":415.72,"n":4463,"o":416.7638,"t":"2026-10-06T19:45:00Z","v":92015,"vw":419.193949},{"c":419.64,"h":419.65,"l":419.64,"n":50,"o":419.65,"t":"2026-10-06T20:00:00Z","v":45590,"vw":419.640102},{"c":419.64,"h":419.64,"l":419.64,"n":2,"o":419.64,"t":"2026-10-06T20:30:00Z","v":145,"vw":419.64},{"c":420.36,"h":420.36,"l":420.36,"n":4,"o":420.36,"t":"2026-10-06T21:45:00Z","v":109,"vw":420.36},{"c":421.9746,"h":421.9746,"l":421.9746,"n":1,"o":421.9746,"t":"2026-10-06T23:00:00Z","v":177,"vw":421.9746},{"c":411.9,"h":411.9,"l":411.9,"n":1,"o":411.9,"t":"2026-10-07T12:00:00Z","v":50,"vw":411.9},{"c":412.8478,"h":412.8478,"l":412.8478,"n":1,"o":412.8478,"t":"2026-10-07T12:30:00Z","v":100,"vw":412.8478},{"c":412,"h":412,"l":412,"n":24,"o":412,"t":"2026-10-07T13:00:00Z","v":258,"vw":412},{"c":410,"h":411.12,"l":410,"n":33,"o":411.12,"t":"2026-10-07T13:15:00Z","v":506,"vw":410.755179},{"c":405.41,"h":410.2,"l":402.995,"n":585,"o":406.53,"t":"2026-10-07T13:30:00Z","v":15099,"vw":406.909687},{"c":397.895,"h":406.37,"l":397.64,"n":1214,"o":406.37,"t":"2026-10-07T13:45:00Z","v":14738,"vw":402.673065},{"c":396.76,"h":398.5,"l":393.4764,"n":818,"o":398.5,"t":"2026-10-07T14:00:00Z","v":13638,"vw":395.473385},{"c":394.71,"h":396.85,"l":394.71,"n":506,"o":396.77,"t":"2026-10-07T14:15:00Z","v":5963,"vw":395.799248},{"c":394.66,"h":396.2375,"l":394.15,"n":572,"o":394.1523,"t":"2026-10-07T14:30:00Z","v":6603,"vw":394.871295},{"c":396.735,"h":396.735,"l":393.99,"n":574,"o":395.16,"t":"2026-10-07T14:45:00Z","v":6110,"vw":395.147864},{"c":395.345,"h":395.97,"l":394.08,"n":470,"o":395.61,"t":"2026-10-07T15:00:00Z","v":6115,"vw":395.11163},{"c":398.34,"h":398.34,"l":395.24,"n":1323,"o":395.24,"t":"2026-10-07T15:15:00Z","v":16164,"vw":396.873576},{"c":399.49,"h":399.76,"l":397.92,"n":468,"o":398.61,"t":"2026-10-07T15:30:00Z","v":5024,"vw":398.756276},{"c":396.81,"h":399.8,"l":396.53,"n":354,"o":399.8,"t":"2026-10-07T15:45:00Z","v":6099,"vw":397.812653},{"c":398.02,"h":398.21,"l":396.66,"n":383,"o":396.97,"t":"2026-10-07T16:00:00Z","v":6406,"vw":397.37049},{"c":396.78,"h":398.27,"l":396.365,"n":311,"o":398.08,"t":"2026-10-07T16:15:00Z","v":5787,"vw":397.377443},{"c":396.88,"h":397.44,"l":396.65,"n":109,"o":396.775,"t":"2026-10-07T16:30:00Z","v":1003,"vw":396.943245},{"c":395.206658,"h":398.08,"l":395.065,"n":514,"o":397.44,"t":"2026-10-07T16:45:00Z","v":8912,"vw":396.837728},{"c":396.95,"h":397.92,"l":395.0101,"n":535,"o":395.96,"t":"2026-10-07T17:00:00Z","v":7565,"vw":396.838116},{"c":400.32,"h":400.5,"l":397.105,"n":525,"o":397.21,"t":"2026-10-07T17:15:00Z","v":6493,"vw":399.524034},{"c":401.11,"h":401.11,"l":399.37,"n":346,"o":399.82,"t":"2026-10-07T17:30:00Z","v":3276,"vw":400.079582},{"c":401.75,"h":401.75,"l":400.92,"n":319,"o":401.1,"t":"2026-10-07T17:45:00Z","v":3061,"vw":401.147641},{"c":399.915,"h":402.06,"l":399.69,"n":960,"o":401.45,"t":"2026-10-07T18:00:00Z","v":19872,"vw":401.279091},{"c":397.88,"h":400.33,"l":397.2,"n":222,"o":400,"t":"2026-10-07T18:15:00Z","v":6778,"vw":399.412405},{"c":399.0225,"h":399.24,"l":397.13,"n":536,"o":397.555,"t":"2026-10-07T18:30:00Z","v":11482,"vw":398.090035},{"c":399.65,"h":399.92,"l":398.69,"n":221,"o":399.53,"t":"2026-10-07T18:45:00Z","v":2772,"vw":399.328838},{"c":401.22,"h":401.22,"l":398.95,"n":577,"o":399.83,"t":"2026-10-07T19:00:00Z","v":8831,"vw":399.699044},{"c":402.07,"h":402.07,"l":400.84,"n":496,"o":400.975,"t":"2026-10-07T19:15:00Z","v":6109,"vw":401.205158},{"c":401.83,"h":402.22,"l":400.05,"n":935,"o":401.585,"t":"2026-10-07T19:30:00Z","v":18438,"vw":401.436897},{"c":404.57,"h":405.1,"l":400.75,"n":2240,"o":401.84,"t":"2026-10-07T19:45:00Z","v":44599,"vw":402.801158},{"c":404.39,"h":404.39,"l":404.39,"n":66,"o":404.39,"t":"2026-10-07T20:00:00Z","v":42122,"vw":404.39},{"c":415.63,"h":415.63,"l":415.63,"n":1,"o":415.63,"t":"2026-10-07T20:15:00Z","v":43,"vw":415.63},{"c":395.2126,"h":398.34,"l":395.2126,"n":5,"o":395.6362,"t":"2026-10-08T11:00:00Z","v":203,"vw":396.07033},{"c":396.99,"h":396.99,"l":396.99,"n":1,"o":396.99,"t":"2026-10-08T11:30:00Z","v":40,"vw":396.99},{"c":400.96,"h":401.4978,"l":397.5,"n":239,"o":398.19,"t":"2026-10-08T13:30:00Z","v":5527,"vw":399.212688},{"c":400,"h":403.11,"l":400,"n":305,"o":401.245,"t":"2026-10-08T13:45:00Z","v":6278,"vw":401.893702},{"c":403.96,"h":405.98,"l":398.655,"n":404,"o":398.655,"t":"2026-10-08T14:00:00Z","v":7696,"vw":403.44736},{"c":405.51,"h":406.99,"l":402.99,"n":300,"o":403.915,"t":"2026-10-08T14:15:00Z","v":5357,"vw":405.039759},{"c":404.71,"h":405.85,"l":403.87,"n":222,"o":404.685,"t":"2026-10-08T14:30:00Z","v":4670,"vw":404.374602},{"c":401.32,"h":404.17,"l":401.32,"n":228,"o":404.09,"t":"2026-10-08T14:45:00Z","v":5426,"vw":403.29518},{"c":397.55,"h":402.058,"l":397.55,"n":248,"o":401.34,"t":"2026-10-08T15:00:00Z","v":4064,"vw":399.9019},{"c":398.03,"h":399.08,"l":396.51,"n":369,"o":397.6,"t":"2026-10-08T15:15:00Z","v":5609,"vw":398.02442},{"c":397.02,"h":397.855,"l":396.04,"n":534,"o":397.855,"t":"2026-10-08T15:30:00Z","v":7421,"vw":396.807921},{"c":399.63,"h":400.95,"l":397.11,"n":579,"o":397.11,"t":"2026-10-08T15:45:00Z","v":9125,"vw":398.956891},{"c":400.74,"h":401.9721,"l":398.38,"n":359,"o":398.38,"t":"2026-10-08T16:00:00Z","v":5401,"vw":400.184503},{"c":403.03,"h":405.41,"l":400.74,"n":549,"o":400.74,"t":"2026-10-08T16:15:00Z","v":11897,"vw":403.660155},{"c":402.22,"h":404.295,"l":402.22,"n":221,"o":404.04,"t":"2026-10-08T16:30:00Z","v":2600,"vw":403.423656},{"c":394.64,"h":401.96,"l":390.35,"n":839,"o":401.82,"t":"2026-10-08T16:45:00Z","v":20051,"vw":393.900568},{"c":391.671,"h":395.55,"l":390.065,"n":525,"o":392.82,"t":"2026-10-08T17:00:00Z","v":53754,"vw":392.989138},{"c":388.44,"h":393.13,"l":386.17,"n":443,"o":392.915,"t":"2026-10-08T17:15:00Z","v":14868,"vw":390.679178},{"c":389.06,"h":389.06,"l":385.285,"n":565,"o":388.2,"t":"2026-10-08T17:30:00Z","v":12714,"vw":387.677469},{"c":394.265,"h":394.37,"l":389.06,"n":333,"o":389.06,"t":"2026-10-08T17:45:00Z","v":4387,"vw":391.268553},{"c":395.61,"h":395.61,"l":393.02,"n":491,"o":393.82,"t":"2026-10-08T18:00:00Z","v":15830,"vw":394.974652},{"c":401.45,"h":401.56,"l":396.81,"n":428,"o":396.81,"t":"2026-10-08T18:15:00Z","v":7132,"vw":399.180825},{"c":399.895,"h":401.37,"l":399.53,"n":407,"o":401.37,"t":"2026-10-08T18:30:00Z","v":5357,"vw":400.341752},{"c":399.44,"h":399.835,"l":398.36,"n":299,"o":399.835,"t":"2026-10-08T18:45:00Z","v":3956,"vw":399.143246},{"c":397.48,"h":399.19,"l":396.72,"n":811,"o":398.63,"t":"2026-10-08T19:00:00Z","v":10606,"vw":397.950021},{"c":398.12,"h":399.16,"l":396.74,"n":454,"o":396.74,"t":"2026-10-08T19:15:00Z","v":3624,"vw":398.36021},{"c":399.34,"h":399.35,"l":397.3,"n":860,"o":397.71,"t":"2026-10-08T19:30:00Z","v":11676,"vw":398.615725},{"c":398.89,"h":400.47,"l":396.92,"n":1960,"o":399.94,"t":"2026-10-08T19:45:00Z","v":28785,"vw":398.775427},{"c":398.66,"h":398.66,"l":398.66,"n":56,"o":398.66,"t":"2026-10-08T20:00:00Z","v":51956,"vw":398.66},{"c":397.472,"h":397.472,"l":397.472,"n":3,"o":397.472,"t":"2026-10-08T23:30:00Z","v":135,"vw":397.472},{"c":398,"h":398,"l":398,"n":1,"o":398,"t":"2026-10-08T23:45:00Z","v":47,"vw":398},{"c":405.12,"h":405.12,"l":405.12,"n":3,"o":405.12,"t":"2026-10-09T12:00:00Z","v":46,"vw":405.12},{"c":404.95,"h":404.95,"l":404.95,"n":2,"o":404.95,"t":"2026-10-09T12:45:00Z","v":101,"vw":404.95},{"c":405,"h":405,"l":405,"n":5,"o":405,"t":"2026-10-09T13:15:00Z","v":316,"vw":405},{"c":399.1525,"h":407.135,"l":398.03,"n":532,"o":404.17,"t":"2026-10-09T13:30:00Z","v":12942,"vw":401.9769},{"c":400.49,"h":400.49,"l":395.97,"n":462,"o":397.995,"t":"2026-10-09T13:45:00Z","v":9424,"vw":397.85291},{"c":396.51,"h":401.865,"l":395.895,"n":428,"o":400.69,"t":"2026-10-09T14:00:00Z","v":7961,"vw":399.083548},{"c":398.15,"h":399.75,"l":396.51,"n":246,"o":397.13,"t":"2026-10-09T14:15:00Z","v":4172,"vw":397.996731},{"c":397.16,"h":398.505,"l":396.07,"n":199,"o":398.505,"t":"2026-10-09T14:30:00Z","v":3564,"vw":398.141341},{"c":400.79,"h":400.79,"l":396.51,"n":189,"o":397.92,"t":"2026-10-09T14:45:00Z","v":2043,"vw":398.631088},{"c":400.94,"h":402.605,"l":400.21,"n":321,"o":401.3,"t":"2026-10-09T15:00:00Z","v":4380,"vw":401.084925},{"c":400.3,"h":402.18,"l":399.85,"n":188,"o":401.43,"t":"2026-10-09T15:15:00Z","v":2566,"vw":400.823782},{"c":398.5,"h":400.55,"l":398.5,"n":298,"o":399.54,"t":"2026-10-09T15:30:00Z","v":5341,"vw":399.512775},{"c":396.495,"h":398.69,"l":396.495,"n":227,"o":398.115,"t":"2026-10-09T15:45:00Z","v":2972,"vw":397.510473},{"c":397.32,"h":397.32,"l":396.37,"n":280,"o":396.3706,"t":"2026-10-09T16:00:00Z","v":3218,"vw":396.857033},{"c":396.68,"h":397.41,"l":396.13,"n":241,"o":397.41,"t":"2026-10-09T16:15:00Z","v":6954,"vw":396.769564},{"c":396.88,"h":397.89,"l":396.74,"n":218,"o":397.56,"t":"2026-10-09T16:30:00Z","v":3022,"vw":397.242152},{"c":397.53,"h":398.17,"l":396.79,"n":213,"o":396.85,"t":"2026-10-09T16:45:00Z","v":2590,"vw":397.47617},{"c":396.34,"h":397.73,"l":396.0701,"n":292,"o":397.48,"t":"2026-10-09T17:00:00Z","v":3355,"vw":396.632296},{"c":397.775,"h":398.6,"l":397.45,"n":141,"o":397.45,"t":"2026-10-09T17:15:00Z","v":1628,"vw":397.742959},{"c":397.84,"h":398.76,"l":397.74,"n":331,"o":398.25,"t":"2026-10-09T17:30:00Z","v":3224,"vw":398.306358},{"c":396.765,"h":397.47,"l":396.13,"n":246,"o":397.47,"t":"2026-10-09T17:45:00Z","v":2515,"vw":396.783085},{"c":398.4,"h":398.4,"l":396.095,"n":537,"o":396.35,"t":"2026-10-09T18:00:00Z","v":8830,"vw":397.494204},{"c":397.9,"h":398.24,"l":397.05,"n":433,"o":398.22,"t":"2026-10-09T18:15:00Z","v":5440,"vw":397.735237},{"c":394.24,"h":397.02,"l":394.24,"n":236,"o":397.02,"t":"2026-10-09T18:30:00Z","v":3094,"vw":395.431186},{"c":393.61,"h":395.21,"l":393.52,"n":385,"o":393.79,"t":"2026-10-09T18:45:00Z","v":3869,"vw":394.319836},{"c":392.42,"h":393.74,"l":391.77,"n":279,"o":393.74,"t":"2026-10-09T19:00:00Z","v":3156,"vw":392.967036},{"c":393.88,"h":393.88,"l":391.56,"n":344,"o":391.56,"t":"2026-10-09T19:15:00Z","v":4008,"vw":392.901518},{"c":394.35,"h":394.745,"l":392.58,"n":720,"o":393.45,"t":"2026-10-09T19:30:00Z","v":6721,"vw":393.711585},{"c":392.56,"h":394.77,"l":392.05,"n":2025,"o":394.4,"t":"2026-10-09T19:45:00Z","v":34157,"vw":393.095789},{"c":392.61,"h":392.61,"l":392.61,"n":36,"o":392.61,"t":"2026-10-09T20:00:00Z","v":25571,"vw":392.61},{"c":396.61,"h":396.61,"l":396.61,"n":4,"o":396.61,"t":"2026-10-09T20:30:00Z","v":74,"vw":396.61},{"c":390.1,"h":391.45,"l":390.1,"n":37,"o":391.45,"t":"2026-10-12T11:00:00Z","v":234,"vw":390.427273},{"c":390.1,"h":390.1,"l":390.1,"n":9,"o":390.1,"t":"2026-10-12T12:15:00Z","v":141,"vw":390.1},{"c":391.75,"h":391.85,"l":390.5,"n":49,"o":391.85,"t":"2026-10-12T12:30:00Z","v":586,"vw":391.1525},{"c":390.86,"h":390.86,"l":389.2,"n":30,"o":389.2,"t":"2026-10-12T12:45:00Z","v":670,"vw":389.310142},{"c":391.25,"h":391.25,"l":391.25,"n":40,"o":391.25,"t":"2026-10-12T13:00:00Z","v":616,"vw":391.25},{"c":390.665,"h":390.665,"l":384,"n":380,"o":387.14,"t":"2026-10-12T13:30:00Z","v":9909,"vw":386.746381},{"c":395,"h":396.65,"l":389.85,"n":456,"o":390.665,"t":"2026-10-12T13:45:00Z","v":7434,"vw":391.800466},{"c":393.23,"h":393.82,"l":390.34,"n":396,"o":393.82,"t":"2026-10-12T14:00:00Z","v":4798,"vw":392.247066},{"c":391.285,"h":392.9,"l":389.81,"n":129,"o":392.89,"t":"2026-10-12T14:15:00Z","v":4214,"vw":391.342136},{"c":393.99,"h":394.64,"l":392.08,"n":398,"o":392.08,"t":"2026-10-12T14:30:00Z","v":3711,"vw":393.44217},{"c":393.99,"h":394.67,"l":392.295,"n":324,"o":393.49,"t":"2026-10-12T14:45:00Z","v":3253,"vw":393.932264},{"c":392.485,"h":394.62,"l":392.485,"n":295,"o":393.52,"t":"2026-10-12T15:00:00Z","v":4073,"vw":393.53818},{"c":390.66,"h":393.34,"l":390.53,"n":398,"o":393.08,"t":"2026-10-12T15:15:00Z","v":6383,"vw":391.827288},{"c":391.0525,"h":392.06,"l":390.62,"n":208,"o":390.81,"t":"2026-10-12T15:30:00Z","v":2440,"vw":391.309027},{"c":390.905,"h":391.96,"l":390.905,"n":175,"o":391.92,"t":"2026-10-12T15:45:00Z","v":1924,"vw":391.15771},{"c":391,"h":391.62,"l":390.83,"n":114,"o":391.45,"t":"2026-10-12T16:00:00Z","v":1148,"vw":391.220943},{"c":390.315,"h":390.58,"l":390.12,"n":176,"o":390.2,"t":"2026-10-12T16:15:00Z","v":1996,"vw":390.355893},{"c":389.025,"h":390.5,"l":389.025,"n":301,"o":390.06,"t":"2026-10-12T16:30:00Z","v":3833,"vw":389.573893},{"c":386.22,"h":388.71,"l":386.22,"n":311,"o":388.68,"t":"2026-10-12T16:45:00Z","v":4824,"vw":387.648445},{"c":387.88,"h":388.66,"l":386.42,"n":382,"o":386.42,"t":"2026-10-12T17:00:00Z","v":5149,"vw":387.650422},{"c":388.05,"h":389.73,"l":387.677,"n":290,"o":388.96,"t":"2026-10-12T17:15:00Z","v":3246,"vw":388.670261},{"c":388.02,"h":388.065,"l":386.34,"n":217,"o":388.06,"t":"2026-10-12T17:30:00Z","v":3015,"vw":387.785141},{"c":387.88,"h":388.32,"l":387.16,"n":244,"o":387.66,"t":"2026-10-12T17:45:00Z","v":1784,"vw":387.946987},{"c":387.56,"h":388.01,"l":387,"n":142,"o":387.24,"t":"2026-10-12T18:00:00Z","v":1453,"vw":387.552067},{"c":387.05,"h":387.44,"l":386.58,"n":118,"o":387.44,"t":"2026-10-12T18:15:00Z","v":1078,"vw":387.042011},{"c":386.902,"h":387.5876,"l":386.765,"n":261,"o":387.0925,"t":"2026-10-12T18:30:00Z","v":2764,"vw":387.186302},{"c":387.068,"h":387.47,"l":386.775,"n":313,"o":387.28,"t":"2026-10-12T18:45:00Z","v":3085,"vw":387.170882},{"c":388.6,"h":388.6,"l":387.135,"n":387,"o":387.155,"t":"2026-10-12T19:00:00Z","v":3550,"vw":387.637964},{"c":388.56,"h":389.63,"l":387.96,"n":450,"o":388.84,"t":"2026-10-12T19:15:00Z","v":5386,"vw":388.661669},{"c":388.995,"h":390.59,"l":388.48,"n":1215,"o":388.615,"t":"2026-10-12T19:30:00Z","v":14207,"vw":389.867705},{"c":387.9,"h":390.59,"l":387.85,"n":2037,"o":389.075,"t":"2026-10-12T19:45:00Z","v":29285,"vw":389.092569},{"c":387.89,"h":388.25,"l":387.89,"n":48,"o":388.25,"t":"2026-10-12T20:00:00Z","v":31779,"vw":387.891103},{"c":395.64,"h":395.64,"l":395.64,"n":1,"o":395.64,"t":"2026-10-12T20:45:00Z","v":100,"vw":395.64},{"c":388.7516,"h":390,"l":388.7516,"n":18,"o":389.9848,"t":"2026-10-12T22:30:00Z","v":432,"vw":389.634629},{"c":389,"h":389,"l":387.11,"n":17,"o":387.11,"t":"2026-10-12T22:45:00Z","v":475,"vw":387.930133},{"c":387.6,"h":387.6,"l":387.6,"n":3,"o":387.6,"t":"2026-10-12T23:00:00Z","v":58,"vw":387.6},{"c":387.06,"h":387.62,"l":387.06,"n":6,"o":387.62,"t":"2026-10-12T23:45:00Z","v":334,"vw":387.38015},{"c":382.73,"h":382.73,"l":382.73,"n":10,"o":382.73,"t":"2026-10-13T08:00:00Z","v":130,"vw":382.73},{"c":386.5,"h":386.5,"l":386.5,"n":8,"o":386.5,"t":"2026-10-13T10:30:00Z","v":606,"vw":386.5},{"c":383,"h":383,"l":383,"n":1,"o":383,"t":"2026-10-13T11:15:00Z","v":50,"vw":383},{"c":380.35,"h":380.35,"l":380.35,"n":4,"o":380.35,"t":"2026-10-13T12:45:00Z","v":100,"vw":380.35},{"c":381,"h":381,"l":381,"n":1,"o":381,"t":"2026-10-13T13:00:00Z","v":50,"vw":381},{"c":380,"h":380,"l":380,"n":24,"o":380,"t":"2026-10-13T13:15:00Z","v":254,"vw":380},{"c":388.86,"h":389.69,"l":377,"n":684,"o":379.85,"t":"2026-10-13T13:30:00Z","v":17299,"vw":384.212846},{"c":385,"h":389.58,"l":385,"n":363,"o":388.1397,"t":"2026-10-13T13:45:00Z","v":7226,"vw":387.746719},{"c":386.19,"h":387.18,"l":384.32,"n":262,"o":384.525,"t":"2026-10-13T14:00:00Z","v":2873,"vw":385.02461},{"c":382.58,"h":385.895,"l":382.555,"n":278,"o":385.895,"t":"2026-10-13T14:15:00Z","v":6378,"vw":384.90049},{"c":379.16,"h":381.52,"l":379.13,"n":390,"o":381.38,"t":"2026-10-13T14:30:00Z","v":5066,"vw":380.361176},{"c":380.23,"h":380.985,"l":378.7501,"n":307,"o":379.735,"t":"2026-10-13T14:45:00Z","v":3963,"vw":380.222455},{"c":378.86,"h":380.215,"l":378.335,"n":248,"o":380.215,"t":"2026-10-13T15:00:00Z","v":3894,"vw":379.641427},{"c":375.55,"h":378.47,"l":375.43,"n":356,"o":378.47,"t":"2026-10-13T15:15:00Z","v":5906,"vw":377.205061},{"c":375.18,"h":375.18,"l":373.4,"n":473,"o":375.06,"t":"2026-10-13T15:30:00Z","v":6735,"vw":373.894113},{"c":377.855,"h":377.86,"l":373.88,"n":315,"o":374.58,"t":"2026-10-13T15:45:00Z","v":4085,"vw":376.070954},{"c":378.32,"h":378.98,"l":377.3675,"n":271,"o":377.3675,"t":"2026-10-13T16:00:00Z","v":2839,"vw":378.240345},{"c":380.735,"h":380.87,"l":378.27,"n":903,"o":378.33,"t":"2026-10-13T16:15:00Z","v":29240,"vw":379.480021},{"c":381.62,"h":383.5,"l":380.7102,"n":274,"o":380.975,"t":"2026-10-13T16:30:00Z","v":3706,"vw":382.246237},{"c":382.335,"h":382.335,"l":380.89,"n":240,"o":381.62,"t":"2026-10-13T16:45:00Z","v":5314,"vw":381.663892},{"c":382.83,"h":383.3,"l":381.35,"n":539,"o":381.92,"t":"2026-10-13T17:00:00Z","v":10858,"vw":382.17283},{"c":382.7,"h":383.68,"l":382.7,"n":126,"o":383.39,"t":"2026-10-13T17:15:00Z","v":2155,"vw":383.126597},{"c":385.19,"h":385.7,"l":383.01,"n":375,"o":383.01,"t":"2026-10-13T17:30:00Z","v":3785,"vw":384.72286},{"c":384.15,"h":385.18,"l":383.645,"n":213,"o":385.18,"t":"2026-10-13T17:45:00Z","v":3003,"vw":384.347244},{"c":387.27,"h":387.4,"l":383.85,"n":252,"o":383.85,"t":"2026-10-13T18:00:00Z","v":9131,"vw":386.370212},{"c":388.875,"h":389.48,"l":386.4801,"n":291,"o":386.89,"t":"2026-10-13T18:15:00Z","v":2968,"vw":388.30127},{"c":388.65,"h":388.785,"l":388.03,"n":137,"o":388.785,"t":"2026-10-13T18:30:00Z","v":1342,"vw":388.394687},{"c":387.645,"h":387.76,"l":386.71,"n":235,"o":387.76,"t":"2026-10-13T18:45:00Z","v":4516,"vw":387.425612},{"c":386.7,"h":387.505,"l":386.33,"n":325,"o":387.27,"t":"2026-10-13T19:00:00Z","v":3516,"vw":386.919911},{"c":387.86,"h":388.82,"l":386.7,"n":510,"o":386.705,"t":"2026-10-13T19:15:00Z","v":10201,"vw":388.053424},{"c":388.89,"h":389.87,"l":387.71,"n":747,"o":387.78,"t":"2026-10-13T19:30:00Z","v":12275,"vw":388.982381},{"c":388.31,"h":389.53,"l":387.33,"n":1936,"o":388.75,"t":"2026-10-13T19:45:00Z","v":42000,"vw":388.201501},{"c":388.1,"h":388.1,"l":387.98,"n":35,"o":387.98,"t":"2026-10-13T20:00:00Z","v":31739,"vw":388.099667},{"c":387,"h":387,"l":387,"n":4,"o":387,"t":"2026-10-14T11:45:00Z","v":1002,"vw":387},{"c":381.15,"h":382,"l":380.75,"n":76,"o":381.09,"t":"2026-10-14T12:30:00Z","v":1410,"vw":381.442856},{"c":381,"h":381,"l":381,"n":18,"o":381,"t":"2026-10-14T12:45:00Z","v":66,"vw":381},{"c":381.01,"h":381.01,"l":381.01,"n":2,"o":381.01,"t":"2026-10-14T13:00:00Z","v":47,"vw":381.01},{"c":384.905,"h":389.03,"l":376.78,"n":332,"o":382.3,"t":"2026-10-14T13:30:00Z","v":6807,"vw":383.821874},{"c":384.2,"h":387.09,"l":383.27,"n":505,"o":385.335,"t":"2026-10-14T13:45:00Z","v":7374,"vw":385.090987},{"c":385.2175,"h":386.845,"l":382.55,"n":448,"o":384.06,"t":"2026-10-14T14:00:00Z","v":5437,"vw":384.607638},{"c":378.92,"h":386.18,"l":377.84,"n":524,"o":385.545,"t":"2026-10-14T14:15:00Z","v":7878,"vw":383.752597},{"c":381.94,"h":382.45,"l":379.04,"n":396,"o":379.04,"t":"2026-10-14T14:30:00Z","v":4403,"vw":380.236561},{"c":379.22,"h":381.61,"l":378.225,"n":316,"o":381.61,"t":"2026-10-14T14:45:00Z","v":4282,"vw":379.479271},{"c":372.925,"h":378.85,"l":371.5601,"n":1105,"o":378.85,"t":"2026-10-14T15:00:00Z","v":22362,"vw":374.295112},{"c":371.04,"h":373.99,"l":371,"n":312,"o":373.46,"t":"2026-10-14T15:15:00Z","v":3410,"vw":373.011254},{"c":369.54,"h":371.075,"l":368.95,"n":700,"o":370.69,"t":"2026-10-14T15:30:00Z","v":15848,"vw":370.313719},{"c":370.1,"h":371.06,"l":368.885,"n":776,"o":368.955,"t":"2026-10-14T15:45:00Z","v":13477,"vw":370.176031},{"c":368.9,"h":371.13,"l":368.9,"n":688,"o":370.09,"t":"2026-10-14T16:00:00Z","v":8934,"vw":370.121478},{"c":367.68,"h":369.635,"l":367.26,"n":449,"o":368.82,"t":"2026-10-14T16:15:00Z","v":6528,"vw":368.002599},{"c":368.795,"h":369.0192,"l":367.5,"n":795,"o":367.5,"t":"2026-10-14T16:30:00Z","v":9981,"vw":368.127559},{"c":368.245,"h":368.4366,"l":367.07,"n":733,"o":368.01,"t":"2026-10-14T16:45:00Z","v":9596,"vw":367.757789},{"c":365.67,"h":368.61,"l":365.0276,"n":493,"o":368.5,"t":"2026-10-14T17:00:00Z","v":7080,"vw":366.464171},{"c":362.74,"h":365.67,"l":362.74,"n":650,"o":365.67,"t":"2026-10-14T17:15:00Z","v":9940,"vw":364.325585},{"c":360.91,"h":363.56,"l":360.55,"n":834,"o":362.73,"t":"2026-10-14T17:30:00Z","v":12271,"vw":362.094087},{"c":361.17,"h":362.08,"l":359.29,"n":956,"o":361.465,"t":"2026-10-14T17:45:00Z","v":22221,"vw":361.183345},{"c":364.88,"h":365.02,"l":360.68,"n":817,"o":361.82,"t":"2026-10-14T18:00:00Z","v":16064,"vw":362.813962},{"c":364.115,"h":365.24,"l":363.1368,"n":488,"o":364.46,"t":"2026-10-14T18:15:00Z","v":7092,"vw":364.434608},{"c":364.89,"h":364.89,"l":363.97,"n":346,"o":364.01,"t":"2026-10-14T18:30:00Z","v":3454,"vw":364.370068},{"c":365.72,"h":366,"l":364.08,"n":753,"o":364.22,"t":"2026-10-14T18:45:00Z","v":11288,"vw":365.113909},{"c":367.91,"h":368.5695,"l":364.82,"n":568,"o":365.74,"t":"2026-10-14T19:00:00Z","v":8722,"vw":366.616481},{"c":369.755,"h":371.25,"l":368.045,"n":754,"o":368.045,"t":"2026-10-14T19:15:00Z","v":10542,"vw":369.953948},{"c":368.345,"h":370.94,"l":367.7594,"n":1256,"o":370,"t":"2026-10-14T19:30:00Z","v":19726,"vw":369.768974},{"c":365.68,"h":368.19,"l":365.68,"n":3033,"o":368.12,"t":"2026-10-14T19:45:00Z","v":53653,"vw":367.31565},{"c":369,"h":369,"l":365.68,"n":68,"o":366.18,"t":"2026-10-14T20:00:00Z","v":52818,"vw":365.819704},{"c":366,"h":366,"l":366,"n":1,"o":366,"t":"2026-10-14T20:45:00Z","v":100,"vw":366},{"c":360.8635,"h":360.8635,"l":360.8635,"n":1,"o":360.8635,"t":"2026-10-14T22:15:00Z","v":40,"vw":360.8635},{"c":358.01,"h":358.01,"l":358.01,"n":8,"o":358.01,"t":"2026-10-15T08:00:00Z","v":111,"vw":358.01},{"c":356.01,"h":356.52,"l":355.86,"n":10,"o":356.52,"t":"2026-10-15T12:15:00Z","v":259,"vw":356.109448},{"c":356.01,"h":356.01,"l":356.01,"n":24,"o":356.01,"t":"2026-10-15T12:30:00Z","v":282,"vw":356.01},{"c":355.01,"h":355.01,"l":354,"n":18,"o":354,"t":"2026-10-15T12:45:00Z","v":793,"vw":354.322338},{"c":353.8301,"h":356.13,"l":346.8408,"n":1292,"o":353.16,"t":"2026-10-15T13:30:00Z","v":25349,"vw":352.429703},{"c":348.08,"h":352.83,"l":346.835,"n":1180,"o":351.42,"t":"2026-10-15T13:45:00Z","v":21212,"vw":349.04952},{"c":351.66,"h":354.5,"l":348.14,"n":792,"o":348.51,"t":"2026-10-15T14:00:00Z","v":13307,"vw":351.279455},{"c":352.45,"h":354.59,"l":350.24,"n":608,"o":351.37,"t":"2026-10-15T14:15:00Z","v":7734,"vw":352.613505},{"c":356.56,"h":357.38,"l":350.96,"n":444,"o":351.39,"t":"2026-10-15T14:30:00Z","v":4152,"vw":354.455979},{"c":355.46,"h":357.5,"l":353.66,"n":556,"o":356.9101,"t":"2026-10-15T14:45:00Z","v":6370,"vw":354.863458},{"c":359.49,"h":359.49,"l":353.62,"n":1066,"o":356,"t":"2026-10-15T15:00:00Z","v":19303,"vw":356.868511},{"c":360.3,"h":361.47,"l":359.91,"n":1047,"o":360,"t":"2026-10-15T15:15:00Z","v":35294,"vw":360.773847},{"c":356.54,"h":360.255,"l":356.45,"n":421,"o":360.255,"t":"2026-10-15T15:30:00Z","v":6158,"vw":358.209688},{"c":359.07,"h":359.3,"l":355.58,"n":612,"o":355.92,"t":"2026-10-15T15:45:00Z","v":16883,"vw":358.045006},{"c":356.56,"h":359.48,"l":356.33,"n":513,"o":359.225,"t":"2026-10-15T16:00:00Z","v":6164,"vw":358.307755},{"c":356.17,"h":357.06,"l":356.17,"n":232,"o":357.06,"t":"2026-10-15T16:15:00Z","v":2003,"vw":356.58203},{"c":357.2207,"h":358.7399,"l":356.11,"n":570,"o":356.72,"t":"2026-10-15T16:30:00Z","v":8295,"vw":357.023183},{"c":358.705,"h":358.965,"l":357.455,"n":237,"o":358.68,"t":"2026-10-15T16:45:00Z","v":2619,"vw":358.223606},{"c":359.2,"h":359.2,"l":357.86,"n":488,"o":358.03,"t":"2026-10-15T17:00:00Z","v":5394,"vw":358.488162},{"c":360.47,"h":361.515,"l":359.19,"n":573,"o":359.37,"t":"2026-10-15T17:15:00Z","v":8138,"vw":360.558544},{"c":360,"h":361.225,"l":359.87,"n":517,"o":359.9298,"t":"2026-10-15T17:30:00Z","v":8063,"vw":360.427009},{"c":358.27,"h":360.3,"l":355.76,"n":990,"o":360.3,"t":"2026-10-15T17:45:00Z","v":11627,"vw":357.346416},{"c":353.84,"h":358.45,"l":353.84,"n":546,"o":358.45,"t":"2026-10-15T18:00:00Z","v":13615,"vw":355.860758},{"c":356.51,"h":356.51,"l":354.66,"n":616,"o":355.29,"t":"2026-10-15T18:15:00Z","v":6870,"vw":355.558976},{"c":362.68,"h":363.28,"l":355.87,"n":1203,"o":356.69,"t":"2026-10-15T18:30:00Z","v":24697,"vw":358.803629},{"c":363.63,"h":363.91,"l":360.695,"n":756,"o":362.41,"t":"2026-10-15T18:45:00Z","v":17517,"vw":362.721791},{"c":365.72,"h":365.72,"l":363.485,"n":718,"o":363.495,"t":"2026-10-15T19:00:00Z","v":12551,"vw":364.464465},{"c":368.2,"h":369.495,"l":365.28,"n":911,"o":365.715,"t":"2026-10-15T19:15:00Z","v":18722,"vw":368.342982},{"c":368.505,"h":369.23,"l":367.6,"n":994,"o":367.77,"t":"2026-10-15T19:30:00Z","v":11530,"vw":368.280398},{"c":367.35,"h":370.31,"l":365.8,"n":2803,"o":368.505,"t":"2026-10-15T19:45:00Z","v":49845,"vw":367.341837},{"c":367.16,"h":367.16,"l":367.16,"n":35,"o":367.16,"t":"2026-10-15T20:00:00Z","v":69817,"vw":367.16},{"c":364.85,"h":364.85,"l":364.85,"n":2,"o":364.85,"t":"2026-10-16T11:00:00Z","v":73,"vw":364.85},{"c":365.01,"h":365.01,"l":365.01,"n":27,"o":365.01,"t":"2026-10-16T11:30:00Z","v":248,"vw":365.01},{"c":365.3,"h":365.3,"l":354.5001,"n":756,"o":360.63,"t":"2026-10-16T13:30:00Z","v":20610,"vw":359.975766},{"c":363.72,"h":366.74,"l":363.08,"n":448,"o":365.47,"t":"2026-10-16T13:45:00Z","v":5008,"vw":364.476732},{"c":364.34,"h":365.85,"l":363.47,"n":231,"o":365.85,"t":"2026-10-16T14:00:00Z","v":2071,"vw":364.733736},{"c":365.445,"h":365.9,"l":362.73,"n":265,"o":364.885,"t":"2026-10-16T14:15:00Z","v":3218,"vw":364.304471},{"c":366.12,"h":367.115,"l":365.06,"n":198,"o":366.575,"t":"2026-10-16T14:30:00Z","v":2463,"vw":366.116835},{"c":365.16,"h":367.53,"l":364.28,"n":320,"o":365.67,"t":"2026-10-16T14:45:00Z","v":15787,"vw":365.298207},{"c":357.25,"h":364.22,"l":356.9775,"n":654,"o":364.22,"t":"2026-10-16T15:00:00Z","v":19651,"vw":359.199113},{"c":356.541,"h":358.06,"l":353.62,"n":717,"o":358.06,"t":"2026-10-16T15:15:00Z","v":13768,"vw":356.202031},{"c":356.55,"h":358.135,"l":356.42,"n":260,"o":358.02,"t":"2026-10-16T15:30:00Z","v":3907,"vw":357.265884},{"c":356.46,"h":357.31,"l":355.755,"n":346,"o":356.385,"t":"2026-10-16T15:45:00Z","v":5839,"vw":356.591276},{"c":355.91,"h":357.08,"l":354.92,"n":394,"o":356.465,"t":"2026-10-16T16:00:00Z","v":5470,"vw":356.070139},{"c":355.61,"h":356.81,"l":355.2,"n":429,"o":355.92,"t":"2026-10-16T16:15:00Z","v":6803,"vw":355.827826},{"c":355,"h":357.1205,"l":355,"n":362,"o":355.53,"t":"2026-10-16T16:30:00Z","v":5620,"vw":355.886549},{"c":354.695,"h":355.23,"l":353.4682,"n":401,"o":355.23,"t":"2026-10-16T16:45:00Z","v":5023,"vw":354.228973},{"c":353,"h":354.87,"l":352.4,"n":333,"o":354.87,"t":"2026-10-16T17:00:00Z","v":6030,"vw":353.609324},{"c":352.29,"h":353.24,"l":351.72,"n":630,"o":353.2,"t":"2026-10-16T17:15:00Z","v":8143,"vw":352.805335},{"c":351.935,"h":353.4099,"l":350.57,"n":725,"o":352.18,"t":"2026-10-16T17:30:00Z","v":17077,"vw":352.213258},{"c":348.99,"h":352.01,"l":348.88,"n":477,"o":351.935,"t":"2026-10-16T17:45:00Z","v":5358,"vw":350.314335},{"c":348.77,"h":349.43,"l":348.05,"n":559,"o":349.055,"t":"2026-10-16T18:00:00Z","v":6664,"vw":348.971276},{"c":348.65,"h":348.9912,"l":347.39,"n":634,"o":348.89,"t":"2026-10-16T18:15:00Z","v":9432,"vw":348.258459},{"c":346.85,"h":348.72,"l":346.74,"n":518,"o":348.4525,"t":"2026-10-16T18:30:00Z","v":5636,"vw":347.509409},{"c":347.5,"h":347.89,"l":346.37,"n":497,"o":347.13,"t":"2026-10-16T18:45:00Z","v":9184,"vw":347.262641},{"c":349.055,"h":349.38,"l":346.79,"n":564,"o":347.56,"t":"2026-10-16T19:00:00Z","v":7219,"vw":347.767239},{"c":349.24,"h":349.75,"l":347.92,"n":621,"o":349.67,"t":"2026-10-16T19:15:00Z","v":7816,"vw":348.887662},{"c":344.83,"h":350.06,"l":344.69,"n":1403,"o":349.9,"t":"2026-10-16T19:30:00Z","v":16950,"vw":346.671442},{"c":345.86,"h":346.61,"l":344.72,"n":2915,"o":345.21,"t":"2026-10-16T19:45:00Z","v":62780,"vw":345.52076},{"c":347.42,"h":347.48,"l":345.56,"n":55,"o":345.56,"t":"2026-10-16T20:00:00Z","v":256649,"vw":345.562455},{"c":348,"h":348,"l":348,"n":1,"o":348,"t":"2026-10-16T21:30:00Z","v":100,"vw":348},{"c":353,"h":353.57,"l":353,"n":13,"o":353.57,"t":"2026-10-19T11:00:00Z","v":592,"vw":353.116803},{"c":355,"h":355,"l":355,"n":2,"o":355,"t":"2026-10-19T11:45:00Z","v":100,"vw":355},{"c":356,"h":356.2,"l":355,"n":23,"o":355,"t":"2026-10-19T12:00:00Z","v":796,"vw":355.914177},{"c":355.65,"h":355.65,"l":355,"n":4,"o":355,"t":"2026-10-19T12:15:00Z","v":220,"vw":355.40625},{"c":356.7,"h":356.71,"l":356.7,"n":4,"o":356.71,"t":"2026-10-19T12:30:00Z","v":101,"vw":356.704444},{"c":356.53,"h":356.53,"l":356.53,"n":2,"o":356.53,"t":"2026-10-19T12:45:00Z","v":50,"vw":356.53},{"c":357,"h":357,"l":357,"n":3,"o":357,"t":"2026-10-19T13:15:00Z","v":110,"vw":357},{"c":355.74,"h":358.015,"l":351.83,"n":671,"o":355.8,"t":"2026-10-19T13:30:00Z","v":20857,"vw":354.168052},{"c":351,"h":356.6825,"l":350.5455,"n":322,"o":355.37,"t":"2026-10-19T13:45:00Z","v":5219,"vw":354.988921},{"c":352.3,"h":352.79,"l":350,"n":678,"o":350.54,"t":"2026-10-19T14:00:00Z","v":23903,"vw":350.991042},{"c":354.29,"h":355.445,"l":353.62,"n":411,"o":353.82,"t":"2026-10-19T14:15:00Z","v":14417,"vw":354.676073},{"c":351.455,"h":352.74,"l":350.78,"n":245,"o":352.74,"t":"2026-10-19T14:30:00Z","v":1714,"vw":351.798275},{"c":352.54,"h":353.24,"l":351.745,"n":176,"o":352.4575,"t":"2026-10-19T14:45:00Z","v":2090,"vw":351.974715},{"c":353.57,"h":354.12,"l":352.45,"n":331,"o":353.28,"t":"2026-10-19T15:00:00Z","v":6029,"vw":352.856189},{"c":353.94,"h":354.47,"l":353.42,"n":245,"o":353.73,"t":"2026-10-19T15:15:00Z","v":5794,"vw":354.090634},{"c":354.15,"h":355.63,"l":352.68,"n":380,"o":353.44,"t":"2026-10-19T15:30:00Z","v":7333,"vw":354.161457},{"c":353.5,"h":354.28,"l":353.49,"n":193,"o":354.15,"t":"2026-10-19T15:45:00Z","v":1887,"vw":353.967359},{"c":352.38,"h":353.9,"l":352.17,"n":316,"o":352.71,"t":"2026-10-19T16:00:00Z","v":6443,"vw":353.01737},{"c":352.5,"h":353.44,"l":351.73,"n":131,"o":352.65,"t":"2026-10-19T16:15:00Z","v":1382,"vw":352.51691},{"c":351.6014,"h":352.56,"l":351.6014,"n":70,"o":352.56,"t":"2026-10-19T16:30:00Z","v":3432,"vw":351.739222},{"c":350.91,"h":352.69,"l":350.91,"n":269,"o":352.41,"t":"2026-10-19T16:45:00Z","v":2580,"vw":351.806681},{"c":349.8,"h":351.02,"l":349.64,"n":257,"o":351.02,"t":"2026-10-19T17:00:00Z","v":6381,"vw":350.092307},{"c":350.25,"h":350.7,"l":349.79,"n":344,"o":350.05,"t":"2026-10-19T17:15:00Z","v":3698,"vw":350.120094},{"c":351.18,"h":351.18,"l":350.05,"n":287,"o":350.24,"t":"2026-10-19T17:30:00Z","v":4245,"vw":350.533175},{"c":349.56,"h":350.755,"l":349.56,"n":244,"o":350.755,"t":"2026-10-19T17:45:00Z","v":2228,"vw":350.373404},{"c":350.57,"h":350.61,"l":349.91,"n":197,"o":349.91,"t":"2026-10-19T18:00:00Z","v":1788,"vw":350.20264},{"c":350.87,"h":350.87,"l":350.13,"n":277,"o":350.535,"t":"2026-10-19T18:15:00Z","v":2568,"vw":350.430165},{"c":351.32,"h":351.32,"l":350.01,"n":207,"o":350.48,"t":"2026-10-19T18:30:00Z","v":1880,"vw":350.744853},{"c":351.305,"h":352.47,"l":350.69,"n":363,"o":351.47,"t":"2026-10-19T18:45:00Z","v":4570,"vw":351.562016},{"c":352.36,"h":352.36,"l":350.94,"n":452,"o":350.94,"t":"2026-10-19T19:00:00Z","v":4820,"vw":351.471195},{"c":353.72,"h":354.3,"l":352.175,"n":636,"o":352.175,"t":"2026-10-19T19:15:00Z","v":8065,"vw":353.264695},{"c":355.6,"h":356.14,"l":353.73,"n":1276,"o":353.73,"t":"2026-10-19T19:30:00Z","v":18024,"vw":355.271556},{"c":355.84,"h":355.89,"l":353.81,"n":2554,"o":355.6,"t":"2026-10-19T19:45:00Z","v":41750,"vw":354.79207},{"c":355.44,"h":355.777,"l":355.44,"n":45,"o":355.47,"t":"2026-10-19T20:00:00Z","v":36452,"vw":355.440843},{"c":351.93,"h":351.93,"l":351.93,"n":3,"o":351.93,"t":"2026-10-20T08:00:00Z","v":240,"vw":351.93},{"c":350,"h":350,"l":350,"n":1,"o":350,"t":"2026-10-20T09:30:00Z","v":190,"vw":350},{"c":349.39,"h":349.39,"l":349.39,"n":17,"o":349.39,"t":"2026-10-20T11:00:00Z","v":106,"vw":349.39},{"c":349.74,"h":349.74,"l":349.74,"n":5,"o":349.74,"t":"2026-10-20T11:15:00Z","v":115,"vw":349.74},{"c":347.61,"h":349.74,"l":345.01,"n":29,"o":345.02,"t":"2026-10-20T11:45:00Z","v":528,"vw":346.781597},{"c":347.51,"h":347.54,"l":347.51,"n":9,"o":347.54,"t":"2026-10-20T13:00:00Z","v":197,"vw":347.520256},{"c":341.95,"h":351.4016,"l":340.5,"n":627,"o":349.6,"t":"2026-10-20T13:30:00Z","v":13541,"vw":345.941877},{"c":345.6,"h":346.165,"l":340.1,"n":413,"o":340.985,"t":"2026-10-20T13:45:00Z","v":9950,"vw":345.076636},{"c":348.075,"h":349.7,"l":345.44,"n":321,"o":346.275,"t":"2026-10-20T14:00:00Z","v":9331,"vw":347.616283},{"c":353.34,"h":353.53,"l":348.91,"n":557,"o":348.91,"t":"2026-10-20T14:15:00Z","v":31269,"vw":350.050528},{"c":353.24,"h":354.21,"l":351.165,"n":279,"o":353.89,"t":"2026-10-20T14:30:00Z","v":3122,"vw":352.871924},{"c":354.01,"h":356.9499,"l":353.515,"n":456,"o":353.86,"t":"2026-10-20T14:45:00Z","v":7061,"vw":354.611699},{"c":348.8,"h":354.145,"l":348.54,"n":356,"o":354.145,"t":"2026-10-20T15:00:00Z","v":3892,"vw":352.309815},{"c":353.24,"h":353.28,"l":348.855,"n":467,"o":349.4,"t":"2026-10-20T15:15:00Z","v":8363,"vw":351.546066},{"c":352.91,"h":354.195,"l":352.25,"n":441,"o":353.138,"t":"2026-10-20T15:30:00Z","v":6114,"vw":352.931956},{"c":351.97,"h":353.12,"l":351.25,"n":229,"o":352.945,"t":"2026-10-20T15:45:00Z","v":7090,"vw":351.856848},{"c":352.7099,"h":353.5,"l":351.5,"n":216,"o":352.48,"t":"2026-10-20T16:00:00Z","v":3568,"vw":352.805465},{"c":350.54,"h":351.825,"l":349.45,"n":306,"o":351.825,"t":"2026-10-20T16:15:00Z","v":5591,"vw":350.193181},{"c":351.2975,"h":351.55,"l":350.5,"n":225,"o":350.555,"t":"2026-10-20T16:30:00Z","v":3593,"vw":351.14492},{"c":349.275,"h":351.91,"l":349.275,"n":200,"o":351.49,"t":"2026-10-20T16:45:00Z","v":2563,"vw":351.035165},{"c":349.435,"h":350.35,"l":349.06,"n":209,"o":350.04,"t":"2026-10-20T17:00:00Z","v":2269,"vw":349.673363},{"c":348.28,"h":349.94,"l":347.7923,"n":385,"o":349.04,"t":"2026-10-20T17:15:00Z","v":8600,"vw":348.235012},{"c":350.12,"h":350.12,"l":349.2868,"n":207,"o":349.47,"t":"2026-10-20T17:30:00Z","v":2320,"vw":349.765442},{"c":348.33,"h":349.91,"l":348.33,"n":347,"o":349.91,"t":"2026-10-20T17:45:00Z","v":7568,"vw":349.216273},{"c":347.17,"h":348.495,"l":347.135,"n":182,"o":348.27,"t":"2026-10-20T18:00:00Z","v":2195,"vw":347.876684},{"c":346.58,"h":347.9,"l":346.575,"n":243,"o":347.2,"t":"2026-10-20T18:15:00Z","v":3045,"vw":347.221436},{"c":345.39,"h":347.08,"l":345.01,"n":459,"o":346.58,"t":"2026-10-20T18:30:00Z","v":7974,"vw":345.779521},{"c":348,"h":348.4,"l":346.215,"n":242,"o":346.57,"t":"2026-10-20T18:45:00Z","v":4151,"vw":347.48082},{"c":350.2673,"h":350.92,"l":348.32,"n":450,"o":348.32,"t":"2026-10-20T19:00:00Z","v":6274,"vw":349.587492},{"c":350.295,"h":351.45,"l":349.67,"n":627,"o":350.71,"t":"2026-10-20T19:15:00Z","v":16414,"vw":350.523644},{"c":349.21,"h":350.24,"l":348.44,"n":492,"o":349.89,"t":"2026-10-20T19:30:00Z","v":5720,"vw":349.796062},{"c":349.62,"h":350.3,"l":348.4375,"n":1446,"o":349.09,"t":"2026-10-20T19:45:00Z","v":19919,"vw":349.364266},{"c":349.64,"h":349.64,"l":349.64,"n":44,"o":349.64,"t":"2026-10-20T20:00:00Z","v":71502,"vw":349.64},{"c":355.8,"h":355.99,"l":355.8,"n":18,"o":355.99,"t":"2026-10-21T09:45:00Z","v":181,"vw":355.895},{"c":357.47,"h":358.51,"l":356.89,"n":31,"o":356.89,"t":"2026-10-21T11:30:00Z","v":1649,"vw":357.87865},{"c":360.78,"h":360.91,"l":358.49,"n":28,"o":358.49,"t":"2026-10-21T12:15:00Z","v":2728,"vw":359.731001},{"c":359.15,"h":359.15,"l":359,"n":9,"o":359,"t":"2026-10-21T12:45:00Z","v":133,"vw":359.0816},{"c":360.98,"h":360.98,"l":360.94,"n":2,"o":360.94,"t":"2026-10-21T13:00:00Z","v":100,"vw":360.96},{"c":360.51,"h":360.51,"l":360.51,"n":9,"o":360.51,"t":"2026-10-21T13:15:00Z","v":106,"vw":360.51},{"c":347.36,"h":360,"l":345.82,"n":365,"o":356.24,"t":"2026-10-21T13:30:00Z","v":7443,"vw":353.934127},{"c":348.58,"h":350,"l":347.49,"n":305,"o":347.49,"t":"2026-10-21T13:45:00Z","v":5674,"vw":349.156242},{"c":347.395,"h":350.81,"l":347.395,"n":441,"o":349.115,"t":"2026-10-21T14:00:00Z","v":5521,"vw":349.048672},{"c":348.95,"h":348.95,"l":345.06,"n":359,"o":346.16,"t":"2026-10-21T14:15:00Z","v":4675,"vw":346.976783},{"c":347.68,"h":350.41,"l":347.16,"n":408,"o":348.95,"t":"2026-10-21T14:30:00Z","v":6947,"vw":348.868537},{"c":346.81,"h":349.14,"l":346.285,"n":346,"o":347.6,"t":"2026-10-21T14:45:00Z","v":6153,"vw":347.790838},{"c":344.6575,"h":346.88,"l":344.655,"n":408,"o":346.695,"t":"2026-10-21T15:00:00Z","v":5644,"vw":345.596182},{"c":345.245,"h":346.25,"l":344.635,"n":412,"o":344.645,"t":"2026-10-21T15:15:00Z","v":7587,"vw":345.36514},{"c":343.15,"h":345.39,"l":343,"n":385,"o":345.245,"t":"2026-10-21T15:30:00Z","v":6802,"vw":344.301211},{"c":344.675,"h":344.99,"l":343.14,"n":505,"o":343.14,"t":"2026-10-21T15:45:00Z","v":18787,"vw":343.531735},{"c":344.9403,"h":344.9403,"l":343.04,"n":259,"o":344.15,"t":"2026-10-21T16:00:00Z","v":4701,"vw":344.006838},{"c":342.83,"h":344.64,"l":342.19,"n":403,"o":344.14,"t":"2026-10-21T16:15:00Z","v":15480,"vw":343.556444},{"c":341.74,"h":344.24,"l":340.5,"n":579,"o":342.24,"t":"2026-10-21T16:30:00Z","v":10545,"vw":341.865511},{"c":342.625,"h":343.3,"l":340.8801,"n":532,"o":341.7,"t":"2026-10-21T16:45:00Z","v":17286,"vw":342.259227},{"c":344.35,"h":344.55,"l":342.81,"n":450,"o":343.3,"t":"2026-10-21T17:00:00Z","v":8480,"vw":343.774519},{"c":343.63,"h":344.455,"l":342.72,"n":259,"o":344.4,"t":"2026-10-21T17:15:00Z","v":3996,"vw":344.055924},{"c":343.295,"h":344.04,"l":342.07,"n":400,"o":344.04,"t":"2026-10-21T17:30:00Z","v":5665,"vw":343.07969},{"c":342.8275,"h":343.52,"l":342.395,"n":336,"o":343.355,"t":"2026-10-21T17:45:00Z","v":5107,"vw":342.964172},{"c":344.06,"h":344.53,"l":342.86,"n":370,"o":342.86,"t":"2026-10-21T18:00:00Z","v":4849,"vw":343.726249},{"c":345.91,"h":346.55,"l":344.055,"n":500,"o":344.055,"t":"2026-10-21T18:15:00Z","v":9322,"vw":345.221114},{"c":347.91,"h":348.11,"l":345.74,"n":400,"o":345.74,"t":"2026-10-21T18:30:00Z","v":5080,"vw":347.234995},{"c":343.795,"h":348.11,"l":343.12,"n":963,"o":347.55,"t":"2026-10-21T18:45:00Z","v":23617,"vw":344.49725},{"c":343.63,"h":343.665,"l":342.075,"n":629,"o":343.665,"t":"2026-10-21T19:00:00Z","v":17715,"vw":342.981965},{"c":344.21,"h":344.21,"l":342.77,"n":741,"o":343.45,"t":"2026-10-21T19:15:00Z","v":11112,"vw":343.650079},{"c":342.135,"h":344.74,"l":341.75,"n":861,"o":344.08,"t":"2026-10-21T19:30:00Z","v":10788,"vw":343.703721},{"c":346.01,"h":346.45,"l":342.23,"n":2586,"o":342.67,"t":"2026-10-21T19:45:00Z","v":70093,"vw":344.8029},{"c":345.85,"h":345.85,"l":345.85,"n":40,"o":345.85,"t":"2026-10-21T20:00:00Z","v":36158,"vw":345.85},{"c":350,"h":350,"l":350,"n":1,"o":350,"t":"2026-10-21T21:15:00Z","v":475,"vw":350},{"c":342.24,"h":342.3,"l":342.24,"n":9,"o":342.3,"t":"2026-10-21T23:30:00Z","v":378,"vw":342.262891},{"c":331.2,"h":338,"l":331.2,"n":32,"o":338,"t":"2026-10-22T08:00:00Z","v":640,"vw":335.297409},{"c":323.05,"h":323.05,"l":323.05,"n":5,"o":323.05,"t":"2026-10-22T08:45:00Z","v":50,"vw":323.05},{"c":331.1,"h":331.1,"l":331.01,"n":5,"o":331.01,"t":"2026-10-22T09:00:00Z","v":104,"vw":331.05},{"c":331,"h":331,"l":331,"n":3,"o":331,"t":"2026-10-22T09:30:00Z","v":117,"vw":331},{"c":331.67,"h":332.28,"l":331.07,"n":19,"o":331.07,"t":"2026-10-22T09:45:00Z","v":519,"vw":331.644722},{"c":332.95,"h":332.95,"l":332.95,"n":3,"o":332.95,"t":"2026-10-22T11:00:00Z","v":118,"vw":332.95},{"c":330.225,"h":334.69,"l":326.8,"n":585,"o":334.69,"t":"2026-10-22T13:30:00Z","v":13749,"vw":332.982055},{"c":331.6,"h":331.6,"l":325.99,"n":324,"o":327.385,"t":"2026-10-22T13:45:00Z","v":5314,"vw":329.577051},{"c":328.765,"h":334.33,"l":327.108,"n":476,"o":331.54,"t":"2026-10-22T14:00:00Z","v":18173,"vw":331.197021},{"c":323.94,"h":329.92,"l":323.89,"n":605,"o":327.62,"t":"2026-10-22T14:15:00Z","v":27485,"vw":327.287301},{"c":325.7,"h":327.74,"l":323.66,"n":602,"o":323.86,"t":"2026-10-22T14:30:00Z","v":13185,"vw":325.439492},{"c":326.54,"h":326.56,"l":323.21,"n":678,"o":325.37,"t":"2026-10-22T14:45:00Z","v":21377,"vw":324.107631},{"c":322.91,"h":326.54,"l":322.565,"n":407,"o":326.535,"t":"2026-10-22T15:00:00Z","v":7961,"vw":324.244779},{"c":325.94,"h":327.11,"l":323.755,"n":463,"o":323.755,"t":"2026-10-22T15:15:00Z","v":6841,"vw":325.551233},{"c":324.39,"h":325.54,"l":323.01,"n":545,"o":325.41,"t":"2026-10-22T15:30:00Z","v":16574,"vw":323.99984},{"c":327.685,"h":328.175,"l":323.145,"n":564,"o":323.96,"t":"2026-10-22T15:45:00Z","v":16496,"vw":326.271098},{"c":329.39,"h":329.39,"l":326.69,"n":452,"o":328.99,"t":"2026-10-22T16:00:00Z","v":8410,"vw":327.868511},{"c":330.465,"h":330.465,"l":328.015,"n":535,"o":329.02,"t":"2026-10-22T16:15:00Z","v":7922,"vw":329.80842},{"c":331.35,"h":331.815,"l":329.56,"n":566,"o":329.9,"t":"2026-10-22T16:30:00Z","v":11283,"vw":330.774198},{"c":331.2,"h":331.39,"l":329.31,"n":388,"o":331.355,"t":"2026-10-22T16:45:00Z","v":5650,"vw":330.833738},{"c":330.28,"h":331.52,"l":328.77,"n":528,"o":330.805,"t":"2026-10-22T17:00:00Z","v":7554,"vw":330.436581},{"c":331.83,"h":331.95,"l":328.3,"n":712,"o":330.35,"t":"2026-10-22T17:15:00Z","v":16727,"vw":329.984615},{"c":332.65,"h":332.65,"l":331.2801,"n":417,"o":331.95,"t":"2026-10-22T17:30:00Z","v":5788,"vw":332.003952},{"c":331.76,"h":332.7,"l":330.25,"n":748,"o":332.28,"t":"2026-10-22T17:45:00Z","v":25397,"vw":331.619684},{"c":330.54,"h":331.6833,"l":329.38,"n":338,"o":331.25,"t":"2026-10-22T18:00:00Z","v":5309,"vw":330.963814},{"c":329.31,"h":330.875,"l":329.29,"n":508,"o":330.49,"t":"2026-10-22T18:15:00Z","v":7002,"vw":330.069346},{"c":330.145,"h":330.145,"l":328.95,"n":377,"o":329.305,"t":"2026-10-22T18:30:00Z","v":5151,"vw":329.71787},{"c":327.31,"h":330.185,"l":327.26,"n":573,"o":329.64,"t":"2026-10-22T18:45:00Z","v":8258,"vw":328.218414},{"c":330.02,"h":330.72,"l":326.47,"n":603,"o":327.2,"t":"2026-10-22T19:00:00Z","v":10067,"vw":327.895428},{"c":331.03,"h":331.875,"l":329.28,"n":665,"o":330.8328,"t":"2026-10-22T19:15:00Z","v":14891,"vw":330.260661},{"c":327,"h":331.51,"l":326.74,"n":829,"o":330.82,"t":"2026-10-22T19:30:00Z","v":14190,"vw":330.017643},{"c":330.07,"h":331,"l":327.29,"n":2285,"o":327.31,"t":"2026-10-22T19:45:00Z","v":38131,"vw":329.411012},{"c":328.6782,"h":330.3,"l":328.6782,"n":56,"o":330.3,"t":"2026-10-22T20:00:00Z","v":37803,"vw":330.27088},{"c":328.8,"h":328.8,"l":328.8,"n":1,"o":328.8,"t":"2026-10-22T21:00:00Z","v":600,"vw":328.8},{"c":330,"h":330,"l":330,"n":5,"o":330,"t":"2026-10-22T21:15:00Z","v":200,"vw":330}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.1,"premium":3.1895833333333337,"strike":452.0833333333333,"iv":0.7911874999999999,"gamma":0.0023583333333333334,"theta":-0.22605833333333333,"vega":0.16341250000000002,"rho":0.02276770854998762,"breakevenPct":37.83618427691996},{"delta":0.15,"premium":4.402757793764987,"strike":408.51318944844127,"iv":0.6572223021582734,"gamma":0.003789208633093525,"theta":-0.25058009592326136,"vega":0.21672014388489208,"rho":0.034477763780056535,"breakevenPct":25.01239698522743},{"delta":0.2,"premium":6.4362533692722375,"strike":396.0916442048518,"iv":0.6745528301886793,"gamma":0.004495417789757412,"theta":-0.30891024258760114,"vega":0.26007789757412403,"rho":0.0457540433629668,"breakevenPct":21.867362268884044},{"delta":0.25,"premium":8.711988304093568,"strike":384.6588693957115,"iv":0.6853970760233918,"gamma":0.004960233918128655,"theta":-0.35673976608187136,"vega":0.2949120857699805,"rho":0.0569055563376384,"breakevenPct":19.09502201023465},{"delta":0.3,"premium":10.91953125,"strike":373.203125,"iv":0.67874375,"gamma":0.0055078125,"theta":-0.38763671875,"vega":0.3232859375,"rho":0.06811487594700885,"breakevenPct":16.29508212231304},{"delta":0.35,"premium":13.345121951219511,"strike":362.9268292682927,"iv":0.6715073170731707,"gamma":0.005912195121951219,"theta":-0.409390243902439,"vega":0.3440707317073171,"rho":0.07917876621931183,"breakevenPct":13.918241362250125},{"delta":0.4,"premium":16.061111111111114,"strike":353.93298059964724,"iv":0.6705865961199294,"gamma":0.006182010582010582,"theta":-0.42725326278659614,"vega":0.35877583774250443,"rho":0.09006980966225339,"breakevenPct":12.017587560023724},{"delta":0.45,"premium":19.14815112540193,"strike":345.5466237942122,"iv":0.6742533762057877,"gamma":0.0063,"theta":-0.4410254019292605,"vega":0.3673837620578778,"rho":0.1007022215190957,"breakevenPct":10.41319252788802},{"delta":0.5,"premium":22.469074675324677,"strike":337.48376623376623,"iv":0.677560551948052,"gamma":0.0063,"theta":-0.4482644480519481,"vega":0.37054642857142855,"rho":0.11117269768355643,"breakevenPct":8.977547959155581},{"delta":0.55,"premium":25.816798107255522,"strike":329.38485804416405,"iv":0.6711337539432177,"gamma":0.006287697160883281,"theta":-0.44282176656151423,"vega":0.3681864353312303,"rho":0.12164183060914117,"breakevenPct":7.539102679812154},{"delta":0.6,"premium":29.87831230283911,"strike":321.49842271293375,"iv":0.6741305993690851,"gamma":0.006129968454258675,"theta":-0.43540851735015773,"vega":0.3590381703470032,"rho":0.13158978602731433,"breakevenPct":6.381088409256083},{"delta":0.65,"premium":33.84242658423493,"strike":313.7403400309119,"iv":0.6642463678516228,"gamma":0.005974806800618238,"theta":-0.4130927357032458,"vega":0.34359134466769703,"rho":0.14160585517995788,"breakevenPct":5.232445236193404},{"delta":0.7,"premium":38.8235652173913,"strike":305.5130434782609,"iv":0.6651342608695653,"gamma":0.005630782608695653,"theta":-0.3904594782608696,"vega":0.3226121739130435,"rho":0.15086485450188644,"breakevenPct":4.249654464320974},{"delta":0.75,"premium":44.49258957654723,"strike":297.0195439739414,"iv":0.6672535830618893,"gamma":0.005121172638436483,"theta":-0.36122003257328994,"vega":0.29470993485342023,"rho":0.15961378148746283,"breakevenPct":3.394530290792795},{"delta":0.8,"premium":50.00359281437127,"strike":288.622754491018,"iv":0.6516550898203592,"gamma":0.004603592814371257,"theta":-0.3152820359281437,"vega":0.2601467065868263,"rho":0.16847576542729742,"breakevenPct":2.5208438708414174},{"delta":0.85,"premium":59.59449541284405,"strike":276.8807339449541,"iv":0.6750201834862386,"gamma":0.00375045871559633,"theta":-0.27556788990825687,"vega":0.21685596330275228,"rho":0.17419618719647068,"breakevenPct":1.8695820035719546},{"delta":0.9,"premium":71.34705882352941,"strike":263.1372549019608,"iv":0.6872313725490196,"gamma":0.002719607843137255,"theta":-0.21744313725490197,"vega":0.1619843137254902,"rho":0.1782213250886794,"breakevenPct":1.2668221996639941}],"put":[{"delta":0.1,"premium":3.43062015503876,"strike":261.3178294573643,"iv":0.7114441860465116,"gamma":0.0026790697674418606,"theta":-0.19607441860465116,"vega":0.1629325581395349,"rho":-0.029339844422389006,"breakevenPct":21.923339599659222},{"delta":0.15,"premium":5.687789203084833,"strike":274.2159383033419,"iv":0.7147349614395887,"gamma":0.003495115681233933,"theta":-0.26048431876606687,"vega":0.21634113110539846,"rho":-0.04441149009144104,"breakevenPct":18.701741114060834},{"delta":0.2,"premium":8.026754385964914,"strike":286.030701754386,"iv":0.6993807017543859,"gamma":0.004322149122807018,"theta":-0.30511206140350877,"vega":0.25981206140350876,"rho":-0.059553046831260746,"breakevenPct":15.832895135204037},{"delta":0.25,"premium":11.080971993410216,"strike":295.25535420098845,"iv":0.7121682042833608,"gamma":0.004810214168039539,"theta":-0.35207808896210874,"vega":0.2944805601317957,"rho":-0.07517615241243474,"breakevenPct":13.96476469646435},{"delta":0.3,"premium":14.384671532846715,"strike":303.86861313868616,"iv":0.7241992700729927,"gamma":0.005154744525547445,"theta":-0.3906846715328467,"vega":0.3227197080291971,"rho":-0.09098269171888507,"breakevenPct":12.357268663082229},{"delta":0.35,"premium":17.637328767123286,"strike":312.8082191780822,"iv":0.715004109589041,"gamma":0.005512328767123287,"theta":-0.4096684931506849,"vega":0.343963698630137,"rho":-0.10677066566352414,"breakevenPct":10.635516072976419},{"delta":0.4,"premium":21.17706270627063,"strike":321.3201320132013,"iv":0.707215511551155,"gamma":0.005839603960396039,"theta":-0.42147128712871285,"vega":0.3591653465346535,"rho":-0.12276658225238428,"breakevenPct":9.130163697568674},{"delta":0.45,"premium":25.096204620462046,"strike":329.57095709570956,"iv":0.7016874587458746,"gamma":0.006087128712871288,"theta":-0.42691683168316835,"vega":0.36832376237623765,"rho":-0.13902233666545538,"breakevenPct":7.818724651756735},{"delta":0.5,"premium":28.81943127962085,"strike":337.4881516587678,"iv":0.6833535545023697,"gamma":0.006249763033175356,"theta":-0.4157431279620853,"vega":0.37052227488151657,"rho":-0.15514074180253473,"breakevenPct":6.5489796006215855},{"delta":0.55,"premium":34.64421641791045,"strike":346.3619402985075,"iv":0.6967039179104477,"gamma":0.006109141791044776,"theta":-0.4184527985074627,"vega":0.36772817164179106,"rho":-0.17281396552031925,"breakevenPct":5.625878328611263},{"delta":0.6,"premium":40.63015597920277,"strike":355.28596187175043,"iv":0.701826863084922,"gamma":0.005894280762564991,"theta":-0.4084564991334489,"vega":0.35871681109185444,"rho":-0.19061397439891914,"breakevenPct":4.73635910004613},{"delta":0.65,"premium":46.677566539923966,"strike":364.3346007604563,"iv":0.6951996197718632,"gamma":0.005669961977186311,"theta":-0.38423650190114067,"vega":0.34403422053231936,"rho":-0.20845331309413034,"breakevenPct":3.827722004077413},{"delta":0.7,"premium":54.8,"strike":375,"iv":0.7022999999999999,"gamma":0.0053,"theta":-0.3604,"vega":0.32320000000000004,"rho":-0.22787407519193698,"breakevenPct":3.0578262185891596},{"delta":0.75,"premium":65.60700808625337,"strike":388.0323450134771,"iv":0.7209797843665768,"gamma":0.0046983827493261455,"theta":-0.3336452830188679,"vega":0.2955485175202156,"rho":-0.2493637645691035,"breakevenPct":2.3840941788605163},{"delta":0.8,"premium":78.0305084745763,"strike":402.6553672316384,"iv":0.7311209039548022,"gamma":0.004093785310734462,"theta":-0.29135988700564963,"vega":0.2602525423728813,"rho":-0.27210612454443,"breakevenPct":1.7181777907774345},{"delta":0.85,"premium":92.08191881918819,"strike":418.8560885608856,"iv":0.72929963099631,"gamma":0.003445756457564575,"theta":-0.23267195571955718,"vega":0.2168712177121771,"rho":-0.2961300796427326,"breakevenPct":1.0674629907062103},{"delta":0.9,"premium":120.59327731092438,"strike":449.15966386554624,"iv":0.7757361344537815,"gamma":0.002425210084033613,"theta":-0.17349327731092437,"vega":0.16336806722689076,"rho":-0.3314626310653139,"breakevenPct":0.5248602619976211}]},"raw":{"call":[{"delta":0.1,"premium":3.1895833333333337,"strike":452.0833333333333,"iv":0.7911874999999999,"gamma":0.0023583333333333334,"theta":-0.22605833333333333,"vega":0.16341250000000002,"rho":0.02276770854998762,"breakevenPct":37.83618427691996},{"delta":0.15,"premium":4.402757793764987,"strike":408.51318944844127,"iv":0.6572223021582734,"gamma":0.003789208633093525,"theta":-0.25058009592326136,"vega":0.21672014388489208,"rho":0.034477763780056535,"breakevenPct":25.01239698522743},{"delta":0.2,"premium":6.4362533692722375,"strike":396.0916442048518,"iv":0.6745528301886793,"gamma":0.004495417789757412,"theta":-0.30891024258760114,"vega":0.26007789757412403,"rho":0.0457540433629668,"breakevenPct":21.867362268884044},{"delta":0.25,"premium":8.711988304093568,"strike":384.6588693957115,"iv":0.6853970760233918,"gamma":0.004960233918128655,"theta":-0.35673976608187136,"vega":0.2949120857699805,"rho":0.0569055563376384,"breakevenPct":19.09502201023465},{"delta":0.3,"premium":10.91953125,"strike":373.203125,"iv":0.67874375,"gamma":0.0055078125,"theta":-0.38763671875,"vega":0.3232859375,"rho":0.06811487594700885,"breakevenPct":16.29508212231304},{"delta":0.35,"premium":13.345121951219511,"strike":362.9268292682927,"iv":0.6715073170731707,"gamma":0.005912195121951219,"theta":-0.409390243902439,"vega":0.3440707317073171,"rho":0.07917876621931183,"breakevenPct":13.918241362250125},{"delta":0.4,"premium":16.061111111111114,"strike":353.93298059964724,"iv":0.6705865961199294,"gamma":0.006182010582010582,"theta":-0.42725326278659614,"vega":0.35877583774250443,"rho":0.09006980966225339,"breakevenPct":12.017587560023724},{"delta":0.45,"premium":19.14815112540193,"strike":345.5466237942122,"iv":0.6742533762057877,"gamma":0.0063,"theta":-0.4410254019292605,"vega":0.3673837620578778,"rho":0.1007022215190957,"breakevenPct":10.41319252788802},{"delta":0.5,"premium":22.469074675324677,"strike":337.48376623376623,"iv":0.677560551948052,"gamma":0.0063,"theta":-0.4482644480519481,"vega":0.37054642857142855,"rho":0.11117269768355643,"breakevenPct":8.977547959155581},{"delta":0.55,"premium":25.816798107255522,"strike":329.38485804416405,"iv":0.6711337539432177,"gamma":0.006287697160883281,"theta":-0.44282176656151423,"vega":0.3681864353312303,"rho":0.12164183060914117,"breakevenPct":7.539102679812154},{"delta":0.6,"premium":29.87831230283911,"strike":321.49842271293375,"iv":0.6741305993690851,"gamma":0.006129968454258675,"theta":-0.43540851735015773,"vega":0.3590381703470032,"rho":0.13158978602731433,"breakevenPct":6.381088409256083},{"delta":0.65,"premium":33.84242658423493,"strike":313.7403400309119,"iv":0.6642463678516228,"gamma":0.005974806800618238,"theta":-0.4130927357032458,"vega":0.34359134466769703,"rho":0.14160585517995788,"breakevenPct":5.232445236193404},{"delta":0.7,"premium":38.8235652173913,"strike":305.5130434782609,"iv":0.6651342608695653,"gamma":0.005630782608695653,"theta":-0.3904594782608696,"vega":0.3226121739130435,"rho":0.15086485450188644,"breakevenPct":4.249654464320974},{"delta":0.75,"premium":44.49258957654723,"strike":297.0195439739414,"iv":0.6672535830618893,"gamma":0.005121172638436483,"theta":-0.36122003257328994,"vega":0.29470993485342023,"rho":0.15961378148746283,"breakevenPct":3.394530290792795},{"delta":0.8,"premium":50.00359281437127,"strike":288.622754491018,"iv":0.6516550898203592,"gamma":0.004603592814371257,"theta":-0.3152820359281437,"vega":0.2601467065868263,"rho":0.16847576542729742,"breakevenPct":2.5208438708414174},{"delta":0.85,"premium":59.59449541284405,"strike":276.8807339449541,"iv":0.6750201834862386,"gamma":0.00375045871559633,"theta":-0.27556788990825687,"vega":0.21685596330275228,"rho":0.17419618719647068,"breakevenPct":1.8695820035719546},{"delta":0.9,"premium":71.34705882352941,"strike":263.1372549019608,"iv":0.6872313725490196,"gamma":0.002719607843137255,"theta":-0.21744313725490197,"vega":0.1619843137254902,"rho":0.1782213250886794,"breakevenPct":1.2668221996639941}],"put":[{"delta":0.1,"premium":3.43062015503876,"strike":261.3178294573643,"iv":0.7114441860465116,"gamma":0.0026790697674418606,"theta":-0.19607441860465116,"vega":0.1629325581395349,"rho":-0.029339844422389006,"breakevenPct":21.923339599659222},{"delta":0.15,"premium":5.687789203084833,"strike":274.2159383033419,"iv":0.7147349614395887,"gamma":0.003495115681233933,"theta":-0.26048431876606687,"vega":0.21634113110539846,"rho":-0.04441149009144104,"breakevenPct":18.701741114060834},{"delta":0.2,"premium":8.026754385964914,"strike":286.030701754386,"iv":0.6993807017543859,"gamma":0.004322149122807018,"theta":-0.30511206140350877,"vega":0.25981206140350876,"rho":-0.059553046831260746,"breakevenPct":15.832895135204037},{"delta":0.25,"premium":11.080971993410216,"strike":295.25535420098845,"iv":0.7121682042833608,"gamma":0.004810214168039539,"theta":-0.35207808896210874,"vega":0.2944805601317957,"rho":-0.07517615241243474,"breakevenPct":13.96476469646435},{"delta":0.3,"premium":14.384671532846715,"strike":303.86861313868616,"iv":0.7241992700729927,"gamma":0.005154744525547445,"theta":-0.3906846715328467,"vega":0.3227197080291971,"rho":-0.09098269171888507,"breakevenPct":12.357268663082229},{"delta":0.35,"premium":17.637328767123286,"strike":312.8082191780822,"iv":0.715004109589041,"gamma":0.005512328767123287,"theta":-0.4096684931506849,"vega":0.343963698630137,"rho":-0.10677066566352414,"breakevenPct":10.635516072976419},{"delta":0.4,"premium":21.17706270627063,"strike":321.3201320132013,"iv":0.707215511551155,"gamma":0.005839603960396039,"theta":-0.42147128712871285,"vega":0.3591653465346535,"rho":-0.12276658225238428,"breakevenPct":9.130163697568674},{"delta":0.45,"premium":25.096204620462046,"strike":329.57095709570956,"iv":0.7016874587458746,"gamma":0.006087128712871288,"theta":-0.42691683168316835,"vega":0.36832376237623765,"rho":-0.13902233666545538,"breakevenPct":7.818724651756735},{"delta":0.5,"premium":28.81943127962085,"strike":337.4881516587678,"iv":0.6833535545023697,"gamma":0.006249763033175356,"theta":-0.4157431279620853,"vega":0.37052227488151657,"rho":-0.15514074180253473,"breakevenPct":6.5489796006215855},{"delta":0.55,"premium":34.64421641791045,"strike":346.3619402985075,"iv":0.6967039179104477,"gamma":0.006109141791044776,"theta":-0.4184527985074627,"vega":0.36772817164179106,"rho":-0.17281396552031925,"breakevenPct":5.625878328611263},{"delta":0.6,"premium":40.63015597920277,"strike":355.28596187175043,"iv":0.701826863084922,"gamma":0.005894280762564991,"theta":-0.4084564991334489,"vega":0.35871681109185444,"rho":-0.19061397439891914,"breakevenPct":4.73635910004613},{"delta":0.65,"premium":46.677566539923966,"strike":364.3346007604563,"iv":0.6951996197718632,"gamma":0.005669961977186311,"theta":-0.38423650190114067,"vega":0.34403422053231936,"rho":-0.20845331309413034,"breakevenPct":3.827722004077413},{"delta":0.7,"premium":54.8,"strike":375,"iv":0.7022999999999999,"gamma":0.0053,"theta":-0.3604,"vega":0.32320000000000004,"rho":-0.22787407519193698,"breakevenPct":3.0578262185891596},{"delta":0.75,"premium":65.60700808625337,"strike":388.0323450134771,"iv":0.7209797843665768,"gamma":0.0046983827493261455,"theta":-0.3336452830188679,"vega":0.2955485175202156,"rho":-0.2493637645691035,"breakevenPct":2.3840941788605163},{"delta":0.8,"premium":78.0305084745763,"strike":402.6553672316384,"iv":0.7311209039548022,"gamma":0.004093785310734462,"theta":-0.29135988700564963,"vega":0.2602525423728813,"rho":-0.27210612454443,"breakevenPct":1.7181777907774345},{"delta":0.85,"premium":92.08191881918819,"strike":418.8560885608856,"iv":0.72929963099631,"gamma":0.003445756457564575,"theta":-0.23267195571955718,"vega":0.2168712177121771,"rho":-0.2961300796427326,"breakevenPct":1.0674629907062103},{"delta":0.9,"premium":120.59327731092438,"strike":449.15966386554624,"iv":0.7757361344537815,"gamma":0.002425210084033613,"theta":-0.17349327731092437,"vega":0.16336806722689076,"rho":-0.3314626310653139,"breakevenPct":0.5248602619976211}]}},"errors":[],"methodology":"https://intraalpha.com/resources/options-delta-methodology","schemaVersion":1,"sources":{"price":"Alpaca","options":"Alpaca","fundamentals":"Alpha Vantage"},"units":{"quote.last_price":"USD per share","bars":"OHLC prices in USD per share; volume in shares; t is observation time","surface.curve.*.delta":"absolute delta fraction","surface.curve.*.strike":"interpolated pseudo strike in USD per share","surface.curve.*.premium":"interpolated premium in USD per share","surface.curve.*.iv":"annualized volatility fraction","surface.curve.*.breakevenPct":"absolute breakeven move in percentage points"}}