{"symbol":"AMG","url":"https://intraalpha.com/companies/AMG","capturedAt":"2026-10-23T05:03:11.061Z","state":"ready","quote":{"symbol":"AMG","last_price":395.53,"prev_close":393.66,"regular_close":395.53,"change":1.87,"change_pct":0.475,"regular_change":1.87,"regular_change_pct":0.475,"extended_change":0,"extended_change_pct":0,"bid":383,"ask":404.85,"bid_size":40,"ask_size":40,"volume":204487,"vwap":395.155616,"open":388.91,"high":397.06,"low":383.005,"close":395.53,"trade_count":10025,"last_trade_at":"2026-10-22T23:00:00.003717132Z","last_quote_at":"2026-10-23T00:00:00.283201989Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-23T01:02:58.787352607-04:00","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":"AMG","fetched_at":"2026-10-23T05:03:10.406838+00:00","name":"Affiliated Managers Group, Inc.","exchange":"NYSE","currency":"USD","sector":"FINANCIAL SERVICES","industry":"ASSET MANAGEMENT","country":"USA","description":"Affiliated Managers Group, Inc., through its affiliates, is an asset management company providing investment management services to mutual funds, institutional clients and high net worth individuals in the United States. The company is headquartered in Prides Crossing, Massachusetts.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":10180021000,"ebitda":625600000,"pe_ratio":13.79,"peg_ratio":0.613,"book_value":116.85,"dividend_per_share":0.04,"dividend_yield":0.0001,"eps":28.54,"revenue_ttm":2270200000,"gross_profit_ttm":1141300000,"profit_margin":0.377,"operating_margin_ttm":0.304,"return_on_assets_ttm":0.0312,"return_on_equity_ttm":0.243,"quarterly_earnings_growth":1.482,"quarterly_revenue_growth":0.299,"analyst_target_price":445.71,"analyst_number":1,"beta":1.073,"fifty_two_week_high":397.06,"fifty_two_week_low":235.01,"fifty_day_ma":367.97,"two_hundred_day_ma":329.71,"shares_outstanding":25859900,"forward_pe":8.8,"price_to_sales":4.484,"price_to_book":3.117,"ev_to_revenue":5.31,"ev_to_ebitda":7.21},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T05:03:10.406838+00:00"},"optionObservedAt":"2026-10-22T19:58:27.632Z","bars":[{"c":388.31,"h":390.125,"l":385.1,"n":128,"o":385.74,"t":"2026-10-16T13:30:00Z","v":4689,"vw":386.696408},{"c":389.355,"h":390.4,"l":389.05,"n":65,"o":389.05,"t":"2026-10-16T13:35:00Z","v":1458,"vw":389.389804},{"c":390,"h":390,"l":389.325,"n":55,"o":389.465,"t":"2026-10-16T13:40:00Z","v":1061,"vw":389.728971},{"c":390.2702,"h":390.81,"l":389.56,"n":62,"o":390.81,"t":"2026-10-16T13:45:00Z","v":1174,"vw":389.948139},{"c":388.4,"h":390.72,"l":388.29,"n":134,"o":390.38,"t":"2026-10-16T13:50:00Z","v":2502,"vw":389.617948},{"c":389.6,"h":389.6219,"l":388.445,"n":46,"o":388.445,"t":"2026-10-16T13:55:00Z","v":836,"vw":389.04521},{"c":387.27,"h":388.75,"l":387.27,"n":85,"o":388.51,"t":"2026-10-16T14:00:00Z","v":1511,"vw":388.100431},{"c":385.71,"h":388.41,"l":385.71,"n":37,"o":387.01,"t":"2026-10-16T14:05:00Z","v":774,"vw":387.567719},{"c":385.915,"h":387.025,"l":385.4,"n":105,"o":385.65,"t":"2026-10-16T14:10:00Z","v":2034,"vw":385.906345},{"c":387.215,"h":387.215,"l":386.27,"n":81,"o":386.27,"t":"2026-10-16T14:15:00Z","v":1437,"vw":386.698235},{"c":388.235,"h":388.235,"l":387.63,"n":44,"o":387.63,"t":"2026-10-16T14:20:00Z","v":553,"vw":387.9265},{"c":387.12,"h":388.23,"l":387.12,"n":72,"o":387.86,"t":"2026-10-16T14:25:00Z","v":1434,"vw":387.785952},{"c":389.3325,"h":389.44,"l":387.12,"n":135,"o":387.635,"t":"2026-10-16T14:30:00Z","v":2084,"vw":388.098989},{"c":389.12,"h":389.31,"l":388.775,"n":80,"o":388.775,"t":"2026-10-16T14:35:00Z","v":976,"vw":389.205206},{"c":387.6,"h":388.36,"l":387.375,"n":264,"o":388.36,"t":"2026-10-16T14:40:00Z","v":3892,"vw":387.795789},{"c":387.865,"h":387.98,"l":387.73,"n":129,"o":387.82,"t":"2026-10-16T14:45:00Z","v":1167,"vw":387.855447},{"c":387.015,"h":388.71,"l":386.73,"n":263,"o":387.52,"t":"2026-10-16T14:50:00Z","v":5074,"vw":387.872838},{"c":387.055,"h":387.5699,"l":386.815,"n":73,"o":386.815,"t":"2026-10-16T14:55:00Z","v":709,"vw":387.117297},{"c":388.015,"h":388.1087,"l":387.05,"n":211,"o":387.055,"t":"2026-10-16T15:00:00Z","v":2059,"vw":387.661523},{"c":388.2,"h":388.385,"l":387.97,"n":97,"o":388.36,"t":"2026-10-16T15:05:00Z","v":1253,"vw":388.174293},{"c":387.575,"h":387.82,"l":387.13,"n":108,"o":387.82,"t":"2026-10-16T15:10:00Z","v":1280,"vw":387.576526},{"c":387.27,"h":388.01,"l":387.27,"n":107,"o":388.01,"t":"2026-10-16T15:15:00Z","v":1241,"vw":387.580843},{"c":386.65,"h":387.53,"l":386.65,"n":91,"o":387.48,"t":"2026-10-16T15:20:00Z","v":1467,"vw":387.125604},{"c":386.89,"h":386.89,"l":386.84,"n":44,"o":386.845,"t":"2026-10-16T15:25:00Z","v":427,"vw":386.853889},{"c":386.74,"h":386.89,"l":386.74,"n":50,"o":386.89,"t":"2026-10-16T15:30:00Z","v":414,"vw":386.8375},{"c":385.85,"h":387.32,"l":385.85,"n":164,"o":386.965,"t":"2026-10-16T15:35:00Z","v":2409,"vw":386.555992},{"c":384.865,"h":385.99,"l":384.865,"n":52,"o":385.99,"t":"2026-10-16T15:40:00Z","v":732,"vw":385.547222},{"c":384.83,"h":385.515,"l":384.8,"n":108,"o":385.515,"t":"2026-10-16T15:45:00Z","v":1322,"vw":385.11201},{"c":384.54,"h":384.73,"l":384.09,"n":50,"o":384.73,"t":"2026-10-16T15:50:00Z","v":911,"vw":384.293448},{"c":383.825,"h":384.095,"l":383.49,"n":93,"o":384.095,"t":"2026-10-16T15:55:00Z","v":964,"vw":383.858434},{"c":384.29,"h":384.39,"l":383.45,"n":150,"o":383.45,"t":"2026-10-16T16:00:00Z","v":1641,"vw":384.16616},{"c":384.14,"h":384.965,"l":384.14,"n":162,"o":384.51,"t":"2026-10-16T16:05:00Z","v":1992,"vw":384.596349},{"c":384.63,"h":384.66,"l":384.2,"n":47,"o":384.66,"t":"2026-10-16T16:10:00Z","v":602,"vw":384.592924},{"c":384.95,"h":384.95,"l":384.695,"n":98,"o":384.85,"t":"2026-10-16T16:15:00Z","v":1000,"vw":384.867292},{"c":385.695,"h":385.81,"l":385.01,"n":285,"o":385.135,"t":"2026-10-16T16:20:00Z","v":4529,"vw":385.310624},{"c":385.1,"h":385.7,"l":384.88,"n":122,"o":385.7,"t":"2026-10-16T16:25:00Z","v":1338,"vw":385.3871},{"c":384.35,"h":384.915,"l":384.345,"n":104,"o":384.87,"t":"2026-10-16T16:30:00Z","v":1006,"vw":384.625455},{"c":384.88,"h":384.88,"l":384.335,"n":73,"o":384.35,"t":"2026-10-16T16:35:00Z","v":911,"vw":384.669689},{"c":384.585,"h":385.03,"l":384.58,"n":31,"o":385.03,"t":"2026-10-16T16:40:00Z","v":296,"vw":384.661839},{"c":383.815,"h":384.58,"l":383.815,"n":152,"o":384.32,"t":"2026-10-16T16:45:00Z","v":2762,"vw":384.145074},{"c":384.005,"h":384.52,"l":383.835,"n":46,"o":383.855,"t":"2026-10-16T16:50:00Z","v":796,"vw":384.113172},{"c":384.45,"h":384.45,"l":384.03,"n":20,"o":384.03,"t":"2026-10-16T16:55:00Z","v":472,"vw":384.380579},{"c":384.04,"h":384.58,"l":383.72,"n":638,"o":384.46,"t":"2026-10-16T17:00:00Z","v":18277,"vw":384.192729},{"c":383.755,"h":384.25,"l":383.61,"n":294,"o":384.04,"t":"2026-10-16T17:05:00Z","v":6069,"vw":384.014886},{"c":383.87,"h":383.92,"l":383.28,"n":207,"o":383.75,"t":"2026-10-16T17:10:00Z","v":2528,"vw":383.778614},{"c":383.62,"h":383.91,"l":383.34,"n":170,"o":383.755,"t":"2026-10-16T17:15:00Z","v":2938,"vw":383.703626},{"c":383.87,"h":384.01,"l":383.565,"n":227,"o":383.565,"t":"2026-10-16T17:20:00Z","v":2926,"vw":383.7823},{"c":386.82,"h":386.84,"l":384.13,"n":405,"o":384.13,"t":"2026-10-16T17:25:00Z","v":7034,"vw":386.060071},{"c":386.08,"h":386.42,"l":385.285,"n":285,"o":386.42,"t":"2026-10-16T17:30:00Z","v":4066,"vw":385.869249},{"c":385.895,"h":386.7,"l":385.895,"n":125,"o":386.46,"t":"2026-10-16T17:35:00Z","v":1409,"vw":386.268747},{"c":386.41,"h":386.84,"l":385.765,"n":295,"o":385.765,"t":"2026-10-16T17:40:00Z","v":4500,"vw":386.174623},{"c":386.4,"h":386.55,"l":385.8,"n":211,"o":386.51,"t":"2026-10-16T17:45:00Z","v":3151,"vw":386.093852},{"c":385.425,"h":385.985,"l":385.295,"n":185,"o":385.985,"t":"2026-10-16T17:50:00Z","v":2793,"vw":385.57809},{"c":385.57,"h":385.8,"l":385.01,"n":317,"o":385.76,"t":"2026-10-16T17:55:00Z","v":5542,"vw":385.442654},{"c":385.66,"h":385.77,"l":385.41,"n":318,"o":385.44,"t":"2026-10-16T18:00:00Z","v":3882,"vw":385.625656},{"c":385.64,"h":385.76,"l":385.23,"n":283,"o":385.6,"t":"2026-10-16T18:05:00Z","v":4446,"vw":385.539544},{"c":384.7725,"h":385.68,"l":384.7,"n":204,"o":385.68,"t":"2026-10-16T18:10:00Z","v":3537,"vw":384.972267},{"c":384.205,"h":384.82,"l":383.855,"n":262,"o":384.795,"t":"2026-10-16T18:15:00Z","v":4538,"vw":384.350481},{"c":384.09,"h":384.415,"l":384.04,"n":225,"o":384.05,"t":"2026-10-16T18:20:00Z","v":4136,"vw":384.264339},{"c":382.33,"h":384.02,"l":382.33,"n":294,"o":384.02,"t":"2026-10-16T18:25:00Z","v":5884,"vw":383.178317},{"c":382.79,"h":383.3,"l":382.32,"n":352,"o":382.49,"t":"2026-10-16T18:30:00Z","v":4960,"vw":382.792853},{"c":383.6725,"h":383.835,"l":383.04,"n":172,"o":383.04,"t":"2026-10-16T18:35:00Z","v":2859,"vw":383.360902},{"c":383.17,"h":383.74,"l":382.83,"n":315,"o":383.74,"t":"2026-10-16T18:40:00Z","v":4687,"vw":383.201052},{"c":384.16,"h":384.16,"l":383.625,"n":193,"o":383.625,"t":"2026-10-16T18:45:00Z","v":2251,"vw":383.870706},{"c":383.07,"h":384.14,"l":382.79,"n":268,"o":383.94,"t":"2026-10-16T18:50:00Z","v":6332,"vw":383.571489},{"c":383.05,"h":383.065,"l":382.48,"n":216,"o":382.79,"t":"2026-10-16T18:55:00Z","v":3740,"vw":382.804694},{"c":383.42,"h":383.45,"l":382.91,"n":272,"o":382.93,"t":"2026-10-16T19:00:00Z","v":3781,"vw":383.179139},{"c":382.205,"h":383.72,"l":381.68,"n":240,"o":383.43,"t":"2026-10-16T19:05:00Z","v":4328,"vw":382.801294},{"c":382.035,"h":382.66,"l":381.68,"n":275,"o":381.68,"t":"2026-10-16T19:10:00Z","v":5959,"vw":382.034009},{"c":382.34,"h":382.53,"l":381.955,"n":265,"o":382.085,"t":"2026-10-16T19:15:00Z","v":4345,"vw":382.32605},{"c":382.72,"h":382.74,"l":382.065,"n":269,"o":382.315,"t":"2026-10-16T19:20:00Z","v":4698,"vw":382.451143},{"c":383.5,"h":383.5,"l":382.54,"n":327,"o":382.76,"t":"2026-10-16T19:25:00Z","v":4480,"vw":382.990191},{"c":382.265,"h":383.785,"l":381.921,"n":408,"o":383.42,"t":"2026-10-16T19:30:00Z","v":10228,"vw":383.061821},{"c":381.885,"h":382.97,"l":381.5285,"n":352,"o":382.71,"t":"2026-10-16T19:35:00Z","v":7368,"vw":382.321344},{"c":380.66,"h":382.11,"l":380.27,"n":343,"o":381.885,"t":"2026-10-16T19:40:00Z","v":7067,"vw":380.750236},{"c":381.535,"h":381.59,"l":380.41,"n":338,"o":380.58,"t":"2026-10-16T19:45:00Z","v":8518,"vw":381.023078},{"c":383.595,"h":383.85,"l":381.46,"n":482,"o":381.65,"t":"2026-10-16T19:50:00Z","v":10151,"vw":382.830621},{"c":383.93,"h":384.72,"l":382.99,"n":1731,"o":383.7,"t":"2026-10-16T19:55:00Z","v":51785,"vw":383.810076},{"c":383.76,"h":383.76,"l":383.76,"n":24,"o":383.76,"t":"2026-10-16T20:00:00Z","v":65755,"vw":383.76},{"c":384.785,"h":387.49,"l":384.07,"n":30,"o":384.07,"t":"2026-10-19T13:30:00Z","v":1313,"vw":384.766291},{"c":384.6,"h":385.435,"l":383.32,"n":38,"o":385.435,"t":"2026-10-19T13:35:00Z","v":790,"vw":384.704538},{"c":384.535,"h":385.245,"l":384.4,"n":34,"o":384.4,"t":"2026-10-19T13:40:00Z","v":717,"vw":384.822395},{"c":384.98,"h":385.415,"l":384.3,"n":69,"o":384.53,"t":"2026-10-19T13:45:00Z","v":1543,"vw":384.794521},{"c":384.18,"h":385.405,"l":384.12,"n":48,"o":385.04,"t":"2026-10-19T13:50:00Z","v":1124,"vw":384.739918},{"c":384.5,"h":384.64,"l":383.72,"n":71,"o":384.085,"t":"2026-10-19T13:55:00Z","v":2429,"vw":384.481766},{"c":384.94,"h":385.08,"l":384.35,"n":27,"o":384.68,"t":"2026-10-19T14:00:00Z","v":352,"vw":384.77577},{"c":385.03,"h":385.05,"l":384.32,"n":38,"o":384.75,"t":"2026-10-19T14:05:00Z","v":1103,"vw":384.978936},{"c":384.965,"h":385.01,"l":384.15,"n":30,"o":385.01,"t":"2026-10-19T14:10:00Z","v":844,"vw":384.939694},{"c":384.97,"h":384.9775,"l":384.94,"n":38,"o":384.965,"t":"2026-10-19T14:15:00Z","v":1352,"vw":384.964586},{"c":383.51,"h":384.965,"l":383.51,"n":82,"o":384.965,"t":"2026-10-19T14:20:00Z","v":1973,"vw":384.027664},{"c":383.7125,"h":383.7125,"l":382.97,"n":14,"o":382.97,"t":"2026-10-19T14:25:00Z","v":460,"vw":383.53859},{"c":383.355,"h":383.72,"l":383.07,"n":50,"o":383.72,"t":"2026-10-19T14:30:00Z","v":752,"vw":383.458793},{"c":383.34,"h":383.67,"l":383.34,"n":44,"o":383.35,"t":"2026-10-19T14:35:00Z","v":770,"vw":383.4359},{"c":381.89,"h":383.34,"l":381.89,"n":81,"o":383.34,"t":"2026-10-19T14:40:00Z","v":1344,"vw":382.706772},{"c":382.14,"h":382.18,"l":382.14,"n":22,"o":382.15,"t":"2026-10-19T14:45:00Z","v":161,"vw":382.156667},{"c":382.35,"h":382.35,"l":381.92,"n":108,"o":381.96,"t":"2026-10-19T14:50:00Z","v":1420,"vw":382.141972},{"c":384.48,"h":384.5,"l":382.91,"n":184,"o":382.91,"t":"2026-10-19T14:55:00Z","v":2127,"vw":383.776218},{"c":384.73,"h":384.735,"l":384.53,"n":42,"o":384.53,"t":"2026-10-19T15:00:00Z","v":827,"vw":384.651226},{"c":384.565,"h":384.735,"l":384.31,"n":51,"o":384.44,"t":"2026-10-19T15:05:00Z","v":1313,"vw":384.554647},{"c":384.18,"h":384.57,"l":384.18,"n":39,"o":384.55,"t":"2026-10-19T15:10:00Z","v":1098,"vw":384.393205},{"c":384.555,"h":384.56,"l":384.555,"n":21,"o":384.56,"t":"2026-10-19T15:15:00Z","v":217,"vw":384.5575},{"c":385.46,"h":385.46,"l":384.555,"n":83,"o":384.555,"t":"2026-10-19T15:20:00Z","v":870,"vw":385.176111},{"c":385.255,"h":385.3,"l":385.215,"n":30,"o":385.3,"t":"2026-10-19T15:25:00Z","v":500,"vw":385.250725},{"c":385.69,"h":385.69,"l":385.21,"n":72,"o":385.475,"t":"2026-10-19T15:30:00Z","v":1072,"vw":385.305502},{"c":385.955,"h":385.96,"l":385.955,"n":13,"o":385.96,"t":"2026-10-19T15:35:00Z","v":997,"vw":385.955218},{"c":385.955,"h":385.955,"l":385.955,"n":8,"o":385.955,"t":"2026-10-19T15:40:00Z","v":104,"vw":385.955},{"c":385.69,"h":385.99,"l":385.47,"n":101,"o":385.99,"t":"2026-10-19T15:45:00Z","v":1691,"vw":385.701059},{"c":385.52,"h":385.52,"l":385.52,"n":6,"o":385.52,"t":"2026-10-19T15:50:00Z","v":110,"vw":385.52},{"c":385.5,"h":385.5025,"l":385.5,"n":8,"o":385.5025,"t":"2026-10-19T15:55:00Z","v":172,"vw":385.501781},{"c":385.54,"h":385.56,"l":385.07,"n":151,"o":385.545,"t":"2026-10-19T16:00:00Z","v":2349,"vw":385.269248},{"c":385.3,"h":385.3603,"l":385.3,"n":23,"o":385.3603,"t":"2026-10-19T16:05:00Z","v":614,"vw":385.305175},{"c":385.24,"h":385.3,"l":384.88,"n":77,"o":384.88,"t":"2026-10-19T16:10:00Z","v":1312,"vw":385.161986},{"c":385.22,"h":385.24,"l":385.22,"n":21,"o":385.24,"t":"2026-10-19T16:15:00Z","v":548,"vw":385.23636},{"c":385.54,"h":385.65,"l":385.465,"n":110,"o":385.6,"t":"2026-10-19T16:20:00Z","v":2593,"vw":385.593353},{"c":385.51,"h":385.59,"l":385.4,"n":42,"o":385.405,"t":"2026-10-19T16:25:00Z","v":413,"vw":385.457512},{"c":385.045,"h":385.5,"l":385.045,"n":179,"o":385.425,"t":"2026-10-19T16:30:00Z","v":4753,"vw":385.345316},{"c":385.9,"h":385.9,"l":385.26,"n":90,"o":385.285,"t":"2026-10-19T16:35:00Z","v":1259,"vw":385.656876},{"c":386.085,"h":386.29,"l":386.04,"n":78,"o":386.29,"t":"2026-10-19T16:40:00Z","v":2043,"vw":386.12618},{"c":385.925,"h":386.3,"l":385.86,"n":57,"o":386.3,"t":"2026-10-19T16:45:00Z","v":1036,"vw":386.059418},{"c":385.9125,"h":385.9125,"l":385.86,"n":13,"o":385.86,"t":"2026-10-19T16:50:00Z","v":303,"vw":385.89118},{"c":386.01,"h":386.01,"l":385.7,"n":23,"o":385.7,"t":"2026-10-19T16:55:00Z","v":379,"vw":385.896875},{"c":385.5601,"h":386.055,"l":385.5601,"n":115,"o":385.985,"t":"2026-10-19T17:00:00Z","v":2259,"vw":385.78221},{"c":385.92,"h":385.95,"l":385.8,"n":22,"o":385.95,"t":"2026-10-19T17:05:00Z","v":398,"vw":385.90701},{"c":386.55,"h":386.55,"l":385.92,"n":100,"o":385.92,"t":"2026-10-19T17:10:00Z","v":1025,"vw":386.21633},{"c":386.6,"h":386.97,"l":386.41,"n":102,"o":386.53,"t":"2026-10-19T17:15:00Z","v":2284,"vw":386.616927},{"c":386.265,"h":386.395,"l":386.09,"n":48,"o":386.395,"t":"2026-10-19T17:20:00Z","v":1043,"vw":386.216942},{"c":386.13,"h":386.26,"l":385.8,"n":62,"o":386.26,"t":"2026-10-19T17:25:00Z","v":1580,"vw":386.012019},{"c":386.11,"h":386.11,"l":386.11,"n":8,"o":386.11,"t":"2026-10-19T17:30:00Z","v":197,"vw":386.11},{"c":385.585,"h":386.11,"l":385.585,"n":54,"o":386.105,"t":"2026-10-19T17:35:00Z","v":1275,"vw":385.929053},{"c":385.73,"h":385.84,"l":385.435,"n":103,"o":385.48,"t":"2026-10-19T17:40:00Z","v":1282,"vw":385.615584},{"c":386.12,"h":386.12,"l":385.79,"n":45,"o":385.79,"t":"2026-10-19T17:45:00Z","v":1114,"vw":386.085251},{"c":386.07,"h":386.3,"l":386.07,"n":56,"o":386.3,"t":"2026-10-19T17:50:00Z","v":602,"vw":386.182741},{"c":386.28,"h":386.28,"l":386.26,"n":29,"o":386.28,"t":"2026-10-19T17:55:00Z","v":348,"vw":386.274545},{"c":385.25,"h":386.39,"l":385.25,"n":122,"o":386.065,"t":"2026-10-19T18:00:00Z","v":2172,"vw":385.584827},{"c":384.49,"h":385.6999,"l":384.49,"n":83,"o":385.25,"t":"2026-10-19T18:05:00Z","v":1035,"vw":385.033652},{"c":385.41,"h":385.69,"l":384.94,"n":86,"o":384.945,"t":"2026-10-19T18:10:00Z","v":1390,"vw":385.315144},{"c":385.73,"h":385.73,"l":385.48,"n":59,"o":385.73,"t":"2026-10-19T18:15:00Z","v":496,"vw":385.648333},{"c":385.975,"h":386.07,"l":385.65,"n":86,"o":385.66,"t":"2026-10-19T18:20:00Z","v":1515,"vw":385.866289},{"c":385.605,"h":385.975,"l":385.55,"n":99,"o":385.975,"t":"2026-10-19T18:25:00Z","v":1846,"vw":385.676984},{"c":385.21,"h":385.55,"l":385.21,"n":61,"o":385.55,"t":"2026-10-19T18:30:00Z","v":958,"vw":385.324231},{"c":385.19,"h":385.21,"l":385.185,"n":32,"o":385.21,"t":"2026-10-19T18:35:00Z","v":539,"vw":385.203571},{"c":385.22,"h":385.25,"l":384.97,"n":54,"o":385.24,"t":"2026-10-19T18:40:00Z","v":1140,"vw":385.127608},{"c":384.94,"h":385.245,"l":384.94,"n":122,"o":385.22,"t":"2026-10-19T18:45:00Z","v":2912,"vw":385.021435},{"c":385.21,"h":385.39,"l":384.975,"n":127,"o":384.975,"t":"2026-10-19T18:50:00Z","v":1951,"vw":385.169447},{"c":384.195,"h":385.21,"l":384.195,"n":126,"o":385.04,"t":"2026-10-19T18:55:00Z","v":2194,"vw":384.901417},{"c":384.445,"h":384.565,"l":384.19,"n":130,"o":384.19,"t":"2026-10-19T19:00:00Z","v":1817,"vw":384.463878},{"c":384.205,"h":384.4275,"l":384.16,"n":67,"o":384.4275,"t":"2026-10-19T19:05:00Z","v":911,"vw":384.219361},{"c":384.18,"h":384.2,"l":384.12,"n":61,"o":384.2,"t":"2026-10-19T19:10:00Z","v":1027,"vw":384.162316},{"c":384.16,"h":384.1875,"l":383.8601,"n":97,"o":384.17,"t":"2026-10-19T19:15:00Z","v":1001,"vw":384.04507},{"c":384.24,"h":384.47,"l":384.055,"n":229,"o":384.2,"t":"2026-10-19T19:20:00Z","v":3671,"vw":384.255758},{"c":384.975,"h":384.99,"l":384.345,"n":228,"o":384.51,"t":"2026-10-19T19:25:00Z","v":3222,"vw":384.634971},{"c":385.34,"h":385.42,"l":385.195,"n":134,"o":385.27,"t":"2026-10-19T19:30:00Z","v":1667,"vw":385.330154},{"c":384.95,"h":385.37,"l":384.94,"n":225,"o":385.37,"t":"2026-10-19T19:35:00Z","v":4975,"vw":385.159159},{"c":385.185,"h":385.38,"l":384.94,"n":190,"o":384.945,"t":"2026-10-19T19:40:00Z","v":2843,"vw":385.217445},{"c":384.215,"h":385.185,"l":384.11,"n":246,"o":385.18,"t":"2026-10-19T19:45:00Z","v":5002,"vw":384.666559},{"c":385.39,"h":385.41,"l":384.35,"n":359,"o":384.425,"t":"2026-10-19T19:50:00Z","v":6905,"vw":384.933973},{"c":385.3,"h":385.9,"l":384.41,"n":921,"o":385.345,"t":"2026-10-19T19:55:00Z","v":18177,"vw":385.219548},{"c":385.1,"h":385.1,"l":385.1,"n":35,"o":385.1,"t":"2026-10-19T20:00:00Z","v":35299,"vw":385.1},{"c":385.98,"h":387.745,"l":385,"n":19,"o":385.87,"t":"2026-10-20T13:30:00Z","v":1677,"vw":385.924172},{"c":388.69,"h":388.69,"l":384.41,"n":56,"o":385.465,"t":"2026-10-20T13:35:00Z","v":840,"vw":387.048944},{"c":389.01,"h":389.5,"l":388.565,"n":272,"o":388.565,"t":"2026-10-20T13:40:00Z","v":4565,"vw":388.946882},{"c":388.65,"h":388.65,"l":388.03,"n":46,"o":388.03,"t":"2026-10-20T13:45:00Z","v":542,"vw":388.19},{"c":389.08,"h":389.24,"l":388.8,"n":72,"o":388.84,"t":"2026-10-20T13:50:00Z","v":1002,"vw":388.926358},{"c":389.125,"h":389.79,"l":388.323,"n":113,"o":388.84,"t":"2026-10-20T13:55:00Z","v":2009,"vw":389.084862},{"c":389.635,"h":390,"l":388.14,"n":114,"o":389,"t":"2026-10-20T14:00:00Z","v":2260,"vw":389.183754},{"c":389.185,"h":389.52,"l":387.85,"n":120,"o":387.85,"t":"2026-10-20T14:05:00Z","v":2956,"vw":389.25048},{"c":388.2,"h":389.54,"l":387.49,"n":47,"o":387.49,"t":"2026-10-20T14:10:00Z","v":949,"vw":388.26306},{"c":388.8,"h":389.07,"l":387.51,"n":35,"o":387.51,"t":"2026-10-20T14:15:00Z","v":526,"vw":388.739054},{"c":391.235,"h":391.235,"l":388.01,"n":174,"o":389.065,"t":"2026-10-20T14:20:00Z","v":2546,"vw":390.58215},{"c":393.36,"h":393.36,"l":391.72,"n":51,"o":391.72,"t":"2026-10-20T14:25:00Z","v":1778,"vw":392.668769},{"c":393.31,"h":394.09,"l":393.11,"n":108,"o":393.81,"t":"2026-10-20T14:30:00Z","v":2604,"vw":393.349392},{"c":392.07,"h":393.31,"l":392.07,"n":66,"o":393.245,"t":"2026-10-20T14:35:00Z","v":1063,"vw":392.724163},{"c":393.34,"h":393.34,"l":391.045,"n":200,"o":391.52,"t":"2026-10-20T14:40:00Z","v":4643,"vw":392.443854},{"c":392.9,"h":393.7,"l":391.9301,"n":88,"o":393.345,"t":"2026-10-20T14:45:00Z","v":12947,"vw":393.273869},{"c":393.72,"h":393.87,"l":392.9,"n":147,"o":392.9,"t":"2026-10-20T14:50:00Z","v":2766,"vw":393.390217},{"c":393.795,"h":393.795,"l":393.7725,"n":40,"o":393.785,"t":"2026-10-20T14:55:00Z","v":710,"vw":393.784627},{"c":392.7,"h":393.72,"l":392.7,"n":125,"o":393.72,"t":"2026-10-20T15:00:00Z","v":1817,"vw":393.23567},{"c":392.535,"h":392.81,"l":392.24,"n":59,"o":392.81,"t":"2026-10-20T15:05:00Z","v":1408,"vw":392.499347},{"c":392.675,"h":393.1925,"l":392.035,"n":176,"o":392.545,"t":"2026-10-20T15:10:00Z","v":3402,"vw":392.635663},{"c":393.55,"h":393.55,"l":392.82,"n":90,"o":392.82,"t":"2026-10-20T15:15:00Z","v":1148,"vw":393.218947},{"c":392.64,"h":393.24,"l":392.64,"n":52,"o":393.185,"t":"2026-10-20T15:20:00Z","v":819,"vw":392.961071},{"c":392.99,"h":392.99,"l":392.125,"n":67,"o":392.13,"t":"2026-10-20T15:25:00Z","v":1245,"vw":392.493951},{"c":391.855,"h":392.9,"l":391.76,"n":64,"o":392.9,"t":"2026-10-20T15:30:00Z","v":990,"vw":392.104703},{"c":391.745,"h":391.745,"l":391.36,"n":43,"o":391.63,"t":"2026-10-20T15:35:00Z","v":574,"vw":391.569},{"c":392.53,"h":392.54,"l":392.39,"n":58,"o":392.39,"t":"2026-10-20T15:40:00Z","v":623,"vw":392.431509},{"c":391.46,"h":392.07,"l":391.43,"n":47,"o":392.07,"t":"2026-10-20T15:45:00Z","v":677,"vw":391.7564},{"c":391.125,"h":391.685,"l":390.64,"n":59,"o":391.2281,"t":"2026-10-20T15:50:00Z","v":1190,"vw":391.183194},{"c":390.72,"h":390.72,"l":390.72,"n":9,"o":390.72,"t":"2026-10-20T15:55:00Z","v":99,"vw":390.72},{"c":390.97,"h":390.975,"l":390.97,"n":19,"o":390.975,"t":"2026-10-20T16:00:00Z","v":273,"vw":390.972066},{"c":390.39,"h":390.91,"l":390.39,"n":21,"o":390.91,"t":"2026-10-20T16:05:00Z","v":237,"vw":390.761429},{"c":390.92,"h":391.19,"l":390.92,"n":26,"o":390.93,"t":"2026-10-20T16:10:00Z","v":411,"vw":391.015341},{"c":390.23,"h":390.49,"l":390.23,"n":74,"o":390.42,"t":"2026-10-20T16:15:00Z","v":1081,"vw":390.343118},{"c":390.755,"h":390.94,"l":390.22,"n":142,"o":390.22,"t":"2026-10-20T16:20:00Z","v":1213,"vw":390.79157},{"c":390.86,"h":391.1,"l":390.86,"n":23,"o":391.09,"t":"2026-10-20T16:25:00Z","v":403,"vw":390.989231},{"c":391.0225,"h":391.38,"l":391.0225,"n":60,"o":391.38,"t":"2026-10-20T16:30:00Z","v":574,"vw":391.190898},{"c":390.27,"h":391.26,"l":390.27,"n":50,"o":390.955,"t":"2026-10-20T16:35:00Z","v":1064,"vw":391.098849},{"c":390.965,"h":391,"l":390.855,"n":33,"o":391,"t":"2026-10-20T16:40:00Z","v":583,"vw":390.941699},{"c":390.47,"h":391.015,"l":390.47,"n":41,"o":390.87,"t":"2026-10-20T16:45:00Z","v":798,"vw":390.830061},{"c":390.775,"h":390.845,"l":390.42,"n":95,"o":390.42,"t":"2026-10-20T16:50:00Z","v":2605,"vw":390.735686},{"c":391.125,"h":391.445,"l":390.74,"n":114,"o":390.74,"t":"2026-10-20T16:55:00Z","v":1514,"vw":391.196269},{"c":391.06,"h":391.06,"l":391.06,"n":11,"o":391.06,"t":"2026-10-20T17:00:00Z","v":70,"vw":391.06},{"c":390.385,"h":391.06,"l":390.24,"n":109,"o":391.06,"t":"2026-10-20T17:05:00Z","v":2175,"vw":390.755243},{"c":390.86,"h":390.86,"l":390.25,"n":91,"o":390.25,"t":"2026-10-20T17:10:00Z","v":865,"vw":390.675846},{"c":390.8675,"h":391.04,"l":390.845,"n":37,"o":390.845,"t":"2026-10-20T17:15:00Z","v":349,"vw":390.942059},{"c":390.96,"h":391.36,"l":390.96,"n":101,"o":391.005,"t":"2026-10-20T17:20:00Z","v":1606,"vw":391.180607},{"c":391.43,"h":391.43,"l":390.86,"n":47,"o":390.86,"t":"2026-10-20T17:25:00Z","v":399,"vw":391.146},{"c":391.04,"h":391.73,"l":391.04,"n":100,"o":391.51,"t":"2026-10-20T17:30:00Z","v":1512,"vw":391.400433},{"c":391.54,"h":391.545,"l":391.27,"n":49,"o":391.27,"t":"2026-10-20T17:35:00Z","v":783,"vw":391.456517},{"c":391.25,"h":391.54,"l":391.25,"n":58,"o":391.54,"t":"2026-10-20T17:40:00Z","v":592,"vw":391.414667},{"c":391.41,"h":391.45,"l":391,"n":112,"o":391.45,"t":"2026-10-20T17:45:00Z","v":1883,"vw":391.209408},{"c":391.42,"h":391.42,"l":391.13,"n":22,"o":391.13,"t":"2026-10-20T17:50:00Z","v":161,"vw":391.323333},{"c":391.44,"h":391.45,"l":391.205,"n":63,"o":391.345,"t":"2026-10-20T17:55:00Z","v":1236,"vw":391.38},{"c":391.14,"h":391.9032,"l":391.14,"n":88,"o":391.46,"t":"2026-10-20T18:00:00Z","v":1457,"vw":391.521292},{"c":390.6,"h":391.02,"l":390.53,"n":107,"o":391.01,"t":"2026-10-20T18:05:00Z","v":1661,"vw":390.741477},{"c":390.515,"h":390.52,"l":390,"n":75,"o":390.5,"t":"2026-10-20T18:10:00Z","v":1147,"vw":390.400014},{"c":390,"h":390.51,"l":390,"n":40,"o":390.51,"t":"2026-10-20T18:15:00Z","v":479,"vw":390.2175},{"c":389.51,"h":390.04,"l":389.51,"n":157,"o":390.01,"t":"2026-10-20T18:20:00Z","v":2317,"vw":389.863566},{"c":389.565,"h":389.765,"l":389.47,"n":130,"o":389.62,"t":"2026-10-20T18:25:00Z","v":2208,"vw":389.620846},{"c":389.36,"h":389.36,"l":389.36,"n":43,"o":389.36,"t":"2026-10-20T18:30:00Z","v":489,"vw":389.36},{"c":388.42,"h":389.21,"l":388.42,"n":113,"o":389.08,"t":"2026-10-20T18:35:00Z","v":2004,"vw":388.981133},{"c":388.86,"h":388.86,"l":388.37,"n":160,"o":388.39,"t":"2026-10-20T18:40:00Z","v":1906,"vw":388.566711},{"c":388.525,"h":388.525,"l":388.525,"n":6,"o":388.525,"t":"2026-10-20T18:45:00Z","v":139,"vw":388.525},{"c":388.96,"h":388.96,"l":388.91,"n":63,"o":388.91,"t":"2026-10-20T18:50:00Z","v":700,"vw":388.951331},{"c":389.335,"h":389.4,"l":389.235,"n":63,"o":389.26,"t":"2026-10-20T18:55:00Z","v":2465,"vw":389.33257},{"c":389.875,"h":390.0799,"l":389.33,"n":144,"o":389.33,"t":"2026-10-20T19:00:00Z","v":2312,"vw":389.752955},{"c":389.37,"h":390.08,"l":389.37,"n":173,"o":390.03,"t":"2026-10-20T19:05:00Z","v":2857,"vw":389.666996},{"c":389.38,"h":389.46,"l":388.95,"n":188,"o":389.26,"t":"2026-10-20T19:10:00Z","v":3536,"vw":389.134188},{"c":389.98,"h":390.29,"l":389.405,"n":228,"o":389.405,"t":"2026-10-20T19:15:00Z","v":6373,"vw":390.088984},{"c":389.74,"h":389.91,"l":389.64,"n":79,"o":389.91,"t":"2026-10-20T19:20:00Z","v":1134,"vw":389.766235},{"c":390.175,"h":390.41,"l":389.9,"n":120,"o":389.9175,"t":"2026-10-20T19:25:00Z","v":2201,"vw":390.212276},{"c":389.985,"h":390.5,"l":389.83,"n":187,"o":390.18,"t":"2026-10-20T19:30:00Z","v":2220,"vw":390.027694},{"c":388.96,"h":389.92,"l":388.92,"n":345,"o":389.85,"t":"2026-10-20T19:35:00Z","v":4855,"vw":389.36736},{"c":388.86,"h":389.1235,"l":388.62,"n":326,"o":388.91,"t":"2026-10-20T19:40:00Z","v":4932,"vw":388.89927},{"c":388.91,"h":389.13,"l":388.62,"n":329,"o":388.86,"t":"2026-10-20T19:45:00Z","v":4317,"vw":388.834313},{"c":388.445,"h":388.82,"l":387.925,"n":370,"o":388.82,"t":"2026-10-20T19:50:00Z","v":7772,"vw":388.566399},{"c":388.85,"h":388.91,"l":388.22,"n":1406,"o":388.41,"t":"2026-10-20T19:55:00Z","v":25686,"vw":388.564095},{"c":388.75,"h":388.75,"l":388.75,"n":40,"o":388.75,"t":"2026-10-20T20:00:00Z","v":43460,"vw":388.75},{"c":388.92,"h":388.92,"l":388.92,"n":6,"o":388.92,"t":"2026-10-20T21:05:00Z","v":996,"vw":388.92},{"c":389.62,"h":392.62,"l":389.61,"n":63,"o":392.62,"t":"2026-10-21T13:30:00Z","v":1932,"vw":391.660526},{"c":390.56,"h":391.36,"l":388.24,"n":51,"o":390.025,"t":"2026-10-21T13:35:00Z","v":811,"vw":390.690722},{"c":390.57,"h":390.57,"l":390.56,"n":18,"o":390.56,"t":"2026-10-21T13:40:00Z","v":142,"vw":390.565},{"c":392.31,"h":393.09,"l":390.57,"n":95,"o":390.57,"t":"2026-10-21T13:45:00Z","v":1573,"vw":392.329407},{"c":391.33,"h":393.13,"l":391.33,"n":71,"o":392.34,"t":"2026-10-21T13:50:00Z","v":610,"vw":392.363684},{"c":391.33,"h":391.615,"l":391.33,"n":23,"o":391.615,"t":"2026-10-21T13:55:00Z","v":281,"vw":391.400996},{"c":391.315,"h":391.32,"l":390.03,"n":10,"o":391.32,"t":"2026-10-21T14:00:00Z","v":1248,"vw":391.234096},{"c":391.015,"h":391.315,"l":389.55,"n":26,"o":391.315,"t":"2026-10-21T14:05:00Z","v":477,"vw":390.965821},{"c":390.24,"h":391.27,"l":389.55,"n":46,"o":389.55,"t":"2026-10-21T14:10:00Z","v":1808,"vw":389.778495},{"c":390.735,"h":391.06,"l":389.56,"n":60,"o":390.875,"t":"2026-10-21T14:15:00Z","v":795,"vw":390.559681},{"c":393.0775,"h":393.085,"l":389.56,"n":187,"o":389.56,"t":"2026-10-21T14:20:00Z","v":8008,"vw":391.90474},{"c":392.92,"h":393.07,"l":392.3,"n":31,"o":393.07,"t":"2026-10-21T14:25:00Z","v":1097,"vw":392.930268},{"c":394.04,"h":394.04,"l":393.56,"n":78,"o":393.56,"t":"2026-10-21T14:30:00Z","v":820,"vw":393.706442},{"c":393.61,"h":394.52,"l":393.61,"n":103,"o":394.06,"t":"2026-10-21T14:35:00Z","v":2801,"vw":393.784244},{"c":394.12,"h":394.2929,"l":392.95,"n":139,"o":394.2929,"t":"2026-10-21T14:40:00Z","v":2108,"vw":393.498126},{"c":395.485,"h":396.02,"l":394.56,"n":152,"o":394.63,"t":"2026-10-21T14:45:00Z","v":4475,"vw":395.060629},{"c":394.56,"h":396.08,"l":394.0125,"n":143,"o":396.08,"t":"2026-10-21T14:50:00Z","v":5805,"vw":394.986984},{"c":393.9975,"h":394.07,"l":393.9975,"n":46,"o":394.07,"t":"2026-10-21T14:55:00Z","v":812,"vw":394.048793},{"c":393.41,"h":394.035,"l":393.15,"n":83,"o":393.36,"t":"2026-10-21T15:00:00Z","v":1031,"vw":393.444245},{"c":393.78,"h":394.55,"l":393.39,"n":76,"o":393.44,"t":"2026-10-21T15:05:00Z","v":2337,"vw":394.120255},{"c":394.51,"h":394.6,"l":394.51,"n":56,"o":394.54,"t":"2026-10-21T15:10:00Z","v":610,"vw":394.53982},{"c":393.58,"h":394.52,"l":393.58,"n":33,"o":394.52,"t":"2026-10-21T15:15:00Z","v":583,"vw":394.148003},{"c":393.755,"h":393.755,"l":393.08,"n":129,"o":393.56,"t":"2026-10-21T15:20:00Z","v":2117,"vw":393.366297},{"c":394.125,"h":394.49,"l":393.755,"n":85,"o":393.755,"t":"2026-10-21T15:25:00Z","v":1622,"vw":394.036352},{"c":394.33,"h":394.33,"l":394.02,"n":32,"o":394.02,"t":"2026-10-21T15:30:00Z","v":353,"vw":394.262973},{"c":393.96,"h":394.3998,"l":393.87,"n":95,"o":393.87,"t":"2026-10-21T15:35:00Z","v":1497,"vw":394.089202},{"c":392.91,"h":393.59,"l":392.75,"n":85,"o":393.59,"t":"2026-10-21T15:40:00Z","v":1802,"vw":393.100376},{"c":392.965,"h":392.965,"l":392.965,"n":13,"o":392.965,"t":"2026-10-21T15:45:00Z","v":248,"vw":392.965},{"c":393.63,"h":393.63,"l":393.43,"n":53,"o":393.43,"t":"2026-10-21T15:50:00Z","v":551,"vw":393.565},{"c":393.34,"h":393.62,"l":393.34,"n":82,"o":393.62,"t":"2026-10-21T15:55:00Z","v":1180,"vw":393.394621},{"c":393.26,"h":393.44,"l":392.96,"n":39,"o":392.96,"t":"2026-10-21T16:00:00Z","v":650,"vw":393.25171},{"c":392.93,"h":393.255,"l":392.245,"n":184,"o":393.255,"t":"2026-10-21T16:05:00Z","v":4938,"vw":392.741173},{"c":393.04,"h":393.33,"l":392.91,"n":42,"o":392.91,"t":"2026-10-21T16:10:00Z","v":803,"vw":392.964305},{"c":393.28,"h":393.47,"l":392.995,"n":46,"o":393.39,"t":"2026-10-21T16:15:00Z","v":1045,"vw":393.270709},{"c":393.29,"h":393.87,"l":393.29,"n":78,"o":393.77,"t":"2026-10-21T16:20:00Z","v":1094,"vw":393.568602},{"c":393.69,"h":393.74,"l":393.28,"n":40,"o":393.6,"t":"2026-10-21T16:25:00Z","v":417,"vw":393.431111},{"c":392.85,"h":392.85,"l":392.85,"n":18,"o":392.85,"t":"2026-10-21T16:30:00Z","v":148,"vw":392.85},{"c":394.09,"h":394.09,"l":392.85,"n":120,"o":392.85,"t":"2026-10-21T16:35:00Z","v":2771,"vw":393.478755},{"c":394.38,"h":394.39,"l":393.59,"n":56,"o":394.35,"t":"2026-10-21T16:40:00Z","v":720,"vw":394.08673},{"c":394.57,"h":394.57,"l":393.9551,"n":131,"o":394.41,"t":"2026-10-21T16:45:00Z","v":1999,"vw":394.377386},{"c":393.96,"h":394.91,"l":393.96,"n":104,"o":394.91,"t":"2026-10-21T16:50:00Z","v":1904,"vw":394.450023},{"c":394.58,"h":394.62,"l":394.54,"n":34,"o":394.54,"t":"2026-10-21T16:55:00Z","v":508,"vw":394.565143},{"c":394.58,"h":394.74,"l":394.255,"n":79,"o":394.72,"t":"2026-10-21T17:00:00Z","v":1489,"vw":394.392414},{"c":395.02,"h":395.02,"l":394.575,"n":108,"o":394.575,"t":"2026-10-21T17:05:00Z","v":2117,"vw":394.93661},{"c":394.69,"h":395.015,"l":394.68,"n":46,"o":395.015,"t":"2026-10-21T17:10:00Z","v":698,"vw":394.7818},{"c":394.76,"h":395.22,"l":393.9401,"n":144,"o":395.11,"t":"2026-10-21T17:15:00Z","v":2469,"vw":394.719294},{"c":394.345,"h":394.345,"l":393.94,"n":31,"o":393.94,"t":"2026-10-21T17:20:00Z","v":304,"vw":394.21},{"c":394.02,"h":394.22,"l":393.94,"n":76,"o":394.17,"t":"2026-10-21T17:25:00Z","v":1155,"vw":394.026891},{"c":393.905,"h":394,"l":393.905,"n":38,"o":393.96,"t":"2026-10-21T17:30:00Z","v":671,"vw":393.9485},{"c":392.31,"h":393.68,"l":392.31,"n":141,"o":393.67,"t":"2026-10-21T17:35:00Z","v":3022,"vw":393.419509},{"c":392.53,"h":392.97,"l":392.05,"n":78,"o":392.05,"t":"2026-10-21T17:40:00Z","v":1134,"vw":392.473784},{"c":392.95,"h":392.95,"l":392.375,"n":90,"o":392.38,"t":"2026-10-21T17:45:00Z","v":1001,"vw":392.60806},{"c":393.03,"h":393.0525,"l":393.03,"n":82,"o":393.045,"t":"2026-10-21T17:50:00Z","v":728,"vw":393.041875},{"c":393.04,"h":393.515,"l":393.04,"n":144,"o":393.4,"t":"2026-10-21T17:55:00Z","v":2480,"vw":393.315811},{"c":392.7,"h":393.01,"l":392.7,"n":48,"o":393.01,"t":"2026-10-21T18:00:00Z","v":461,"vw":392.928421},{"c":393.32,"h":393.32,"l":392.7,"n":134,"o":393.01,"t":"2026-10-21T18:05:00Z","v":1298,"vw":393.124364},{"c":393.865,"h":393.865,"l":393.1551,"n":160,"o":393.34,"t":"2026-10-21T18:10:00Z","v":4561,"vw":393.298414},{"c":394.15,"h":394.33,"l":393.5,"n":87,"o":394.33,"t":"2026-10-21T18:15:00Z","v":1262,"vw":394.119336},{"c":394.21,"h":394.38,"l":393.83,"n":135,"o":393.83,"t":"2026-10-21T18:20:00Z","v":2173,"vw":394.174353},{"c":394.65,"h":394.8,"l":394.44,"n":74,"o":394.44,"t":"2026-10-21T18:25:00Z","v":811,"vw":394.553174},{"c":394.94,"h":394.98,"l":394.68,"n":59,"o":394.96,"t":"2026-10-21T18:30:00Z","v":1006,"vw":394.850483},{"c":395.165,"h":395.17,"l":394.99,"n":70,"o":394.99,"t":"2026-10-21T18:35:00Z","v":990,"vw":395.145261},{"c":395.6,"h":395.6,"l":395.46,"n":88,"o":395.6,"t":"2026-10-21T18:40:00Z","v":1180,"vw":395.548605},{"c":395.0775,"h":395.54,"l":394.96,"n":217,"o":395.375,"t":"2026-10-21T18:45:00Z","v":4074,"vw":395.264814},{"c":394.32,"h":394.9,"l":394.32,"n":81,"o":394.9,"t":"2026-10-21T18:50:00Z","v":975,"vw":394.649555},{"c":393.79,"h":394.675,"l":393.79,"n":164,"o":394.66,"t":"2026-10-21T18:55:00Z","v":2189,"vw":394.129199},{"c":392.66,"h":393.31,"l":392.305,"n":136,"o":393.31,"t":"2026-10-21T19:00:00Z","v":1974,"vw":392.766751},{"c":392.02,"h":392.61,"l":392.01,"n":163,"o":392.61,"t":"2026-10-21T19:05:00Z","v":2663,"vw":392.277255},{"c":391.885,"h":392.1425,"l":391.76,"n":64,"o":392.1425,"t":"2026-10-21T19:10:00Z","v":641,"vw":391.941136},{"c":392.195,"h":392.66,"l":392.03,"n":210,"o":392.35,"t":"2026-10-21T19:15:00Z","v":3352,"vw":392.320228},{"c":392.045,"h":392.56,"l":391.81,"n":188,"o":392.195,"t":"2026-10-21T19:20:00Z","v":2098,"vw":392.065009},{"c":392.76,"h":392.76,"l":392.09,"n":141,"o":392.13,"t":"2026-10-21T19:25:00Z","v":1697,"vw":392.417946},{"c":393.39,"h":393.39,"l":393.06,"n":243,"o":393.18,"t":"2026-10-21T19:30:00Z","v":3622,"vw":393.240529},{"c":393.295,"h":393.32,"l":392.72,"n":214,"o":393.23,"t":"2026-10-21T19:35:00Z","v":2895,"vw":393.112804},{"c":393.94,"h":393.94,"l":393.4,"n":222,"o":393.4,"t":"2026-10-21T19:40:00Z","v":2007,"vw":393.583667},{"c":393.738,"h":394.39,"l":393.738,"n":316,"o":393.97,"t":"2026-10-21T19:45:00Z","v":4372,"vw":394.174594},{"c":394.75,"h":394.75,"l":393.175,"n":287,"o":393.53,"t":"2026-10-21T19:50:00Z","v":6341,"vw":393.866001},{"c":394.13,"h":394.75,"l":393.29,"n":934,"o":394.68,"t":"2026-10-21T19:55:00Z","v":18193,"vw":393.931858},{"c":393.66,"h":393.66,"l":393.66,"n":28,"o":393.66,"t":"2026-10-21T20:00:00Z","v":101777,"vw":393.66},{"c":390.14,"h":390.14,"l":383.005,"n":40,"o":388.91,"t":"2026-10-22T13:30:00Z","v":1388,"vw":388.886597},{"c":392.6,"h":392.6,"l":390.14,"n":23,"o":390.14,"t":"2026-10-22T13:35:00Z","v":991,"vw":391.935202},{"c":394.1,"h":394.1,"l":394.1,"n":6,"o":394.1,"t":"2026-10-22T13:40:00Z","v":98,"vw":394.1},{"c":395.06,"h":395.75,"l":394.98,"n":52,"o":395.12,"t":"2026-10-22T13:45:00Z","v":3426,"vw":395.640279},{"c":394.45,"h":395.01,"l":394.45,"n":37,"o":395.01,"t":"2026-10-22T13:50:00Z","v":1342,"vw":394.766842},{"c":395.04,"h":396.28,"l":395.04,"n":88,"o":396.22,"t":"2026-10-22T13:55:00Z","v":1455,"vw":395.715224},{"c":395.655,"h":395.66,"l":395.04,"n":48,"o":395.655,"t":"2026-10-22T14:00:00Z","v":1169,"vw":395.565871},{"c":393.895,"h":394.84,"l":393.895,"n":54,"o":394.84,"t":"2026-10-22T14:05:00Z","v":757,"vw":394.56},{"c":392.755,"h":394.165,"l":392.755,"n":34,"o":393.885,"t":"2026-10-22T14:10:00Z","v":822,"vw":393.799178},{"c":394.07,"h":394.4999,"l":393.25,"n":81,"o":394.27,"t":"2026-10-22T14:15:00Z","v":1375,"vw":393.829614},{"c":393.055,"h":393.655,"l":392.7,"n":76,"o":393.655,"t":"2026-10-22T14:20:00Z","v":1263,"vw":393.102568},{"c":391.465,"h":392.84,"l":391.465,"n":97,"o":392.47,"t":"2026-10-22T14:25:00Z","v":1195,"vw":392.335},{"c":391.88,"h":391.88,"l":391.88,"n":30,"o":391.88,"t":"2026-10-22T14:30:00Z","v":252,"vw":391.88},{"c":392.42,"h":392.42,"l":391.4,"n":66,"o":391.61,"t":"2026-10-22T14:35:00Z","v":708,"vw":391.766575},{"c":393.07,"h":393.07,"l":391.76,"n":60,"o":391.77,"t":"2026-10-22T14:40:00Z","v":868,"vw":392.594368},{"c":391.2,"h":392.975,"l":391.2,"n":83,"o":392.975,"t":"2026-10-22T14:45:00Z","v":1299,"vw":392.126249},{"c":392.34,"h":392.34,"l":390.716,"n":50,"o":392.15,"t":"2026-10-22T14:50:00Z","v":391,"vw":391.815294},{"c":392.98,"h":393.12,"l":392.155,"n":48,"o":393.12,"t":"2026-10-22T14:55:00Z","v":637,"vw":392.822059},{"c":392.12,"h":393.17,"l":392.12,"n":56,"o":392.315,"t":"2026-10-22T15:00:00Z","v":570,"vw":392.437763},{"c":392.32,"h":393.17,"l":392.32,"n":15,"o":393.17,"t":"2026-10-22T15:05:00Z","v":258,"vw":392.508889},{"c":392.28,"h":393.66,"l":392.28,"n":99,"o":393.02,"t":"2026-10-22T15:10:00Z","v":1314,"vw":392.751633},{"c":393.81,"h":393.82,"l":392.18,"n":52,"o":393.21,"t":"2026-10-22T15:15:00Z","v":666,"vw":393.264572},{"c":394.195,"h":394.99,"l":394.195,"n":53,"o":394.99,"t":"2026-10-22T15:20:00Z","v":530,"vw":394.491},{"c":393.465,"h":394.185,"l":393.39,"n":78,"o":393.3901,"t":"2026-10-22T15:25:00Z","v":1148,"vw":393.752812},{"c":394.24,"h":394.44,"l":393.465,"n":96,"o":393.64,"t":"2026-10-22T15:30:00Z","v":1108,"vw":394.04},{"c":393.685,"h":394.45,"l":393.685,"n":68,"o":394.45,"t":"2026-10-22T15:35:00Z","v":1655,"vw":394.080649},{"c":393.94,"h":394.29,"l":393.685,"n":116,"o":393.685,"t":"2026-10-22T15:40:00Z","v":2489,"vw":394.056149},{"c":393.9,"h":394.18,"l":393.9,"n":66,"o":394.18,"t":"2026-10-22T15:45:00Z","v":937,"vw":394.069036},{"c":392.96,"h":394.18,"l":392.96,"n":169,"o":393.95,"t":"2026-10-22T15:50:00Z","v":4193,"vw":393.823349},{"c":393.19,"h":393.835,"l":392.41,"n":46,"o":392.41,"t":"2026-10-22T15:55:00Z","v":923,"vw":393.539286},{"c":393.23,"h":393.23,"l":393.23,"n":26,"o":393.23,"t":"2026-10-22T16:00:00Z","v":319,"vw":393.23},{"c":393.925,"h":393.925,"l":393.45,"n":29,"o":393.92,"t":"2026-10-22T16:05:00Z","v":341,"vw":393.818333},{"c":393.45,"h":393.92,"l":393.45,"n":30,"o":393.92,"t":"2026-10-22T16:10:00Z","v":856,"vw":393.863448},{"c":395.45,"h":395.46,"l":394.37,"n":81,"o":394.38,"t":"2026-10-22T16:15:00Z","v":1391,"vw":394.91005},{"c":395.57,"h":395.7,"l":395.57,"n":95,"o":395.64,"t":"2026-10-22T16:20:00Z","v":849,"vw":395.66127},{"c":395.34,"h":395.52,"l":394.91,"n":91,"o":395.52,"t":"2026-10-22T16:25:00Z","v":1698,"vw":395.379376},{"c":394.99,"h":395.5643,"l":394.56,"n":77,"o":395.5643,"t":"2026-10-22T16:30:00Z","v":1036,"vw":394.960809},{"c":394.66,"h":395.34,"l":394.59,"n":76,"o":395.15,"t":"2026-10-22T16:35:00Z","v":1133,"vw":394.89342},{"c":393.64,"h":394.67,"l":393.215,"n":125,"o":394.1,"t":"2026-10-22T16:40:00Z","v":2729,"vw":393.785705},{"c":393.465,"h":393.8666,"l":393.465,"n":100,"o":393.81,"t":"2026-10-22T16:45:00Z","v":1228,"vw":393.737337},{"c":394.04,"h":394.69,"l":394.04,"n":90,"o":394.215,"t":"2026-10-22T16:50:00Z","v":2193,"vw":394.169805},{"c":393.45,"h":394.05,"l":393.45,"n":22,"o":394.04,"t":"2026-10-22T16:55:00Z","v":406,"vw":393.919167},{"c":393.28,"h":393.48,"l":393.27,"n":55,"o":393.48,"t":"2026-10-22T17:00:00Z","v":630,"vw":393.339112},{"c":393.23,"h":393.765,"l":393.2,"n":87,"o":393.27,"t":"2026-10-22T17:05:00Z","v":1467,"vw":393.417622},{"c":393.585,"h":393.585,"l":393.585,"n":10,"o":393.585,"t":"2026-10-22T17:10:00Z","v":199,"vw":393.585},{"c":394.52,"h":394.52,"l":394.02,"n":83,"o":394.02,"t":"2026-10-22T17:15:00Z","v":808,"vw":394.253784},{"c":395.27,"h":395.77,"l":394.87,"n":129,"o":394.87,"t":"2026-10-22T17:20:00Z","v":1352,"vw":395.218246},{"c":395.275,"h":395.275,"l":395.27,"n":38,"o":395.27,"t":"2026-10-22T17:25:00Z","v":267,"vw":395.27125},{"c":395.295,"h":395.295,"l":394.66,"n":77,"o":395.23,"t":"2026-10-22T17:30:00Z","v":1174,"vw":394.996421},{"c":395.14,"h":395.3,"l":394.8,"n":46,"o":395.3,"t":"2026-10-22T17:35:00Z","v":423,"vw":394.963333},{"c":395.205,"h":395.2831,"l":395.205,"n":33,"o":395.2831,"t":"2026-10-22T17:40:00Z","v":285,"vw":395.231887},{"c":394.95,"h":395.43,"l":394.95,"n":76,"o":395.42,"t":"2026-10-22T17:45:00Z","v":792,"vw":395.162252},{"c":394.64,"h":394.975,"l":394.64,"n":113,"o":394.88,"t":"2026-10-22T17:50:00Z","v":1987,"vw":394.826939},{"c":394.46,"h":394.87,"l":394.46,"n":65,"o":394.73,"t":"2026-10-22T17:55:00Z","v":1077,"vw":394.623492},{"c":394.025,"h":394.72,"l":394.025,"n":77,"o":394.7,"t":"2026-10-22T18:00:00Z","v":1102,"vw":394.491774},{"c":394.65,"h":394.67,"l":394.52,"n":46,"o":394.52,"t":"2026-10-22T18:05:00Z","v":431,"vw":394.62},{"c":395.495,"h":395.9199,"l":395.081,"n":100,"o":395.28,"t":"2026-10-22T18:10:00Z","v":1523,"vw":395.356203},{"c":396.13,"h":396.13,"l":395.08,"n":164,"o":395.44,"t":"2026-10-22T18:15:00Z","v":2112,"vw":395.57974},{"c":396.34,"h":396.8504,"l":396.13,"n":141,"o":396.13,"t":"2026-10-22T18:20:00Z","v":2548,"vw":396.350438},{"c":396.12,"h":396.35,"l":396.12,"n":70,"o":396.34,"t":"2026-10-22T18:25:00Z","v":1118,"vw":396.277446},{"c":396.03,"h":396.48,"l":396,"n":57,"o":396,"t":"2026-10-22T18:30:00Z","v":648,"vw":396.061667},{"c":396.68,"h":396.68,"l":396.38,"n":39,"o":396.38,"t":"2026-10-22T18:35:00Z","v":449,"vw":396.440976},{"c":396.02,"h":396.53,"l":396.02,"n":59,"o":396.53,"t":"2026-10-22T18:40:00Z","v":703,"vw":396.474},{"c":396.21,"h":396.625,"l":396.02,"n":133,"o":396.02,"t":"2026-10-22T18:45:00Z","v":1559,"vw":396.414875},{"c":396.02,"h":396.53,"l":396.02,"n":75,"o":396.53,"t":"2026-10-22T18:50:00Z","v":1183,"vw":396.330029},{"c":396.02,"h":396.67,"l":396.02,"n":121,"o":396.45,"t":"2026-10-22T18:55:00Z","v":1697,"vw":396.323784},{"c":395.2,"h":395.4523,"l":395.06,"n":142,"o":395.445,"t":"2026-10-22T19:00:00Z","v":2294,"vw":395.176428},{"c":395.04,"h":395.28,"l":394.92,"n":180,"o":395.02,"t":"2026-10-22T19:05:00Z","v":2216,"vw":395.078195},{"c":396.03,"h":396.17,"l":394.82,"n":238,"o":394.915,"t":"2026-10-22T19:10:00Z","v":4524,"vw":395.337958},{"c":396.52,"h":396.645,"l":395.51,"n":185,"o":396.1,"t":"2026-10-22T19:15:00Z","v":4053,"vw":396.164941},{"c":396.055,"h":396.66,"l":395.965,"n":199,"o":396.275,"t":"2026-10-22T19:20:00Z","v":3047,"vw":396.278937},{"c":396.745,"h":396.745,"l":396.095,"n":178,"o":396.32,"t":"2026-10-22T19:25:00Z","v":2639,"vw":396.372093},{"c":396.87,"h":397.06,"l":396.78,"n":203,"o":396.9,"t":"2026-10-22T19:30:00Z","v":2449,"vw":396.887455},{"c":396.605,"h":396.87,"l":396.17,"n":271,"o":396.67,"t":"2026-10-22T19:35:00Z","v":4909,"vw":396.557868},{"c":396.23,"h":396.605,"l":396.17,"n":210,"o":396.5975,"t":"2026-10-22T19:40:00Z","v":3640,"vw":396.340604},{"c":395.105,"h":396.23,"l":394.58,"n":403,"o":396.21,"t":"2026-10-22T19:45:00Z","v":8569,"vw":395.337107},{"c":395.66,"h":396.08,"l":394.63,"n":450,"o":394.835,"t":"2026-10-22T19:50:00Z","v":12640,"vw":395.581825},{"c":395.7,"h":396.05,"l":394.78,"n":1354,"o":395.7,"t":"2026-10-22T19:55:00Z","v":30867,"vw":395.384897},{"c":395.53,"h":395.53,"l":395.53,"n":30,"o":395.53,"t":"2026-10-22T20:00:00Z","v":39993,"vw":395.53}],"history":[{"c":191.77,"h":194.25,"l":190.66,"n":4349,"o":194.07,"t":"2024-10-21T04:00:00Z","v":175145,"vw":191.878495},{"c":192.48,"h":193.18,"l":190.31,"n":5461,"o":190.31,"t":"2024-10-22T04:00:00Z","v":163023,"vw":192.361147},{"c":188.22,"h":192.12,"l":186.09,"n":5102,"o":191.9,"t":"2024-10-23T04:00:00Z","v":140036,"vw":188.199944},{"c":190.07,"h":191.01,"l":188.5,"n":5685,"o":189.42,"t":"2024-10-24T04:00:00Z","v":200847,"vw":190.095492},{"c":191.35,"h":193.13,"l":189.975,"n":5114,"o":191.92,"t":"2024-10-25T04:00:00Z","v":157952,"vw":191.198115},{"c":194.81,"h":195.55,"l":191.9,"n":5032,"o":193,"t":"2024-10-28T04:00:00Z","v":128429,"vw":194.673528},{"c":195.55,"h":196.165,"l":192.545,"n":5422,"o":192.85,"t":"2024-10-29T04:00:00Z","v":154590,"vw":195.23617},{"c":196.32,"h":199.52,"l":195.325,"n":5719,"o":195.54,"t":"2024-10-30T04:00:00Z","v":177763,"vw":196.607784},{"c":193.9,"h":197.12,"l":192.78,"n":4908,"o":196.62,"t":"2024-10-31T04:00:00Z","v":151354,"vw":194.335682},{"c":193.81,"h":196.89,"l":193.18,"n":7862,"o":195.11,"t":"2024-11-01T04:00:00Z","v":299365,"vw":194.530483},{"c":177.06,"h":191,"l":173.58,"n":12698,"o":184.05,"t":"2024-11-04T05:00:00Z","v":503324,"vw":177.004652},{"c":177.76,"h":179.55,"l":174.25,"n":10464,"o":174.25,"t":"2024-11-05T05:00:00Z","v":423812,"vw":177.4406},{"c":186.2,"h":189.895,"l":184.88,"n":10239,"o":187.13,"t":"2024-11-06T05:00:00Z","v":351680,"vw":186.479359},{"c":183.17,"h":186,"l":182.931,"n":6009,"o":185.95,"t":"2024-11-07T05:00:00Z","v":134518,"vw":184.024933},{"c":184.95,"h":185.46,"l":181.44,"n":6395,"o":183.44,"t":"2024-11-08T05:00:00Z","v":173806,"vw":184.524467},{"c":186.95,"h":187.63,"l":185.22,"n":5236,"o":186.24,"t":"2024-11-11T05:00:00Z","v":114234,"vw":186.581484},{"c":184.05,"h":187.1,"l":183.865,"n":6132,"o":187.1,"t":"2024-11-12T05:00:00Z","v":146794,"vw":184.58331},{"c":186.83,"h":187.31,"l":183.54,"n":7371,"o":185.34,"t":"2024-11-13T05:00:00Z","v":254298,"vw":186.209443},{"c":187.2,"h":188.87,"l":185.29,"n":6810,"o":187.27,"t":"2024-11-14T05:00:00Z","v":175011,"vw":187.343484},{"c":186.42,"h":187.1625,"l":183.82,"n":6120,"o":186.97,"t":"2024-11-15T05:00:00Z","v":177939,"vw":185.882946},{"c":185.14,"h":187.57,"l":184.385,"n":5600,"o":185.31,"t":"2024-11-18T05:00:00Z","v":151590,"vw":185.405317},{"c":183.11,"h":184.525,"l":182.035,"n":6802,"o":182.63,"t":"2024-11-19T05:00:00Z","v":163909,"vw":183.32979},{"c":185.36,"h":185.525,"l":181.73,"n":5461,"o":183.57,"t":"2024-11-20T05:00:00Z","v":144284,"vw":184.351268},{"c":186.59,"h":188.44,"l":185.66,"n":6111,"o":186.48,"t":"2024-11-21T05:00:00Z","v":141361,"vw":186.889174},{"c":187.6,"h":190,"l":186.2,"n":5731,"o":186.2,"t":"2024-11-22T05:00:00Z","v":161407,"vw":187.865016},{"c":189.19,"h":193.1,"l":189.09,"n":7743,"o":189.43,"t":"2024-11-25T05:00:00Z","v":323931,"vw":189.72856},{"c":189.25,"h":189.78,"l":187.31,"n":6514,"o":189.02,"t":"2024-11-26T05:00:00Z","v":141305,"vw":188.922097},{"c":188.46,"h":191.125,"l":187.25,"n":5112,"o":188.89,"t":"2024-11-27T05:00:00Z","v":109859,"vw":188.564525},{"c":187.54,"h":189.52,"l":186.98,"n":3017,"o":189.38,"t":"2024-11-29T05:00:00Z","v":83337,"vw":187.834587},{"c":185.41,"h":187.03,"l":184.94,"n":7218,"o":187.03,"t":"2024-12-02T05:00:00Z","v":160718,"vw":185.60634},{"c":184.61,"h":186.28,"l":184.26,"n":6276,"o":186.2,"t":"2024-12-03T05:00:00Z","v":142920,"vw":185.05037},{"c":186.06,"h":187.27,"l":184.5,"n":5877,"o":185.51,"t":"2024-12-04T05:00:00Z","v":147460,"vw":186.192705},{"c":185.11,"h":186.63,"l":184.44,"n":5905,"o":185.26,"t":"2024-12-05T05:00:00Z","v":233166,"vw":185.321709},{"c":184.42,"h":186.72,"l":183.71,"n":4174,"o":185.53,"t":"2024-12-06T05:00:00Z","v":129346,"vw":184.538024},{"c":184.72,"h":188.17,"l":184.44,"n":6100,"o":185.12,"t":"2024-12-09T05:00:00Z","v":165231,"vw":186.026536},{"c":185.36,"h":186.075,"l":183.1,"n":5142,"o":184.63,"t":"2024-12-10T05:00:00Z","v":197690,"vw":185.218753},{"c":188.79,"h":190.1,"l":185.84,"n":7174,"o":187.23,"t":"2024-12-11T05:00:00Z","v":234548,"vw":188.613816},{"c":188.85,"h":190.37,"l":188.53,"n":6103,"o":189.12,"t":"2024-12-12T05:00:00Z","v":196585,"vw":189.412875},{"c":186.59,"h":188.985,"l":185.67,"n":5762,"o":188.69,"t":"2024-12-13T05:00:00Z","v":209837,"vw":186.707222},{"c":188.48,"h":189.005,"l":186.22,"n":6757,"o":186.74,"t":"2024-12-16T05:00:00Z","v":183832,"vw":188.103863},{"c":186.67,"h":187.06,"l":184.85,"n":7230,"o":187.06,"t":"2024-12-17T05:00:00Z","v":192523,"vw":186.269382},{"c":178.49,"h":188.375,"l":178.33,"n":8184,"o":186.98,"t":"2024-12-18T05:00:00Z","v":255861,"vw":182.492342},{"c":179.54,"h":182.27,"l":178.32,"n":7072,"o":180.11,"t":"2024-12-19T05:00:00Z","v":277408,"vw":179.776186},{"c":182.53,"h":184.57,"l":179.21,"n":8456,"o":179.21,"t":"2024-12-20T05:00:00Z","v":794943,"vw":182.433168},{"c":184.64,"h":185.52,"l":181.56,"n":6652,"o":181.56,"t":"2024-12-23T05:00:00Z","v":275722,"vw":184.294545},{"c":187.49,"h":187.64,"l":184.29,"n":3169,"o":184.34,"t":"2024-12-24T05:00:00Z","v":87253,"vw":186.817178},{"c":189.47,"h":189.88,"l":186.0075,"n":4591,"o":186.58,"t":"2024-12-26T05:00:00Z","v":135279,"vw":189.115008},{"c":187.64,"h":189.59,"l":185.63,"n":6088,"o":188.02,"t":"2024-12-27T05:00:00Z","v":209785,"vw":187.218296},{"c":185.25,"h":187.635,"l":184.2,"n":5268,"o":185.83,"t":"2024-12-30T05:00:00Z","v":150366,"vw":185.92325},{"c":184.92,"h":186.89,"l":184.64,"n":4384,"o":186.08,"t":"2024-12-31T05:00:00Z","v":137677,"vw":185.29417},{"c":186.9,"h":188.78,"l":185.34,"n":5612,"o":185.9,"t":"2025-01-02T05:00:00Z","v":134195,"vw":186.972364},{"c":188.55,"h":189.24,"l":185.925,"n":5981,"o":187.35,"t":"2025-01-03T05:00:00Z","v":233137,"vw":187.57893},{"c":184.2,"h":188.955,"l":183.41,"n":8322,"o":187.83,"t":"2025-01-06T05:00:00Z","v":311137,"vw":185.500111},{"c":180.49,"h":184.235,"l":179.35,"n":6919,"o":184.17,"t":"2025-01-07T05:00:00Z","v":199776,"vw":181.15393},{"c":180.78,"h":181,"l":178.4,"n":6258,"o":179.45,"t":"2025-01-08T05:00:00Z","v":175534,"vw":179.94728},{"c":176.87,"h":178.06,"l":174,"n":7419,"o":178.06,"t":"2025-01-10T05:00:00Z","v":260751,"vw":176.347489},{"c":178.45,"h":179.45,"l":173.64,"n":7776,"o":174.53,"t":"2025-01-13T05:00:00Z","v":281248,"vw":178.072123},{"c":182.01,"h":182.05,"l":179.16,"n":5734,"o":179.92,"t":"2025-01-14T05:00:00Z","v":188115,"vw":180.675419},{"c":186.88,"h":187.465,"l":183.295,"n":6133,"o":186.85,"t":"2025-01-15T05:00:00Z","v":219908,"vw":185.357507},{"c":185.67,"h":187.17,"l":184.385,"n":5245,"o":187.17,"t":"2025-01-16T05:00:00Z","v":133869,"vw":185.627475},{"c":187,"h":188.63,"l":186.735,"n":5037,"o":186.82,"t":"2025-01-17T05:00:00Z","v":149006,"vw":187.320276},{"c":188.73,"h":189.18,"l":187.44,"n":6603,"o":189.18,"t":"2025-01-21T05:00:00Z","v":254731,"vw":188.223137},{"c":186.88,"h":188.25,"l":185.62,"n":5598,"o":188.25,"t":"2025-01-22T05:00:00Z","v":187799,"vw":186.76687},{"c":186.2,"h":187.4,"l":186,"n":5453,"o":187.17,"t":"2025-01-23T05:00:00Z","v":172664,"vw":186.59369},{"c":186.69,"h":188.04,"l":184.82,"n":4167,"o":185.94,"t":"2025-01-24T05:00:00Z","v":146692,"vw":186.739317},{"c":185.73,"h":187.775,"l":183.1,"n":6062,"o":185.75,"t":"2025-01-27T05:00:00Z","v":160371,"vw":185.307753},{"c":189.51,"h":189.89,"l":186.28,"n":5557,"o":186.28,"t":"2025-01-28T05:00:00Z","v":144098,"vw":188.921731},{"c":187.61,"h":190.53,"l":186.94,"n":5139,"o":188.64,"t":"2025-01-29T05:00:00Z","v":129577,"vw":188.404534},{"c":189.71,"h":191.13,"l":188.84,"n":4114,"o":190.35,"t":"2025-01-30T05:00:00Z","v":99099,"vw":189.943248},{"c":187.94,"h":190.04,"l":187.055,"n":5853,"o":190.04,"t":"2025-01-31T05:00:00Z","v":160739,"vw":188.185773},{"c":183.73,"h":186.22,"l":182.465,"n":6809,"o":183.54,"t":"2025-02-03T05:00:00Z","v":221607,"vw":184.119525},{"c":181.88,"h":183.35,"l":180.72,"n":8098,"o":182.76,"t":"2025-02-04T05:00:00Z","v":231617,"vw":182.137821},{"c":182.42,"h":183.795,"l":180.91,"n":7848,"o":181.7,"t":"2025-02-05T05:00:00Z","v":247278,"vw":182.510958},{"c":182.74,"h":185.52,"l":176.04,"n":9455,"o":183.75,"t":"2025-02-06T05:00:00Z","v":301819,"vw":181.794084},{"c":178.6,"h":182.93,"l":178.59,"n":6740,"o":182.91,"t":"2025-02-07T05:00:00Z","v":195116,"vw":179.710399},{"c":175.89,"h":179.35,"l":175.01,"n":7111,"o":179.08,"t":"2025-02-10T05:00:00Z","v":250618,"vw":176.305787},{"c":172.97,"h":176.01,"l":172.69,"n":7113,"o":175.14,"t":"2025-02-11T05:00:00Z","v":169372,"vw":173.443948},{"c":167.03,"h":171.791,"l":166.86,"n":6738,"o":170.56,"t":"2025-02-12T05:00:00Z","v":229306,"vw":168.06509},{"c":168.48,"h":169.56,"l":167.38,"n":5862,"o":167.38,"t":"2025-02-13T05:00:00Z","v":175805,"vw":168.355477},{"c":170.08,"h":171.575,"l":168.87,"n":6059,"o":168.87,"t":"2025-02-14T05:00:00Z","v":180199,"vw":170.293467},{"c":171.31,"h":171.5,"l":168.05,"n":7907,"o":170,"t":"2025-02-18T05:00:00Z","v":268951,"vw":170.221978},{"c":169.42,"h":170.9663,"l":168.79,"n":5781,"o":169.44,"t":"2025-02-19T05:00:00Z","v":149106,"vw":169.892073},{"c":168.27,"h":170.475,"l":165.85,"n":5795,"o":169.65,"t":"2025-02-20T05:00:00Z","v":171273,"vw":168.033323},{"c":166.16,"h":169.56,"l":165,"n":6452,"o":169.56,"t":"2025-02-21T05:00:00Z","v":196691,"vw":166.433005},{"c":165.88,"h":167.1095,"l":164.15,"n":6631,"o":167,"t":"2025-02-24T05:00:00Z","v":167642,"vw":166.122533},{"c":165.72,"h":168.16,"l":163.45,"n":6398,"o":167,"t":"2025-02-25T05:00:00Z","v":227066,"vw":165.642914},{"c":167.24,"h":169.16,"l":166.23,"n":7214,"o":166.29,"t":"2025-02-26T05:00:00Z","v":198989,"vw":167.604921},{"c":167.28,"h":169.54,"l":166.97,"n":6150,"o":167.96,"t":"2025-02-27T05:00:00Z","v":172223,"vw":168.076778},{"c":170.85,"h":171.28,"l":167.4845,"n":8769,"o":167.87,"t":"2025-02-28T05:00:00Z","v":457789,"vw":169.712049},{"c":167.35,"h":173.455,"l":165.62,"n":8097,"o":171.56,"t":"2025-03-03T05:00:00Z","v":232687,"vw":168.974701},{"c":161.23,"h":165.64,"l":159.79,"n":8397,"o":165.64,"t":"2025-03-04T05:00:00Z","v":337102,"vw":161.653222},{"c":165.72,"h":166.325,"l":160.53,"n":7959,"o":161.36,"t":"2025-03-05T05:00:00Z","v":251528,"vw":164.747154},{"c":161.74,"h":165.66,"l":160.79,"n":8626,"o":162.78,"t":"2025-03-06T05:00:00Z","v":283203,"vw":162.580223},{"c":159.57,"h":161.45,"l":157.22,"n":9711,"o":160.81,"t":"2025-03-07T05:00:00Z","v":299466,"vw":159.625337},{"c":154.65,"h":157.42,"l":151.63,"n":10300,"o":156.47,"t":"2025-03-10T04:00:00Z","v":353170,"vw":154.953304},{"c":160.22,"h":161.17,"l":153.69,"n":15464,"o":154.99,"t":"2025-03-11T04:00:00Z","v":517659,"vw":159.014455},{"c":161.61,"h":163.32,"l":158.8,"n":10917,"o":163.04,"t":"2025-03-12T04:00:00Z","v":352533,"vw":161.529402},{"c":158.83,"h":162.71,"l":157.97,"n":9167,"o":161.78,"t":"2025-03-13T04:00:00Z","v":297123,"vw":159.427844},{"c":163.12,"h":167.05,"l":160.7116,"n":8800,"o":161.62,"t":"2025-03-14T04:00:00Z","v":326200,"vw":163.109627},{"c":165.14,"h":166.39,"l":161.68,"n":8148,"o":162.86,"t":"2025-03-17T04:00:00Z","v":253491,"vw":165.112397},{"c":166.21,"h":167.28,"l":164.66,"n":7354,"o":164.66,"t":"2025-03-18T04:00:00Z","v":190299,"vw":166.028359},{"c":170.58,"h":172.16,"l":165.85,"n":8855,"o":165.85,"t":"2025-03-19T04:00:00Z","v":327854,"vw":170.085628},{"c":169.43,"h":172.13,"l":168.94,"n":7748,"o":168.94,"t":"2025-03-20T04:00:00Z","v":248068,"vw":170.109523},{"c":168.11,"h":168.985,"l":166.63,"n":7087,"o":167.52,"t":"2025-03-21T04:00:00Z","v":578287,"vw":167.918095},{"c":171.81,"h":172.34,"l":169.64,"n":7079,"o":169.64,"t":"2025-03-24T04:00:00Z","v":192143,"vw":171.576516},{"c":172.8,"h":174.02,"l":171.35,"n":6488,"o":173.09,"t":"2025-03-25T04:00:00Z","v":219156,"vw":172.897411},{"c":172.69,"h":174.76,"l":171.49,"n":5034,"o":172.69,"t":"2025-03-26T04:00:00Z","v":170368,"vw":172.674299},{"c":170.73,"h":172.52,"l":169.76,"n":5864,"o":171.65,"t":"2025-03-27T04:00:00Z","v":170359,"vw":170.893552},{"c":167.21,"h":169.94,"l":165.97,"n":5828,"o":169.7,"t":"2025-03-28T04:00:00Z","v":137777,"vw":167.124932},{"c":168.03,"h":168.9,"l":163.3815,"n":7216,"o":165.21,"t":"2025-03-31T04:00:00Z","v":208087,"vw":167.670494},{"c":169.43,"h":169.965,"l":166.35,"n":6887,"o":168.72,"t":"2025-04-01T04:00:00Z","v":165978,"vw":169.040056},{"c":172.56,"h":173.47,"l":167.17,"n":7269,"o":167.17,"t":"2025-04-02T04:00:00Z","v":160785,"vw":171.891659},{"c":158.08,"h":165.26,"l":156.62,"n":11329,"o":165.26,"t":"2025-04-03T04:00:00Z","v":326279,"vw":158.955918},{"c":148.8,"h":155.095,"l":146.61,"n":14058,"o":153.94,"t":"2025-04-04T04:00:00Z","v":319687,"vw":149.689088},{"c":145.55,"h":152.94,"l":139.22,"n":14869,"o":145.25,"t":"2025-04-07T04:00:00Z","v":410215,"vw":145.521892},{"c":143.35,"h":152.15,"l":141.56,"n":10863,"o":150.49,"t":"2025-04-08T04:00:00Z","v":256091,"vw":145.049939},{"c":159.83,"h":163.21,"l":140.205,"n":11312,"o":140.24,"t":"2025-04-09T04:00:00Z","v":313766,"vw":152.63714},{"c":153.53,"h":157.275,"l":149.36,"n":9664,"o":155.83,"t":"2025-04-10T04:00:00Z","v":277806,"vw":152.952386},{"c":157.83,"h":158.585,"l":150.94,"n":7438,"o":152.41,"t":"2025-04-11T04:00:00Z","v":227723,"vw":156.441958},{"c":158.52,"h":161.74,"l":157.31,"n":8269,"o":161.74,"t":"2025-04-14T04:00:00Z","v":302754,"vw":159.073904},{"c":158.71,"h":160.8,"l":158.25,"n":6385,"o":159.42,"t":"2025-04-15T04:00:00Z","v":164959,"vw":159.083856},{"c":155.6,"h":159.67,"l":153.555,"n":7477,"o":157.25,"t":"2025-04-16T04:00:00Z","v":218485,"vw":155.951037},{"c":156.09,"h":158.305,"l":155.42,"n":7477,"o":155.86,"t":"2025-04-17T04:00:00Z","v":190780,"vw":156.786307},{"c":153.43,"h":155.2427,"l":151.3,"n":6131,"o":155,"t":"2025-04-21T04:00:00Z","v":164493,"vw":152.760757},{"c":158.48,"h":158.96,"l":156.29,"n":7066,"o":156.53,"t":"2025-04-22T04:00:00Z","v":170151,"vw":157.806805},{"c":158.64,"h":166.21,"l":158.1,"n":7018,"o":162.94,"t":"2025-04-23T04:00:00Z","v":199565,"vw":160.009927},{"c":163.06,"h":164.5225,"l":159.51,"n":7025,"o":159.51,"t":"2025-04-24T04:00:00Z","v":195693,"vw":163.344426},{"c":162.53,"h":165.05,"l":161.94,"n":4928,"o":164.49,"t":"2025-04-25T04:00:00Z","v":129620,"vw":162.726611},{"c":163.16,"h":165.045,"l":161.45,"n":7168,"o":163.47,"t":"2025-04-28T04:00:00Z","v":212157,"vw":162.939528},{"c":165.23,"h":165.71,"l":161.5014,"n":6201,"o":162.19,"t":"2025-04-29T04:00:00Z","v":140781,"vw":164.631279},{"c":165.63,"h":165.76,"l":160.34,"n":6676,"o":163.52,"t":"2025-04-30T04:00:00Z","v":192174,"vw":164.408217},{"c":166.92,"h":169.21,"l":163.71,"n":7180,"o":164.74,"t":"2025-05-01T04:00:00Z","v":185358,"vw":167.345361},{"c":174.09,"h":174.695,"l":169,"n":8968,"o":170,"t":"2025-05-02T04:00:00Z","v":292187,"vw":173.388046},{"c":172.6,"h":175.69,"l":172.52,"n":6579,"o":172.8,"t":"2025-05-05T04:00:00Z","v":228709,"vw":173.525815},{"c":172.59,"h":174.05,"l":170.27,"n":7548,"o":170.48,"t":"2025-05-06T04:00:00Z","v":269917,"vw":172.725274},{"c":175.22,"h":177.11,"l":172.96,"n":10375,"o":172.96,"t":"2025-05-07T04:00:00Z","v":320964,"vw":175.202041},{"c":181.16,"h":188.55,"l":173.575,"n":11745,"o":185.98,"t":"2025-05-08T04:00:00Z","v":330552,"vw":181.500175},{"c":179.17,"h":183.9,"l":178.77,"n":9458,"o":182.57,"t":"2025-05-09T04:00:00Z","v":347257,"vw":179.948984},{"c":183.83,"h":188.62,"l":180.475,"n":9286,"o":183.105,"t":"2025-05-12T04:00:00Z","v":307707,"vw":183.813332},{"c":182.46,"h":186,"l":182.28,"n":12338,"o":185.44,"t":"2025-05-13T04:00:00Z","v":400757,"vw":183.732433},{"c":182.12,"h":184.27,"l":181.52,"n":9254,"o":183.03,"t":"2025-05-14T04:00:00Z","v":265242,"vw":182.324836},{"c":180.96,"h":182.5,"l":180.47,"n":7024,"o":181.19,"t":"2025-05-15T04:00:00Z","v":234228,"vw":180.972537},{"c":183.43,"h":183.75,"l":180.27,"n":7165,"o":181.97,"t":"2025-05-16T04:00:00Z","v":337075,"vw":183.127586},{"c":182.32,"h":184.28,"l":181.295,"n":6421,"o":181.4,"t":"2025-05-19T04:00:00Z","v":181528,"vw":182.590593},{"c":181.34,"h":183.235,"l":180.2933,"n":7835,"o":181.11,"t":"2025-05-20T04:00:00Z","v":265753,"vw":181.771224},{"c":176.07,"h":180.2905,"l":175.83,"n":8072,"o":179.49,"t":"2025-05-21T04:00:00Z","v":273087,"vw":176.876211},{"c":175.5,"h":176.69,"l":175,"n":7216,"o":176.2,"t":"2025-05-22T04:00:00Z","v":202258,"vw":175.763653},{"c":173.97,"h":175.015,"l":172.785,"n":5972,"o":173.19,"t":"2025-05-23T04:00:00Z","v":182198,"vw":174.15692},{"c":177.07,"h":177.79,"l":174.51,"n":8689,"o":176.38,"t":"2025-05-27T04:00:00Z","v":262402,"vw":176.727054},{"c":174,"h":178.14,"l":173.58,"n":10523,"o":177.61,"t":"2025-05-28T04:00:00Z","v":325587,"vw":174.501413},{"c":177.29,"h":177.3,"l":173.68,"n":9110,"o":174.78,"t":"2025-05-29T04:00:00Z","v":360536,"vw":175.964224},{"c":176,"h":176.86,"l":174.13,"n":8358,"o":176.72,"t":"2025-05-30T04:00:00Z","v":281328,"vw":175.879927},{"c":179.95,"h":180.02,"l":172.54,"n":11076,"o":175.56,"t":"2025-06-02T04:00:00Z","v":376987,"vw":178.253986},{"c":180.34,"h":181.03,"l":178.17,"n":7966,"o":178.52,"t":"2025-06-03T04:00:00Z","v":207315,"vw":180.083582},{"c":179.69,"h":181.19,"l":179.13,"n":6773,"o":181.19,"t":"2025-06-04T04:00:00Z","v":156333,"vw":179.735427},{"c":180.35,"h":182.2,"l":179.04,"n":6394,"o":180.4,"t":"2025-06-05T04:00:00Z","v":169087,"vw":180.54817},{"c":182.29,"h":183.52,"l":181.19,"n":4678,"o":183.52,"t":"2025-06-06T04:00:00Z","v":98235,"vw":182.137134},{"c":182.85,"h":183.935,"l":181.6742,"n":6528,"o":183.33,"t":"2025-06-09T04:00:00Z","v":142436,"vw":182.808935},{"c":183.22,"h":183.37,"l":181.02,"n":5535,"o":181.02,"t":"2025-06-10T04:00:00Z","v":110167,"vw":182.893857},{"c":183.15,"h":184.84,"l":182.554,"n":5316,"o":183.5,"t":"2025-06-11T04:00:00Z","v":155345,"vw":183.532054},{"c":184.08,"h":184.11,"l":180.44,"n":7044,"o":181.24,"t":"2025-06-12T04:00:00Z","v":153660,"vw":183.165241},{"c":182.01,"h":184.48,"l":180,"n":6827,"o":182.04,"t":"2025-06-13T04:00:00Z","v":131575,"vw":182.185954},{"c":184.44,"h":186.45,"l":183.075,"n":5570,"o":183.22,"t":"2025-06-16T04:00:00Z","v":119227,"vw":184.496248},{"c":182.33,"h":185.175,"l":181.87,"n":5725,"o":182.77,"t":"2025-06-17T04:00:00Z","v":190547,"vw":182.505766},{"c":184.54,"h":188.72,"l":179.79,"n":6064,"o":181.16,"t":"2025-06-18T04:00:00Z","v":143725,"vw":185.129181},{"c":184.48,"h":187.02,"l":183.89,"n":7134,"o":185.51,"t":"2025-06-20T04:00:00Z","v":426993,"vw":184.578406},{"c":183.45,"h":185.42,"l":180.88,"n":7311,"o":183.65,"t":"2025-06-23T04:00:00Z","v":237981,"vw":183.576678},{"c":186.63,"h":187.91,"l":185.01,"n":7789,"o":185.47,"t":"2025-06-24T04:00:00Z","v":174905,"vw":186.59953},{"c":189.68,"h":189.83,"l":186.39,"n":5887,"o":186.71,"t":"2025-06-25T04:00:00Z","v":156476,"vw":189.038575},{"c":192.16,"h":192.385,"l":188.53,"n":5974,"o":190.52,"t":"2025-06-26T04:00:00Z","v":189271,"vw":191.806667},{"c":197.67,"h":198.94,"l":194.8,"n":9285,"o":194.8,"t":"2025-06-27T04:00:00Z","v":415010,"vw":197.482812},{"c":196.77,"h":199.4899,"l":193.99,"n":7731,"o":198.28,"t":"2025-06-30T04:00:00Z","v":294121,"vw":196.110433},{"c":198.72,"h":199.57,"l":194.76,"n":11543,"o":195.68,"t":"2025-07-01T04:00:00Z","v":338877,"vw":197.536184},{"c":200.5,"h":202,"l":197.575,"n":10206,"o":198.85,"t":"2025-07-02T04:00:00Z","v":421160,"vw":200.346773},{"c":201.45,"h":202.67,"l":197.865,"n":8116,"o":200.19,"t":"2025-07-03T04:00:00Z","v":401710,"vw":200.850684},{"c":200.72,"h":203.42,"l":199.11,"n":7783,"o":201.44,"t":"2025-07-07T04:00:00Z","v":246148,"vw":200.710693},{"c":201.88,"h":203.91,"l":201.15,"n":9053,"o":201.21,"t":"2025-07-08T04:00:00Z","v":304250,"vw":202.419464},{"c":203.83,"h":205.25,"l":201.94,"n":6696,"o":203,"t":"2025-07-09T04:00:00Z","v":204129,"vw":203.329848},{"c":206.96,"h":208.05,"l":204.055,"n":6012,"o":204.39,"t":"2025-07-10T04:00:00Z","v":175424,"vw":206.667416},{"c":204.95,"h":205.96,"l":203.8,"n":5713,"o":205.96,"t":"2025-07-11T04:00:00Z","v":101653,"vw":204.903412},{"c":206.6,"h":206.6,"l":203.75,"n":6148,"o":204.95,"t":"2025-07-14T04:00:00Z","v":148819,"vw":205.973817},{"c":200.22,"h":205.79,"l":199.59,"n":7131,"o":205.78,"t":"2025-07-15T04:00:00Z","v":185244,"vw":200.874881},{"c":203.63,"h":204.22,"l":199.66,"n":7301,"o":202,"t":"2025-07-16T04:00:00Z","v":245090,"vw":203.056976},{"c":210.72,"h":212.01,"l":203.71,"n":10255,"o":203.71,"t":"2025-07-17T04:00:00Z","v":311816,"vw":209.880771},{"c":209.95,"h":211.84,"l":209.13,"n":7859,"o":210.89,"t":"2025-07-18T04:00:00Z","v":258082,"vw":210.279083},{"c":206.66,"h":210.74,"l":206.28,"n":7388,"o":210.74,"t":"2025-07-21T04:00:00Z","v":206486,"vw":207.599253},{"c":208.7,"h":209.45,"l":205.27,"n":7507,"o":206.1,"t":"2025-07-22T04:00:00Z","v":205132,"vw":208.390427},{"c":210.22,"h":210.855,"l":208.6,"n":5564,"o":210.51,"t":"2025-07-23T04:00:00Z","v":105681,"vw":210.029401},{"c":211.17,"h":212.38,"l":209.21,"n":5714,"o":210.11,"t":"2025-07-24T04:00:00Z","v":115506,"vw":211.251728},{"c":215.77,"h":216.2,"l":210.34,"n":7948,"o":212.09,"t":"2025-07-25T04:00:00Z","v":258558,"vw":214.491679},{"c":212.57,"h":216.32,"l":211.79,"n":8082,"o":216.32,"t":"2025-07-28T04:00:00Z","v":168554,"vw":213.108855},{"c":211.21,"h":214.455,"l":210.04,"n":4648,"o":214.33,"t":"2025-07-29T04:00:00Z","v":115460,"vw":211.129086},{"c":210.53,"h":212.87,"l":208.67,"n":5964,"o":210.98,"t":"2025-07-30T04:00:00Z","v":127574,"vw":210.4224},{"c":209.87,"h":220,"l":208.38,"n":9221,"o":210.49,"t":"2025-07-31T04:00:00Z","v":281839,"vw":211.84939},{"c":207.06,"h":207.57,"l":200,"n":7488,"o":207.57,"t":"2025-08-01T04:00:00Z","v":197074,"vw":205.500722},{"c":214.52,"h":217.1186,"l":209.5101,"n":9026,"o":211.21,"t":"2025-08-04T04:00:00Z","v":235342,"vw":214.563468},{"c":212.65,"h":214.145,"l":208.22,"n":5870,"o":213.41,"t":"2025-08-05T04:00:00Z","v":132018,"vw":212.500726},{"c":213.88,"h":214.69,"l":211.53,"n":5459,"o":213.5,"t":"2025-08-06T04:00:00Z","v":148709,"vw":213.591328},{"c":209.76,"h":216.78,"l":208.335,"n":7156,"o":215.34,"t":"2025-08-07T04:00:00Z","v":183273,"vw":210.008446},{"c":211.3,"h":214.325,"l":210.87,"n":4930,"o":210.87,"t":"2025-08-08T04:00:00Z","v":102738,"vw":212.048566},{"c":214.02,"h":214.675,"l":211.71,"n":5467,"o":211.71,"t":"2025-08-11T04:00:00Z","v":110410,"vw":214.033173},{"c":219.7,"h":219.89,"l":215.56,"n":5392,"o":215.56,"t":"2025-08-12T04:00:00Z","v":151911,"vw":218.471144},{"c":223.35,"h":223.97,"l":218.69,"n":7536,"o":220.55,"t":"2025-08-13T04:00:00Z","v":221201,"vw":222.532936},{"c":222.99,"h":224.2999,"l":220.01,"n":5587,"o":221.59,"t":"2025-08-14T04:00:00Z","v":136838,"vw":222.543384},{"c":218.7,"h":222.94,"l":218.3,"n":5271,"o":222.39,"t":"2025-08-15T04:00:00Z","v":129889,"vw":219.452979},{"c":219.09,"h":219.79,"l":215.845,"n":8203,"o":216.75,"t":"2025-08-18T04:00:00Z","v":258850,"vw":218.808288},{"c":217.65,"h":220.31,"l":216.42,"n":7574,"o":218.45,"t":"2025-08-19T04:00:00Z","v":201196,"vw":218.447602},{"c":216.85,"h":218.86,"l":215,"n":5399,"o":217.41,"t":"2025-08-20T04:00:00Z","v":145704,"vw":216.591081},{"c":218.35,"h":219.09,"l":215.6,"n":4107,"o":215.6,"t":"2025-08-21T04:00:00Z","v":92748,"vw":217.98574},{"c":224.94,"h":225.9785,"l":218.215,"n":7556,"o":219.52,"t":"2025-08-22T04:00:00Z","v":217039,"vw":224.110498},{"c":224.38,"h":226.18,"l":223.655,"n":5399,"o":224.72,"t":"2025-08-25T04:00:00Z","v":146651,"vw":224.764199},{"c":226.31,"h":226.85,"l":224.055,"n":6164,"o":224.63,"t":"2025-08-26T04:00:00Z","v":190031,"vw":225.953923},{"c":227.79,"h":229.4,"l":224.76,"n":6414,"o":224.83,"t":"2025-08-27T04:00:00Z","v":189589,"vw":228.02307},{"c":227.42,"h":228.68,"l":225.3,"n":5788,"o":228.68,"t":"2025-08-28T04:00:00Z","v":174343,"vw":226.970263},{"c":224.82,"h":227.94,"l":223.4401,"n":4506,"o":227.62,"t":"2025-08-29T04:00:00Z","v":137152,"vw":224.752616},{"c":229.97,"h":230.61,"l":224.585,"n":11033,"o":230.61,"t":"2025-09-02T04:00:00Z","v":307222,"vw":228.545841},{"c":230.64,"h":232,"l":227.216,"n":8355,"o":228.55,"t":"2025-09-03T04:00:00Z","v":189729,"vw":229.702218},{"c":233.05,"h":233.245,"l":228.875,"n":7035,"o":232,"t":"2025-09-04T04:00:00Z","v":144710,"vw":231.945343},{"c":230.28,"h":235,"l":228.525,"n":6340,"o":233.37,"t":"2025-09-05T04:00:00Z","v":119682,"vw":230.890068},{"c":231.19,"h":231.39,"l":229,"n":7239,"o":229,"t":"2025-09-08T04:00:00Z","v":132337,"vw":230.53123},{"c":231.96,"h":233.18,"l":229.65,"n":8459,"o":230.79,"t":"2025-09-09T04:00:00Z","v":197242,"vw":231.484948},{"c":232.44,"h":234.62,"l":230.275,"n":6897,"o":232.13,"t":"2025-09-10T04:00:00Z","v":157803,"vw":232.283399},{"c":235.96,"h":237.18,"l":231.25,"n":8475,"o":231.25,"t":"2025-09-11T04:00:00Z","v":273964,"vw":235.578962},{"c":236.11,"h":238.29,"l":235.16,"n":7098,"o":235.97,"t":"2025-09-12T04:00:00Z","v":206428,"vw":236.694653},{"c":234.88,"h":238.14,"l":233.6949,"n":8008,"o":236.11,"t":"2025-09-15T04:00:00Z","v":224094,"vw":236.287975},{"c":234.78,"h":236.83,"l":233.69,"n":7244,"o":235,"t":"2025-09-16T04:00:00Z","v":250087,"vw":235.07136},{"c":238.28,"h":240.79,"l":234.915,"n":11310,"o":235.74,"t":"2025-09-17T04:00:00Z","v":345955,"vw":238.637476},{"c":244.34,"h":245.965,"l":238.295,"n":10718,"o":240,"t":"2025-09-18T04:00:00Z","v":267978,"vw":244.124531},{"c":242.87,"h":245.34,"l":242.08,"n":8172,"o":244.52,"t":"2025-09-19T04:00:00Z","v":328724,"vw":243.171411},{"c":244.01,"h":245,"l":240.085,"n":7200,"o":242.37,"t":"2025-09-22T04:00:00Z","v":211649,"vw":243.837462},{"c":241.85,"h":250.15,"l":240.8,"n":9444,"o":246.14,"t":"2025-09-23T04:00:00Z","v":324307,"vw":242.77123},{"c":237.24,"h":243.6,"l":235.97,"n":7808,"o":242.05,"t":"2025-09-24T04:00:00Z","v":230848,"vw":238.127299},{"c":237.66,"h":238.26,"l":235.23,"n":5428,"o":235.27,"t":"2025-09-25T04:00:00Z","v":134528,"vw":237.399976},{"c":239.04,"h":241.02,"l":238.205,"n":7446,"o":238.38,"t":"2025-09-26T04:00:00Z","v":179800,"vw":239.106637},{"c":238.73,"h":240.73,"l":237.255,"n":7603,"o":240.73,"t":"2025-09-29T04:00:00Z","v":145387,"vw":238.520803},{"c":238.43,"h":240.7,"l":236.41,"n":6641,"o":238.93,"t":"2025-09-30T04:00:00Z","v":144077,"vw":238.109924},{"c":231.01,"h":236.85,"l":230.89,"n":8551,"o":236.85,"t":"2025-10-01T04:00:00Z","v":219337,"vw":232.336412},{"c":236.55,"h":236.64,"l":230.1001,"n":7399,"o":231.3,"t":"2025-10-02T04:00:00Z","v":187594,"vw":234.975205},{"c":243.04,"h":243.82,"l":237.255,"n":9809,"o":238.22,"t":"2025-10-03T04:00:00Z","v":437036,"vw":242.572496},{"c":244.9,"h":245.98,"l":239.07,"n":6831,"o":243.21,"t":"2025-10-06T04:00:00Z","v":170791,"vw":244.52873},{"c":239.95,"h":246.2,"l":239.26,"n":7956,"o":246.2,"t":"2025-10-07T04:00:00Z","v":192293,"vw":240.458591},{"c":242.13,"h":245.5,"l":238.43,"n":6383,"o":241.63,"t":"2025-10-08T04:00:00Z","v":177400,"vw":242.197532},{"c":241.83,"h":245.93,"l":239.5402,"n":5605,"o":243.81,"t":"2025-10-09T04:00:00Z","v":109173,"vw":241.33126},{"c":230.78,"h":244.03,"l":230.26,"n":8373,"o":241.58,"t":"2025-10-10T04:00:00Z","v":182854,"vw":233.238026},{"c":236.75,"h":238.58,"l":233.62,"n":5867,"o":233.62,"t":"2025-10-13T04:00:00Z","v":139622,"vw":237.042876},{"c":239.13,"h":243.65,"l":235.05,"n":8256,"o":235.05,"t":"2025-10-14T04:00:00Z","v":252469,"vw":240.232367},{"c":238.78,"h":242.5022,"l":236.49,"n":6737,"o":241.59,"t":"2025-10-15T04:00:00Z","v":140413,"vw":238.892545},{"c":233.85,"h":242.73,"l":232.19,"n":8150,"o":240.28,"t":"2025-10-16T04:00:00Z","v":204245,"vw":236.037871},{"c":235.6,"h":236.68,"l":231.53,"n":6591,"o":233.45,"t":"2025-10-17T04:00:00Z","v":171022,"vw":235.248032},{"c":243.1,"h":244.33,"l":236.585,"n":8873,"o":237.69,"t":"2025-10-20T04:00:00Z","v":283826,"vw":241.733325},{"c":238.8,"h":245.35,"l":237.82,"n":8835,"o":240.78,"t":"2025-10-21T04:00:00Z","v":276709,"vw":239.657655},{"c":236.91,"h":239.97,"l":234.225,"n":6453,"o":238.82,"t":"2025-10-22T04:00:00Z","v":248506,"vw":236.635425},{"c":238.95,"h":241.595,"l":235.98,"n":6995,"o":238.79,"t":"2025-10-23T04:00:00Z","v":175465,"vw":238.218673},{"c":240.27,"h":243,"l":237.13,"n":6596,"o":238.95,"t":"2025-10-24T04:00:00Z","v":191927,"vw":240.609056},{"c":242.01,"h":247.6599,"l":241.84,"n":8256,"o":242.99,"t":"2025-10-27T04:00:00Z","v":251726,"vw":243.880856},{"c":240.55,"h":241.82,"l":239.025,"n":6128,"o":240.53,"t":"2025-10-28T04:00:00Z","v":178036,"vw":240.306285},{"c":237.9,"h":240.76,"l":235.035,"n":6295,"o":238.02,"t":"2025-10-29T04:00:00Z","v":172943,"vw":238.125212},{"c":236.68,"h":240.185,"l":236.5,"n":5211,"o":237.19,"t":"2025-10-30T04:00:00Z","v":151652,"vw":237.178544},{"c":237.96,"h":240.905,"l":236.32,"n":9472,"o":236.96,"t":"2025-10-31T04:00:00Z","v":334983,"vw":238.610292},{"c":256.56,"h":256.81,"l":242.765,"n":18353,"o":247.9,"t":"2025-11-03T05:00:00Z","v":698825,"vw":252.728061},{"c":251.44,"h":256.54,"l":250.87,"n":13255,"o":256.54,"t":"2025-11-04T05:00:00Z","v":399659,"vw":252.683555},{"c":256.74,"h":259.47,"l":251.49,"n":10520,"o":252.43,"t":"2025-11-05T05:00:00Z","v":334779,"vw":255.958377},{"c":258.79,"h":261.3242,"l":254.96,"n":8625,"o":256.87,"t":"2025-11-06T05:00:00Z","v":280363,"vw":258.817416},{"c":259.26,"h":259.33,"l":251.19,"n":9460,"o":258.09,"t":"2025-11-07T05:00:00Z","v":347371,"vw":255.541986},{"c":259.57,"h":262.6826,"l":258.045,"n":5573,"o":262,"t":"2025-11-10T05:00:00Z","v":147872,"vw":260.45515},{"c":257.65,"h":260.6,"l":256.435,"n":11763,"o":259.83,"t":"2025-11-11T05:00:00Z","v":512137,"vw":258.342377},{"c":264.8,"h":264.81,"l":256.915,"n":8870,"o":258.02,"t":"2025-11-12T05:00:00Z","v":417783,"vw":262.678676},{"c":259.1,"h":265.59,"l":257.3485,"n":8461,"o":262.09,"t":"2025-11-13T05:00:00Z","v":302749,"vw":259.963637},{"c":258.31,"h":259.99,"l":254.9,"n":8869,"o":257.32,"t":"2025-11-14T05:00:00Z","v":308942,"vw":258.411341},{"c":251.23,"h":259.595,"l":248.705,"n":8867,"o":257.74,"t":"2025-11-17T05:00:00Z","v":259306,"vw":251.444197},{"c":250.46,"h":253.2,"l":246.11,"n":6527,"o":250.17,"t":"2025-11-18T05:00:00Z","v":161414,"vw":250.986525},{"c":253.85,"h":254.405,"l":248.11,"n":9300,"o":250.25,"t":"2025-11-19T05:00:00Z","v":414251,"vw":251.942962},{"c":252.92,"h":261.27,"l":251.33,"n":10704,"o":257.83,"t":"2025-11-20T05:00:00Z","v":372876,"vw":255.684845},{"c":256.87,"h":258.82,"l":252,"n":9250,"o":254.43,"t":"2025-11-21T05:00:00Z","v":280001,"vw":256.576746},{"c":263.23,"h":263.59,"l":256.79,"n":8695,"o":257.08,"t":"2025-11-24T05:00:00Z","v":272848,"vw":261.772162},{"c":266.11,"h":266.3,"l":259.84,"n":7828,"o":260.6,"t":"2025-11-25T05:00:00Z","v":304683,"vw":264.605824},{"c":267.6,"h":271.477,"l":265.385,"n":7555,"o":266.24,"t":"2025-11-26T05:00:00Z","v":251350,"vw":268.534577},{"c":268.83,"h":270.275,"l":264.01,"n":4459,"o":264.01,"t":"2025-11-28T05:00:00Z","v":116785,"vw":268.663643},{"c":267.58,"h":271.995,"l":266.41,"n":9522,"o":266.41,"t":"2025-12-01T05:00:00Z","v":393503,"vw":268.518336},{"c":266.16,"h":276.2399,"l":264.01,"n":6226,"o":268.58,"t":"2025-12-02T05:00:00Z","v":215010,"vw":267.982441},{"c":271.55,"h":272.1599,"l":266.39,"n":6788,"o":266.39,"t":"2025-12-03T05:00:00Z","v":200786,"vw":270.613693},{"c":271.69,"h":276.4,"l":268.1422,"n":6015,"o":272.17,"t":"2025-12-04T05:00:00Z","v":140691,"vw":272.016489},{"c":273.19,"h":274.16,"l":270.445,"n":6577,"o":270.8,"t":"2025-12-05T05:00:00Z","v":155305,"vw":272.608922},{"c":270.21,"h":275.6125,"l":267.26,"n":8313,"o":273.51,"t":"2025-12-08T05:00:00Z","v":232258,"vw":270.319588},{"c":271.06,"h":276.2,"l":270,"n":12012,"o":271.05,"t":"2025-12-09T05:00:00Z","v":940050,"vw":273.385106},{"c":279.6,"h":280.71,"l":270,"n":11638,"o":271.77,"t":"2025-12-10T05:00:00Z","v":815647,"vw":276.524342},{"c":280.16,"h":283.215,"l":277.035,"n":10689,"o":279.84,"t":"2025-12-11T05:00:00Z","v":666975,"vw":280.258088},{"c":277.41,"h":281.98,"l":275.2,"n":6811,"o":281.98,"t":"2025-12-12T05:00:00Z","v":231038,"vw":277.191957},{"c":275.37,"h":281.89,"l":273.335,"n":10448,"o":281.89,"t":"2025-12-15T05:00:00Z","v":348405,"vw":275.024618},{"c":273.15,"h":275.95,"l":270,"n":9153,"o":275.89,"t":"2025-12-16T05:00:00Z","v":296876,"vw":272.894724},{"c":271.51,"h":277.65,"l":269.51,"n":12513,"o":274.94,"t":"2025-12-17T05:00:00Z","v":571845,"vw":271.486228},{"c":274.83,"h":276.99,"l":272.35,"n":11876,"o":274.83,"t":"2025-12-18T05:00:00Z","v":584846,"vw":274.879238},{"c":279.09,"h":280.52,"l":275.375,"n":13608,"o":275.91,"t":"2025-12-19T05:00:00Z","v":1097724,"vw":278.79236},{"c":287.67,"h":287.86,"l":279.855,"n":10570,"o":280.5,"t":"2025-12-22T05:00:00Z","v":484258,"vw":285.92208},{"c":292.29,"h":292.425,"l":287.56,"n":9947,"o":287.56,"t":"2025-12-23T05:00:00Z","v":368837,"vw":291.566133},{"c":291.13,"h":293.735,"l":290.88,"n":5144,"o":293.03,"t":"2025-12-24T05:00:00Z","v":175210,"vw":292.021335},{"c":296.07,"h":299.69,"l":291.42,"n":9539,"o":291.68,"t":"2025-12-26T05:00:00Z","v":323372,"vw":295.226073},{"c":292.08,"h":298.035,"l":290.02,"n":9503,"o":294.98,"t":"2025-12-29T05:00:00Z","v":470756,"vw":292.068974},{"c":290.35,"h":293.3525,"l":286.32,"n":9473,"o":292,"t":"2025-12-30T05:00:00Z","v":477879,"vw":289.512388},{"c":288.28,"h":291.87,"l":287.54,"n":9115,"o":289.58,"t":"2025-12-31T05:00:00Z","v":414590,"vw":288.674091},{"c":288.85,"h":291.21,"l":287.33,"n":10714,"o":288.75,"t":"2026-01-02T05:00:00Z","v":515582,"vw":288.610825},{"c":303.57,"h":305.6299,"l":288.93,"n":13119,"o":288.93,"t":"2026-01-05T05:00:00Z","v":461645,"vw":302.659307},{"c":310.31,"h":310.32,"l":300.8001,"n":9290,"o":303.63,"t":"2026-01-06T05:00:00Z","v":324121,"vw":307.350636},{"c":307.7,"h":309.79,"l":303.8,"n":11740,"o":309.79,"t":"2026-01-07T05:00:00Z","v":410533,"vw":306.725566},{"c":307.31,"h":311.51,"l":305.3401,"n":11807,"o":306.45,"t":"2026-01-08T05:00:00Z","v":497191,"vw":307.594945},{"c":308.03,"h":309.35,"l":305.5,"n":11978,"o":306.39,"t":"2026-01-09T05:00:00Z","v":336209,"vw":307.661774},{"c":312.29,"h":313.2399,"l":303.7555,"n":9972,"o":305.5,"t":"2026-01-12T05:00:00Z","v":373835,"vw":310.614135},{"c":310.84,"h":313.555,"l":309.32,"n":9728,"o":310.71,"t":"2026-01-13T05:00:00Z","v":241040,"vw":310.760421},{"c":315.19,"h":315.935,"l":310,"n":8824,"o":312,"t":"2026-01-14T05:00:00Z","v":230857,"vw":313.620535},{"c":322.23,"h":325.6599,"l":317.57,"n":11172,"o":317.57,"t":"2026-01-15T05:00:00Z","v":384011,"vw":321.866822},{"c":326.12,"h":327.525,"l":321.22,"n":10231,"o":321.22,"t":"2026-01-16T05:00:00Z","v":345511,"vw":325.489821},{"c":318.78,"h":329.9999,"l":317.1,"n":11171,"o":323.48,"t":"2026-01-20T05:00:00Z","v":477372,"vw":319.611676},{"c":327.96,"h":331.73,"l":321.5,"n":13315,"o":321.61,"t":"2026-01-21T05:00:00Z","v":455092,"vw":328.123718},{"c":329.57,"h":333.995,"l":328.37,"n":7912,"o":330.54,"t":"2026-01-22T05:00:00Z","v":250550,"vw":330.42293},{"c":319.82,"h":327.3,"l":319.02,"n":10998,"o":327,"t":"2026-01-23T05:00:00Z","v":296535,"vw":320.934408},{"c":312.77,"h":322.43,"l":309.35,"n":17244,"o":321.27,"t":"2026-01-26T05:00:00Z","v":532308,"vw":314.776309},{"c":307.56,"h":315.4962,"l":304.9201,"n":14846,"o":314.87,"t":"2026-01-27T05:00:00Z","v":487850,"vw":308.091102},{"c":313.58,"h":315.09,"l":307.44,"n":9417,"o":309.45,"t":"2026-01-28T05:00:00Z","v":281623,"vw":313.157578},{"c":312.77,"h":319.4565,"l":309.53,"n":11575,"o":316.06,"t":"2026-01-29T05:00:00Z","v":292577,"vw":312.292069},{"c":313.09,"h":315.51,"l":309.7,"n":16282,"o":310.25,"t":"2026-01-30T05:00:00Z","v":501429,"vw":312.498765},{"c":316.32,"h":317.395,"l":310.621,"n":11952,"o":313.38,"t":"2026-02-02T05:00:00Z","v":335880,"vw":314.970416},{"c":308.4,"h":319.845,"l":302.08,"n":15792,"o":316.92,"t":"2026-02-03T05:00:00Z","v":474031,"vw":307.945693},{"c":311.24,"h":313.1699,"l":303.575,"n":12863,"o":307.55,"t":"2026-02-04T05:00:00Z","v":335825,"vw":309.728079},{"c":301.55,"h":309,"l":294.145,"n":14903,"o":307.32,"t":"2026-02-05T05:00:00Z","v":473577,"vw":300.855021},{"c":305.5,"h":313.315,"l":300,"n":11639,"o":306.54,"t":"2026-02-06T05:00:00Z","v":358156,"vw":304.362918},{"c":304.62,"h":309.54,"l":304.34,"n":14757,"o":304.35,"t":"2026-02-09T05:00:00Z","v":459421,"vw":306.880791},{"c":303.8,"h":308.425,"l":299.17,"n":12049,"o":304.75,"t":"2026-02-10T05:00:00Z","v":349448,"vw":303.850771},{"c":308.09,"h":310.6,"l":289.8,"n":21891,"o":304.65,"t":"2026-02-11T05:00:00Z","v":822938,"vw":302.44789},{"c":328.95,"h":329.19,"l":304.1175,"n":26440,"o":308.09,"t":"2026-02-12T05:00:00Z","v":1117025,"vw":321.37238},{"c":329.79,"h":330.38,"l":319.32,"n":16857,"o":330.38,"t":"2026-02-13T05:00:00Z","v":453318,"vw":327.223437},{"c":323.01,"h":332.85,"l":319.35,"n":14794,"o":331.95,"t":"2026-02-17T05:00:00Z","v":469220,"vw":323.518655},{"c":330.75,"h":334.78,"l":321.32,"n":10892,"o":323.95,"t":"2026-02-18T05:00:00Z","v":420251,"vw":330.098604},{"c":322.23,"h":330.35,"l":320.515,"n":11203,"o":327.77,"t":"2026-02-19T05:00:00Z","v":325304,"vw":323.704972},{"c":287.69,"h":319.76,"l":285.625,"n":23088,"o":319.47,"t":"2026-02-20T05:00:00Z","v":988508,"vw":293.456227},{"c":291.29,"h":292.16,"l":279.0202,"n":13772,"o":286.9,"t":"2026-02-23T05:00:00Z","v":405387,"vw":288.889265},{"c":302.14,"h":302.44,"l":291.0629,"n":13414,"o":291.29,"t":"2026-02-24T05:00:00Z","v":490512,"vw":300.298089},{"c":312.63,"h":312.79,"l":301.97,"n":11679,"o":305.12,"t":"2026-02-25T05:00:00Z","v":364449,"vw":309.810025},{"c":312.94,"h":318.9,"l":308.655,"n":10638,"o":315,"t":"2026-02-26T05:00:00Z","v":349232,"vw":312.948919},{"c":306.18,"h":307.55,"l":297.21,"n":12381,"o":307.55,"t":"2026-02-27T05:00:00Z","v":448468,"vw":305.360404},{"c":312.92,"h":315.885,"l":300.62,"n":12290,"o":301.33,"t":"2026-03-02T05:00:00Z","v":275402,"vw":309.050097},{"c":310.3,"h":312.36,"l":296.45,"n":13704,"o":303.6,"t":"2026-03-03T05:00:00Z","v":326895,"vw":307.446821},{"c":303.13,"h":313.26,"l":300.845,"n":15161,"o":313.26,"t":"2026-03-04T05:00:00Z","v":505182,"vw":304.333072},{"c":299.18,"h":306.1,"l":291.25,"n":11782,"o":301,"t":"2026-03-05T05:00:00Z","v":366392,"vw":299.332045},{"c":285.77,"h":291.3,"l":280.9562,"n":11853,"o":291.3,"t":"2026-03-06T05:00:00Z","v":314316,"vw":285.413449},{"c":281.53,"h":283.2,"l":269.935,"n":14753,"o":280.39,"t":"2026-03-09T04:00:00Z","v":457339,"vw":278.036416},{"c":280.82,"h":287.61,"l":277.3,"n":11636,"o":283.54,"t":"2026-03-10T04:00:00Z","v":401029,"vw":281.52254},{"c":282.08,"h":286.315,"l":271.57,"n":13067,"o":280.14,"t":"2026-03-11T04:00:00Z","v":454552,"vw":279.747312},{"c":270.43,"h":278.86,"l":267.23,"n":12212,"o":275.99,"t":"2026-03-12T04:00:00Z","v":397230,"vw":271.599013},{"c":271.95,"h":276.58,"l":270.06,"n":8186,"o":273.54,"t":"2026-03-13T04:00:00Z","v":218497,"vw":272.391993},{"c":273.08,"h":278.845,"l":271.48,"n":10668,"o":276.47,"t":"2026-03-16T04:00:00Z","v":265816,"vw":274.228557},{"c":278.86,"h":285.3,"l":276.97,"n":10209,"o":276.97,"t":"2026-03-17T04:00:00Z","v":322043,"vw":281.176895},{"c":275.65,"h":281.055,"l":273.8405,"n":10032,"o":275.45,"t":"2026-03-18T04:00:00Z","v":362957,"vw":276.494016},{"c":278.67,"h":282.38,"l":273.345,"n":13549,"o":275.09,"t":"2026-03-19T04:00:00Z","v":477071,"vw":276.808043},{"c":278.17,"h":280.76,"l":274.16,"n":10683,"o":278.86,"t":"2026-03-20T04:00:00Z","v":675569,"vw":277.943099},{"c":275.28,"h":286.76,"l":274.88,"n":16197,"o":285.44,"t":"2026-03-23T04:00:00Z","v":531169,"vw":279.259232},{"c":275.55,"h":277.2069,"l":269.8187,"n":10861,"o":272.34,"t":"2026-03-24T04:00:00Z","v":354496,"vw":274.623019},{"c":280.66,"h":283.38,"l":277.54,"n":7707,"o":278.4,"t":"2026-03-25T04:00:00Z","v":215256,"vw":280.633063},{"c":276.34,"h":277.27,"l":270.08,"n":12757,"o":277.25,"t":"2026-03-26T04:00:00Z","v":419532,"vw":274.263064},{"c":268.98,"h":276.495,"l":267.98,"n":11235,"o":274.94,"t":"2026-03-27T04:00:00Z","v":306002,"vw":270.580692},{"c":269.88,"h":275.37,"l":268.5,"n":11305,"o":272.19,"t":"2026-03-30T04:00:00Z","v":316859,"vw":270.481476},{"c":276.7,"h":281.145,"l":271.1001,"n":7248,"o":275,"t":"2026-03-31T04:00:00Z","v":232532,"vw":275.377472},{"c":273.5,"h":283.205,"l":273.25,"n":9544,"o":280.67,"t":"2026-04-01T04:00:00Z","v":250347,"vw":276.301057},{"c":265.51,"h":270.735,"l":254.44,"n":12249,"o":267.06,"t":"2026-04-02T04:00:00Z","v":393807,"vw":264.010627},{"c":267.31,"h":269.68,"l":264.01,"n":9553,"o":265.01,"t":"2026-04-06T04:00:00Z","v":448100,"vw":267.018849},{"c":270.31,"h":272,"l":264.97,"n":11382,"o":265.81,"t":"2026-04-07T04:00:00Z","v":355433,"vw":269.225943},{"c":286.48,"h":287.14,"l":279.22,"n":15159,"o":279.22,"t":"2026-04-08T04:00:00Z","v":506667,"vw":285.407116},{"c":286.32,"h":291.32,"l":283.31,"n":10888,"o":288.08,"t":"2026-04-09T04:00:00Z","v":302391,"vw":286.95965},{"c":285.36,"h":286.33,"l":280.66,"n":10312,"o":285.58,"t":"2026-04-10T04:00:00Z","v":310100,"vw":284.647799},{"c":291.1,"h":292.64,"l":281.44,"n":9243,"o":281.44,"t":"2026-04-13T04:00:00Z","v":235533,"vw":289.026947},{"c":303.21,"h":305.87,"l":293.45,"n":12263,"o":293.45,"t":"2026-04-14T04:00:00Z","v":362702,"vw":302.792212},{"c":301.15,"h":306.74,"l":299.81,"n":9849,"o":305.73,"t":"2026-04-15T04:00:00Z","v":298807,"vw":302.414931},{"c":299.41,"h":304.04,"l":295.915,"n":10824,"o":301.6,"t":"2026-04-16T04:00:00Z","v":346468,"vw":299.752688},{"c":294.98,"h":308.06,"l":291.19,"n":15574,"o":302.62,"t":"2026-04-17T04:00:00Z","v":588476,"vw":297.567547},{"c":300.97,"h":301.462,"l":293,"n":7375,"o":294.33,"t":"2026-04-20T04:00:00Z","v":225126,"vw":299.683582},{"c":300.91,"h":306.73,"l":299.51,"n":7646,"o":302.82,"t":"2026-04-21T04:00:00Z","v":209561,"vw":302.598169},{"c":301.3,"h":305.455,"l":298.89,"n":7681,"o":303.1,"t":"2026-04-22T04:00:00Z","v":209463,"vw":301.759985},{"c":284.39,"h":299.88,"l":270.35,"n":19593,"o":299.16,"t":"2026-04-23T04:00:00Z","v":692428,"vw":280.845059},{"c":287.44,"h":291.23,"l":283.925,"n":8999,"o":287.82,"t":"2026-04-24T04:00:00Z","v":302464,"vw":288.160792},{"c":291.57,"h":293.56,"l":286.31,"n":9383,"o":287.18,"t":"2026-04-27T04:00:00Z","v":281234,"vw":291.272422},{"c":292.47,"h":295.235,"l":289.39,"n":7652,"o":292.63,"t":"2026-04-28T04:00:00Z","v":279543,"vw":292.488361},{"c":289.1,"h":293.595,"l":287.18,"n":11862,"o":292.53,"t":"2026-04-29T04:00:00Z","v":335482,"vw":289.821362},{"c":294.67,"h":297.72,"l":285,"n":14020,"o":288.19,"t":"2026-04-30T04:00:00Z","v":473850,"vw":292.897035},{"c":291.07,"h":317.81,"l":285.96,"n":18696,"o":301.755,"t":"2026-05-01T04:00:00Z","v":561296,"vw":295.145957},{"c":297.53,"h":305.08,"l":291.71,"n":13650,"o":292.07,"t":"2026-05-04T04:00:00Z","v":373106,"vw":297.552184},{"c":303.64,"h":305.97,"l":295.82,"n":11156,"o":298.83,"t":"2026-05-05T04:00:00Z","v":275000,"vw":303.12695},{"c":306.02,"h":308.89,"l":303.17,"n":9539,"o":307.28,"t":"2026-05-06T04:00:00Z","v":280504,"vw":305.473769},{"c":297.76,"h":310.97,"l":296.44,"n":11364,"o":308.84,"t":"2026-05-07T04:00:00Z","v":318020,"vw":299.654659},{"c":302.8,"h":303.3999,"l":290.9,"n":13291,"o":299.27,"t":"2026-05-08T04:00:00Z","v":339952,"vw":298.569102},{"c":301.28,"h":304.6525,"l":298.39,"n":9756,"o":302.6,"t":"2026-05-11T04:00:00Z","v":273402,"vw":302.019604},{"c":301.53,"h":303.22,"l":296.37,"n":8918,"o":300.74,"t":"2026-05-12T04:00:00Z","v":285778,"vw":300.415955},{"c":303.48,"h":304.565,"l":296.32,"n":8765,"o":301.33,"t":"2026-05-13T04:00:00Z","v":174520,"vw":301.855685},{"c":302.1,"h":307.78,"l":301.4801,"n":8448,"o":305.82,"t":"2026-05-14T04:00:00Z","v":186649,"vw":303.425349},{"c":293.91,"h":301.095,"l":293.18,"n":9989,"o":299.72,"t":"2026-05-15T04:00:00Z","v":308442,"vw":295.130463},{"c":297.03,"h":301.39,"l":291.25,"n":9044,"o":293.97,"t":"2026-05-18T04:00:00Z","v":231838,"vw":297.993448},{"c":294.9,"h":299.57,"l":293.49,"n":9215,"o":296.56,"t":"2026-05-19T04:00:00Z","v":232337,"vw":295.640174},{"c":301.34,"h":303.53,"l":294.99,"n":13273,"o":296.93,"t":"2026-05-20T04:00:00Z","v":355435,"vw":300.795535},{"c":302.63,"h":302.835,"l":295.41,"n":11810,"o":299.42,"t":"2026-05-21T04:00:00Z","v":338147,"vw":300.108538},{"c":301.96,"h":306.47,"l":295.78,"n":9377,"o":303.53,"t":"2026-05-22T04:00:00Z","v":262735,"vw":301.446381},{"c":308.65,"h":309.75,"l":303.3,"n":9524,"o":304.08,"t":"2026-05-26T04:00:00Z","v":227946,"vw":307.990315},{"c":307.92,"h":313.35,"l":303.51,"n":13813,"o":308.95,"t":"2026-05-27T04:00:00Z","v":451329,"vw":308.709747},{"c":302.96,"h":308.71,"l":301.63,"n":11358,"o":305.88,"t":"2026-05-28T04:00:00Z","v":297123,"vw":303.783356},{"c":302.85,"h":307.1,"l":301.7,"n":12009,"o":303.16,"t":"2026-05-29T04:00:00Z","v":500405,"vw":303.640031},{"c":302.45,"h":307.35,"l":300.04,"n":10522,"o":302.39,"t":"2026-06-01T04:00:00Z","v":258191,"vw":303.334739},{"c":310.52,"h":312.3,"l":301.895,"n":13167,"o":302.39,"t":"2026-06-02T04:00:00Z","v":310308,"vw":309.147207},{"c":311.61,"h":312.865,"l":299.81,"n":15594,"o":306.52,"t":"2026-06-03T04:00:00Z","v":383251,"vw":309.199431},{"c":334.82,"h":336.76,"l":312.62,"n":20598,"o":312.62,"t":"2026-06-04T04:00:00Z","v":544403,"vw":331.300421},{"c":336.81,"h":338.07,"l":328.38,"n":18748,"o":332.71,"t":"2026-06-05T04:00:00Z","v":611192,"vw":334.851421},{"c":336.62,"h":345.07,"l":334.98,"n":20310,"o":337.09,"t":"2026-06-08T04:00:00Z","v":613148,"vw":338.963313},{"c":342.12,"h":348.1499,"l":333.01,"n":14195,"o":339.58,"t":"2026-06-09T04:00:00Z","v":362754,"vw":340.84442},{"c":335.34,"h":346.7899,"l":334.6,"n":12836,"o":339.42,"t":"2026-06-10T04:00:00Z","v":325823,"vw":337.518466},{"c":344.33,"h":345.81,"l":335.56,"n":12186,"o":341.13,"t":"2026-06-11T04:00:00Z","v":233324,"vw":342.08571},{"c":354.62,"h":355.55,"l":346,"n":11921,"o":347.08,"t":"2026-06-12T04:00:00Z","v":371531,"vw":353.426911},{"c":352.93,"h":363.8899,"l":352.12,"n":11430,"o":359.3,"t":"2026-06-15T04:00:00Z","v":260547,"vw":355.495327},{"c":357.5,"h":359.49,"l":353.92,"n":7228,"o":355.85,"t":"2026-06-16T04:00:00Z","v":169723,"vw":357.509558},{"c":355.67,"h":362.935,"l":353.94,"n":10946,"o":357.42,"t":"2026-06-17T04:00:00Z","v":255995,"vw":358.406535},{"c":352.9,"h":361.78,"l":351.16,"n":10427,"o":361.53,"t":"2026-06-18T04:00:00Z","v":646747,"vw":353.519476},{"c":357.31,"h":358.99,"l":349,"n":12075,"o":354.92,"t":"2026-06-22T04:00:00Z","v":317092,"vw":355.668293},{"c":350.22,"h":356.34,"l":349.35,"n":9238,"o":352.27,"t":"2026-06-23T04:00:00Z","v":259656,"vw":351.206528},{"c":339.1,"h":350.38,"l":337.51,"n":11713,"o":350.15,"t":"2026-06-24T04:00:00Z","v":257168,"vw":340.879124},{"c":340.08,"h":346.59,"l":337.35,"n":10422,"o":342.52,"t":"2026-06-25T04:00:00Z","v":199500,"vw":340.410931},{"c":341.98,"h":344.55,"l":337.57,"n":10594,"o":340.19,"t":"2026-06-26T04:00:00Z","v":450917,"vw":341.804552},{"c":342.46,"h":343.94,"l":334.2,"n":15469,"o":342.05,"t":"2026-06-29T04:00:00Z","v":489336,"vw":340.349018},{"c":338.4,"h":349.21,"l":336.36,"n":20649,"o":344.33,"t":"2026-06-30T04:00:00Z","v":550984,"vw":340.012749},{"c":336.91,"h":348.5,"l":336.76,"n":13144,"o":338.5,"t":"2026-07-01T04:00:00Z","v":303948,"vw":340.09241},{"c":344.6,"h":345.613,"l":337.96,"n":8319,"o":340.79,"t":"2026-07-02T04:00:00Z","v":204149,"vw":342.420119},{"c":356.61,"h":357.8499,"l":344.44,"n":13047,"o":345.34,"t":"2026-07-06T04:00:00Z","v":292303,"vw":354.737111},{"c":359.72,"h":361.75,"l":354.4,"n":9518,"o":360.45,"t":"2026-07-07T04:00:00Z","v":285339,"vw":359.092878},{"c":356.27,"h":360.305,"l":353.683,"n":9766,"o":357.85,"t":"2026-07-08T04:00:00Z","v":232913,"vw":357.380353},{"c":364.96,"h":366.47,"l":356.31,"n":9756,"o":359.39,"t":"2026-07-09T04:00:00Z","v":221033,"vw":364.156782},{"c":366.41,"h":369.9399,"l":366.2,"n":7785,"o":368.4,"t":"2026-07-10T04:00:00Z","v":198165,"vw":367.3275},{"c":359.78,"h":369.1399,"l":357.86,"n":6740,"o":365.58,"t":"2026-07-13T04:00:00Z","v":234622,"vw":360.241128},{"c":366,"h":368.86,"l":359.98,"n":7753,"o":359.98,"t":"2026-07-14T04:00:00Z","v":194444,"vw":366.054619},{"c":379.59,"h":382.75,"l":369.93,"n":8628,"o":370,"t":"2026-07-15T04:00:00Z","v":170630,"vw":378.615567},{"c":376.79,"h":381.06,"l":373.13,"n":8180,"o":377.11,"t":"2026-07-16T04:00:00Z","v":190366,"vw":376.546944},{"c":369.83,"h":373.74,"l":359.94,"n":10004,"o":367.77,"t":"2026-07-17T04:00:00Z","v":217381,"vw":369.111643},{"c":366.12,"h":377.16,"l":365.86,"n":6218,"o":373.24,"t":"2026-07-20T04:00:00Z","v":109801,"vw":367.62634},{"c":340.58,"h":373.55,"l":328.11,"n":27901,"o":368.21,"t":"2026-07-21T04:00:00Z","v":910264,"vw":344.092325},{"c":346.7,"h":356.05,"l":340.85,"n":15178,"o":340.85,"t":"2026-07-22T04:00:00Z","v":350241,"vw":348.876535},{"c":347.77,"h":348.75,"l":338.44,"n":9349,"o":344.11,"t":"2026-07-23T04:00:00Z","v":239747,"vw":347.231407},{"c":358.29,"h":358.68,"l":347.95,"n":10597,"o":349.01,"t":"2026-07-24T04:00:00Z","v":196830,"vw":356.039249},{"c":363.8,"h":369.58,"l":359.02,"n":9086,"o":361.66,"t":"2026-07-27T04:00:00Z","v":199340,"vw":362.903522},{"c":370.12,"h":375,"l":360.954,"n":10598,"o":364.04,"t":"2026-07-28T04:00:00Z","v":244219,"vw":368.76055},{"c":360.07,"h":370.75,"l":360.07,"n":12749,"o":366.01,"t":"2026-07-29T04:00:00Z","v":257107,"vw":363.808166},{"c":365.46,"h":374.86,"l":355,"n":13384,"o":363.7,"t":"2026-07-30T04:00:00Z","v":321451,"vw":367.796832},{"c":366.73,"h":375.41,"l":365,"n":10118,"o":366.13,"t":"2026-07-31T04:00:00Z","v":232442,"vw":368.496618},{"c":380.89,"h":384.11,"l":368.7,"n":11661,"o":368.7,"t":"2026-08-03T04:00:00Z","v":347221,"vw":378.970558},{"c":383.42,"h":392.9199,"l":382.37,"n":12508,"o":382.72,"t":"2026-08-04T04:00:00Z","v":290071,"vw":384.630847},{"c":375.62,"h":390.99,"l":375.45,"n":9797,"o":387.61,"t":"2026-08-05T04:00:00Z","v":196142,"vw":378.568371},{"c":372.18,"h":379.02,"l":372.07,"n":7263,"o":376.65,"t":"2026-08-06T04:00:00Z","v":117455,"vw":373.879075},{"c":369.7,"h":378.3191,"l":367.91,"n":8618,"o":373.07,"t":"2026-08-07T04:00:00Z","v":186770,"vw":370.548177},{"c":363.39,"h":371.75,"l":361.81,"n":8267,"o":368.11,"t":"2026-08-10T04:00:00Z","v":277033,"vw":364.587327},{"c":359.07,"h":370.79,"l":358.95,"n":11822,"o":363.81,"t":"2026-08-11T04:00:00Z","v":294373,"vw":361.918435},{"c":362.4,"h":365.3299,"l":358.25,"n":10293,"o":360.9,"t":"2026-08-12T04:00:00Z","v":209179,"vw":362.601935},{"c":367.1,"h":370.87,"l":360.5849,"n":10082,"o":364.77,"t":"2026-08-13T04:00:00Z","v":228748,"vw":366.440735},{"c":374.37,"h":374.9,"l":363.28,"n":9849,"o":364.61,"t":"2026-08-14T04:00:00Z","v":278016,"vw":371.963886},{"c":371.4,"h":375.99,"l":368.23,"n":10323,"o":371.89,"t":"2026-08-17T04:00:00Z","v":240431,"vw":371.760008},{"c":363.57,"h":370.21,"l":360.78,"n":12573,"o":370,"t":"2026-08-18T04:00:00Z","v":377775,"vw":365.170952},{"c":355.41,"h":367.855,"l":355.18,"n":14060,"o":365.31,"t":"2026-08-19T04:00:00Z","v":366163,"vw":358.591212},{"c":352.61,"h":358.04,"l":350.76,"n":10625,"o":354.68,"t":"2026-08-20T04:00:00Z","v":267468,"vw":354.168664},{"c":356.21,"h":367.35,"l":355.55,"n":8918,"o":356.02,"t":"2026-08-21T04:00:00Z","v":277256,"vw":357.217896},{"c":358.94,"h":364.95,"l":351.77,"n":10483,"o":355.67,"t":"2026-08-24T04:00:00Z","v":257209,"vw":360.03552},{"c":365.28,"h":367.095,"l":358.18,"n":8516,"o":360.85,"t":"2026-08-25T04:00:00Z","v":164584,"vw":363.824963},{"c":370.59,"h":373.73,"l":363.33,"n":9777,"o":366.13,"t":"2026-08-26T04:00:00Z","v":195730,"vw":370.899094},{"c":370.48,"h":374.92,"l":367.55,"n":9634,"o":370.14,"t":"2026-08-27T04:00:00Z","v":284641,"vw":369.922441},{"c":370.87,"h":376.75,"l":368.696,"n":8169,"o":371.23,"t":"2026-08-28T04:00:00Z","v":164256,"vw":371.616214},{"c":368.19,"h":375.61,"l":367.97,"n":9707,"o":370.85,"t":"2026-08-31T04:00:00Z","v":307350,"vw":369.048231},{"c":360.75,"h":372.8,"l":360.26,"n":10152,"o":363.73,"t":"2026-09-01T04:00:00Z","v":216509,"vw":364.152225},{"c":356.47,"h":374.09,"l":354.73,"n":15384,"o":362,"t":"2026-09-02T04:00:00Z","v":416946,"vw":362.753217},{"c":366.18,"h":368.35,"l":358,"n":19321,"o":359.7,"t":"2026-09-03T04:00:00Z","v":447602,"vw":364.085367},{"c":370.22,"h":371.8,"l":361.4,"n":10323,"o":363.09,"t":"2026-09-04T04:00:00Z","v":244023,"vw":368.8849},{"c":360.22,"h":370,"l":359.49,"n":12488,"o":368.91,"t":"2026-09-08T04:00:00Z","v":282894,"vw":362.299736},{"c":355.85,"h":359.81,"l":354.1105,"n":12004,"o":359.57,"t":"2026-09-09T04:00:00Z","v":249740,"vw":356.615484},{"c":354.53,"h":358.745,"l":350.991,"n":11286,"o":354.28,"t":"2026-09-10T04:00:00Z","v":219951,"vw":355.686534},{"c":355.61,"h":360.43,"l":352.59,"n":9073,"o":360.43,"t":"2026-09-11T04:00:00Z","v":184107,"vw":355.570022},{"c":349.98,"h":357.43,"l":342.55,"n":10512,"o":353.41,"t":"2026-09-14T04:00:00Z","v":219100,"vw":349.082554},{"c":347.94,"h":354.465,"l":344.6,"n":10517,"o":348.78,"t":"2026-09-15T04:00:00Z","v":236878,"vw":348.524708},{"c":342.82,"h":352.655,"l":339.87,"n":11355,"o":348.66,"t":"2026-09-16T04:00:00Z","v":335087,"vw":343.744303},{"c":352.18,"h":356.02,"l":346.66,"n":12574,"o":348,"t":"2026-09-17T04:00:00Z","v":308519,"vw":351.934982},{"c":355.8,"h":358.39,"l":349.58,"n":7926,"o":353.24,"t":"2026-09-18T04:00:00Z","v":509854,"vw":355.27277},{"c":364.66,"h":366.13,"l":356.16,"n":10373,"o":359.65,"t":"2026-09-21T04:00:00Z","v":205021,"vw":363.467116},{"c":360.28,"h":366.39,"l":355.27,"n":11779,"o":366.04,"t":"2026-09-22T04:00:00Z","v":323879,"vw":360.560059},{"c":366.17,"h":369.88,"l":357.59,"n":11632,"o":357.59,"t":"2026-09-23T04:00:00Z","v":272607,"vw":366.679091},{"c":370.71,"h":371.85,"l":361.435,"n":16369,"o":366.91,"t":"2026-09-24T04:00:00Z","v":353657,"vw":368.241484},{"c":373.69,"h":379.06,"l":371.46,"n":12665,"o":372.94,"t":"2026-09-25T04:00:00Z","v":242053,"vw":375.025227},{"c":368.13,"h":373.04,"l":356.18,"n":19242,"o":371.42,"t":"2026-09-28T04:00:00Z","v":502866,"vw":365.625181},{"c":370.61,"h":372.12,"l":364.16,"n":11913,"o":368.05,"t":"2026-09-29T04:00:00Z","v":303771,"vw":369.350968},{"c":365.61,"h":375.63,"l":365.09,"n":10494,"o":369.42,"t":"2026-09-30T04:00:00Z","v":324223,"vw":366.758324},{"c":371.95,"h":375,"l":364.015,"n":10947,"o":365.19,"t":"2026-10-01T04:00:00Z","v":176242,"vw":371.238593},{"c":371.43,"h":379.855,"l":371.4,"n":8758,"o":375.31,"t":"2026-10-02T04:00:00Z","v":219505,"vw":373.795132},{"c":380.7,"h":384.57,"l":371.52,"n":10365,"o":373.57,"t":"2026-10-05T04:00:00Z","v":352309,"vw":380.163224},{"c":379.72,"h":385.86,"l":375.6,"n":13904,"o":381.97,"t":"2026-10-06T04:00:00Z","v":415166,"vw":380.783814},{"c":377.09,"h":377.91,"l":370.44,"n":10800,"o":374.24,"t":"2026-10-07T04:00:00Z","v":263014,"vw":376.038777},{"c":386.99,"h":393.42,"l":375.835,"n":13853,"o":375.88,"t":"2026-10-08T04:00:00Z","v":324639,"vw":386.662133},{"c":387.26,"h":391.3772,"l":384.68,"n":12181,"o":388.36,"t":"2026-10-09T04:00:00Z","v":332232,"vw":387.697135},{"c":381.83,"h":395,"l":381.145,"n":9066,"o":389.12,"t":"2026-10-12T04:00:00Z","v":213400,"vw":383.643552},{"c":379.01,"h":387.4658,"l":376.105,"n":9815,"o":385.02,"t":"2026-10-13T04:00:00Z","v":240507,"vw":378.693627},{"c":372.17,"h":381.09,"l":371.04,"n":14245,"o":376.12,"t":"2026-10-14T04:00:00Z","v":325289,"vw":373.551527},{"c":383.04,"h":384.33,"l":369.71,"n":13919,"o":372.93,"t":"2026-10-15T04:00:00Z","v":289765,"vw":379.89151},{"c":383.76,"h":390.81,"l":380.27,"n":16807,"o":385.74,"t":"2026-10-16T04:00:00Z","v":376032,"vw":384.209373},{"c":385.1,"h":387.49,"l":381.89,"n":7894,"o":384.07,"t":"2026-10-19T04:00:00Z","v":169942,"vw":385.087729},{"c":388.75,"h":394.09,"l":384.41,"n":10551,"o":385.87,"t":"2026-10-20T04:00:00Z","v":220880,"vw":389.928821},{"c":393.66,"h":396.08,"l":388.24,"n":9754,"o":392.62,"t":"2026-10-21T04:00:00Z","v":263313,"vw":393.583512},{"c":395.53,"h":397.06,"l":383.005,"n":10025,"o":388.91,"t":"2026-10-22T04:00:00Z","v":204487,"vw":395.155616}],"volatilityBars":[{"c":365.2,"h":365.2,"l":365.1,"n":61,"o":365.1,"t":"2026-09-22T13:00:00Z","v":1968,"vw":365.15},{"c":364.8225,"h":366.39,"l":360.91,"n":191,"o":366.04,"t":"2026-09-22T13:30:00Z","v":4582,"vw":365.361406},{"c":363,"h":364.765,"l":361.655,"n":168,"o":364.765,"t":"2026-09-22T13:45:00Z","v":4193,"vw":363.283589},{"c":360.14,"h":363.305,"l":360.14,"n":216,"o":362.61,"t":"2026-09-22T14:00:00Z","v":4240,"vw":362.373336},{"c":357.4475,"h":359.27,"l":356.71,"n":227,"o":359.27,"t":"2026-09-22T14:15:00Z","v":4845,"vw":357.711078},{"c":356.5,"h":357.375,"l":355.92,"n":363,"o":356.86,"t":"2026-09-22T14:30:00Z","v":7934,"vw":356.750472},{"c":356.68,"h":357.25,"l":355.44,"n":229,"o":357.25,"t":"2026-09-22T14:45:00Z","v":4970,"vw":356.407594},{"c":356.79,"h":357.68,"l":355.76,"n":178,"o":356.9,"t":"2026-09-22T15:00:00Z","v":4781,"vw":357.391281},{"c":355.81,"h":356.75,"l":355.27,"n":461,"o":355.76,"t":"2026-09-22T15:15:00Z","v":7326,"vw":355.737539},{"c":357.51,"h":357.51,"l":355.765,"n":260,"o":355.765,"t":"2026-09-22T15:30:00Z","v":2938,"vw":356.66609},{"c":358.62,"h":358.92,"l":357.26,"n":184,"o":358.16,"t":"2026-09-22T15:45:00Z","v":3091,"vw":358.039617},{"c":359.085,"h":359.24,"l":358.17,"n":102,"o":358.3158,"t":"2026-09-22T16:00:00Z","v":1006,"vw":358.669232},{"c":360.14,"h":360.28,"l":359.17,"n":234,"o":359.39,"t":"2026-09-22T16:15:00Z","v":5356,"vw":359.945659},{"c":360.1,"h":360.715,"l":360.1,"n":109,"o":360.42,"t":"2026-09-22T16:30:00Z","v":1211,"vw":360.429756},{"c":358.88,"h":360.71,"l":358.85,"n":552,"o":360.03,"t":"2026-09-22T16:45:00Z","v":11717,"vw":360.073534},{"c":360.12,"h":360.15,"l":359.29,"n":256,"o":359.29,"t":"2026-09-22T17:00:00Z","v":3630,"vw":359.829617},{"c":361.1,"h":361.16,"l":359.955,"n":141,"o":360.03,"t":"2026-09-22T17:15:00Z","v":1442,"vw":360.592798},{"c":361.59,"h":361.69,"l":361.02,"n":402,"o":361.5,"t":"2026-09-22T17:30:00Z","v":9306,"vw":361.37138},{"c":362.4,"h":362.74,"l":361.52,"n":394,"o":361.59,"t":"2026-09-22T17:45:00Z","v":7545,"vw":362.29813},{"c":360.8,"h":362.46,"l":360.8,"n":351,"o":362.46,"t":"2026-09-22T18:00:00Z","v":7221,"vw":361.967677},{"c":362.005,"h":362.57,"l":361.27,"n":363,"o":361.505,"t":"2026-09-22T18:15:00Z","v":5741,"vw":361.789024},{"c":362.555,"h":362.94,"l":361.91,"n":239,"o":362,"t":"2026-09-22T18:30:00Z","v":5584,"vw":362.457003},{"c":362.85,"h":363.045,"l":362.46,"n":343,"o":362.555,"t":"2026-09-22T18:45:00Z","v":5829,"vw":362.672559},{"c":361.535,"h":362.85,"l":361.21,"n":474,"o":362.85,"t":"2026-09-22T19:00:00Z","v":14611,"vw":362.4075},{"c":362.505,"h":362.52,"l":360.85,"n":671,"o":361.25,"t":"2026-09-22T19:15:00Z","v":10647,"vw":361.743169},{"c":359.975,"h":362.41,"l":359.69,"n":1006,"o":362.41,"t":"2026-09-22T19:30:00Z","v":26980,"vw":361.186532},{"c":360.5,"h":361.36,"l":359.47,"n":2134,"o":360.21,"t":"2026-09-22T19:45:00Z","v":50968,"vw":360.679182},{"c":360.28,"h":360.28,"l":360.28,"n":48,"o":360.28,"t":"2026-09-22T20:00:00Z","v":90395,"vw":360.28},{"c":361.795,"h":362.49,"l":357.59,"n":95,"o":357.59,"t":"2026-09-23T13:30:00Z","v":2763,"vw":359.259989},{"c":363.41,"h":363.955,"l":360.64,"n":323,"o":361.19,"t":"2026-09-23T13:45:00Z","v":8955,"vw":362.856674},{"c":365.24,"h":365.24,"l":362.36,"n":121,"o":363.12,"t":"2026-09-23T14:00:00Z","v":1648,"vw":363.77034},{"c":363.41,"h":365.4,"l":363.41,"n":289,"o":365.08,"t":"2026-09-23T14:15:00Z","v":7466,"vw":364.628839},{"c":363.91,"h":364.62,"l":363.48,"n":171,"o":364.15,"t":"2026-09-23T14:30:00Z","v":3574,"vw":363.986506},{"c":365.79,"h":366.38,"l":363.4,"n":406,"o":363.915,"t":"2026-09-23T14:45:00Z","v":8755,"vw":364.47841},{"c":366.07,"h":366.62,"l":365.225,"n":213,"o":365.29,"t":"2026-09-23T15:00:00Z","v":4083,"vw":365.997569},{"c":366.56,"h":367.43,"l":365.71,"n":356,"o":365.81,"t":"2026-09-23T15:15:00Z","v":9371,"vw":366.611741},{"c":366.845,"h":367.46,"l":366.035,"n":237,"o":366.18,"t":"2026-09-23T15:30:00Z","v":4659,"vw":366.909279},{"c":364.6,"h":366.99,"l":364.02,"n":485,"o":366.99,"t":"2026-09-23T15:45:00Z","v":13476,"vw":365.818406},{"c":365.235,"h":365.57,"l":364.62,"n":164,"o":364.64,"t":"2026-09-23T16:00:00Z","v":1989,"vw":365.319985},{"c":366.13,"h":366.23,"l":365.235,"n":286,"o":365.58,"t":"2026-09-23T16:15:00Z","v":5977,"vw":365.796268},{"c":367.13,"h":367.35,"l":366.24,"n":303,"o":366.24,"t":"2026-09-23T16:30:00Z","v":6813,"vw":366.97184},{"c":367.934,"h":367.99,"l":367.13,"n":216,"o":367.45,"t":"2026-09-23T16:45:00Z","v":2780,"vw":367.556587},{"c":367.555,"h":368.7,"l":367.26,"n":324,"o":367.99,"t":"2026-09-23T17:00:00Z","v":7197,"vw":367.947096},{"c":368.89,"h":368.89,"l":367.67,"n":349,"o":367.79,"t":"2026-09-23T17:15:00Z","v":3915,"vw":368.245188},{"c":368.93,"h":369.49,"l":367.7,"n":414,"o":368.77,"t":"2026-09-23T17:30:00Z","v":7093,"vw":368.366796},{"c":369.4685,"h":369.5,"l":368.865,"n":303,"o":368.93,"t":"2026-09-23T17:45:00Z","v":4586,"vw":369.324323},{"c":368.85,"h":369.73,"l":368.8,"n":475,"o":369.21,"t":"2026-09-23T18:00:00Z","v":10788,"vw":369.092418},{"c":368.78,"h":369.64,"l":368.54,"n":379,"o":368.99,"t":"2026-09-23T18:15:00Z","v":6402,"vw":369.006055},{"c":367.82,"h":369.23,"l":367.46,"n":345,"o":369.005,"t":"2026-09-23T18:30:00Z","v":6127,"vw":368.744354},{"c":368.4,"h":368.73,"l":367.46,"n":457,"o":367.8454,"t":"2026-09-23T18:45:00Z","v":9535,"vw":367.904836},{"c":369.88,"h":369.88,"l":368.4,"n":566,"o":368.4,"t":"2026-09-23T19:00:00Z","v":9463,"vw":368.700561},{"c":368.79,"h":369.83,"l":368.59,"n":687,"o":369.59,"t":"2026-09-23T19:15:00Z","v":14306,"vw":369.331485},{"c":369.09,"h":369.17,"l":368.08,"n":602,"o":368.785,"t":"2026-09-23T19:30:00Z","v":8483,"vw":368.709332},{"c":366.17,"h":369.68,"l":366.09,"n":2123,"o":368.975,"t":"2026-09-23T19:45:00Z","v":41260,"vw":367.028649},{"c":366.17,"h":366.17,"l":366.17,"n":35,"o":366.17,"t":"2026-09-23T20:00:00Z","v":46706,"vw":366.17},{"c":365.1,"h":365.1,"l":365.1,"n":6,"o":365.1,"t":"2026-09-24T10:15:00Z","v":349,"vw":365.1},{"c":365.55,"h":365.55,"l":365.5,"n":33,"o":365.5,"t":"2026-09-24T13:00:00Z","v":3996,"vw":365.525019},{"c":364.18,"h":369.33,"l":362.33,"n":172,"o":366.91,"t":"2026-09-24T13:30:00Z","v":6227,"vw":365.133444},{"c":366.2,"h":367.16,"l":363.09,"n":1046,"o":363.09,"t":"2026-09-24T13:45:00Z","v":10961,"vw":365.614567},{"c":366.175,"h":367.145,"l":365.87,"n":457,"o":365.87,"t":"2026-09-24T14:00:00Z","v":8434,"vw":366.737637},{"c":365.275,"h":366.47,"l":363.905,"n":344,"o":366.18,"t":"2026-09-24T14:15:00Z","v":8377,"vw":365.359774},{"c":363.805,"h":365.95,"l":363.32,"n":404,"o":365.395,"t":"2026-09-24T14:30:00Z","v":9617,"vw":364.789966},{"c":364.02,"h":364.02,"l":362.43,"n":326,"o":363.98,"t":"2026-09-24T14:45:00Z","v":4800,"vw":363.335317},{"c":362.71,"h":364.08,"l":362.13,"n":552,"o":364.08,"t":"2026-09-24T15:00:00Z","v":14333,"vw":363.505301},{"c":362.51,"h":362.7,"l":361.435,"n":258,"o":362.12,"t":"2026-09-24T15:15:00Z","v":2660,"vw":362.33684},{"c":363.1125,"h":363.1125,"l":361.98,"n":380,"o":362.46,"t":"2026-09-24T15:30:00Z","v":4869,"vw":362.612762},{"c":364.6,"h":364.6,"l":362.64,"n":342,"o":362.84,"t":"2026-09-24T15:45:00Z","v":8991,"vw":363.426517},{"c":365.71,"h":365.71,"l":363.92,"n":448,"o":364.6,"t":"2026-09-24T16:00:00Z","v":6454,"vw":364.571568},{"c":367.49,"h":368.54,"l":365.645,"n":754,"o":366,"t":"2026-09-24T16:15:00Z","v":19086,"vw":366.925474},{"c":368.39,"h":369.43,"l":367.015,"n":431,"o":367.43,"t":"2026-09-24T16:30:00Z","v":7857,"vw":368.551162},{"c":367.615,"h":368.74,"l":367.4,"n":392,"o":368.41,"t":"2026-09-24T16:45:00Z","v":5555,"vw":368.26944},{"c":368.4,"h":368.44,"l":366.85,"n":683,"o":367.49,"t":"2026-09-24T17:00:00Z","v":9849,"vw":367.502434},{"c":367.22,"h":368.45,"l":367.05,"n":394,"o":368.45,"t":"2026-09-24T17:15:00Z","v":8952,"vw":367.69045},{"c":368.27,"h":368.48,"l":367.11,"n":372,"o":367.11,"t":"2026-09-24T17:30:00Z","v":4365,"vw":367.895265},{"c":370,"h":370,"l":368.125,"n":410,"o":368.26,"t":"2026-09-24T17:45:00Z","v":4590,"vw":368.955502},{"c":369.125,"h":370.355,"l":368.65,"n":569,"o":369.6875,"t":"2026-09-24T18:00:00Z","v":15045,"vw":369.681054},{"c":370.41,"h":370.845,"l":369.58,"n":421,"o":369.59,"t":"2026-09-24T18:15:00Z","v":6375,"vw":370.143544},{"c":368.775,"h":370.415,"l":368.57,"n":670,"o":370.415,"t":"2026-09-24T18:30:00Z","v":11726,"vw":369.653528},{"c":370.06,"h":370.06,"l":369.27,"n":423,"o":369.46,"t":"2026-09-24T18:45:00Z","v":4986,"vw":369.593244},{"c":369.6234,"h":369.97,"l":369.315,"n":460,"o":369.765,"t":"2026-09-24T19:00:00Z","v":5877,"vw":369.688935},{"c":368.93,"h":369.9,"l":368.315,"n":690,"o":369.9,"t":"2026-09-24T19:15:00Z","v":12998,"vw":369.501502},{"c":369.45,"h":369.45,"l":368.595,"n":1066,"o":368.83,"t":"2026-09-24T19:30:00Z","v":15937,"vw":369.033006},{"c":371,"h":371.85,"l":369.355,"n":2750,"o":369.355,"t":"2026-09-24T19:45:00Z","v":66419,"vw":370.358286},{"c":370.71,"h":370.71,"l":370.71,"n":65,"o":370.71,"t":"2026-09-24T20:00:00Z","v":48762,"vw":370.71},{"c":377.71,"h":379.06,"l":372.94,"n":293,"o":372.94,"t":"2026-09-25T13:30:00Z","v":5621,"vw":375.878696},{"c":375.95,"h":378.33,"l":375.57,"n":431,"o":377.23,"t":"2026-09-25T13:45:00Z","v":9396,"vw":376.66219},{"c":375.06,"h":375.88,"l":373.3,"n":301,"o":375.88,"t":"2026-09-25T14:00:00Z","v":5487,"vw":374.651712},{"c":375.21,"h":375.22,"l":372.84,"n":364,"o":373.9201,"t":"2026-09-25T14:15:00Z","v":10477,"vw":374.700206},{"c":374.47,"h":374.865,"l":373.02,"n":311,"o":374.71,"t":"2026-09-25T14:30:00Z","v":4211,"vw":374.173861},{"c":373.23,"h":375.4,"l":373.04,"n":159,"o":375.4,"t":"2026-09-25T14:45:00Z","v":3660,"vw":373.736122},{"c":372.215,"h":373.99,"l":371.46,"n":412,"o":373.99,"t":"2026-09-25T15:00:00Z","v":5468,"vw":372.771676},{"c":372.5022,"h":373,"l":371.94,"n":331,"o":372.79,"t":"2026-09-25T15:15:00Z","v":4585,"vw":372.525829},{"c":371.955,"h":373.16,"l":371.84,"n":398,"o":372.83,"t":"2026-09-25T15:30:00Z","v":6434,"vw":372.273232},{"c":374.4,"h":374.4,"l":371.98,"n":468,"o":372.39,"t":"2026-09-25T15:45:00Z","v":8651,"vw":373.512662},{"c":374.96,"h":375.53,"l":374.49,"n":463,"o":374.95,"t":"2026-09-25T16:00:00Z","v":10631,"vw":375.021},{"c":375.44,"h":375.55,"l":374.75,"n":260,"o":374.89,"t":"2026-09-25T16:15:00Z","v":3995,"vw":375.292118},{"c":375.45,"h":375.49,"l":374.905,"n":247,"o":375.49,"t":"2026-09-25T16:30:00Z","v":3730,"vw":375.305699},{"c":375.525,"h":376,"l":375.16,"n":272,"o":375.68,"t":"2026-09-25T16:45:00Z","v":4693,"vw":375.654268},{"c":376.78,"h":376.95,"l":375.88,"n":358,"o":375.88,"t":"2026-09-25T17:00:00Z","v":6632,"vw":376.208058},{"c":376.53,"h":376.95,"l":375.77,"n":353,"o":376.665,"t":"2026-09-25T17:15:00Z","v":6660,"vw":376.522584},{"c":376.81,"h":377.13,"l":376.09,"n":462,"o":376.52,"t":"2026-09-25T17:30:00Z","v":8636,"vw":376.779557},{"c":376.12,"h":376.92,"l":375.81,"n":214,"o":376.565,"t":"2026-09-25T17:45:00Z","v":3996,"vw":376.122275},{"c":377.485,"h":377.85,"l":375.86,"n":330,"o":376.14,"t":"2026-09-25T18:00:00Z","v":4339,"vw":376.593566},{"c":378.515,"h":378.85,"l":377.71,"n":390,"o":377.71,"t":"2026-09-25T18:15:00Z","v":5687,"vw":378.190883},{"c":376.79,"h":378.85,"l":376.49,"n":599,"o":378.85,"t":"2026-09-25T18:30:00Z","v":14059,"vw":377.796353},{"c":376.9325,"h":377.15,"l":376.515,"n":282,"o":376.62,"t":"2026-09-25T18:45:00Z","v":3058,"vw":376.880262},{"c":377.3,"h":377.6,"l":376.54,"n":513,"o":377.25,"t":"2026-09-25T19:00:00Z","v":7363,"vw":376.945999},{"c":376.24,"h":377.46,"l":376.06,"n":341,"o":377.3,"t":"2026-09-25T19:15:00Z","v":4514,"vw":376.608351},{"c":375.87,"h":376.11,"l":374.62,"n":675,"o":376.095,"t":"2026-09-25T19:30:00Z","v":8545,"vw":375.573919},{"c":373.72,"h":376.34,"l":373.635,"n":2082,"o":375.97,"t":"2026-09-25T19:45:00Z","v":37295,"vw":374.478094},{"c":373.69,"h":373.69,"l":373.69,"n":52,"o":373.69,"t":"2026-09-25T20:00:00Z","v":34096,"vw":373.69},{"c":371.87,"h":372.35,"l":368.6,"n":259,"o":371.42,"t":"2026-09-28T13:30:00Z","v":5464,"vw":370.599572},{"c":371.625,"h":371.855,"l":368.94,"n":237,"o":371.855,"t":"2026-09-28T13:45:00Z","v":5172,"vw":370.384753},{"c":371.56,"h":373.04,"l":371.44,"n":247,"o":372.14,"t":"2026-09-28T14:00:00Z","v":4347,"vw":371.884997},{"c":370.975,"h":371.5739,"l":370.62,"n":107,"o":371.4275,"t":"2026-09-28T14:15:00Z","v":1354,"vw":370.953888},{"c":371.1,"h":373.01,"l":370.44,"n":240,"o":371.295,"t":"2026-09-28T14:30:00Z","v":4663,"vw":371.75459},{"c":369.17,"h":371.04,"l":369.11,"n":242,"o":371.04,"t":"2026-09-28T14:45:00Z","v":4316,"vw":369.785842},{"c":368.62,"h":370.13,"l":368.62,"n":396,"o":368.95,"t":"2026-09-28T15:00:00Z","v":7626,"vw":369.391805},{"c":369.315,"h":370.1,"l":368.36,"n":350,"o":368.975,"t":"2026-09-28T15:15:00Z","v":5382,"vw":369.384619},{"c":369.145,"h":369.48,"l":368.74,"n":285,"o":369.15,"t":"2026-09-28T15:30:00Z","v":3884,"vw":369.226416},{"c":368.55,"h":369.21,"l":368.23,"n":426,"o":369.205,"t":"2026-09-28T15:45:00Z","v":6965,"vw":368.738974},{"c":369.18,"h":369.515,"l":368.59,"n":275,"o":368.99,"t":"2026-09-28T16:00:00Z","v":6412,"vw":368.987138},{"c":371.395,"h":371.535,"l":369.19,"n":451,"o":369.19,"t":"2026-09-28T16:15:00Z","v":8720,"vw":370.242956},{"c":369.58,"h":370.81,"l":369.425,"n":250,"o":370.8,"t":"2026-09-28T16:30:00Z","v":3647,"vw":370.135066},{"c":369.435,"h":370.16,"l":356.18,"n":2442,"o":370.03,"t":"2026-09-28T16:45:00Z","v":101250,"vw":363.219719},{"c":361.15,"h":368.64,"l":360,"n":1117,"o":368.43,"t":"2026-09-28T17:00:00Z","v":34974,"vw":362.831084},{"c":362.91,"h":363.195,"l":358.86,"n":823,"o":361.15,"t":"2026-09-28T17:15:00Z","v":17551,"vw":361.149801},{"c":361.025,"h":363.36,"l":360.01,"n":1005,"o":362.92,"t":"2026-09-28T17:30:00Z","v":25145,"vw":361.402693},{"c":362.96,"h":363.155,"l":361.1125,"n":524,"o":361.14,"t":"2026-09-28T17:45:00Z","v":7852,"vw":362.410717},{"c":364.98,"h":365.38,"l":362.72,"n":687,"o":362.74,"t":"2026-09-28T18:00:00Z","v":12602,"vw":363.878163},{"c":365.445,"h":365.78,"l":365.16,"n":399,"o":365.57,"t":"2026-09-28T18:15:00Z","v":5415,"vw":365.483812},{"c":366.18,"h":366.48,"l":365.6,"n":384,"o":365.6,"t":"2026-09-28T18:30:00Z","v":4699,"vw":366.06329},{"c":365.2,"h":366.17,"l":364.05,"n":1361,"o":365.85,"t":"2026-09-28T18:45:00Z","v":27560,"vw":365.340076},{"c":365.79,"h":366.03,"l":363.855,"n":1168,"o":365.5,"t":"2026-09-28T19:00:00Z","v":24841,"vw":365.095495},{"c":367.72,"h":368.18,"l":365.38,"n":580,"o":366.09,"t":"2026-09-28T19:15:00Z","v":9949,"vw":366.979122},{"c":368.04,"h":368.265,"l":367.22,"n":1090,"o":367.72,"t":"2026-09-28T19:30:00Z","v":27335,"vw":367.776553},{"c":368.51,"h":369.143,"l":367.35,"n":2568,"o":368.05,"t":"2026-09-28T19:45:00Z","v":60324,"vw":367.939181},{"c":368.13,"h":368.13,"l":368.13,"n":41,"o":368.13,"t":"2026-09-28T20:00:00Z","v":67506,"vw":368.13},{"c":366.6,"h":366.6,"l":366.6,"n":3,"o":366.6,"t":"2026-09-28T23:30:00Z","v":101,"vw":366.6},{"c":368,"h":368,"l":368,"n":1,"o":368,"t":"2026-09-29T11:00:00Z","v":55,"vw":368},{"c":370.355,"h":372.12,"l":368.05,"n":311,"o":368.05,"t":"2026-09-29T13:30:00Z","v":6051,"vw":369.922561},{"c":367.17,"h":370.14,"l":366.72,"n":203,"o":370.14,"t":"2026-09-29T13:45:00Z","v":4787,"vw":368.421908},{"c":367.32,"h":367.61,"l":366.71,"n":199,"o":367.17,"t":"2026-09-29T14:00:00Z","v":1829,"vw":367.255471},{"c":368.295,"h":368.97,"l":367.23,"n":245,"o":367.91,"t":"2026-09-29T14:15:00Z","v":3676,"vw":368.139589},{"c":367.99,"h":369.175,"l":367.67,"n":511,"o":367.92,"t":"2026-09-29T14:30:00Z","v":14638,"vw":368.272667},{"c":367.61,"h":367.99,"l":366.6725,"n":313,"o":367.99,"t":"2026-09-29T14:45:00Z","v":8473,"vw":367.257814},{"c":367.56,"h":367.875,"l":367.17,"n":188,"o":367.67,"t":"2026-09-29T15:00:00Z","v":4033,"vw":367.617782},{"c":366.24,"h":367.48,"l":366.24,"n":232,"o":367.03,"t":"2026-09-29T15:15:00Z","v":5809,"vw":367.118092},{"c":366.14,"h":367.78,"l":366.1004,"n":374,"o":366.85,"t":"2026-09-29T15:30:00Z","v":13059,"vw":366.860409},{"c":366.57,"h":366.62,"l":366.195,"n":179,"o":366.27,"t":"2026-09-29T15:45:00Z","v":5393,"vw":366.359288},{"c":364.33,"h":366.625,"l":364.16,"n":431,"o":366.625,"t":"2026-09-29T16:00:00Z","v":7620,"vw":365.179963},{"c":365.7899,"h":365.7899,"l":364.6,"n":117,"o":365.1,"t":"2026-09-29T16:15:00Z","v":1453,"vw":365.076247},{"c":367.2,"h":367.295,"l":365.325,"n":285,"o":365.325,"t":"2026-09-29T16:30:00Z","v":2966,"vw":366.410639},{"c":367.075,"h":367.48,"l":366.77,"n":203,"o":366.87,"t":"2026-09-29T16:45:00Z","v":4779,"vw":367.22424},{"c":366.76,"h":367.075,"l":366.28,"n":175,"o":367.075,"t":"2026-09-29T17:00:00Z","v":3079,"vw":366.918355},{"c":368.2,"h":368.2,"l":366.78,"n":132,"o":366.975,"t":"2026-09-29T17:15:00Z","v":3422,"vw":367.511828},{"c":367.87,"h":368.1599,"l":367.6,"n":217,"o":367.87,"t":"2026-09-29T17:30:00Z","v":4277,"vw":367.74646},{"c":367.72,"h":368.07,"l":367.16,"n":144,"o":367.645,"t":"2026-09-29T17:45:00Z","v":3232,"vw":367.72304},{"c":367.86,"h":368.76,"l":367.5,"n":332,"o":367.5,"t":"2026-09-29T18:00:00Z","v":5407,"vw":368.210878},{"c":369.025,"h":369.41,"l":368.325,"n":247,"o":368.325,"t":"2026-09-29T18:15:00Z","v":4655,"vw":368.861317},{"c":368.68,"h":369.2,"l":368.075,"n":484,"o":368.57,"t":"2026-09-29T18:30:00Z","v":7937,"vw":368.734941},{"c":368.17,"h":368.745,"l":368.02,"n":181,"o":368.545,"t":"2026-09-29T18:45:00Z","v":3403,"vw":368.301389},{"c":369.14,"h":369.14,"l":368.13,"n":290,"o":368.13,"t":"2026-09-29T19:00:00Z","v":4517,"vw":368.822499},{"c":369.08,"h":369.32,"l":368.605,"n":573,"o":369.175,"t":"2026-09-29T19:15:00Z","v":7809,"vw":368.974141},{"c":370.16,"h":370.49,"l":368.905,"n":729,"o":369.08,"t":"2026-09-29T19:30:00Z","v":11634,"vw":369.611626},{"c":371.11,"h":371.57,"l":369.865,"n":2621,"o":370.49,"t":"2026-09-29T19:45:00Z","v":53453,"vw":370.821151},{"c":370.61,"h":371.11,"l":370.61,"n":34,"o":371.11,"t":"2026-09-29T20:00:00Z","v":94393,"vw":370.612005},{"c":370.28,"h":375.63,"l":369.42,"n":231,"o":369.42,"t":"2026-09-30T13:30:00Z","v":6433,"vw":370.707767},{"c":368.19,"h":371.18,"l":368.05,"n":108,"o":371.18,"t":"2026-09-30T13:45:00Z","v":2432,"vw":369.079488},{"c":369.1,"h":369.48,"l":368.34,"n":203,"o":368.82,"t":"2026-09-30T14:00:00Z","v":4399,"vw":368.944654},{"c":368.075,"h":370.0294,"l":368.075,"n":74,"o":368.56,"t":"2026-09-30T14:15:00Z","v":1576,"vw":369.044191},{"c":370.27,"h":371.6099,"l":369.12,"n":187,"o":369.18,"t":"2026-09-30T14:30:00Z","v":3781,"vw":369.838598},{"c":371.05,"h":371.05,"l":369.8172,"n":236,"o":370.36,"t":"2026-09-30T14:45:00Z","v":2952,"vw":370.283919},{"c":370.72,"h":371.11,"l":370.4475,"n":216,"o":370.85,"t":"2026-09-30T15:00:00Z","v":3760,"vw":370.759668},{"c":370.0475,"h":371.65,"l":369.975,"n":275,"o":371.45,"t":"2026-09-30T15:15:00Z","v":2990,"vw":370.5477},{"c":369.075,"h":370.5399,"l":368.42,"n":185,"o":370.5399,"t":"2026-09-30T15:30:00Z","v":4223,"vw":369.28297},{"c":366.76,"h":369.34,"l":366.76,"n":164,"o":369.34,"t":"2026-09-30T15:45:00Z","v":3242,"vw":368.190118},{"c":367.41,"h":367.885,"l":366.775,"n":310,"o":366.775,"t":"2026-09-30T16:00:00Z","v":5892,"vw":367.431365},{"c":367.11,"h":367.845,"l":366.12,"n":240,"o":367.13,"t":"2026-09-30T16:15:00Z","v":5862,"vw":366.931204},{"c":366.92,"h":367.43,"l":366.65,"n":328,"o":367.04,"t":"2026-09-30T16:30:00Z","v":5154,"vw":367.145816},{"c":366.875,"h":367.39,"l":366.54,"n":104,"o":366.92,"t":"2026-09-30T16:45:00Z","v":2071,"vw":367.012569},{"c":366.81,"h":367.255,"l":366.76,"n":174,"o":366.925,"t":"2026-09-30T17:00:00Z","v":3333,"vw":367.105036},{"c":366.59,"h":366.7725,"l":365.29,"n":339,"o":366.6,"t":"2026-09-30T17:15:00Z","v":7890,"vw":366.255851},{"c":366.185,"h":367.27,"l":366.1,"n":243,"o":366.58,"t":"2026-09-30T17:30:00Z","v":3522,"vw":366.696709},{"c":366.505,"h":366.97,"l":365.6,"n":263,"o":366.18,"t":"2026-09-30T17:45:00Z","v":3074,"vw":366.498404},{"c":366.86,"h":366.86,"l":365.48,"n":586,"o":366.47,"t":"2026-09-30T18:00:00Z","v":13481,"vw":366.023185},{"c":366.33,"h":366.89,"l":365.87,"n":328,"o":366.86,"t":"2026-09-30T18:15:00Z","v":4326,"vw":366.42726},{"c":366.98,"h":366.98,"l":365.775,"n":298,"o":366.33,"t":"2026-09-30T18:30:00Z","v":4538,"vw":366.345715},{"c":367.97,"h":368.4248,"l":366.18,"n":545,"o":366.58,"t":"2026-09-30T18:45:00Z","v":11534,"vw":367.110952},{"c":367.9,"h":368.29,"l":366.92,"n":497,"o":368,"t":"2026-09-30T19:00:00Z","v":7717,"vw":367.693734},{"c":367.17,"h":368.9,"l":367.17,"n":847,"o":367.945,"t":"2026-09-30T19:15:00Z","v":14489,"vw":368.106034},{"c":366.8,"h":367.66,"l":366.3,"n":665,"o":367.245,"t":"2026-09-30T19:30:00Z","v":11495,"vw":367.098668},{"c":365.85,"h":367.36,"l":365.09,"n":1918,"o":366.74,"t":"2026-09-30T19:45:00Z","v":37215,"vw":365.808617},{"c":365.61,"h":365.61,"l":365.61,"n":54,"o":365.61,"t":"2026-09-30T20:00:00Z","v":70216,"vw":365.61},{"c":368.52,"h":368.52,"l":368.52,"n":1,"o":368.52,"t":"2026-09-30T23:30:00Z","v":100,"vw":368.52},{"c":367.19,"h":367.19,"l":364.67,"n":6,"o":364.67,"t":"2026-10-01T08:00:00Z","v":172,"vw":365.765652},{"c":371.7,"h":372.47,"l":365.19,"n":276,"o":365.19,"t":"2026-10-01T13:30:00Z","v":8413,"vw":369.855723},{"c":368.74,"h":371.395,"l":368.74,"n":278,"o":371.395,"t":"2026-10-01T13:45:00Z","v":7482,"vw":369.613311},{"c":365.55,"h":367.26,"l":364.63,"n":218,"o":367.26,"t":"2026-10-01T14:00:00Z","v":3419,"vw":366.010223},{"c":365.08,"h":365.885,"l":364.015,"n":136,"o":365.885,"t":"2026-10-01T14:15:00Z","v":2116,"vw":364.784528},{"c":365.54,"h":367,"l":365.23,"n":326,"o":365.89,"t":"2026-10-01T14:30:00Z","v":5154,"vw":365.975515},{"c":366.1,"h":366.1,"l":365.25,"n":123,"o":366.02,"t":"2026-10-01T14:45:00Z","v":1093,"vw":365.625147},{"c":366.2,"h":366.42,"l":365.53,"n":96,"o":365.63,"t":"2026-10-01T15:00:00Z","v":1107,"vw":366.0944},{"c":367.28,"h":367.38,"l":366,"n":131,"o":366.07,"t":"2026-10-01T15:15:00Z","v":1915,"vw":366.37129},{"c":368.32,"h":370.0627,"l":367.275,"n":247,"o":367.275,"t":"2026-10-01T15:30:00Z","v":3949,"vw":369.027944},{"c":369.63,"h":369.63,"l":368.115,"n":249,"o":368.12,"t":"2026-10-01T15:45:00Z","v":2330,"vw":368.467946},{"c":370.305,"h":370.67,"l":369.91,"n":240,"o":370,"t":"2026-10-01T16:00:00Z","v":3248,"vw":370.326623},{"c":371.695,"h":371.695,"l":370.08,"n":206,"o":370.08,"t":"2026-10-01T16:15:00Z","v":2032,"vw":370.846447},{"c":373.03,"h":373.03,"l":371.11,"n":252,"o":371.16,"t":"2026-10-01T16:30:00Z","v":3432,"vw":372.035179},{"c":373.29,"h":373.43,"l":372.6,"n":255,"o":373.22,"t":"2026-10-01T16:45:00Z","v":3548,"vw":372.778073},{"c":372.575,"h":372.89,"l":372.31,"n":79,"o":372.82,"t":"2026-10-01T17:00:00Z","v":706,"vw":372.667127},{"c":374.02,"h":374.31,"l":372.7401,"n":224,"o":372.87,"t":"2026-10-01T17:15:00Z","v":2346,"vw":373.570987},{"c":374.665,"h":375,"l":373.92,"n":381,"o":374.26,"t":"2026-10-01T17:30:00Z","v":7323,"vw":374.46028},{"c":373.41,"h":374.6799,"l":373.32,"n":109,"o":374.26,"t":"2026-10-01T17:45:00Z","v":1292,"vw":373.753214},{"c":371.97,"h":372.95,"l":371.97,"n":438,"o":372.72,"t":"2026-10-01T18:00:00Z","v":8274,"vw":372.431521},{"c":371.79,"h":372.73,"l":371.79,"n":315,"o":372.53,"t":"2026-10-01T18:15:00Z","v":4728,"vw":372.384216},{"c":371.6,"h":372.3,"l":371.295,"n":453,"o":371.735,"t":"2026-10-01T18:30:00Z","v":5207,"vw":371.602099},{"c":372.18,"h":372.18,"l":370.85,"n":389,"o":371.595,"t":"2026-10-01T18:45:00Z","v":4802,"vw":371.348822},{"c":371.745,"h":372.11,"l":370.88,"n":393,"o":371.985,"t":"2026-10-01T19:00:00Z","v":5451,"vw":371.606114},{"c":372.295,"h":372.67,"l":371.28,"n":431,"o":372.02,"t":"2026-10-01T19:15:00Z","v":6808,"vw":371.613944},{"c":371.97,"h":372.75,"l":371.97,"n":651,"o":372.27,"t":"2026-10-01T19:30:00Z","v":9273,"vw":372.343975},{"c":372.06,"h":372.68,"l":371.47,"n":1807,"o":372.145,"t":"2026-10-01T19:45:00Z","v":33474,"vw":372.07986},{"c":371.95,"h":371.95,"l":371.79,"n":45,"o":371.79,"t":"2026-10-01T20:00:00Z","v":27244,"vw":371.949401},{"c":378.24,"h":379.855,"l":373.54,"n":223,"o":375.31,"t":"2026-10-02T13:30:00Z","v":6173,"vw":377.49135},{"c":376.09,"h":379.37,"l":376.09,"n":128,"o":379.36,"t":"2026-10-02T13:45:00Z","v":1386,"vw":377.171325},{"c":378.11,"h":378.11,"l":375.93,"n":101,"o":375.93,"t":"2026-10-02T14:00:00Z","v":1005,"vw":376.612078},{"c":377.49,"h":378.37,"l":376.93,"n":129,"o":377.085,"t":"2026-10-02T14:15:00Z","v":2523,"vw":377.680005},{"c":376.97,"h":377.24,"l":376.48,"n":91,"o":376.91,"t":"2026-10-02T14:30:00Z","v":1041,"vw":376.979768},{"c":376.67,"h":377.27,"l":376.3,"n":131,"o":377.03,"t":"2026-10-02T14:45:00Z","v":5611,"vw":376.857227},{"c":373.61,"h":377.16,"l":373.61,"n":238,"o":377.145,"t":"2026-10-02T15:00:00Z","v":3755,"vw":375.794541},{"c":376.04,"h":376.04,"l":373.44,"n":184,"o":374.02,"t":"2026-10-02T15:15:00Z","v":2002,"vw":374.509252},{"c":376.195,"h":376.78,"l":375.895,"n":175,"o":376.07,"t":"2026-10-02T15:30:00Z","v":3278,"vw":376.292966},{"c":376.7,"h":376.7499,"l":376.33,"n":134,"o":376.33,"t":"2026-10-02T15:45:00Z","v":1422,"vw":376.498356},{"c":376.84,"h":377.32,"l":375.6576,"n":194,"o":376.875,"t":"2026-10-02T16:00:00Z","v":2505,"vw":376.339255},{"c":375.05,"h":376.315,"l":375.05,"n":199,"o":376.315,"t":"2026-10-02T16:15:00Z","v":3231,"vw":375.708599},{"c":376.26,"h":376.26,"l":375.25,"n":194,"o":375.6,"t":"2026-10-02T16:30:00Z","v":2953,"vw":375.786887},{"c":377.205,"h":377.205,"l":375.98,"n":122,"o":375.98,"t":"2026-10-02T16:45:00Z","v":2122,"vw":376.927363},{"c":376.72,"h":377.79,"l":376.27,"n":298,"o":377.31,"t":"2026-10-02T17:00:00Z","v":4486,"vw":376.911045},{"c":375.86,"h":376.775,"l":375.75,"n":202,"o":376.71,"t":"2026-10-02T17:15:00Z","v":3255,"vw":376.056682},{"c":376.59,"h":377.25,"l":375.855,"n":145,"o":375.855,"t":"2026-10-02T17:30:00Z","v":1679,"vw":376.713281},{"c":376.155,"h":376.52,"l":375.7,"n":241,"o":376.52,"t":"2026-10-02T17:45:00Z","v":2814,"vw":375.987802},{"c":375.71,"h":376.3899,"l":375.29,"n":289,"o":376.1775,"t":"2026-10-02T18:00:00Z","v":3544,"vw":375.782223},{"c":375.79,"h":375.875,"l":375.54,"n":203,"o":375.855,"t":"2026-10-02T18:15:00Z","v":1795,"vw":375.715799},{"c":376.73,"h":376.925,"l":375.79,"n":348,"o":375.79,"t":"2026-10-02T18:30:00Z","v":3616,"vw":376.447837},{"c":375.835,"h":376.42,"l":375.32,"n":310,"o":376.42,"t":"2026-10-02T18:45:00Z","v":5239,"vw":375.794511},{"c":375.38,"h":376.33,"l":375.29,"n":276,"o":375.8,"t":"2026-10-02T19:00:00Z","v":3554,"vw":375.640708},{"c":375.425,"h":375.77,"l":375.325,"n":393,"o":375.6425,"t":"2026-10-02T19:15:00Z","v":5700,"vw":375.468315},{"c":374.745,"h":375.75,"l":374.59,"n":603,"o":375.75,"t":"2026-10-02T19:30:00Z","v":8127,"vw":375.063658},{"c":371.43,"h":374.63,"l":371.4,"n":1805,"o":374.63,"t":"2026-10-02T19:45:00Z","v":36160,"vw":372.498905},{"c":371.43,"h":371.74,"l":371.43,"n":44,"o":371.74,"t":"2026-10-02T20:00:00Z","v":81293,"vw":371.430775},{"c":372.54,"h":372.54,"l":372.54,"n":1,"o":372.54,"t":"2026-10-05T11:00:00Z","v":53,"vw":372.54},{"c":373.64,"h":376.3927,"l":372,"n":239,"o":373.57,"t":"2026-10-05T13:30:00Z","v":5918,"vw":373.730209},{"c":374.01,"h":374.01,"l":371.52,"n":177,"o":373.07,"t":"2026-10-05T13:45:00Z","v":3146,"vw":372.844342},{"c":376.4798,"h":376.5,"l":373.22,"n":111,"o":374.025,"t":"2026-10-05T14:00:00Z","v":1821,"vw":374.645442},{"c":376.32,"h":377.45,"l":375.78,"n":206,"o":376.47,"t":"2026-10-05T14:15:00Z","v":2619,"vw":376.250846},{"c":374.8,"h":376.815,"l":374.105,"n":210,"o":376.815,"t":"2026-10-05T14:30:00Z","v":3388,"vw":375.366826},{"c":375.69,"h":375.82,"l":374.47,"n":61,"o":375.53,"t":"2026-10-05T14:45:00Z","v":929,"vw":375.143609},{"c":374.5,"h":375.69,"l":374.1222,"n":174,"o":375.69,"t":"2026-10-05T15:00:00Z","v":2071,"vw":374.672322},{"c":374.74,"h":375.685,"l":374.615,"n":267,"o":375.21,"t":"2026-10-05T15:15:00Z","v":2888,"vw":375.289739},{"c":375.62,"h":375.62,"l":375.045,"n":51,"o":375.045,"t":"2026-10-05T15:30:00Z","v":918,"vw":375.2825},{"c":375.84,"h":375.94,"l":374.72,"n":340,"o":375.74,"t":"2026-10-05T15:45:00Z","v":4507,"vw":375.408351},{"c":376.215,"h":376.67,"l":375.945,"n":301,"o":376.09,"t":"2026-10-05T16:00:00Z","v":3976,"vw":376.231528},{"c":375.745,"h":376.63,"l":375.475,"n":92,"o":376.63,"t":"2026-10-05T16:15:00Z","v":1468,"vw":375.759204},{"c":376.065,"h":376.43,"l":375.725,"n":146,"o":375.74,"t":"2026-10-05T16:30:00Z","v":2793,"vw":376.287325},{"c":376.19,"h":376.42,"l":375.74,"n":142,"o":376.08,"t":"2026-10-05T16:45:00Z","v":1937,"vw":376.056225},{"c":376.55,"h":376.55,"l":375.94,"n":131,"o":376.43,"t":"2026-10-05T17:00:00Z","v":1975,"vw":376.157518},{"c":376.8,"h":377.05,"l":376.44,"n":341,"o":376.45,"t":"2026-10-05T17:15:00Z","v":4491,"vw":376.796338},{"c":377.2145,"h":377.2145,"l":376.635,"n":130,"o":376.7154,"t":"2026-10-05T17:30:00Z","v":1869,"vw":376.952382},{"c":378.21,"h":378.21,"l":376.82,"n":344,"o":376.99,"t":"2026-10-05T17:45:00Z","v":4741,"vw":377.582201},{"c":378.35,"h":378.8,"l":377.955,"n":259,"o":377.955,"t":"2026-10-05T18:00:00Z","v":3713,"vw":378.391918},{"c":379.575,"h":379.575,"l":378.345,"n":332,"o":378.345,"t":"2026-10-05T18:15:00Z","v":9469,"vw":379.223568},{"c":380.79,"h":380.79,"l":379.65,"n":401,"o":379.65,"t":"2026-10-05T18:30:00Z","v":6600,"vw":380.093055},{"c":380.64,"h":380.79,"l":380.0401,"n":270,"o":380.79,"t":"2026-10-05T18:45:00Z","v":5693,"vw":380.483149},{"c":381.71,"h":381.71,"l":380.485,"n":547,"o":380.77,"t":"2026-10-05T19:00:00Z","v":8471,"vw":380.906801},{"c":384.09,"h":384.57,"l":381.155,"n":664,"o":381.37,"t":"2026-10-05T19:15:00Z","v":15029,"vw":382.116899},{"c":384.38,"h":384.52,"l":382.96,"n":861,"o":384.09,"t":"2026-10-05T19:30:00Z","v":11488,"vw":383.76285},{"c":380.85,"h":384.39,"l":380.6,"n":2456,"o":384.12,"t":"2026-10-05T19:45:00Z","v":62900,"vw":381.682671},{"c":380.7,"h":381.14,"l":380.7,"n":52,"o":381.14,"t":"2026-10-05T20:00:00Z","v":146611,"vw":380.704135},{"c":417.64,"h":417.64,"l":417.64,"n":3,"o":417.64,"t":"2026-10-05T20:45:00Z","v":87,"vw":417.64},{"c":385.07,"h":385.86,"l":381.65,"n":443,"o":381.97,"t":"2026-10-06T13:30:00Z","v":24599,"vw":384.680581},{"c":384.84,"h":384.865,"l":382.52,"n":236,"o":384.865,"t":"2026-10-06T13:45:00Z","v":3733,"vw":383.765292},{"c":384.84,"h":385.485,"l":384,"n":295,"o":384.85,"t":"2026-10-06T14:00:00Z","v":5256,"vw":384.999059},{"c":383.85,"h":385.39,"l":382.29,"n":809,"o":385.345,"t":"2026-10-06T14:15:00Z","v":32311,"vw":384.124661},{"c":383.03,"h":384.89,"l":383.03,"n":309,"o":383.205,"t":"2026-10-06T14:30:00Z","v":9608,"vw":384.072482},{"c":382.2,"h":383.85,"l":381.3,"n":363,"o":383.12,"t":"2026-10-06T14:45:00Z","v":11379,"vw":382.547901},{"c":380.25,"h":383.26,"l":380.13,"n":549,"o":382.6,"t":"2026-10-06T15:00:00Z","v":28695,"vw":382.569884},{"c":381.055,"h":381.54,"l":380.2251,"n":380,"o":380.465,"t":"2026-10-06T15:15:00Z","v":10195,"vw":380.930478},{"c":379.37,"h":381.05,"l":378.56,"n":364,"o":381.05,"t":"2026-10-06T15:30:00Z","v":10818,"vw":379.722557},{"c":378.07,"h":379.672,"l":378.07,"n":275,"o":379.22,"t":"2026-10-06T15:45:00Z","v":6040,"vw":378.947054},{"c":378.24,"h":378.82,"l":377.29,"n":403,"o":378.67,"t":"2026-10-06T16:00:00Z","v":13613,"vw":378.019441},{"c":377.76,"h":379.7,"l":377.66,"n":401,"o":378.51,"t":"2026-10-06T16:15:00Z","v":9624,"vw":378.730317},{"c":377.3,"h":378.43,"l":377.3,"n":246,"o":378.43,"t":"2026-10-06T16:30:00Z","v":4766,"vw":377.693631},{"c":376.1525,"h":377.42,"l":375.6,"n":484,"o":377.415,"t":"2026-10-06T16:45:00Z","v":8646,"vw":376.391223},{"c":376.64,"h":376.72,"l":375.85,"n":420,"o":376.035,"t":"2026-10-06T17:00:00Z","v":9242,"vw":376.397531},{"c":376.61,"h":376.81,"l":376.04,"n":379,"o":376.38,"t":"2026-10-06T17:15:00Z","v":5141,"vw":376.42757},{"c":377.23,"h":377.3,"l":375.7651,"n":546,"o":376.235,"t":"2026-10-06T17:30:00Z","v":8217,"vw":376.664465},{"c":377.92,"h":378.37,"l":376.85,"n":365,"o":377.125,"t":"2026-10-06T17:45:00Z","v":6649,"vw":377.711786},{"c":378.22,"h":378.26,"l":377.15,"n":311,"o":377.91,"t":"2026-10-06T18:00:00Z","v":3780,"vw":377.658076},{"c":378.49,"h":379.33,"l":377.8,"n":393,"o":377.82,"t":"2026-10-06T18:15:00Z","v":6878,"vw":378.657387},{"c":380.05,"h":380.05,"l":378.2,"n":464,"o":378.2,"t":"2026-10-06T18:30:00Z","v":6667,"vw":379.26338},{"c":379.01,"h":380.33,"l":378.715,"n":531,"o":379.64,"t":"2026-10-06T18:45:00Z","v":8731,"vw":379.744566},{"c":381.19,"h":381.23,"l":378.585,"n":592,"o":379.23,"t":"2026-10-06T19:00:00Z","v":10083,"vw":380.083971},{"c":380.85,"h":382.27,"l":380.77,"n":1027,"o":381.06,"t":"2026-10-06T19:15:00Z","v":19258,"vw":381.400779},{"c":381.16,"h":381.75,"l":380.22,"n":762,"o":381,"t":"2026-10-06T19:30:00Z","v":11013,"vw":380.927805},{"c":379.72,"h":381.25,"l":379.22,"n":1749,"o":380.97,"t":"2026-10-06T19:45:00Z","v":44190,"vw":380.027918},{"c":379.72,"h":379.737,"l":379.72,"n":38,"o":379.737,"t":"2026-10-06T20:00:00Z","v":90816,"vw":379.720011},{"c":374.64,"h":376.75,"l":374.24,"n":333,"o":374.24,"t":"2026-10-07T13:30:00Z","v":9224,"vw":375.203694},{"c":376.78,"h":376.78,"l":373.8251,"n":414,"o":375.015,"t":"2026-10-07T13:45:00Z","v":6839,"vw":375.01007},{"c":376.16,"h":377.3,"l":375.595,"n":502,"o":375.595,"t":"2026-10-07T14:00:00Z","v":11514,"vw":376.864},{"c":374.42,"h":377.91,"l":374.02,"n":246,"o":376.7,"t":"2026-10-07T14:15:00Z","v":4103,"vw":376.45759},{"c":373.435,"h":375.09,"l":373.42,"n":283,"o":374.325,"t":"2026-10-07T14:30:00Z","v":5123,"vw":374.299496},{"c":372.485,"h":373.29,"l":372.01,"n":215,"o":373.29,"t":"2026-10-07T14:45:00Z","v":3079,"vw":372.499485},{"c":371.75,"h":372.705,"l":371.75,"n":248,"o":372.705,"t":"2026-10-07T15:00:00Z","v":4259,"vw":372.041349},{"c":371.19,"h":371.51,"l":370.61,"n":153,"o":371.51,"t":"2026-10-07T15:15:00Z","v":2061,"vw":371.003659},{"c":372.1,"h":372.39,"l":370.44,"n":450,"o":370.82,"t":"2026-10-07T15:30:00Z","v":7845,"vw":371.52534},{"c":373.3,"h":373.44,"l":371.34,"n":307,"o":372.205,"t":"2026-10-07T15:45:00Z","v":5151,"vw":372.349093},{"c":373.61,"h":373.91,"l":372.93,"n":204,"o":373.295,"t":"2026-10-07T16:00:00Z","v":3109,"vw":373.292946},{"c":373.11,"h":373.545,"l":372.58,"n":136,"o":373.54,"t":"2026-10-07T16:15:00Z","v":2755,"vw":373.118424},{"c":372.865,"h":373.65,"l":372.78,"n":103,"o":373.65,"t":"2026-10-07T16:30:00Z","v":1296,"vw":373.169473},{"c":373.085,"h":373.59,"l":372.215,"n":277,"o":373.1,"t":"2026-10-07T16:45:00Z","v":2804,"vw":372.800731},{"c":374.52,"h":374.58,"l":372.6549,"n":213,"o":372.675,"t":"2026-10-07T17:00:00Z","v":2914,"vw":373.484706},{"c":374.665,"h":374.795,"l":373.35,"n":217,"o":373.35,"t":"2026-10-07T17:15:00Z","v":2728,"vw":374.574484},{"c":375.7,"h":375.81,"l":374.67,"n":204,"o":374.67,"t":"2026-10-07T17:30:00Z","v":4111,"vw":375.423902},{"c":375.245,"h":375.93,"l":374.98,"n":210,"o":375.71,"t":"2026-10-07T17:45:00Z","v":3727,"vw":375.544197},{"c":374.875,"h":375.52,"l":374.53,"n":188,"o":375.245,"t":"2026-10-07T18:00:00Z","v":2630,"vw":375.061928},{"c":374.8,"h":374.89,"l":374.32,"n":222,"o":374.87,"t":"2026-10-07T18:15:00Z","v":3888,"vw":374.68265},{"c":375.21,"h":375.77,"l":374.83,"n":351,"o":374.83,"t":"2026-10-07T18:30:00Z","v":6588,"vw":375.294452},{"c":376.135,"h":376.135,"l":375.12,"n":290,"o":375.37,"t":"2026-10-07T18:45:00Z","v":4359,"vw":375.596846},{"c":375.78,"h":376.3,"l":375.41,"n":408,"o":376.14,"t":"2026-10-07T19:00:00Z","v":7189,"vw":375.810136},{"c":377.17,"h":377.17,"l":375.686,"n":598,"o":376.05,"t":"2026-10-07T19:15:00Z","v":14480,"vw":376.356498},{"c":377.44,"h":377.58,"l":376.285,"n":730,"o":377.17,"t":"2026-10-07T19:30:00Z","v":16610,"vw":377.02752},{"c":377.39,"h":377.5601,"l":376.205,"n":2002,"o":377.44,"t":"2026-10-07T19:45:00Z","v":47335,"vw":376.85875},{"c":377.09,"h":377.09,"l":377.09,"n":51,"o":377.09,"t":"2026-10-07T20:00:00Z","v":69268,"vw":377.09},{"c":377.12,"h":377.31,"l":375.835,"n":188,"o":375.88,"t":"2026-10-08T13:30:00Z","v":5522,"vw":376.388433},{"c":378.705,"h":378.705,"l":377.115,"n":173,"o":377.12,"t":"2026-10-08T13:45:00Z","v":3182,"vw":378.017912},{"c":377.57,"h":378.685,"l":377.57,"n":89,"o":378.685,"t":"2026-10-08T14:00:00Z","v":1530,"vw":377.987797},{"c":379.95,"h":380.02,"l":377.93,"n":174,"o":377.93,"t":"2026-10-08T14:15:00Z","v":1765,"vw":379.234952},{"c":380.9835,"h":381.0899,"l":380.14,"n":138,"o":380.76,"t":"2026-10-08T14:30:00Z","v":1654,"vw":380.708312},{"c":380.28,"h":380.57,"l":379.79,"n":207,"o":380.57,"t":"2026-10-08T14:45:00Z","v":2825,"vw":380.038133},{"c":381.99,"h":381.99,"l":379.9413,"n":255,"o":380.3,"t":"2026-10-08T15:00:00Z","v":1952,"vw":380.945212},{"c":381.02,"h":381.17,"l":380.08,"n":365,"o":380.83,"t":"2026-10-08T15:15:00Z","v":4731,"vw":380.578872},{"c":380.43,"h":380.98,"l":379.85,"n":526,"o":380.98,"t":"2026-10-08T15:30:00Z","v":6576,"vw":380.137229},{"c":380.095,"h":380.8,"l":379.58,"n":279,"o":380.62,"t":"2026-10-08T15:45:00Z","v":10844,"vw":380.090437},{"c":382.24,"h":382.24,"l":379.97,"n":514,"o":379.97,"t":"2026-10-08T16:00:00Z","v":8704,"vw":380.464658},{"c":382.015,"h":383.98,"l":381.695,"n":600,"o":381.7,"t":"2026-10-08T16:15:00Z","v":8567,"vw":382.578348},{"c":383.92,"h":384.29,"l":382.45,"n":297,"o":382.45,"t":"2026-10-08T16:30:00Z","v":3176,"vw":383.240038},{"c":388.49,"h":389.1,"l":383.7,"n":811,"o":384.12,"t":"2026-10-08T16:45:00Z","v":17042,"vw":386.50342},{"c":388.71,"h":388.71,"l":386.12,"n":349,"o":388.4984,"t":"2026-10-08T17:00:00Z","v":4686,"vw":387.451052},{"c":387.78,"h":390.24,"l":387.44,"n":598,"o":388.25,"t":"2026-10-08T17:15:00Z","v":16560,"vw":389.081811},{"c":389.36,"h":389.36,"l":388.08,"n":246,"o":388.08,"t":"2026-10-08T17:30:00Z","v":3812,"vw":388.813729},{"c":390.115,"h":390.59,"l":389.33,"n":470,"o":389.33,"t":"2026-10-08T17:45:00Z","v":8038,"vw":389.92774},{"c":390.54,"h":391.26,"l":389.87,"n":578,"o":390.47,"t":"2026-10-08T18:00:00Z","v":9545,"vw":390.308104},{"c":391.23,"h":391.75,"l":389.47,"n":577,"o":390.6,"t":"2026-10-08T18:15:00Z","v":7800,"vw":390.288546},{"c":389.94,"h":391,"l":389.86,"n":464,"o":390.57,"t":"2026-10-08T18:30:00Z","v":7239,"vw":390.432002},{"c":391.825,"h":392.41,"l":389.315,"n":575,"o":389.84,"t":"2026-10-08T18:45:00Z","v":8682,"vw":391.096273},{"c":391.985,"h":393.42,"l":391.04,"n":757,"o":391.815,"t":"2026-10-08T19:00:00Z","v":15357,"vw":392.196672},{"c":391.465,"h":392.33,"l":390.57,"n":528,"o":391.79,"t":"2026-10-08T19:15:00Z","v":8898,"vw":391.357634},{"c":389.225,"h":391.21,"l":388.89,"n":734,"o":391,"t":"2026-10-08T19:30:00Z","v":11602,"vw":390.344015},{"c":387.59,"h":389.25,"l":386.75,"n":2020,"o":389.21,"t":"2026-10-08T19:45:00Z","v":46748,"vw":387.535654},{"c":386.99,"h":387.59,"l":386.99,"n":61,"o":387.59,"t":"2026-10-08T20:00:00Z","v":59296,"vw":386.99129},{"c":387.48,"h":390.004,"l":387,"n":284,"o":388.36,"t":"2026-10-09T13:30:00Z","v":7997,"vw":388.419458},{"c":388,"h":389.475,"l":385.39,"n":220,"o":387,"t":"2026-10-09T13:45:00Z","v":5307,"vw":387.515969},{"c":386.855,"h":388.59,"l":386.775,"n":130,"o":388,"t":"2026-10-09T14:00:00Z","v":2292,"vw":387.016831},{"c":387.6,"h":388.99,"l":386.6,"n":404,"o":387,"t":"2026-10-09T14:15:00Z","v":13228,"vw":387.722178},{"c":387.27,"h":387.78,"l":386.41,"n":380,"o":387.78,"t":"2026-10-09T14:30:00Z","v":10555,"vw":387.397613},{"c":386.43,"h":387.74,"l":386.43,"n":387,"o":387.265,"t":"2026-10-09T14:45:00Z","v":16246,"vw":387.566828},{"c":386.235,"h":386.6,"l":385.435,"n":256,"o":386.345,"t":"2026-10-09T15:00:00Z","v":5082,"vw":386.020836},{"c":384.68,"h":386.69,"l":384.68,"n":468,"o":386.245,"t":"2026-10-09T15:15:00Z","v":11587,"vw":386.086663},{"c":385.575,"h":385.71,"l":384.68,"n":433,"o":385.1,"t":"2026-10-09T15:30:00Z","v":9017,"vw":385.383556},{"c":386.075,"h":386.075,"l":385.19,"n":209,"o":385.535,"t":"2026-10-09T15:45:00Z","v":5670,"vw":385.665276},{"c":385.52,"h":386.33,"l":385.445,"n":211,"o":385.87,"t":"2026-10-09T16:00:00Z","v":3296,"vw":385.826296},{"c":386.75,"h":386.75,"l":385.43,"n":273,"o":385.455,"t":"2026-10-09T16:15:00Z","v":4319,"vw":385.94896},{"c":386.86,"h":387.47,"l":386,"n":304,"o":386.36,"t":"2026-10-09T16:30:00Z","v":5505,"vw":386.656393},{"c":387.485,"h":387.55,"l":386.195,"n":439,"o":386.855,"t":"2026-10-09T16:45:00Z","v":8939,"vw":387.116891},{"c":387.23,"h":388.64,"l":387.01,"n":446,"o":387.89,"t":"2026-10-09T17:00:00Z","v":13214,"vw":387.887516},{"c":387.06,"h":387.66,"l":386.82,"n":199,"o":387.225,"t":"2026-10-09T17:15:00Z","v":2995,"vw":387.196588},{"c":388.5075,"h":388.55,"l":387.05,"n":349,"o":387.245,"t":"2026-10-09T17:30:00Z","v":7895,"vw":388.039535},{"c":389.07,"h":389.07,"l":387.9,"n":217,"o":388.02,"t":"2026-10-09T17:45:00Z","v":2739,"vw":388.419547},{"c":388.84,"h":389.295,"l":388.83,"n":255,"o":389.125,"t":"2026-10-09T18:00:00Z","v":3630,"vw":389.056554},{"c":389.585,"h":389.71,"l":388.61,"n":479,"o":388.865,"t":"2026-10-09T18:15:00Z","v":6672,"vw":389.115618},{"c":389.19,"h":389.98,"l":388.79,"n":339,"o":389.98,"t":"2026-10-09T18:30:00Z","v":5419,"vw":389.340232},{"c":390.235,"h":390.51,"l":389.18,"n":313,"o":389.18,"t":"2026-10-09T18:45:00Z","v":4245,"vw":389.985223},{"c":390.83,"h":391.205,"l":389.87,"n":623,"o":390.51,"t":"2026-10-09T19:00:00Z","v":13032,"vw":390.362061},{"c":390.19,"h":391.3772,"l":390.19,"n":504,"o":390.75,"t":"2026-10-09T19:15:00Z","v":7871,"vw":390.560467},{"c":388.975,"h":390.61,"l":388.975,"n":678,"o":390.4,"t":"2026-10-09T19:30:00Z","v":10865,"vw":389.832476},{"c":387.49,"h":389.47,"l":387.17,"n":2178,"o":389.275,"t":"2026-10-09T19:45:00Z","v":54318,"vw":388.116831},{"c":387.26,"h":387.26,"l":387.26,"n":46,"o":387.26,"t":"2026-10-09T20:00:00Z","v":61777,"vw":387.26},{"c":388,"h":388,"l":388,"n":40,"o":388,"t":"2026-10-09T21:15:00Z","v":758,"vw":388},{"c":388.41,"h":388.41,"l":388.41,"n":27,"o":388.41,"t":"2026-10-09T21:30:00Z","v":166,"vw":388.41},{"c":388.44,"h":395,"l":387.882,"n":186,"o":389.12,"t":"2026-10-12T13:30:00Z","v":5141,"vw":389.247923},{"c":388.7462,"h":388.925,"l":387.91,"n":72,"o":388.925,"t":"2026-10-12T13:45:00Z","v":1433,"vw":388.318515},{"c":388.67,"h":388.77,"l":387.2,"n":70,"o":387.64,"t":"2026-10-12T14:00:00Z","v":1034,"vw":387.880265},{"c":389.2,"h":389.3,"l":388.43,"n":57,"o":388.43,"t":"2026-10-12T14:15:00Z","v":585,"vw":388.794073},{"c":389.705,"h":389.73,"l":388.75,"n":56,"o":389.0425,"t":"2026-10-12T14:30:00Z","v":801,"vw":389.549737},{"c":389.09,"h":390.61,"l":388,"n":118,"o":389.695,"t":"2026-10-12T14:45:00Z","v":2298,"vw":388.939047},{"c":388.4875,"h":389.11,"l":388.015,"n":95,"o":389.11,"t":"2026-10-12T15:00:00Z","v":2413,"vw":388.391204},{"c":389.85,"h":390.16,"l":388.57,"n":130,"o":388.57,"t":"2026-10-12T15:15:00Z","v":2633,"vw":389.31391},{"c":389.52,"h":389.79,"l":389.31,"n":167,"o":389.75,"t":"2026-10-12T15:30:00Z","v":2710,"vw":389.555882},{"c":388.155,"h":389.195,"l":388.155,"n":175,"o":389.11,"t":"2026-10-12T15:45:00Z","v":2553,"vw":388.675724},{"c":388.71,"h":388.71,"l":388.54,"n":78,"o":388.69,"t":"2026-10-12T16:00:00Z","v":764,"vw":388.62648},{"c":387.205,"h":388.32,"l":386.93,"n":120,"o":388.32,"t":"2026-10-12T16:15:00Z","v":1583,"vw":387.424411},{"c":387.805,"h":387.805,"l":387.115,"n":170,"o":387.225,"t":"2026-10-12T16:30:00Z","v":1916,"vw":387.565912},{"c":384.76,"h":387.49,"l":384.76,"n":321,"o":387.47,"t":"2026-10-12T16:45:00Z","v":5744,"vw":386.508154},{"c":386.165,"h":386.165,"l":384.675,"n":202,"o":384.675,"t":"2026-10-12T17:00:00Z","v":3341,"vw":385.568214},{"c":385.8,"h":386.3162,"l":385.62,"n":215,"o":386.12,"t":"2026-10-12T17:15:00Z","v":4585,"vw":386.05206},{"c":385.505,"h":386.095,"l":385.35,"n":194,"o":386.05,"t":"2026-10-12T17:30:00Z","v":4049,"vw":385.676471},{"c":385.43,"h":385.62,"l":385.04,"n":263,"o":385.495,"t":"2026-10-12T17:45:00Z","v":5303,"vw":385.36669},{"c":385.505,"h":386.57,"l":385.22,"n":255,"o":385.445,"t":"2026-10-12T18:00:00Z","v":5184,"vw":385.916966},{"c":385.39,"h":385.91,"l":385.3,"n":152,"o":385.91,"t":"2026-10-12T18:15:00Z","v":2796,"vw":385.655598},{"c":384.78,"h":385.37,"l":384.175,"n":267,"o":385.37,"t":"2026-10-12T18:30:00Z","v":3547,"vw":384.73453},{"c":385.15,"h":385.44,"l":384.6,"n":195,"o":384.81,"t":"2026-10-12T18:45:00Z","v":2347,"vw":385.099848},{"c":384.11,"h":384.95,"l":382.82,"n":591,"o":384.95,"t":"2026-10-12T19:00:00Z","v":15016,"vw":383.930298},{"c":383.54,"h":384.075,"l":383.215,"n":300,"o":384.075,"t":"2026-10-12T19:15:00Z","v":5039,"vw":383.82701},{"c":382.41,"h":383.34,"l":381.74,"n":782,"o":383.17,"t":"2026-10-12T19:30:00Z","v":11301,"vw":382.571518},{"c":381.99,"h":382.74,"l":381.145,"n":1994,"o":382.23,"t":"2026-10-12T19:45:00Z","v":43606,"vw":381.768416},{"c":381.83,"h":381.91,"l":381.83,"n":37,"o":381.91,"t":"2026-10-12T20:00:00Z","v":52263,"vw":381.830167},{"c":382.78,"h":383.01,"l":382,"n":30,"o":382,"t":"2026-10-12T20:15:00Z","v":904,"vw":382.322221},{"c":383.51,"h":383.51,"l":383.51,"n":8,"o":383.51,"t":"2026-10-12T22:00:00Z","v":88,"vw":383.51},{"c":381.795,"h":387.4658,"l":381.4675,"n":326,"o":385.02,"t":"2026-10-13T13:30:00Z","v":14255,"vw":382.941687},{"c":379.65,"h":381.97,"l":379.65,"n":158,"o":381.275,"t":"2026-10-13T13:45:00Z","v":3951,"vw":380.769147},{"c":378.73,"h":379.845,"l":377.73,"n":210,"o":379.845,"t":"2026-10-13T14:00:00Z","v":3102,"vw":378.975273},{"c":379.27,"h":379.27,"l":378.15,"n":58,"o":378.3,"t":"2026-10-13T14:15:00Z","v":568,"vw":378.500686},{"c":377.98,"h":379.54,"l":377.98,"n":283,"o":379.54,"t":"2026-10-13T14:30:00Z","v":7557,"vw":378.589957},{"c":378.175,"h":379.35,"l":377.98,"n":87,"o":378.27,"t":"2026-10-13T14:45:00Z","v":1318,"vw":378.493497},{"c":379.475,"h":379.9,"l":378.41,"n":269,"o":378.43,"t":"2026-10-13T15:00:00Z","v":10279,"vw":378.903604},{"c":378.03,"h":378.95,"l":377.71,"n":155,"o":378.95,"t":"2026-10-13T15:15:00Z","v":3667,"vw":378.193733},{"c":377.01,"h":378.13,"l":377.01,"n":235,"o":378.01,"t":"2026-10-13T15:30:00Z","v":6401,"vw":377.360028},{"c":376.19,"h":376.95,"l":376.185,"n":116,"o":376.95,"t":"2026-10-13T15:45:00Z","v":1792,"vw":376.415435},{"c":376.21,"h":376.839,"l":376.11,"n":134,"o":376.2,"t":"2026-10-13T16:00:00Z","v":3533,"vw":376.654005},{"c":377.61,"h":377.76,"l":376.35,"n":199,"o":376.35,"t":"2026-10-13T16:15:00Z","v":6112,"vw":377.225803},{"c":377.975,"h":378.13,"l":377.33,"n":215,"o":377.96,"t":"2026-10-13T16:30:00Z","v":5838,"vw":377.673825},{"c":376.83,"h":378.005,"l":376.83,"n":194,"o":378.005,"t":"2026-10-13T16:45:00Z","v":3461,"vw":377.422309},{"c":376.775,"h":377.11,"l":376.41,"n":224,"o":376.67,"t":"2026-10-13T17:00:00Z","v":7616,"vw":376.703638},{"c":377.4,"h":377.4,"l":376.775,"n":130,"o":376.86,"t":"2026-10-13T17:15:00Z","v":3452,"vw":376.898563},{"c":377.075,"h":377.83,"l":377.07,"n":281,"o":377.29,"t":"2026-10-13T17:30:00Z","v":5420,"vw":377.418658},{"c":376.15,"h":377.075,"l":376.105,"n":361,"o":377.075,"t":"2026-10-13T17:45:00Z","v":8482,"vw":376.363788},{"c":376.9575,"h":377.06,"l":376.15,"n":272,"o":376.23,"t":"2026-10-13T18:00:00Z","v":4070,"vw":376.507266},{"c":376.83,"h":376.83,"l":376.39,"n":337,"o":376.72,"t":"2026-10-13T18:15:00Z","v":4752,"vw":376.597934},{"c":378.29,"h":378.37,"l":377.01,"n":169,"o":377.01,"t":"2026-10-13T18:30:00Z","v":2034,"vw":377.67354},{"c":378.66,"h":378.685,"l":377.81,"n":428,"o":378.18,"t":"2026-10-13T18:45:00Z","v":6714,"vw":378.316973},{"c":378.82,"h":379.4,"l":378.36,"n":477,"o":378.75,"t":"2026-10-13T19:00:00Z","v":8589,"vw":378.849703},{"c":377.66,"h":378.38,"l":377.55,"n":434,"o":378.38,"t":"2026-10-13T19:15:00Z","v":8409,"vw":377.902086},{"c":378.36,"h":378.63,"l":377.365,"n":786,"o":377.56,"t":"2026-10-13T19:30:00Z","v":11106,"vw":377.831704},{"c":378.96,"h":380.67,"l":378.36,"n":1738,"o":378.36,"t":"2026-10-13T19:45:00Z","v":30526,"vw":379.448771},{"c":379.01,"h":379.01,"l":379.01,"n":49,"o":379.01,"t":"2026-10-13T20:00:00Z","v":50519,"vw":379.01},{"c":379.01,"h":379.01,"l":379.01,"n":1,"o":379.01,"t":"2026-10-13T20:30:00Z","v":40,"vw":379.01},{"c":381.09,"h":381.09,"l":372.59,"n":191,"o":376.12,"t":"2026-10-14T13:30:00Z","v":4467,"vw":376.708974},{"c":378.345,"h":379.9,"l":376.58,"n":373,"o":379.78,"t":"2026-10-14T13:45:00Z","v":8234,"vw":378.580796},{"c":376.92,"h":379.505,"l":376.75,"n":533,"o":379.02,"t":"2026-10-14T14:00:00Z","v":8152,"vw":377.881019},{"c":378.29,"h":378.82,"l":376.34,"n":217,"o":376.6884,"t":"2026-10-14T14:15:00Z","v":3962,"vw":377.709247},{"c":379.5,"h":379.895,"l":377.62,"n":441,"o":377.81,"t":"2026-10-14T14:30:00Z","v":7161,"vw":379.046116},{"c":375.8,"h":380.439,"l":375.8,"n":332,"o":379.855,"t":"2026-10-14T14:45:00Z","v":5649,"vw":378.510597},{"c":373.91,"h":377.48,"l":373.91,"n":944,"o":376.52,"t":"2026-10-14T15:00:00Z","v":17451,"vw":376.213641},{"c":374.815,"h":375.165,"l":374.035,"n":537,"o":374.035,"t":"2026-10-14T15:15:00Z","v":7870,"vw":374.460986},{"c":373.825,"h":375.62,"l":373.45,"n":549,"o":374.76,"t":"2026-10-14T15:30:00Z","v":8235,"vw":374.818556},{"c":375.17,"h":375.32,"l":373.44,"n":365,"o":373.44,"t":"2026-10-14T15:45:00Z","v":5306,"vw":374.67462},{"c":373.25,"h":375.42,"l":373.25,"n":349,"o":375.42,"t":"2026-10-14T16:00:00Z","v":4762,"vw":374.873075},{"c":373.47,"h":373.57,"l":372.73,"n":387,"o":373.12,"t":"2026-10-14T16:15:00Z","v":5826,"vw":373.155255},{"c":373.275,"h":374.0325,"l":372.57,"n":408,"o":373.08,"t":"2026-10-14T16:30:00Z","v":5953,"vw":373.382981},{"c":373.315,"h":374.24,"l":372.74,"n":195,"o":373.275,"t":"2026-10-14T16:45:00Z","v":3178,"vw":373.818457},{"c":374.48,"h":374.7725,"l":373.8,"n":313,"o":373.8,"t":"2026-10-14T17:00:00Z","v":6157,"vw":374.3458},{"c":374.15,"h":374.795,"l":374.04,"n":261,"o":374.305,"t":"2026-10-14T17:15:00Z","v":5453,"vw":374.343053},{"c":373.37,"h":374.16,"l":372.49,"n":550,"o":374.14,"t":"2026-10-14T17:30:00Z","v":10960,"vw":373.251036},{"c":371.74,"h":373.57,"l":371.28,"n":431,"o":373.57,"t":"2026-10-14T17:45:00Z","v":8681,"vw":372.754895},{"c":372.37,"h":372.42,"l":371.3,"n":359,"o":371.6625,"t":"2026-10-14T18:00:00Z","v":7187,"vw":371.766608},{"c":372.085,"h":372.99,"l":371.83,"n":219,"o":372.125,"t":"2026-10-14T18:15:00Z","v":3424,"vw":372.274015},{"c":372.79,"h":373.08,"l":372.11,"n":473,"o":372.4,"t":"2026-10-14T18:30:00Z","v":9084,"vw":372.525048},{"c":373.28,"h":373.28,"l":372.6,"n":358,"o":372.64,"t":"2026-10-14T18:45:00Z","v":3650,"vw":372.886358},{"c":373.2,"h":373.75,"l":372.84,"n":556,"o":372.95,"t":"2026-10-14T19:00:00Z","v":8333,"vw":373.185933},{"c":372.64,"h":373.68,"l":371.74,"n":770,"o":373.24,"t":"2026-10-14T19:15:00Z","v":11703,"vw":372.833166},{"c":373.185,"h":373.21,"l":371.37,"n":773,"o":372.575,"t":"2026-10-14T19:30:00Z","v":11092,"vw":372.382811},{"c":372.09,"h":373.47,"l":371.04,"n":2426,"o":373.195,"t":"2026-10-14T19:45:00Z","v":54298,"vw":372.140439},{"c":372.17,"h":372.17,"l":372.17,"n":39,"o":372.17,"t":"2026-10-14T20:00:00Z","v":63722,"vw":372.17},{"c":372.3,"h":372.3,"l":372.3,"n":7,"o":372.3,"t":"2026-10-14T21:30:00Z","v":504,"vw":372.3},{"c":372.18,"h":374.965,"l":369.71,"n":346,"o":372.93,"t":"2026-10-15T13:30:00Z","v":6454,"vw":372.423921},{"c":371.34,"h":373.53,"l":370.32,"n":334,"o":371.46,"t":"2026-10-15T13:45:00Z","v":5014,"vw":371.539687},{"c":372.74,"h":374.26,"l":371.29,"n":639,"o":371.68,"t":"2026-10-15T14:00:00Z","v":19036,"vw":373.04702},{"c":372.8795,"h":373.56,"l":372.01,"n":570,"o":372.985,"t":"2026-10-15T14:15:00Z","v":8331,"vw":372.938624},{"c":375.93,"h":376.24,"l":372.795,"n":506,"o":373.52,"t":"2026-10-15T14:30:00Z","v":9161,"vw":374.226187},{"c":377.525,"h":377.525,"l":375.06,"n":376,"o":375.64,"t":"2026-10-15T14:45:00Z","v":4602,"vw":376.477106},{"c":377.83,"h":378.44,"l":376.68,"n":459,"o":378.21,"t":"2026-10-15T15:00:00Z","v":10999,"vw":377.636137},{"c":377.515,"h":378.12,"l":376.4,"n":293,"o":377.19,"t":"2026-10-15T15:15:00Z","v":5142,"vw":377.22069},{"c":377.79,"h":377.82,"l":376.35,"n":338,"o":377.32,"t":"2026-10-15T15:30:00Z","v":4979,"vw":377.13872},{"c":377.42,"h":378.33,"l":377.42,"n":121,"o":377.549621,"t":"2026-10-15T15:45:00Z","v":1548,"vw":377.863387},{"c":377.44,"h":377.915,"l":376.585,"n":336,"o":377.48,"t":"2026-10-15T16:00:00Z","v":5089,"vw":377.343609},{"c":376.44,"h":377.39,"l":376.36,"n":193,"o":377.39,"t":"2026-10-15T16:15:00Z","v":4343,"vw":376.890308},{"c":377.665,"h":377.775,"l":376.47,"n":265,"o":376.705,"t":"2026-10-15T16:30:00Z","v":4076,"vw":377.322281},{"c":378.55,"h":378.55,"l":377.8,"n":265,"o":377.8,"t":"2026-10-15T16:45:00Z","v":4728,"vw":378.282101},{"c":379.12,"h":379.12,"l":378.25,"n":227,"o":378.415,"t":"2026-10-15T17:00:00Z","v":3361,"vw":378.600079},{"c":380.39,"h":380.405,"l":379.46,"n":278,"o":379.46,"t":"2026-10-15T17:15:00Z","v":2630,"vw":380.08771},{"c":380.545,"h":380.88,"l":379.23,"n":281,"o":380.385,"t":"2026-10-15T17:30:00Z","v":5124,"vw":380.168895},{"c":381.765,"h":382.22,"l":380.545,"n":557,"o":380.545,"t":"2026-10-15T17:45:00Z","v":11581,"vw":381.34196},{"c":381.225,"h":382.14,"l":380.985,"n":595,"o":381.73,"t":"2026-10-15T18:00:00Z","v":11510,"vw":381.601569},{"c":380.645,"h":381.125,"l":380.32,"n":350,"o":381.02,"t":"2026-10-15T18:15:00Z","v":6727,"vw":380.808971},{"c":381.15,"h":381.17,"l":380.52,"n":368,"o":380.685,"t":"2026-10-15T18:30:00Z","v":4041,"vw":380.837727},{"c":380.41,"h":382.28,"l":380.21,"n":979,"o":381,"t":"2026-10-15T18:45:00Z","v":29726,"vw":381.286399},{"c":383,"h":383,"l":380.79,"n":646,"o":380.79,"t":"2026-10-15T19:00:00Z","v":10772,"vw":381.378936},{"c":383.5,"h":384.33,"l":382.69,"n":671,"o":382.9525,"t":"2026-10-15T19:15:00Z","v":9140,"vw":383.363633},{"c":383.84,"h":384.16,"l":382.48,"n":798,"o":383.79,"t":"2026-10-15T19:30:00Z","v":9876,"vw":383.21478},{"c":383.11,"h":384.075,"l":382.48,"n":1950,"o":383.575,"t":"2026-10-15T19:45:00Z","v":35202,"vw":383.091979},{"c":383.04,"h":383.04,"l":383.04,"n":52,"o":383.04,"t":"2026-10-15T20:00:00Z","v":40861,"vw":383.04},{"c":383.2,"h":383.2,"l":383.2,"n":8,"o":383.2,"t":"2026-10-15T20:30:00Z","v":506,"vw":383.2},{"c":390,"h":390.4,"l":385.1,"n":248,"o":385.74,"t":"2026-10-16T13:30:00Z","v":7208,"vw":387.507769},{"c":389.6,"h":390.81,"l":388.29,"n":242,"o":390.81,"t":"2026-10-16T13:45:00Z","v":4512,"vw":389.591109},{"c":385.915,"h":388.75,"l":385.4,"n":227,"o":388.51,"t":"2026-10-16T14:00:00Z","v":4319,"vw":386.918764},{"c":387.12,"h":388.235,"l":386.27,"n":197,"o":386.27,"t":"2026-10-16T14:15:00Z","v":3424,"vw":387.342664},{"c":387.6,"h":389.44,"l":387.12,"n":479,"o":387.635,"t":"2026-10-16T14:30:00Z","v":6952,"vw":388.08305},{"c":387.055,"h":388.71,"l":386.73,"n":465,"o":387.82,"t":"2026-10-16T14:45:00Z","v":6950,"vw":387.794887},{"c":387.575,"h":388.385,"l":387.05,"n":416,"o":387.055,"t":"2026-10-16T15:00:00Z","v":4592,"vw":387.78772},{"c":386.89,"h":388.01,"l":386.65,"n":242,"o":388.01,"t":"2026-10-16T15:15:00Z","v":3135,"vw":387.265927},{"c":384.865,"h":387.32,"l":384.865,"n":266,"o":386.89,"t":"2026-10-16T15:30:00Z","v":3555,"vw":386.404793},{"c":383.825,"h":385.515,"l":383.49,"n":251,"o":385.515,"t":"2026-10-16T15:45:00Z","v":3197,"vw":384.561069},{"c":384.63,"h":384.965,"l":383.45,"n":359,"o":383.45,"t":"2026-10-16T16:00:00Z","v":4235,"vw":384.430373},{"c":385.1,"h":385.81,"l":384.695,"n":505,"o":384.85,"t":"2026-10-16T16:15:00Z","v":6867,"vw":385.274527},{"c":384.585,"h":385.03,"l":384.335,"n":208,"o":384.87,"t":"2026-10-16T16:30:00Z","v":2213,"vw":384.651162},{"c":384.45,"h":384.58,"l":383.815,"n":218,"o":384.32,"t":"2026-10-16T16:45:00Z","v":4030,"vw":384.166596},{"c":383.87,"h":384.58,"l":383.28,"n":1139,"o":384.46,"t":"2026-10-16T17:00:00Z","v":26874,"vw":384.124101},{"c":386.82,"h":386.84,"l":383.34,"n":802,"o":383.755,"t":"2026-10-16T17:15:00Z","v":12898,"vw":384.972673},{"c":386.41,"h":386.84,"l":385.285,"n":705,"o":386.42,"t":"2026-10-16T17:30:00Z","v":9975,"vw":386.078404},{"c":385.57,"h":386.55,"l":385.01,"n":713,"o":386.51,"t":"2026-10-16T17:45:00Z","v":11486,"vw":385.655307},{"c":384.7725,"h":385.77,"l":384.7,"n":805,"o":385.44,"t":"2026-10-16T18:00:00Z","v":11865,"vw":385.380993},{"c":382.33,"h":384.82,"l":382.33,"n":781,"o":384.795,"t":"2026-10-16T18:15:00Z","v":14558,"vw":383.813531},{"c":383.17,"h":383.835,"l":382.32,"n":839,"o":382.49,"t":"2026-10-16T18:30:00Z","v":12506,"vw":383.071006},{"c":383.05,"h":384.16,"l":382.48,"n":677,"o":383.625,"t":"2026-10-16T18:45:00Z","v":12323,"vw":383.365655},{"c":382.035,"h":383.72,"l":381.68,"n":787,"o":382.93,"t":"2026-10-16T19:00:00Z","v":14068,"vw":382.563189},{"c":383.5,"h":383.5,"l":381.955,"n":861,"o":382.085,"t":"2026-10-16T19:15:00Z","v":13523,"vw":382.552786},{"c":380.66,"h":383.785,"l":380.27,"n":1103,"o":383.42,"t":"2026-10-16T19:30:00Z","v":24663,"vw":382.225846},{"c":383.93,"h":384.72,"l":380.41,"n":2551,"o":380.58,"t":"2026-10-16T19:45:00Z","v":70454,"vw":383.40336},{"c":383.76,"h":383.76,"l":383.76,"n":24,"o":383.76,"t":"2026-10-16T20:00:00Z","v":65755,"vw":383.76},{"c":384.535,"h":387.49,"l":383.32,"n":102,"o":384.07,"t":"2026-10-19T13:30:00Z","v":2820,"vw":384.766346},{"c":384.5,"h":385.415,"l":383.72,"n":188,"o":384.53,"t":"2026-10-19T13:45:00Z","v":5096,"vw":384.620825},{"c":384.965,"h":385.08,"l":384.15,"n":95,"o":384.68,"t":"2026-10-19T14:00:00Z","v":2299,"vw":384.938035},{"c":383.7125,"h":384.9775,"l":382.97,"n":134,"o":384.965,"t":"2026-10-19T14:15:00Z","v":3785,"vw":384.328003},{"c":381.89,"h":383.72,"l":381.89,"n":175,"o":383.72,"t":"2026-10-19T14:30:00Z","v":2866,"vw":383.113558},{"c":384.48,"h":384.5,"l":381.92,"n":314,"o":382.15,"t":"2026-10-19T14:45:00Z","v":3708,"vw":383.057565},{"c":384.18,"h":384.735,"l":384.18,"n":132,"o":384.53,"t":"2026-10-19T15:00:00Z","v":3238,"vw":384.523619},{"c":385.255,"h":385.46,"l":384.555,"n":134,"o":384.56,"t":"2026-10-19T15:15:00Z","v":1587,"vw":385.142978},{"c":385.955,"h":385.96,"l":385.21,"n":93,"o":385.475,"t":"2026-10-19T15:30:00Z","v":2173,"vw":385.714435},{"c":385.5,"h":385.99,"l":385.47,"n":115,"o":385.99,"t":"2026-10-19T15:45:00Z","v":1973,"vw":385.667102},{"c":385.24,"h":385.56,"l":384.88,"n":251,"o":385.545,"t":"2026-10-19T16:00:00Z","v":4275,"vw":385.24527},{"c":385.51,"h":385.65,"l":385.22,"n":173,"o":385.24,"t":"2026-10-19T16:15:00Z","v":3554,"vw":385.5243},{"c":386.085,"h":386.29,"l":385.045,"n":347,"o":385.425,"t":"2026-10-19T16:30:00Z","v":8055,"vw":385.584571},{"c":386.01,"h":386.3,"l":385.7,"n":93,"o":386.3,"t":"2026-10-19T16:45:00Z","v":1718,"vw":385.986635},{"c":386.55,"h":386.55,"l":385.5601,"n":237,"o":385.985,"t":"2026-10-19T17:00:00Z","v":3682,"vw":385.884803},{"c":386.13,"h":386.97,"l":385.8,"n":212,"o":386.53,"t":"2026-10-19T17:15:00Z","v":4907,"vw":386.325893},{"c":385.73,"h":386.11,"l":385.435,"n":165,"o":386.11,"t":"2026-10-19T17:30:00Z","v":2754,"vw":385.797463},{"c":386.28,"h":386.3,"l":385.79,"n":130,"o":385.79,"t":"2026-10-19T17:45:00Z","v":2064,"vw":386.137269},{"c":385.41,"h":386.39,"l":384.49,"n":291,"o":386.065,"t":"2026-10-19T18:00:00Z","v":4597,"vw":385.410614},{"c":385.605,"h":386.07,"l":385.48,"n":244,"o":385.73,"t":"2026-10-19T18:15:00Z","v":3857,"vw":385.754813},{"c":385.22,"h":385.55,"l":384.97,"n":147,"o":385.55,"t":"2026-10-19T18:30:00Z","v":2637,"vw":385.215032},{"c":384.195,"h":385.39,"l":384.195,"n":375,"o":385.22,"t":"2026-10-19T18:45:00Z","v":7057,"vw":385.033402},{"c":384.18,"h":384.565,"l":384.12,"n":258,"o":384.19,"t":"2026-10-19T19:00:00Z","v":3755,"vw":384.32443},{"c":384.975,"h":384.99,"l":383.8601,"n":554,"o":384.17,"t":"2026-10-19T19:15:00Z","v":7894,"vw":384.380908},{"c":385.185,"h":385.42,"l":384.94,"n":549,"o":385.27,"t":"2026-10-19T19:30:00Z","v":9485,"vw":385.202309},{"c":385.3,"h":385.9,"l":384.11,"n":1526,"o":385.18,"t":"2026-10-19T19:45:00Z","v":30084,"vw":385.06938},{"c":385.1,"h":385.1,"l":385.1,"n":35,"o":385.1,"t":"2026-10-19T20:00:00Z","v":35299,"vw":385.1},{"c":389.01,"h":389.5,"l":384.41,"n":347,"o":385.87,"t":"2026-10-20T13:30:00Z","v":7082,"vw":387.796925},{"c":389.125,"h":389.79,"l":388.03,"n":231,"o":388.03,"t":"2026-10-20T13:45:00Z","v":3553,"vw":388.889044},{"c":388.2,"h":390,"l":387.49,"n":281,"o":389,"t":"2026-10-20T14:00:00Z","v":6165,"vw":389.097142},{"c":393.36,"h":393.36,"l":387.51,"n":260,"o":387.51,"t":"2026-10-20T14:15:00Z","v":4850,"vw":391.407808},{"c":393.34,"h":394.09,"l":391.045,"n":374,"o":393.81,"t":"2026-10-20T14:30:00Z","v":8310,"vw":392.719205},{"c":393.795,"h":393.87,"l":391.9301,"n":275,"o":393.345,"t":"2026-10-20T14:45:00Z","v":16423,"vw":393.30484},{"c":392.675,"h":393.72,"l":392.035,"n":360,"o":393.72,"t":"2026-10-20T15:00:00Z","v":6627,"vw":392.757217},{"c":392.99,"h":393.55,"l":392.125,"n":209,"o":392.82,"t":"2026-10-20T15:15:00Z","v":3212,"vw":392.872726},{"c":392.53,"h":392.9,"l":391.36,"n":165,"o":392.9,"t":"2026-10-20T15:30:00Z","v":2187,"vw":392.04081},{"c":390.72,"h":392.07,"l":390.64,"n":115,"o":392.07,"t":"2026-10-20T15:45:00Z","v":1966,"vw":391.300406},{"c":390.92,"h":391.19,"l":390.39,"n":66,"o":390.975,"t":"2026-10-20T16:00:00Z","v":921,"vw":390.935372},{"c":390.86,"h":391.1,"l":390.22,"n":239,"o":390.42,"t":"2026-10-20T16:15:00Z","v":2697,"vw":390.631943},{"c":390.965,"h":391.38,"l":390.27,"n":143,"o":391.38,"t":"2026-10-20T16:30:00Z","v":2221,"vw":391.071606},{"c":391.125,"h":391.445,"l":390.42,"n":250,"o":390.87,"t":"2026-10-20T16:45:00Z","v":4917,"vw":390.859133},{"c":390.86,"h":391.06,"l":390.24,"n":211,"o":391.06,"t":"2026-10-20T17:00:00Z","v":3110,"vw":390.74475},{"c":391.43,"h":391.43,"l":390.845,"n":185,"o":390.845,"t":"2026-10-20T17:15:00Z","v":2354,"vw":391.148023},{"c":391.25,"h":391.73,"l":391.04,"n":207,"o":391.51,"t":"2026-10-20T17:30:00Z","v":2887,"vw":391.419536},{"c":391.44,"h":391.45,"l":391,"n":197,"o":391.45,"t":"2026-10-20T17:45:00Z","v":3280,"vw":391.283008},{"c":390.515,"h":391.9032,"l":390,"n":270,"o":391.46,"t":"2026-10-20T18:00:00Z","v":4265,"vw":390.949075},{"c":389.565,"h":390.51,"l":389.47,"n":327,"o":390.51,"t":"2026-10-20T18:15:00Z","v":5004,"vw":389.784209},{"c":388.86,"h":389.36,"l":388.37,"n":316,"o":389.36,"t":"2026-10-20T18:30:00Z","v":4399,"vw":388.876203},{"c":389.335,"h":389.4,"l":388.525,"n":132,"o":388.525,"t":"2026-10-20T18:45:00Z","v":3304,"vw":389.241188},{"c":389.38,"h":390.08,"l":388.95,"n":505,"o":389.33,"t":"2026-10-20T19:00:00Z","v":8705,"vw":389.48359},{"c":390.175,"h":390.41,"l":389.405,"n":427,"o":389.405,"t":"2026-10-20T19:15:00Z","v":9708,"vw":390.082667},{"c":388.86,"h":390.5,"l":388.62,"n":858,"o":390.18,"t":"2026-10-20T19:30:00Z","v":12007,"vw":389.276034},{"c":388.85,"h":389.13,"l":387.925,"n":2105,"o":388.86,"t":"2026-10-20T19:45:00Z","v":37775,"vw":388.586729},{"c":388.75,"h":388.75,"l":388.75,"n":40,"o":388.75,"t":"2026-10-20T20:00:00Z","v":43460,"vw":388.75},{"c":388.92,"h":388.92,"l":388.92,"n":6,"o":388.92,"t":"2026-10-20T21:00:00Z","v":996,"vw":388.92},{"c":390.57,"h":392.62,"l":388.24,"n":132,"o":392.62,"t":"2026-10-21T13:30:00Z","v":2885,"vw":391.371872},{"c":391.33,"h":393.13,"l":390.57,"n":189,"o":390.57,"t":"2026-10-21T13:45:00Z","v":2464,"vw":392.199865},{"c":390.24,"h":391.32,"l":389.55,"n":82,"o":391.32,"t":"2026-10-21T14:00:00Z","v":3533,"vw":390.483772},{"c":392.92,"h":393.085,"l":389.56,"n":278,"o":390.875,"t":"2026-10-21T14:15:00Z","v":9900,"vw":391.953759},{"c":394.12,"h":394.52,"l":392.95,"n":320,"o":393.56,"t":"2026-10-21T14:30:00Z","v":5729,"vw":393.689772},{"c":393.9975,"h":396.08,"l":393.9975,"n":341,"o":394.63,"t":"2026-10-21T14:45:00Z","v":11092,"vw":394.955439},{"c":394.51,"h":394.6,"l":393.15,"n":215,"o":393.36,"t":"2026-10-21T15:00:00Z","v":3978,"vw":394.043797},{"c":394.125,"h":394.52,"l":393.08,"n":247,"o":394.52,"t":"2026-10-21T15:15:00Z","v":4322,"vw":393.753881},{"c":392.91,"h":394.3998,"l":392.75,"n":212,"o":394.02,"t":"2026-10-21T15:30:00Z","v":3652,"vw":393.61634},{"c":393.34,"h":393.63,"l":392.965,"n":148,"o":392.965,"t":"2026-10-21T15:45:00Z","v":1979,"vw":393.362078},{"c":393.04,"h":393.44,"l":392.245,"n":265,"o":392.96,"t":"2026-10-21T16:00:00Z","v":6391,"vw":392.80756},{"c":393.69,"h":393.87,"l":392.995,"n":164,"o":393.39,"t":"2026-10-21T16:15:00Z","v":2556,"vw":393.401212},{"c":394.38,"h":394.39,"l":392.85,"n":194,"o":392.85,"t":"2026-10-21T16:30:00Z","v":3639,"vw":393.573679},{"c":394.58,"h":394.91,"l":393.9551,"n":269,"o":394.41,"t":"2026-10-21T16:45:00Z","v":4411,"vw":394.435063},{"c":394.69,"h":395.02,"l":394.255,"n":233,"o":394.72,"t":"2026-10-21T17:00:00Z","v":4304,"vw":394.734853},{"c":394.02,"h":395.22,"l":393.94,"n":251,"o":395.11,"t":"2026-10-21T17:15:00Z","v":3928,"vw":394.510049},{"c":392.53,"h":394,"l":392.05,"n":257,"o":393.96,"t":"2026-10-21T17:30:00Z","v":4827,"vw":393.260732},{"c":393.04,"h":393.515,"l":392.375,"n":316,"o":392.38,"t":"2026-10-21T17:45:00Z","v":4209,"vw":393.158385},{"c":393.865,"h":393.865,"l":392.7,"n":342,"o":393.01,"t":"2026-10-21T18:00:00Z","v":6320,"vw":393.263941},{"c":394.65,"h":394.8,"l":393.5,"n":296,"o":394.33,"t":"2026-10-21T18:15:00Z","v":4246,"vw":394.202302},{"c":395.6,"h":395.6,"l":394.68,"n":217,"o":394.96,"t":"2026-10-21T18:30:00Z","v":3176,"vw":395.152963},{"c":393.79,"h":395.54,"l":393.79,"n":462,"o":395.375,"t":"2026-10-21T18:45:00Z","v":7238,"vw":394.897152},{"c":391.885,"h":393.31,"l":391.76,"n":363,"o":393.31,"t":"2026-10-21T19:00:00Z","v":5278,"vw":392.446305},{"c":392.76,"h":392.76,"l":391.81,"n":539,"o":392.35,"t":"2026-10-21T19:15:00Z","v":7147,"vw":392.301828},{"c":393.94,"h":393.94,"l":392.72,"n":679,"o":393.18,"t":"2026-10-21T19:30:00Z","v":8524,"vw":393.244406},{"c":394.13,"h":394.75,"l":393.175,"n":1537,"o":393.97,"t":"2026-10-21T19:45:00Z","v":28906,"vw":393.947273},{"c":393.66,"h":393.66,"l":393.66,"n":28,"o":393.66,"t":"2026-10-21T20:00:00Z","v":101777,"vw":393.66},{"c":394.1,"h":394.1,"l":383.005,"n":69,"o":388.91,"t":"2026-10-22T13:30:00Z","v":2477,"vw":390.385129},{"c":395.04,"h":396.28,"l":394.45,"n":177,"o":395.12,"t":"2026-10-22T13:45:00Z","v":6223,"vw":395.487231},{"c":392.755,"h":395.66,"l":392.755,"n":136,"o":395.655,"t":"2026-10-22T14:00:00Z","v":2748,"vw":394.745351},{"c":391.465,"h":394.4999,"l":391.465,"n":254,"o":394.27,"t":"2026-10-22T14:15:00Z","v":3833,"vw":393.204368},{"c":393.07,"h":393.07,"l":391.4,"n":156,"o":391.88,"t":"2026-10-22T14:30:00Z","v":1828,"vw":392.221222},{"c":392.98,"h":393.12,"l":390.716,"n":181,"o":392.975,"t":"2026-10-22T14:45:00Z","v":2327,"vw":392.303155},{"c":392.28,"h":393.66,"l":392.12,"n":170,"o":392.315,"t":"2026-10-22T15:00:00Z","v":2142,"vw":392.63038},{"c":393.465,"h":394.99,"l":392.18,"n":183,"o":393.21,"t":"2026-10-22T15:15:00Z","v":2344,"vw":393.733424},{"c":393.94,"h":394.45,"l":393.465,"n":280,"o":393.64,"t":"2026-10-22T15:30:00Z","v":5252,"vw":394.063456},{"c":393.19,"h":394.18,"l":392.41,"n":281,"o":394.18,"t":"2026-10-22T15:45:00Z","v":6053,"vw":393.847685},{"c":393.45,"h":393.925,"l":393.23,"n":85,"o":393.23,"t":"2026-10-22T16:00:00Z","v":1516,"vw":393.767841},{"c":395.34,"h":395.7,"l":394.37,"n":267,"o":394.38,"t":"2026-10-22T16:15:00Z","v":3938,"vw":395.206043},{"c":393.64,"h":395.5643,"l":393.215,"n":278,"o":395.5643,"t":"2026-10-22T16:30:00Z","v":4898,"vw":394.222075},{"c":393.45,"h":394.69,"l":393.45,"n":212,"o":393.81,"t":"2026-10-22T16:45:00Z","v":3827,"vw":394.022458},{"c":393.585,"h":393.765,"l":393.2,"n":152,"o":393.48,"t":"2026-10-22T17:00:00Z","v":2296,"vw":393.406958},{"c":395.275,"h":395.77,"l":394.02,"n":250,"o":394.02,"t":"2026-10-22T17:15:00Z","v":2427,"vw":394.860715},{"c":395.205,"h":395.3,"l":394.66,"n":156,"o":395.23,"t":"2026-10-22T17:30:00Z","v":1882,"vw":395.019414},{"c":394.46,"h":395.43,"l":394.46,"n":254,"o":395.42,"t":"2026-10-22T17:45:00Z","v":3856,"vw":394.826548},{"c":395.495,"h":395.9199,"l":394.025,"n":223,"o":394.7,"t":"2026-10-22T18:00:00Z","v":3056,"vw":394.965364},{"c":396.12,"h":396.8504,"l":395.08,"n":375,"o":395.44,"t":"2026-10-22T18:15:00Z","v":5778,"vw":396.077487},{"c":396.02,"h":396.68,"l":396,"n":155,"o":396,"t":"2026-10-22T18:30:00Z","v":1800,"vw":396.31837},{"c":396.02,"h":396.67,"l":396.02,"n":329,"o":396.02,"t":"2026-10-22T18:45:00Z","v":4439,"vw":396.359567},{"c":396.03,"h":396.17,"l":394.82,"n":560,"o":395.445,"t":"2026-10-22T19:00:00Z","v":9034,"vw":395.244927},{"c":396.745,"h":396.745,"l":395.51,"n":562,"o":396.1,"t":"2026-10-22T19:15:00Z","v":9739,"vw":396.24447},{"c":396.23,"h":397.06,"l":396.17,"n":684,"o":396.9,"t":"2026-10-22T19:30:00Z","v":10998,"vw":396.532426},{"c":395.7,"h":396.23,"l":394.58,"n":2207,"o":396.21,"t":"2026-10-22T19:45:00Z","v":52076,"vw":395.43024},{"c":395.53,"h":395.53,"l":395.53,"n":30,"o":395.53,"t":"2026-10-22T20:00:00Z","v":39993,"vw":395.53}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.1,"premium":1.9060786943020482,"strike":457.42401632122437,"iv":0.37928820877155267,"gamma":0.004179001106597211,"theta":-0.13315920955515456,"vega":0.19310602676741814,"rho":0.028145238410398645,"breakevenPct":16.130279628732705},{"delta":0.15,"premium":3.064108352144469,"strike":444.627539503386,"iv":0.37591693002257337,"gamma":0.005644695259593679,"theta":-0.1765530474040632,"vega":0.25423837471783295,"rho":0.043071892024191996,"breakevenPct":13.187785466470435},{"delta":0.2,"premium":4.3909090909090915,"strike":435.45454545454544,"iv":0.3740818181818182,"gamma":0.0067909090909090905,"theta":-0.2115909090909091,"vega":0.30465454545454546,"rho":0.05715852904160125,"breakevenPct":11.204069108652838},{"delta":0.25,"premium":5.850617283950617,"strike":427.997256515775,"iv":0.37543909465020575,"gamma":0.007720301783264746,"theta":-0.24236913580246913,"vega":0.34673333333333334,"rho":0.07117935461727196,"breakevenPct":9.687728819489205},{"delta":0.3,"premium":7.393827160493826,"strike":421.1385459533608,"iv":0.3731757201646091,"gamma":0.008474759945130314,"theta":-0.26520864197530863,"vega":0.38006666666666666,"rho":0.08513916635833998,"breakevenPct":8.343835641760323},{"delta":0.35,"premium":9.166801385681293,"strike":415.1847575057737,"iv":0.3730889145496536,"gamma":0.008985219399538107,"theta":-0.28243452655889145,"vega":0.4030311778290993,"rho":0.09897270908025066,"breakevenPct":7.2868199356445755},{"delta":0.4,"premium":11.033280757097796,"strike":409.4637223974763,"iv":0.37383438485804416,"gamma":0.009405362776025238,"theta":-0.2979671924290221,"vega":0.42260977917981074,"rho":0.11275670204125447,"breakevenPct":6.312290636506502},{"delta":0.45,"premium":13.320347003154575,"strike":404.2060988433228,"iv":0.3780930599369085,"gamma":0.009457939011566772,"theta":-0.3084298633017876,"vega":0.43054879074658253,"rho":0.12632572895876634,"breakevenPct":5.561258525643417},{"delta":0.5,"premium":15.713829787234044,"strike":398.93617021276594,"iv":0.3823936170212766,"gamma":0.009457446808510638,"theta":-0.3171617021276596,"vega":0.4358787234042553,"rho":0.1398316717936635,"breakevenPct":4.8340201754607754},{"delta":0.55,"premium":18.53297872340426,"strike":393.6170212765957,"iv":0.3868617021276596,"gamma":0.00924468085106383,"theta":-0.31897021276595744,"vega":0.4307723404255319,"rho":0.15308527829810176,"breakevenPct":4.201956867999901},{"delta":0.6,"premium":21.535201793721974,"strike":388.2062780269058,"iv":0.39074304932735426,"gamma":0.008956502242152466,"theta":-0.31733004484304933,"vega":0.4215421524663677,"rho":0.16621984796907197,"breakevenPct":3.593021975735803},{"delta":0.65,"premium":24.92645739910314,"strike":382.60089686098655,"iv":0.39337757847533633,"gamma":0.008508071748878923,"theta":-0.3083614349775785,"vega":0.4035488789237668,"rho":0.1791014643689227,"breakevenPct":3.0332349657648496},{"delta":0.7,"premium":29.133422459893044,"strike":376.41711229946526,"iv":0.4007625668449198,"gamma":0.00787005347593583,"theta":-0.297392513368984,"vega":0.3788620320855615,"rho":0.1914594094632746,"breakevenPct":2.533444937010676},{"delta":0.75,"premium":34.11101141924959,"strike":369.673735725938,"iv":0.4123905383360522,"gamma":0.007057585644371942,"theta":-0.28433213703099514,"vega":0.3479132137030995,"rho":0.2033166731544204,"breakevenPct":2.0870091131362103},{"delta":0.8,"premium":40.6362969004894,"strike":361.5171288743883,"iv":0.42715399673735727,"gamma":0.005997226753670472,"theta":-0.26263556280587275,"vega":0.30574355628058725,"rho":0.2140374407395782,"breakevenPct":1.6745697607963241},{"delta":0.85,"premium":48.76981891348088,"strike":351.8108651911469,"iv":0.44316639839034205,"gamma":0.004817303822937626,"theta":-0.23214909456740443,"vega":0.254579476861167,"rho":0.2236116991923629,"breakevenPct":1.2769408400444486},{"delta":0.9,"premium":61.15547112462007,"strike":337.9939209726444,"iv":0.47402522796352586,"gamma":0.0034194528875379927,"theta":-0.19377689969604858,"vega":0.19169057750759871,"rho":0.23001036598152008,"breakevenPct":0.9150739759978982}],"put":[{"delta":0.1,"premium":2.4315926892950395,"strike":341.2532637075718,"iv":0.44453237597911227,"gamma":0.003637859007832898,"theta":-0.14761044386422978,"vega":0.19184151436031333,"rho":-0.035202098776372384,"breakevenPct":14.337301590706957},{"delta":0.15,"premium":3.813097713097713,"strike":353.4303534303534,"iv":0.4241794178794179,"gamma":0.005045945945945945,"theta":-0.1854108108108108,"vega":0.25428087318087317,"rho":-0.052437728662356506,"breakevenPct":11.607904402382694},{"delta":0.2,"premium":5.34,"strike":362.6666666666667,"iv":0.4107533333333333,"gamma":0.00622,"theta":-0.21454666666666666,"vega":0.3049666666666667,"rho":-0.06960374429111434,"breakevenPct":9.658770089078782},{"delta":0.25,"premium":7.079130434782609,"strike":369.9130434782609,"iv":0.40872434782608696,"gamma":0.007089565217391305,"theta":-0.24266260869565218,"vega":0.3480826086956522,"rho":-0.08679254852601763,"breakevenPct":8.266398745107004},{"delta":0.3,"premium":8.970731707317073,"strike":376.3414634146341,"iv":0.403309756097561,"gamma":0.007797560975609756,"theta":-0.2588536585365854,"vega":0.37865853658536586,"rho":-0.10399990145592251,"breakevenPct":7.119376101100527},{"delta":0.35,"premium":10.992767653758541,"strike":382.4487471526196,"iv":0.3985593394077449,"gamma":0.008420387243735764,"theta":-0.2712078587699317,"vega":0.4036890660592255,"rho":-0.12124474459284629,"breakevenPct":6.086522008732316},{"delta":0.4,"premium":13.185250569476084,"strike":388.14350797266513,"iv":0.3947438496583144,"gamma":0.008932915717539864,"theta":-0.27866799544419135,"vega":0.4215706150341686,"rho":-0.1385389854133944,"breakevenPct":5.201057466389626},{"delta":0.45,"premium":15.601288936627284,"strike":393.61976369495164,"iv":0.3906403866809882,"gamma":0.009208592910848551,"theta":-0.27968829215896884,"vega":0.4308387755102041,"rho":-0.1559384086041022,"breakevenPct":4.427357025175229},{"delta":0.5,"premium":18.125456498388832,"strike":398.99033297529536,"iv":0.3863976369495166,"gamma":0.009369709989258863,"theta":-0.2775937701396348,"vega":0.43594081632653064,"rho":-0.17338870635367065,"breakevenPct":3.707714591331489},{"delta":0.55,"premium":20.97940865892292,"strike":404.2872228088701,"iv":0.38152713833157337,"gamma":0.0094,"theta":-0.2677681098204857,"vega":0.43055491024287224,"rho":-0.19102108768565618,"breakevenPct":3.0900780851143455},{"delta":0.6,"premium":23.90971488912355,"strike":409.56705385427665,"iv":0.37651129883843715,"gamma":0.0094,"theta":-0.25615248152059134,"vega":0.42274076029567054,"rho":-0.20869562630027025,"breakevenPct":2.49605871485016},{"delta":0.65,"premium":27.88478773584906,"strike":415.4127358490566,"iv":0.3770201650943396,"gamma":0.008912853773584906,"theta":-0.24074799528301885,"vega":0.40315542452830183,"rho":-0.22706746200781103,"breakevenPct":2.023121352815822},{"delta":0.7,"premium":32.1410878112713,"strike":421.4547837483617,"iv":0.37743630406290957,"gamma":0.008354521625163827,"theta":-0.22273905635648755,"vega":0.37973879423328966,"rho":-0.24564227879974906,"breakevenPct":1.5716390824740356},{"delta":0.75,"premium":37.055897771952814,"strike":428.0078636959371,"iv":0.37579803407601575,"gamma":0.00769921363040629,"theta":-0.1967888597640891,"vega":0.34658020969855835,"rho":-0.26471016286023274,"breakevenPct":1.157442943902033},{"delta":0.8,"premium":43.203160453808756,"strike":435.64019448946516,"iv":0.37569481361426255,"gamma":0.0067667747163695285,"theta":-0.16588800648298213,"vega":0.30485850891410043,"rho":-0.2847254338087691,"breakevenPct":0.7819801189147676},{"delta":0.85,"premium":51.25392156862745,"strike":445.0326797385621,"iv":0.37871764705882355,"gamma":0.00559607843137255,"theta":-0.13013333333333335,"vega":0.2541294117647059,"rho":-0.3062005189053237,"breakevenPct":0.44275828130997064},{"delta":0.9,"premium":64.30034013605443,"strike":459.2517006802721,"iv":0.39490748299319733,"gamma":0.004074829931972788,"theta":-0.09019591836734693,"vega":0.19202585034013603,"rho":-0.3315275057089295,"breakevenPct":0.14629470729964442}]},"raw":{"call":[{"delta":0.1,"premium":1.9060786943020482,"strike":457.42401632122437,"iv":0.37928820877155267,"gamma":0.004179001106597211,"theta":-0.13315920955515456,"vega":0.19310602676741814,"rho":0.028145238410398645,"breakevenPct":16.130279628732705},{"delta":0.15,"premium":3.064108352144469,"strike":444.627539503386,"iv":0.37591693002257337,"gamma":0.005644695259593679,"theta":-0.1765530474040632,"vega":0.25423837471783295,"rho":0.043071892024191996,"breakevenPct":13.187785466470435},{"delta":0.2,"premium":4.3909090909090915,"strike":435.45454545454544,"iv":0.3740818181818182,"gamma":0.0067909090909090905,"theta":-0.2115909090909091,"vega":0.30465454545454546,"rho":0.05715852904160125,"breakevenPct":11.204069108652838},{"delta":0.25,"premium":5.850617283950617,"strike":427.997256515775,"iv":0.37543909465020575,"gamma":0.007720301783264746,"theta":-0.24236913580246913,"vega":0.34673333333333334,"rho":0.07117935461727196,"breakevenPct":9.687728819489205},{"delta":0.3,"premium":7.393827160493826,"strike":421.1385459533608,"iv":0.3731757201646091,"gamma":0.008474759945130314,"theta":-0.26520864197530863,"vega":0.38006666666666666,"rho":0.08513916635833998,"breakevenPct":8.343835641760323},{"delta":0.35,"premium":9.166801385681293,"strike":415.1847575057737,"iv":0.3730889145496536,"gamma":0.008985219399538107,"theta":-0.28243452655889145,"vega":0.4030311778290993,"rho":0.09897270908025066,"breakevenPct":7.2868199356445755},{"delta":0.4,"premium":11.033280757097796,"strike":409.4637223974763,"iv":0.37383438485804416,"gamma":0.009405362776025238,"theta":-0.2979671924290221,"vega":0.42260977917981074,"rho":0.11275670204125447,"breakevenPct":6.312290636506502},{"delta":0.45,"premium":13.320347003154575,"strike":404.2060988433228,"iv":0.3780930599369085,"gamma":0.009457939011566772,"theta":-0.3084298633017876,"vega":0.43054879074658253,"rho":0.12632572895876634,"breakevenPct":5.561258525643417},{"delta":0.5,"premium":15.713829787234044,"strike":398.93617021276594,"iv":0.3823936170212766,"gamma":0.009457446808510638,"theta":-0.3171617021276596,"vega":0.4358787234042553,"rho":0.1398316717936635,"breakevenPct":4.8340201754607754},{"delta":0.55,"premium":18.53297872340426,"strike":393.6170212765957,"iv":0.3868617021276596,"gamma":0.00924468085106383,"theta":-0.31897021276595744,"vega":0.4307723404255319,"rho":0.15308527829810176,"breakevenPct":4.201956867999901},{"delta":0.6,"premium":21.535201793721974,"strike":388.2062780269058,"iv":0.39074304932735426,"gamma":0.008956502242152466,"theta":-0.31733004484304933,"vega":0.4215421524663677,"rho":0.16621984796907197,"breakevenPct":3.593021975735803},{"delta":0.65,"premium":24.92645739910314,"strike":382.60089686098655,"iv":0.39337757847533633,"gamma":0.008508071748878923,"theta":-0.3083614349775785,"vega":0.4035488789237668,"rho":0.1791014643689227,"breakevenPct":3.0332349657648496},{"delta":0.7,"premium":29.133422459893044,"strike":376.41711229946526,"iv":0.4007625668449198,"gamma":0.00787005347593583,"theta":-0.297392513368984,"vega":0.3788620320855615,"rho":0.1914594094632746,"breakevenPct":2.533444937010676},{"delta":0.75,"premium":34.11101141924959,"strike":369.673735725938,"iv":0.4123905383360522,"gamma":0.007057585644371942,"theta":-0.28433213703099514,"vega":0.3479132137030995,"rho":0.2033166731544204,"breakevenPct":2.0870091131362103},{"delta":0.8,"premium":40.6362969004894,"strike":361.5171288743883,"iv":0.42715399673735727,"gamma":0.005997226753670472,"theta":-0.26263556280587275,"vega":0.30574355628058725,"rho":0.2140374407395782,"breakevenPct":1.6745697607963241},{"delta":0.85,"premium":48.76981891348088,"strike":351.8108651911469,"iv":0.44316639839034205,"gamma":0.004817303822937626,"theta":-0.23214909456740443,"vega":0.254579476861167,"rho":0.2236116991923629,"breakevenPct":1.2769408400444486},{"delta":0.9,"premium":61.15547112462007,"strike":337.9939209726444,"iv":0.47402522796352586,"gamma":0.0034194528875379927,"theta":-0.19377689969604858,"vega":0.19169057750759871,"rho":0.23001036598152008,"breakevenPct":0.9150739759978982}],"put":[{"delta":0.1,"premium":2.4315926892950395,"strike":341.2532637075718,"iv":0.44453237597911227,"gamma":0.003637859007832898,"theta":-0.14761044386422978,"vega":0.19184151436031333,"rho":-0.035202098776372384,"breakevenPct":14.337301590706957},{"delta":0.15,"premium":3.813097713097713,"strike":353.4303534303534,"iv":0.4241794178794179,"gamma":0.005045945945945945,"theta":-0.1854108108108108,"vega":0.25428087318087317,"rho":-0.052437728662356506,"breakevenPct":11.607904402382694},{"delta":0.2,"premium":5.34,"strike":362.6666666666667,"iv":0.4107533333333333,"gamma":0.00622,"theta":-0.21454666666666666,"vega":0.3049666666666667,"rho":-0.06960374429111434,"breakevenPct":9.658770089078782},{"delta":0.25,"premium":7.079130434782609,"strike":369.9130434782609,"iv":0.40872434782608696,"gamma":0.007089565217391305,"theta":-0.24266260869565218,"vega":0.3480826086956522,"rho":-0.08679254852601763,"breakevenPct":8.266398745107004},{"delta":0.3,"premium":8.970731707317073,"strike":376.3414634146341,"iv":0.403309756097561,"gamma":0.007797560975609756,"theta":-0.2588536585365854,"vega":0.37865853658536586,"rho":-0.10399990145592251,"breakevenPct":7.119376101100527},{"delta":0.35,"premium":10.992767653758541,"strike":382.4487471526196,"iv":0.3985593394077449,"gamma":0.008420387243735764,"theta":-0.2712078587699317,"vega":0.4036890660592255,"rho":-0.12124474459284629,"breakevenPct":6.086522008732316},{"delta":0.4,"premium":13.185250569476084,"strike":388.14350797266513,"iv":0.3947438496583144,"gamma":0.008932915717539864,"theta":-0.27866799544419135,"vega":0.4215706150341686,"rho":-0.1385389854133944,"breakevenPct":5.201057466389626},{"delta":0.45,"premium":15.601288936627284,"strike":393.61976369495164,"iv":0.3906403866809882,"gamma":0.009208592910848551,"theta":-0.27968829215896884,"vega":0.4308387755102041,"rho":-0.1559384086041022,"breakevenPct":4.427357025175229},{"delta":0.5,"premium":18.125456498388832,"strike":398.99033297529536,"iv":0.3863976369495166,"gamma":0.009369709989258863,"theta":-0.2775937701396348,"vega":0.43594081632653064,"rho":-0.17338870635367065,"breakevenPct":3.707714591331489},{"delta":0.55,"premium":20.97940865892292,"strike":404.2872228088701,"iv":0.38152713833157337,"gamma":0.0094,"theta":-0.2677681098204857,"vega":0.43055491024287224,"rho":-0.19102108768565618,"breakevenPct":3.0900780851143455},{"delta":0.6,"premium":23.90971488912355,"strike":409.56705385427665,"iv":0.37651129883843715,"gamma":0.0094,"theta":-0.25615248152059134,"vega":0.42274076029567054,"rho":-0.20869562630027025,"breakevenPct":2.49605871485016},{"delta":0.65,"premium":27.88478773584906,"strike":415.4127358490566,"iv":0.3770201650943396,"gamma":0.008912853773584906,"theta":-0.24074799528301885,"vega":0.40315542452830183,"rho":-0.22706746200781103,"breakevenPct":2.023121352815822},{"delta":0.7,"premium":32.1410878112713,"strike":421.4547837483617,"iv":0.37743630406290957,"gamma":0.008354521625163827,"theta":-0.22273905635648755,"vega":0.37973879423328966,"rho":-0.24564227879974906,"breakevenPct":1.5716390824740356},{"delta":0.75,"premium":37.055897771952814,"strike":428.0078636959371,"iv":0.37579803407601575,"gamma":0.00769921363040629,"theta":-0.1967888597640891,"vega":0.34658020969855835,"rho":-0.26471016286023274,"breakevenPct":1.157442943902033},{"delta":0.8,"premium":43.203160453808756,"strike":435.64019448946516,"iv":0.37569481361426255,"gamma":0.0067667747163695285,"theta":-0.16588800648298213,"vega":0.30485850891410043,"rho":-0.2847254338087691,"breakevenPct":0.7819801189147676},{"delta":0.85,"premium":51.25392156862745,"strike":445.0326797385621,"iv":0.37871764705882355,"gamma":0.00559607843137255,"theta":-0.13013333333333335,"vega":0.2541294117647059,"rho":-0.3062005189053237,"breakevenPct":0.44275828130997064},{"delta":0.9,"premium":64.30034013605443,"strike":459.2517006802721,"iv":0.39490748299319733,"gamma":0.004074829931972788,"theta":-0.09019591836734693,"vega":0.19202585034013603,"rho":-0.3315275057089295,"breakevenPct":0.14629470729964442}]}},"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"}}