{"symbol":"BIO","url":"https://intraalpha.com/companies/BIO","capturedAt":"2026-10-23T00:21:55.793Z","state":"ready","quote":{"symbol":"BIO","last_price":363.5,"prev_close":360.5,"regular_close":363.5,"change":3,"change_pct":0.8322,"regular_change":3,"regular_change_pct":0.8322,"extended_change":0,"extended_change_pct":0,"bid":336.1,"ask":374.14,"bid_size":40,"ask_size":40,"volume":228282,"vwap":363.735935,"open":359.83,"high":367.93,"low":359.83,"close":363.5,"trade_count":12299,"last_trade_at":"2026-10-22T23:00:00.00262458Z","last_quote_at":"2026-10-23T00:00:00.058715587Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T20:21:54.433339494-04:00","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":"BIO","fetched_at":"2026-10-23T00:21:55.360613+00:00","name":"Bio-Rad Laboratories Inc","exchange":"NYSE","currency":"USD","sector":"HEALTHCARE","industry":"MEDICAL DEVICES","country":"USA","description":"Bio-Rad Laboratories, Inc. is an American developer and manufacturer of specialized technological products for the life science research and clinical diagnostics markets.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":9639113000,"ebitda":441000000,"pe_ratio":44.95,"peg_ratio":1.19,"book_value":268.3,"dividend_per_share":null,"dividend_yield":null,"eps":8.02,"revenue_ttm":2589300000,"gross_profit_ttm":1347500000,"profit_margin":0.0859,"operating_margin_ttm":0.112,"return_on_assets_ttm":0.0166,"return_on_equity_ttm":0.0311,"quarterly_earnings_growth":0.187,"quarterly_revenue_growth":-0.001,"analyst_target_price":335,"analyst_number":1,"beta":1.068,"fifty_two_week_high":396.23,"fifty_two_week_low":236.73,"fifty_day_ma":372.8,"two_hundred_day_ma":311.55,"shares_outstanding":21677100,"forward_pe":41.32,"price_to_sales":3.723,"price_to_book":1.412,"ev_to_revenue":3.79,"ev_to_ebitda":17.28},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T00:21:55.360613+00:00"},"optionObservedAt":"2026-10-22T19:49:59.108Z","bars":[{"c":365.16,"h":369.37,"l":363.14,"n":39,"o":369.37,"t":"2026-10-16T13:30:00Z","v":2009,"vw":363.713153},{"c":360.25,"h":363.05,"l":360.25,"n":125,"o":363.05,"t":"2026-10-16T13:35:00Z","v":1986,"vw":361.551498},{"c":359.64,"h":361.53,"l":359.64,"n":26,"o":361.53,"t":"2026-10-16T13:40:00Z","v":467,"vw":360.613723},{"c":357.175,"h":359.265,"l":356.3,"n":112,"o":359.265,"t":"2026-10-16T13:45:00Z","v":2651,"vw":357.711421},{"c":360.17,"h":360.17,"l":357.9,"n":87,"o":358.07,"t":"2026-10-16T13:50:00Z","v":2107,"vw":358.76229},{"c":360.23,"h":360.23,"l":360.23,"n":4,"o":360.23,"t":"2026-10-16T13:55:00Z","v":94,"vw":360.23},{"c":359.81,"h":359.81,"l":358.685,"n":88,"o":359.47,"t":"2026-10-16T14:00:00Z","v":1496,"vw":359.465915},{"c":359,"h":359.92,"l":359,"n":47,"o":359.92,"t":"2026-10-16T14:05:00Z","v":493,"vw":359.554167},{"c":358.43,"h":358.97,"l":358.43,"n":36,"o":358.96,"t":"2026-10-16T14:10:00Z","v":514,"vw":358.835429},{"c":360.38,"h":360.41,"l":359.43,"n":39,"o":359.43,"t":"2026-10-16T14:15:00Z","v":636,"vw":359.95725},{"c":359.38,"h":359.78,"l":359.29,"n":63,"o":359.78,"t":"2026-10-16T14:25:00Z","v":1717,"vw":359.421197},{"c":359.345,"h":359.77,"l":358.89,"n":281,"o":359.38,"t":"2026-10-16T14:30:00Z","v":5460,"vw":359.354567},{"c":359.81,"h":360.03,"l":359.7825,"n":53,"o":359.79,"t":"2026-10-16T14:35:00Z","v":810,"vw":359.826868},{"c":359.34,"h":359.59,"l":359.29,"n":102,"o":359.44,"t":"2026-10-16T14:40:00Z","v":1733,"vw":359.428207},{"c":359.91,"h":359.98,"l":359.54,"n":53,"o":359.54,"t":"2026-10-16T14:45:00Z","v":635,"vw":359.833516},{"c":359,"h":359.8,"l":359,"n":145,"o":359.59,"t":"2026-10-16T14:50:00Z","v":1806,"vw":359.506599},{"c":357.84,"h":359,"l":357.57,"n":179,"o":359,"t":"2026-10-16T14:55:00Z","v":2306,"vw":358.415873},{"c":357.51,"h":357.655,"l":357.03,"n":135,"o":357.65,"t":"2026-10-16T15:00:00Z","v":1586,"vw":357.390741},{"c":356.41,"h":356.82,"l":356.25,"n":84,"o":356.82,"t":"2026-10-16T15:05:00Z","v":864,"vw":356.4625},{"c":355.28,"h":356.4,"l":355.27,"n":232,"o":356.4,"t":"2026-10-16T15:10:00Z","v":3889,"vw":355.958479},{"c":355.445,"h":355.61,"l":354.97,"n":59,"o":355.04,"t":"2026-10-16T15:15:00Z","v":477,"vw":355.26625},{"c":355.015,"h":355.445,"l":354.85,"n":126,"o":355.445,"t":"2026-10-16T15:20:00Z","v":1584,"vw":354.969383},{"c":354.885,"h":356.04,"l":354.54,"n":325,"o":354.8401,"t":"2026-10-16T15:25:00Z","v":8191,"vw":355.365423},{"c":356.18,"h":356.18,"l":354.7525,"n":80,"o":354.845,"t":"2026-10-16T15:30:00Z","v":1124,"vw":355.228186},{"c":355.69,"h":355.695,"l":355.69,"n":34,"o":355.695,"t":"2026-10-16T15:35:00Z","v":214,"vw":355.692469},{"c":354.84,"h":355.675,"l":354.84,"n":97,"o":355.675,"t":"2026-10-16T15:40:00Z","v":1340,"vw":355.375843},{"c":355.4325,"h":355.4325,"l":354.81,"n":104,"o":354.81,"t":"2026-10-16T15:45:00Z","v":2293,"vw":355.161792},{"c":355.045,"h":355.475,"l":355.045,"n":62,"o":355.475,"t":"2026-10-16T15:50:00Z","v":666,"vw":355.238913},{"c":354.45,"h":355.035,"l":354.16,"n":62,"o":355.035,"t":"2026-10-16T15:55:00Z","v":904,"vw":354.441949},{"c":354.6375,"h":354.6375,"l":354.6375,"n":23,"o":354.6375,"t":"2026-10-16T16:00:00Z","v":128,"vw":354.6375},{"c":355.25,"h":355.25,"l":354.75,"n":50,"o":354.75,"t":"2026-10-16T16:05:00Z","v":485,"vw":355.023333},{"c":354.4275,"h":354.56,"l":354.41,"n":63,"o":354.54,"t":"2026-10-16T16:10:00Z","v":1183,"vw":354.523259},{"c":354.6,"h":354.745,"l":354.34,"n":54,"o":354.46,"t":"2026-10-16T16:15:00Z","v":1681,"vw":354.594399},{"c":355.32,"h":355.595,"l":354.924,"n":82,"o":355.28,"t":"2026-10-16T16:20:00Z","v":2144,"vw":355.451644},{"c":356.03,"h":356.25,"l":355.42,"n":78,"o":355.4425,"t":"2026-10-16T16:25:00Z","v":877,"vw":355.777632},{"c":355.97,"h":355.97,"l":355.95,"n":25,"o":355.95,"t":"2026-10-16T16:30:00Z","v":278,"vw":355.958939},{"c":355.32,"h":355.55,"l":355.22,"n":115,"o":355.55,"t":"2026-10-16T16:35:00Z","v":1727,"vw":355.463144},{"c":355.895,"h":356.025,"l":355.8,"n":56,"o":355.8,"t":"2026-10-16T16:40:00Z","v":913,"vw":355.885856},{"c":355.6,"h":355.9,"l":355.43,"n":68,"o":355.89,"t":"2026-10-16T16:45:00Z","v":1317,"vw":355.670909},{"c":356.12,"h":356.17,"l":355.6,"n":32,"o":355.6,"t":"2026-10-16T16:50:00Z","v":620,"vw":355.800385},{"c":356.59,"h":356.59,"l":356.245,"n":28,"o":356.55,"t":"2026-10-16T16:55:00Z","v":731,"vw":356.435252},{"c":355.8525,"h":356.52,"l":355.68,"n":76,"o":356.5,"t":"2026-10-16T17:00:00Z","v":786,"vw":356.0675},{"c":355.005,"h":355.71,"l":354.89,"n":74,"o":355.71,"t":"2026-10-16T17:05:00Z","v":1428,"vw":355.464887},{"c":355.005,"h":355.005,"l":355.005,"n":10,"o":355.005,"t":"2026-10-16T17:10:00Z","v":71,"vw":355.005},{"c":354.8975,"h":355.04,"l":354.71,"n":42,"o":355.04,"t":"2026-10-16T17:15:00Z","v":578,"vw":354.921011},{"c":354.765,"h":354.765,"l":354.46,"n":119,"o":354.57,"t":"2026-10-16T17:20:00Z","v":1315,"vw":354.678503},{"c":354.815,"h":354.815,"l":354.815,"n":4,"o":354.815,"t":"2026-10-16T17:25:00Z","v":46,"vw":354.815},{"c":355.34,"h":355.43,"l":354.6215,"n":84,"o":354.7525,"t":"2026-10-16T17:30:00Z","v":1680,"vw":355.16299},{"c":355.035,"h":355.15,"l":355.035,"n":60,"o":355.09,"t":"2026-10-16T17:35:00Z","v":1451,"vw":355.058413},{"c":355.26,"h":355.26,"l":354.74,"n":35,"o":354.74,"t":"2026-10-16T17:40:00Z","v":399,"vw":354.919016},{"c":355.105,"h":355.105,"l":355.105,"n":5,"o":355.105,"t":"2026-10-16T17:45:00Z","v":121,"vw":355.105},{"c":354.35,"h":354.9775,"l":354.35,"n":101,"o":354.9775,"t":"2026-10-16T17:50:00Z","v":1294,"vw":354.67075},{"c":353.8325,"h":354.275,"l":353.78,"n":58,"o":354.275,"t":"2026-10-16T17:55:00Z","v":768,"vw":353.974524},{"c":353.48,"h":353.7,"l":353.225,"n":129,"o":353.54,"t":"2026-10-16T18:00:00Z","v":1698,"vw":353.374828},{"c":353.965,"h":353.965,"l":353.49,"n":37,"o":353.825,"t":"2026-10-16T18:05:00Z","v":668,"vw":353.866394},{"c":353.58,"h":353.96,"l":353.58,"n":47,"o":353.84,"t":"2026-10-16T18:15:00Z","v":711,"vw":353.89176},{"c":353.835,"h":353.835,"l":353.4101,"n":169,"o":353.58,"t":"2026-10-16T18:20:00Z","v":3426,"vw":353.551296},{"c":353.64,"h":353.89,"l":353.49,"n":44,"o":353.89,"t":"2026-10-16T18:25:00Z","v":711,"vw":353.701338},{"c":353.7,"h":353.73,"l":353.38,"n":94,"o":353.705,"t":"2026-10-16T18:30:00Z","v":1567,"vw":353.619239},{"c":354.22,"h":354.22,"l":353.37,"n":108,"o":353.695,"t":"2026-10-16T18:35:00Z","v":1610,"vw":353.690519},{"c":353.8,"h":353.96,"l":353.59,"n":47,"o":353.96,"t":"2026-10-16T18:40:00Z","v":955,"vw":353.793804},{"c":352.5,"h":353.68,"l":352.5,"n":128,"o":353.285,"t":"2026-10-16T18:50:00Z","v":1826,"vw":352.940754},{"c":352.09,"h":352.44,"l":351.87,"n":113,"o":352.44,"t":"2026-10-16T18:55:00Z","v":4292,"vw":352.259779},{"c":352.175,"h":352.175,"l":352.05,"n":57,"o":352.05,"t":"2026-10-16T19:00:00Z","v":726,"vw":352.147351},{"c":350.77,"h":352.02,"l":350.77,"n":226,"o":351.9,"t":"2026-10-16T19:05:00Z","v":2893,"vw":351.515318},{"c":351.49,"h":351.51,"l":350.84,"n":239,"o":350.99,"t":"2026-10-16T19:10:00Z","v":3907,"vw":351.246944},{"c":351.23,"h":351.64,"l":351.04,"n":185,"o":351.635,"t":"2026-10-16T19:15:00Z","v":4050,"vw":351.329464},{"c":351.66,"h":352.0525,"l":351.31,"n":85,"o":351.31,"t":"2026-10-16T19:20:00Z","v":1199,"vw":351.573604},{"c":352.24,"h":352.24,"l":351.54,"n":184,"o":351.65,"t":"2026-10-16T19:25:00Z","v":2492,"vw":351.700343},{"c":352.37,"h":352.37,"l":351.85,"n":108,"o":352.05,"t":"2026-10-16T19:30:00Z","v":1165,"vw":351.974945},{"c":352.025,"h":352.13,"l":352.02,"n":132,"o":352.08,"t":"2026-10-16T19:35:00Z","v":1488,"vw":352.072889},{"c":351.22,"h":351.65,"l":351.12,"n":326,"o":351.65,"t":"2026-10-16T19:40:00Z","v":5596,"vw":351.356658},{"c":351.59,"h":351.59,"l":350.96,"n":421,"o":351.06,"t":"2026-10-16T19:45:00Z","v":6592,"vw":351.165485},{"c":352.47,"h":352.84,"l":351.59,"n":558,"o":351.59,"t":"2026-10-16T19:50:00Z","v":9879,"vw":351.953982},{"c":353.87,"h":353.87,"l":352.42,"n":1226,"o":352.775,"t":"2026-10-16T19:55:00Z","v":21824,"vw":353.245546},{"c":353.7,"h":353.7,"l":353.62,"n":48,"o":353.62,"t":"2026-10-16T20:00:00Z","v":47024,"vw":353.699928},{"c":353.042,"h":355.3,"l":353.04,"n":29,"o":355.3,"t":"2026-10-19T13:30:00Z","v":1668,"vw":354.567279},{"c":355.87,"h":355.87,"l":355.87,"n":6,"o":355.87,"t":"2026-10-19T13:35:00Z","v":54,"vw":355.87},{"c":355.13,"h":355.13,"l":354.485,"n":8,"o":354.485,"t":"2026-10-19T13:40:00Z","v":148,"vw":354.828085},{"c":353.595,"h":356.34,"l":352.77,"n":123,"o":355.14,"t":"2026-10-19T13:45:00Z","v":2169,"vw":353.628891},{"c":353.605,"h":353.73,"l":353.605,"n":16,"o":353.73,"t":"2026-10-19T13:50:00Z","v":451,"vw":353.619973},{"c":353.28,"h":353.28,"l":353.28,"n":8,"o":353.28,"t":"2026-10-19T13:55:00Z","v":95,"vw":353.28},{"c":351.915,"h":354.45,"l":351.915,"n":99,"o":354.45,"t":"2026-10-19T14:00:00Z","v":1535,"vw":352.480818},{"c":351.26,"h":351.915,"l":350.61,"n":118,"o":351.915,"t":"2026-10-19T14:05:00Z","v":2192,"vw":351.294815},{"c":352.615,"h":353.36,"l":352.535,"n":29,"o":352.535,"t":"2026-10-19T14:10:00Z","v":563,"vw":352.795274},{"c":353.725,"h":354.18,"l":353.69,"n":77,"o":353.7,"t":"2026-10-19T14:15:00Z","v":2049,"vw":353.964747},{"c":353.74,"h":353.74,"l":352.68,"n":53,"o":353.725,"t":"2026-10-19T14:20:00Z","v":589,"vw":353.323913},{"c":352.645,"h":352.645,"l":351.58,"n":94,"o":352.42,"t":"2026-10-19T14:25:00Z","v":1290,"vw":352.383804},{"c":353.09,"h":353.09,"l":353.09,"n":11,"o":353.09,"t":"2026-10-19T14:30:00Z","v":85,"vw":353.09},{"c":353.15,"h":353.15,"l":353.025,"n":10,"o":353.025,"t":"2026-10-19T14:35:00Z","v":107,"vw":353.09186},{"c":353.01,"h":353.085,"l":352.86,"n":109,"o":352.86,"t":"2026-10-19T14:40:00Z","v":1482,"vw":353.006298},{"c":353.34,"h":353.34,"l":353.34,"n":32,"o":353.34,"t":"2026-10-19T14:45:00Z","v":242,"vw":353.34},{"c":352.4,"h":353.695,"l":352.4,"n":141,"o":353.695,"t":"2026-10-19T14:50:00Z","v":1856,"vw":352.930777},{"c":352.34,"h":352.84,"l":352.34,"n":31,"o":352.84,"t":"2026-10-19T14:55:00Z","v":243,"vw":352.51},{"c":353.235,"h":353.235,"l":352.59,"n":50,"o":352.59,"t":"2026-10-19T15:00:00Z","v":461,"vw":352.758101},{"c":353.2075,"h":353.245,"l":352.65,"n":36,"o":353.245,"t":"2026-10-19T15:05:00Z","v":462,"vw":352.985936},{"c":353.545,"h":353.66,"l":353.03,"n":49,"o":353.03,"t":"2026-10-19T15:10:00Z","v":739,"vw":353.500308},{"c":352.97,"h":354.63,"l":352.97,"n":131,"o":354.06,"t":"2026-10-19T15:15:00Z","v":4794,"vw":354.327584},{"c":353.17,"h":353.59,"l":352.44,"n":154,"o":353.03,"t":"2026-10-19T15:20:00Z","v":3388,"vw":353.076721},{"c":353.47,"h":353.82,"l":353.3325,"n":48,"o":353.365,"t":"2026-10-19T15:25:00Z","v":963,"vw":353.590256},{"c":353.775,"h":353.775,"l":353.73,"n":25,"o":353.775,"t":"2026-10-19T15:30:00Z","v":300,"vw":353.764831},{"c":353.785,"h":353.785,"l":353.785,"n":6,"o":353.785,"t":"2026-10-19T15:35:00Z","v":60,"vw":353.785},{"c":353.46,"h":353.785,"l":352.91,"n":41,"o":353.785,"t":"2026-10-19T15:40:00Z","v":548,"vw":353.440322},{"c":353.11,"h":353.46,"l":353.11,"n":89,"o":353.36,"t":"2026-10-19T15:45:00Z","v":1115,"vw":353.210587},{"c":352.985,"h":353.2075,"l":352.985,"n":101,"o":353.1,"t":"2026-10-19T15:50:00Z","v":1228,"vw":353.051388},{"c":353.535,"h":353.535,"l":353.36,"n":61,"o":353.36,"t":"2026-10-19T15:55:00Z","v":724,"vw":353.462844},{"c":353.61,"h":353.61,"l":353.61,"n":16,"o":353.61,"t":"2026-10-19T16:00:00Z","v":131,"vw":353.61},{"c":353.84,"h":354.125,"l":353.84,"n":12,"o":354.125,"t":"2026-10-19T16:05:00Z","v":210,"vw":353.935},{"c":353.38,"h":353.91,"l":353.31,"n":62,"o":353.91,"t":"2026-10-19T16:10:00Z","v":957,"vw":353.524201},{"c":352.28,"h":353.695,"l":351.96,"n":305,"o":353.695,"t":"2026-10-19T16:15:00Z","v":5097,"vw":352.567005},{"c":352.64,"h":352.96,"l":351.96,"n":83,"o":352.39,"t":"2026-10-19T16:20:00Z","v":989,"vw":352.549104},{"c":352.84,"h":352.8575,"l":352.7775,"n":27,"o":352.7775,"t":"2026-10-19T16:25:00Z","v":327,"vw":352.831},{"c":352.905,"h":353.015,"l":352.865,"n":43,"o":352.865,"t":"2026-10-19T16:30:00Z","v":463,"vw":352.897869},{"c":353.245,"h":353.36,"l":352.905,"n":132,"o":352.905,"t":"2026-10-19T16:35:00Z","v":4130,"vw":353.085622},{"c":353.245,"h":353.26,"l":353.18,"n":63,"o":353.18,"t":"2026-10-19T16:40:00Z","v":1068,"vw":353.252},{"c":353.28,"h":353.63,"l":353.245,"n":179,"o":353.245,"t":"2026-10-19T16:45:00Z","v":3246,"vw":353.365374},{"c":353.72,"h":353.82,"l":353.315,"n":65,"o":353.315,"t":"2026-10-19T16:50:00Z","v":1017,"vw":353.700842},{"c":353.49,"h":353.7725,"l":353.39,"n":120,"o":353.62,"t":"2026-10-19T16:55:00Z","v":1724,"vw":353.535945},{"c":353.82,"h":353.82,"l":353.57,"n":60,"o":353.57,"t":"2026-10-19T17:00:00Z","v":531,"vw":353.740139},{"c":353.82,"h":353.825,"l":353.82,"n":35,"o":353.825,"t":"2026-10-19T17:05:00Z","v":427,"vw":353.821744},{"c":353.79,"h":354.025,"l":353.79,"n":71,"o":354.0025,"t":"2026-10-19T17:10:00Z","v":643,"vw":353.966058},{"c":354.02,"h":354.115,"l":353.96,"n":49,"o":354.03,"t":"2026-10-19T17:15:00Z","v":753,"vw":354.041666},{"c":353.995,"h":354.05,"l":353.73,"n":121,"o":354.045,"t":"2026-10-19T17:20:00Z","v":3104,"vw":353.918616},{"c":354.16,"h":354.17,"l":353.98,"n":103,"o":353.98,"t":"2026-10-19T17:25:00Z","v":1408,"vw":354.049744},{"c":354.175,"h":354.27,"l":354.005,"n":128,"o":354.005,"t":"2026-10-19T17:30:00Z","v":2117,"vw":354.128353},{"c":353.74,"h":354.26,"l":353.7,"n":146,"o":354.26,"t":"2026-10-19T17:35:00Z","v":2064,"vw":353.890567},{"c":354.235,"h":354.235,"l":353.73,"n":88,"o":353.73,"t":"2026-10-19T17:40:00Z","v":1298,"vw":353.949814},{"c":354.255,"h":354.255,"l":354.24,"n":48,"o":354.24,"t":"2026-10-19T17:45:00Z","v":415,"vw":354.243279},{"c":354.02,"h":354.2,"l":353.89,"n":61,"o":354.15,"t":"2026-10-19T17:50:00Z","v":1269,"vw":354.012739},{"c":353.89,"h":354.125,"l":353.82,"n":91,"o":354.125,"t":"2026-10-19T17:55:00Z","v":1789,"vw":353.882117},{"c":353.9,"h":353.9,"l":353.21,"n":243,"o":353.82,"t":"2026-10-19T18:00:00Z","v":4561,"vw":353.632252},{"c":353.49,"h":354.14,"l":353.49,"n":64,"o":354.14,"t":"2026-10-19T18:05:00Z","v":989,"vw":353.765393},{"c":353.695,"h":353.695,"l":353.43,"n":16,"o":353.43,"t":"2026-10-19T18:10:00Z","v":121,"vw":353.565732},{"c":354.285,"h":354.285,"l":353.695,"n":103,"o":353.695,"t":"2026-10-19T18:15:00Z","v":2647,"vw":354.00114},{"c":354.19,"h":354.19,"l":353.96,"n":64,"o":354.01,"t":"2026-10-19T18:20:00Z","v":1914,"vw":354.102782},{"c":354.33,"h":354.33,"l":353.8901,"n":54,"o":354.245,"t":"2026-10-19T18:25:00Z","v":829,"vw":354.18875},{"c":353.92,"h":354.21,"l":353.92,"n":92,"o":354.21,"t":"2026-10-19T18:30:00Z","v":1619,"vw":354.132385},{"c":353.75,"h":353.95,"l":353.75,"n":110,"o":353.86,"t":"2026-10-19T18:35:00Z","v":2185,"vw":353.857098},{"c":353.96,"h":354.22,"l":353.895,"n":80,"o":353.895,"t":"2026-10-19T18:40:00Z","v":1920,"vw":353.986507},{"c":354.165,"h":354.165,"l":354.14,"n":16,"o":354.16,"t":"2026-10-19T18:45:00Z","v":264,"vw":354.156471},{"c":353.89,"h":354.2675,"l":353.89,"n":177,"o":354.165,"t":"2026-10-19T18:50:00Z","v":2994,"vw":354.153538},{"c":354.24,"h":354.24,"l":354.06,"n":50,"o":354.06,"t":"2026-10-19T18:55:00Z","v":1011,"vw":354.140327},{"c":354.29,"h":354.55,"l":354.07,"n":126,"o":354.44,"t":"2026-10-19T19:00:00Z","v":1952,"vw":354.36171},{"c":353.73,"h":354.09,"l":353.31,"n":200,"o":354.09,"t":"2026-10-19T19:05:00Z","v":3753,"vw":353.778043},{"c":353.695,"h":353.695,"l":353.27,"n":73,"o":353.48,"t":"2026-10-19T19:10:00Z","v":2420,"vw":353.462128},{"c":353.98,"h":354.4,"l":353.35,"n":193,"o":353.695,"t":"2026-10-19T19:15:00Z","v":4427,"vw":353.896708},{"c":353.39,"h":354.26,"l":353.34,"n":252,"o":354.26,"t":"2026-10-19T19:20:00Z","v":3768,"vw":353.764144},{"c":353.72,"h":354.07,"l":353.45,"n":142,"o":353.615,"t":"2026-10-19T19:25:00Z","v":2925,"vw":353.719223},{"c":353.84,"h":353.94,"l":353.72,"n":191,"o":353.72,"t":"2026-10-19T19:30:00Z","v":2877,"vw":353.844553},{"c":353.42,"h":353.94,"l":353.41,"n":240,"o":353.845,"t":"2026-10-19T19:35:00Z","v":4308,"vw":353.697972},{"c":352.7,"h":353.58,"l":352.7,"n":275,"o":353.58,"t":"2026-10-19T19:40:00Z","v":4054,"vw":353.090974},{"c":352.84,"h":352.89,"l":352.48,"n":302,"o":352.62,"t":"2026-10-19T19:45:00Z","v":3833,"vw":352.706664},{"c":352.03,"h":353.38,"l":351.635,"n":609,"o":352.97,"t":"2026-10-19T19:50:00Z","v":10256,"vw":352.31981},{"c":352.82,"h":352.82,"l":351.59,"n":1388,"o":352.175,"t":"2026-10-19T19:55:00Z","v":27419,"vw":352.244944},{"c":352.82,"h":352.82,"l":352.6,"n":38,"o":352.6,"t":"2026-10-19T20:00:00Z","v":52996,"vw":352.819695},{"c":354.7075,"h":354.7075,"l":352.08,"n":33,"o":352.08,"t":"2026-10-20T13:30:00Z","v":1779,"vw":352.406177},{"c":354.2267,"h":356.93,"l":354.2267,"n":37,"o":355.885,"t":"2026-10-20T13:35:00Z","v":935,"vw":355.137974},{"c":354.1616,"h":354.52,"l":353.45,"n":40,"o":354.52,"t":"2026-10-20T13:40:00Z","v":382,"vw":354.14753},{"c":352.805,"h":354.44,"l":351.57,"n":50,"o":354.44,"t":"2026-10-20T13:45:00Z","v":2661,"vw":353.978763},{"c":352.21,"h":353.655,"l":351.57,"n":84,"o":351.57,"t":"2026-10-20T13:50:00Z","v":2448,"vw":352.74086},{"c":353.5925,"h":353.5925,"l":351.675,"n":246,"o":352.05,"t":"2026-10-20T13:55:00Z","v":3688,"vw":352.946936},{"c":350.49,"h":353.565,"l":350.49,"n":82,"o":353.565,"t":"2026-10-20T14:00:00Z","v":1195,"vw":351.773976},{"c":352.14,"h":352.45,"l":351.105,"n":79,"o":351.105,"t":"2026-10-20T14:05:00Z","v":1034,"vw":351.5422},{"c":351.92,"h":352.77,"l":351.45,"n":63,"o":351.45,"t":"2026-10-20T14:10:00Z","v":823,"vw":352.120235},{"c":353.25,"h":353.605,"l":352.67,"n":133,"o":352.67,"t":"2026-10-20T14:15:00Z","v":2200,"vw":352.933126},{"c":353.52,"h":354.06,"l":353.5,"n":50,"o":353.5,"t":"2026-10-20T14:20:00Z","v":1274,"vw":353.539045},{"c":353.67,"h":354.45,"l":352.67,"n":214,"o":352.75,"t":"2026-10-20T14:25:00Z","v":4867,"vw":353.820095},{"c":355.14,"h":355.14,"l":354,"n":104,"o":354.525,"t":"2026-10-20T14:30:00Z","v":1488,"vw":354.235362},{"c":353.88,"h":354.655,"l":353.83,"n":88,"o":354.55,"t":"2026-10-20T14:35:00Z","v":1099,"vw":354.254698},{"c":354.74,"h":355.11,"l":354.22,"n":180,"o":354.41,"t":"2026-10-20T14:40:00Z","v":6276,"vw":354.647736},{"c":354.47,"h":355.68,"l":354.34,"n":193,"o":354.435,"t":"2026-10-20T14:45:00Z","v":3081,"vw":354.972023},{"c":355.27,"h":355.27,"l":355.27,"n":14,"o":355.27,"t":"2026-10-20T14:50:00Z","v":124,"vw":355.27},{"c":354.795,"h":354.965,"l":354.03,"n":130,"o":354.2,"t":"2026-10-20T14:55:00Z","v":2442,"vw":354.568145},{"c":355.11,"h":355.11,"l":354.2614,"n":83,"o":354.83,"t":"2026-10-20T15:00:00Z","v":981,"vw":354.813729},{"c":355.115,"h":355.115,"l":355.01,"n":48,"o":355.01,"t":"2026-10-20T15:05:00Z","v":435,"vw":355.058},{"c":354.59,"h":355.66,"l":354.22,"n":315,"o":355.15,"t":"2026-10-20T15:10:00Z","v":9125,"vw":355.113072},{"c":355.055,"h":355.49,"l":354.72,"n":92,"o":354.72,"t":"2026-10-20T15:15:00Z","v":815,"vw":355.01875},{"c":354.4,"h":355.47,"l":354.4,"n":197,"o":355.29,"t":"2026-10-20T15:20:00Z","v":3893,"vw":354.914978},{"c":353.79,"h":354.795,"l":352.98,"n":172,"o":354.795,"t":"2026-10-20T15:25:00Z","v":2650,"vw":353.892712},{"c":354.28,"h":354.28,"l":353.55,"n":134,"o":353.765,"t":"2026-10-20T15:30:00Z","v":2600,"vw":353.930923},{"c":355.04,"h":355.04,"l":354.09,"n":105,"o":354.47,"t":"2026-10-20T15:35:00Z","v":1315,"vw":354.376305},{"c":355.455,"h":355.46,"l":354.975,"n":86,"o":355.18,"t":"2026-10-20T15:40:00Z","v":1367,"vw":355.312217},{"c":354.92,"h":355.98,"l":354.92,"n":146,"o":355.51,"t":"2026-10-20T15:45:00Z","v":2101,"vw":355.376747},{"c":355.41,"h":355.41,"l":354.71,"n":81,"o":354.81,"t":"2026-10-20T15:50:00Z","v":935,"vw":355.061},{"c":354.51,"h":355.21,"l":354.51,"n":109,"o":355.21,"t":"2026-10-20T15:55:00Z","v":1273,"vw":354.816357},{"c":355.175,"h":355.175,"l":354.43,"n":136,"o":354.55,"t":"2026-10-20T16:00:00Z","v":1891,"vw":354.697943},{"c":355.42,"h":355.68,"l":355.05,"n":161,"o":355.075,"t":"2026-10-20T16:05:00Z","v":2874,"vw":355.25355},{"c":355.6,"h":356.185,"l":355.6,"n":53,"o":355.86,"t":"2026-10-20T16:10:00Z","v":857,"vw":355.869969},{"c":355.75,"h":356.45,"l":355.75,"n":79,"o":356.45,"t":"2026-10-20T16:15:00Z","v":732,"vw":355.970463},{"c":355.78,"h":355.82,"l":355.2025,"n":67,"o":355.82,"t":"2026-10-20T16:20:00Z","v":728,"vw":355.436051},{"c":355.99,"h":355.99,"l":355.475,"n":119,"o":355.475,"t":"2026-10-20T16:25:00Z","v":970,"vw":355.894776},{"c":355.47,"h":356.21,"l":355.47,"n":78,"o":356.12,"t":"2026-10-20T16:30:00Z","v":998,"vw":355.659863},{"c":356.39,"h":356.4,"l":355.46,"n":103,"o":355.46,"t":"2026-10-20T16:35:00Z","v":1438,"vw":356.110178},{"c":355.76,"h":356.28,"l":355.76,"n":19,"o":356.28,"t":"2026-10-20T16:40:00Z","v":224,"vw":355.906479},{"c":355.49,"h":356.255,"l":355.35,"n":199,"o":356.255,"t":"2026-10-20T16:45:00Z","v":3056,"vw":355.598098},{"c":354.76,"h":355.59,"l":354.76,"n":88,"o":355.365,"t":"2026-10-20T16:50:00Z","v":1780,"vw":354.926844},{"c":355.11,"h":355.11,"l":354.3325,"n":176,"o":354.44,"t":"2026-10-20T16:55:00Z","v":3052,"vw":354.615819},{"c":355.07,"h":355.52,"l":354.9646,"n":95,"o":355.2,"t":"2026-10-20T17:00:00Z","v":749,"vw":355.15995},{"c":355.57,"h":355.57,"l":355.09,"n":21,"o":355.09,"t":"2026-10-20T17:05:00Z","v":211,"vw":355.263333},{"c":355.68,"h":355.87,"l":355.19,"n":129,"o":355.41,"t":"2026-10-20T17:10:00Z","v":1502,"vw":355.601662},{"c":355.42,"h":355.855,"l":355.21,"n":56,"o":355.855,"t":"2026-10-20T17:15:00Z","v":495,"vw":355.407},{"c":355.62,"h":355.62,"l":355.35,"n":35,"o":355.35,"t":"2026-10-20T17:20:00Z","v":185,"vw":355.485},{"c":355.21,"h":355.42,"l":355.21,"n":35,"o":355.42,"t":"2026-10-20T17:25:00Z","v":251,"vw":355.284336},{"c":355.46,"h":355.73,"l":355.17,"n":86,"o":355.17,"t":"2026-10-20T17:30:00Z","v":1245,"vw":355.448452},{"c":356.04,"h":356.04,"l":355.465,"n":199,"o":355.465,"t":"2026-10-20T17:35:00Z","v":3077,"vw":355.762884},{"c":355.825,"h":356.03,"l":355.61,"n":149,"o":355.7,"t":"2026-10-20T17:40:00Z","v":1351,"vw":355.739131},{"c":355.69,"h":356.03,"l":355.69,"n":124,"o":356.03,"t":"2026-10-20T17:45:00Z","v":1771,"vw":355.796452},{"c":355.42,"h":355.9853,"l":355.42,"n":68,"o":355.9853,"t":"2026-10-20T17:50:00Z","v":449,"vw":355.739442},{"c":354.96,"h":355.8,"l":354.43,"n":259,"o":355.5,"t":"2026-10-20T17:55:00Z","v":4922,"vw":354.99953},{"c":355.63,"h":355.63,"l":354.96,"n":82,"o":354.96,"t":"2026-10-20T18:00:00Z","v":552,"vw":355.287},{"c":355.495,"h":355.6601,"l":355.39,"n":114,"o":355.6601,"t":"2026-10-20T18:05:00Z","v":1000,"vw":355.502695},{"c":356.215,"h":356.215,"l":355.495,"n":77,"o":355.74,"t":"2026-10-20T18:10:00Z","v":1243,"vw":355.89339},{"c":356.29,"h":356.29,"l":355.57,"n":105,"o":355.57,"t":"2026-10-20T18:15:00Z","v":1521,"vw":356.010775},{"c":355.9,"h":355.98,"l":355.66,"n":94,"o":355.88,"t":"2026-10-20T18:20:00Z","v":1194,"vw":355.846374},{"c":355.63,"h":355.67,"l":355.62,"n":84,"o":355.67,"t":"2026-10-20T18:25:00Z","v":1105,"vw":355.645342},{"c":355.46,"h":355.645,"l":355.41,"n":110,"o":355.63,"t":"2026-10-20T18:30:00Z","v":916,"vw":355.504154},{"c":355.15,"h":355.67,"l":354.98,"n":140,"o":355.46,"t":"2026-10-20T18:35:00Z","v":1684,"vw":355.229059},{"c":355.01,"h":355.01,"l":354.82,"n":51,"o":354.98,"t":"2026-10-20T18:40:00Z","v":547,"vw":354.925972},{"c":355.01,"h":355.01,"l":355.01,"n":39,"o":355.01,"t":"2026-10-20T18:45:00Z","v":289,"vw":355.01},{"c":355.53,"h":355.71,"l":354.98,"n":176,"o":354.99,"t":"2026-10-20T18:50:00Z","v":2877,"vw":355.183217},{"c":355.91,"h":356.04,"l":355.53,"n":141,"o":355.79,"t":"2026-10-20T18:55:00Z","v":2597,"vw":355.870916},{"c":355.48,"h":356.05,"l":355.22,"n":145,"o":355.91,"t":"2026-10-20T19:00:00Z","v":2416,"vw":355.527554},{"c":355.04,"h":355.23,"l":355.04,"n":63,"o":355.23,"t":"2026-10-20T19:05:00Z","v":1091,"vw":355.140485},{"c":355.055,"h":355.055,"l":355.05,"n":31,"o":355.05,"t":"2026-10-20T19:10:00Z","v":304,"vw":355.051504},{"c":355.1,"h":355.22,"l":354.88,"n":130,"o":354.88,"t":"2026-10-20T19:15:00Z","v":1890,"vw":355.013774},{"c":355.31,"h":355.53,"l":355.08,"n":110,"o":355.08,"t":"2026-10-20T19:20:00Z","v":1503,"vw":355.321464},{"c":355.54,"h":355.61,"l":355.325,"n":178,"o":355.325,"t":"2026-10-20T19:25:00Z","v":2485,"vw":355.535929},{"c":355.155,"h":355.39,"l":354.96,"n":232,"o":355.26,"t":"2026-10-20T19:30:00Z","v":2467,"vw":355.14315},{"c":354.87,"h":355.01,"l":354.72,"n":250,"o":354.94,"t":"2026-10-20T19:35:00Z","v":3483,"vw":354.918914},{"c":355.38,"h":355.6,"l":354.985,"n":234,"o":354.985,"t":"2026-10-20T19:40:00Z","v":3205,"vw":355.23751},{"c":355.965,"h":356,"l":355.375,"n":330,"o":355.375,"t":"2026-10-20T19:45:00Z","v":3880,"vw":355.731706},{"c":355.54,"h":356.39,"l":355.42,"n":428,"o":356.1,"t":"2026-10-20T19:50:00Z","v":7293,"vw":356.039117},{"c":354.43,"h":355.42,"l":353.79,"n":1118,"o":355.42,"t":"2026-10-20T19:55:00Z","v":22334,"vw":354.681801},{"c":354.5,"h":354.5,"l":354.5,"n":36,"o":354.5,"t":"2026-10-20T20:00:00Z","v":37117,"vw":354.5},{"c":353.8,"h":354.8725,"l":349.915,"n":169,"o":350.21,"t":"2026-10-21T13:30:00Z","v":8192,"vw":351.954842},{"c":352.86,"h":354.39,"l":352.29,"n":51,"o":353.8,"t":"2026-10-21T13:35:00Z","v":628,"vw":353.546207},{"c":358.46,"h":358.46,"l":356.505,"n":45,"o":356.505,"t":"2026-10-21T13:40:00Z","v":814,"vw":358.014661},{"c":359.015,"h":360.98,"l":356.72,"n":206,"o":358.46,"t":"2026-10-21T13:45:00Z","v":7021,"vw":358.644598},{"c":359.04,"h":359.14,"l":358.505,"n":41,"o":358.92,"t":"2026-10-21T13:50:00Z","v":918,"vw":358.676439},{"c":357.31,"h":358.985,"l":357.31,"n":75,"o":358.985,"t":"2026-10-21T13:55:00Z","v":1210,"vw":358.069851},{"c":352.73,"h":357.95,"l":352.73,"n":395,"o":357.95,"t":"2026-10-21T14:00:00Z","v":8463,"vw":355.240321},{"c":350.29,"h":351.5,"l":348.52,"n":254,"o":351.5,"t":"2026-10-21T14:05:00Z","v":13946,"vw":349.789171},{"c":350.8,"h":351.015,"l":347.29,"n":272,"o":350.01,"t":"2026-10-21T14:10:00Z","v":9332,"vw":349.113544},{"c":349.27,"h":351.835,"l":348.26,"n":393,"o":350.28,"t":"2026-10-21T14:15:00Z","v":17504,"vw":350.019806},{"c":350.36,"h":352.25,"l":348.4,"n":144,"o":348.55,"t":"2026-10-21T14:20:00Z","v":2109,"vw":349.786002},{"c":351.025,"h":351.34,"l":350.13,"n":110,"o":351.34,"t":"2026-10-21T14:25:00Z","v":2380,"vw":350.778586},{"c":351.435,"h":352.4725,"l":351.24,"n":172,"o":351.24,"t":"2026-10-21T14:30:00Z","v":2280,"vw":351.753595},{"c":353.84,"h":353.9375,"l":351.505,"n":197,"o":351.52,"t":"2026-10-21T14:35:00Z","v":3631,"vw":352.524136},{"c":352.08,"h":353.84,"l":351.645,"n":167,"o":353.84,"t":"2026-10-21T14:40:00Z","v":3366,"vw":352.439164},{"c":352.765,"h":353.89,"l":352.7,"n":114,"o":353.35,"t":"2026-10-21T14:45:00Z","v":2147,"vw":353.082821},{"c":353.805,"h":353.805,"l":353.32,"n":127,"o":353.51,"t":"2026-10-21T14:50:00Z","v":1427,"vw":353.644009},{"c":355.28,"h":355.36,"l":354.2,"n":84,"o":354.33,"t":"2026-10-21T14:55:00Z","v":1581,"vw":354.837399},{"c":354.64,"h":354.83,"l":353.4,"n":154,"o":354.83,"t":"2026-10-21T15:00:00Z","v":2805,"vw":354.440943},{"c":354.66,"h":355.55,"l":354.32,"n":112,"o":355.55,"t":"2026-10-21T15:05:00Z","v":1830,"vw":354.78308},{"c":355.19,"h":355.285,"l":354.66,"n":85,"o":354.66,"t":"2026-10-21T15:10:00Z","v":900,"vw":355.099118},{"c":355.67,"h":356.01,"l":355.19,"n":151,"o":355.19,"t":"2026-10-21T15:15:00Z","v":1496,"vw":355.62575},{"c":355.975,"h":356.305,"l":355.655,"n":174,"o":355.675,"t":"2026-10-21T15:20:00Z","v":1960,"vw":355.923968},{"c":357.385,"h":357.725,"l":356.14,"n":144,"o":356.14,"t":"2026-10-21T15:25:00Z","v":2239,"vw":357.052651},{"c":357.19,"h":357.7,"l":357.185,"n":121,"o":357.385,"t":"2026-10-21T15:30:00Z","v":1687,"vw":357.375774},{"c":356.61,"h":357.345,"l":356.61,"n":178,"o":357.19,"t":"2026-10-21T15:35:00Z","v":2531,"vw":357.151761},{"c":356.77,"h":357.18,"l":356.695,"n":104,"o":356.75,"t":"2026-10-21T15:40:00Z","v":1116,"vw":356.883799},{"c":357.46,"h":358.01,"l":357.13,"n":180,"o":357.13,"t":"2026-10-21T15:45:00Z","v":2043,"vw":357.525599},{"c":358.805,"h":359.045,"l":357,"n":228,"o":357.275,"t":"2026-10-21T15:50:00Z","v":3722,"vw":357.623502},{"c":359.07,"h":359.71,"l":358.7,"n":147,"o":359.71,"t":"2026-10-21T15:55:00Z","v":3281,"vw":358.852164},{"c":359.645,"h":360.12,"l":359.21,"n":158,"o":359.21,"t":"2026-10-21T16:00:00Z","v":1597,"vw":359.690105},{"c":359.995,"h":360.75,"l":359.34,"n":142,"o":359.5106,"t":"2026-10-21T16:05:00Z","v":2175,"vw":359.685057},{"c":360.29,"h":360.59,"l":359.995,"n":80,"o":359.995,"t":"2026-10-21T16:10:00Z","v":690,"vw":360.20375},{"c":359.285,"h":360.12,"l":359.24,"n":152,"o":359.67,"t":"2026-10-21T16:15:00Z","v":2832,"vw":359.621398},{"c":358.705,"h":359.45,"l":358.485,"n":213,"o":359.3,"t":"2026-10-21T16:20:00Z","v":3180,"vw":358.841177},{"c":360.085,"h":360.23,"l":358.705,"n":167,"o":358.705,"t":"2026-10-21T16:25:00Z","v":3396,"vw":359.350543},{"c":360.795,"h":361,"l":360.33,"n":385,"o":360.33,"t":"2026-10-21T16:30:00Z","v":9404,"vw":360.785476},{"c":360.86,"h":360.86,"l":360.29,"n":369,"o":360.73,"t":"2026-10-21T16:35:00Z","v":5635,"vw":360.539414},{"c":360.15,"h":361.15,"l":360.075,"n":167,"o":360.65,"t":"2026-10-21T16:40:00Z","v":2629,"vw":360.439084},{"c":360.48,"h":360.48,"l":360,"n":148,"o":360.15,"t":"2026-10-21T16:45:00Z","v":1804,"vw":360.131475},{"c":360.31,"h":361.16,"l":359.26,"n":291,"o":360.74,"t":"2026-10-21T16:50:00Z","v":4979,"vw":360.49096},{"c":360.75,"h":361.1,"l":360.54,"n":116,"o":360.54,"t":"2026-10-21T16:55:00Z","v":1050,"vw":360.813151},{"c":360.05,"h":360.92,"l":360.05,"n":191,"o":360.35,"t":"2026-10-21T17:00:00Z","v":3652,"vw":360.439649},{"c":360.33,"h":360.34,"l":358.6664,"n":167,"o":359.975,"t":"2026-10-21T17:05:00Z","v":1916,"vw":359.492608},{"c":360.39,"h":360.86,"l":360.265,"n":90,"o":360.31,"t":"2026-10-21T17:10:00Z","v":1068,"vw":360.566626},{"c":361.13,"h":361.13,"l":360.5,"n":103,"o":360.86,"t":"2026-10-21T17:15:00Z","v":1562,"vw":360.812632},{"c":361.045,"h":361.12,"l":360.97,"n":68,"o":361.01,"t":"2026-10-21T17:20:00Z","v":1056,"vw":361.057203},{"c":361.16,"h":361.46,"l":361.01,"n":119,"o":361.12,"t":"2026-10-21T17:25:00Z","v":2811,"vw":361.103878},{"c":360.41,"h":362.08,"l":360.41,"n":216,"o":361.34,"t":"2026-10-21T17:30:00Z","v":2762,"vw":361.021715},{"c":360.42,"h":360.64,"l":360.16,"n":131,"o":360.55,"t":"2026-10-21T17:35:00Z","v":1859,"vw":360.388071},{"c":361.14,"h":361.14,"l":360.275,"n":157,"o":360.275,"t":"2026-10-21T17:40:00Z","v":2540,"vw":360.598466},{"c":360.84,"h":361.14,"l":360.84,"n":79,"o":361.14,"t":"2026-10-21T17:45:00Z","v":1220,"vw":360.920301},{"c":360.84,"h":361.14,"l":360.55,"n":62,"o":361.14,"t":"2026-10-21T17:50:00Z","v":1135,"vw":360.776094},{"c":359.62,"h":360.85,"l":359.46,"n":201,"o":360.85,"t":"2026-10-21T17:55:00Z","v":5642,"vw":360.305769},{"c":358.98,"h":359.565,"l":358.18,"n":149,"o":359.565,"t":"2026-10-21T18:00:00Z","v":2427,"vw":358.801404},{"c":359.57,"h":359.9,"l":358.98,"n":164,"o":359.32,"t":"2026-10-21T18:05:00Z","v":3050,"vw":359.387446},{"c":360.4,"h":360.82,"l":360.025,"n":119,"o":360.025,"t":"2026-10-21T18:10:00Z","v":1272,"vw":360.389415},{"c":360.605,"h":360.75,"l":360.365,"n":108,"o":360.37,"t":"2026-10-21T18:15:00Z","v":1506,"vw":360.504796},{"c":360.385,"h":360.64,"l":360.385,"n":111,"o":360.63,"t":"2026-10-21T18:20:00Z","v":1325,"vw":360.523857},{"c":359.815,"h":360.395,"l":359.355,"n":217,"o":360.39,"t":"2026-10-21T18:25:00Z","v":2750,"vw":359.822665},{"c":360.97,"h":360.97,"l":359.765,"n":90,"o":359.765,"t":"2026-10-21T18:30:00Z","v":1193,"vw":360.275471},{"c":359.9125,"h":360.47,"l":359.88,"n":119,"o":360.36,"t":"2026-10-21T18:35:00Z","v":1374,"vw":360.074787},{"c":360.005,"h":360.005,"l":359.985,"n":91,"o":359.985,"t":"2026-10-21T18:40:00Z","v":1045,"vw":359.993801},{"c":359.7625,"h":360.44,"l":359.43,"n":180,"o":360.23,"t":"2026-10-21T18:45:00Z","v":2672,"vw":359.894832},{"c":359.85,"h":359.85,"l":359.2825,"n":128,"o":359.815,"t":"2026-10-21T18:50:00Z","v":1568,"vw":359.644722},{"c":359.13,"h":359.85,"l":358.87,"n":178,"o":359.71,"t":"2026-10-21T18:55:00Z","v":2499,"vw":359.364537},{"c":358.165,"h":359.03,"l":358.1,"n":205,"o":359.03,"t":"2026-10-21T19:00:00Z","v":2539,"vw":358.418527},{"c":357.8,"h":358.165,"l":357.55,"n":190,"o":358.165,"t":"2026-10-21T19:05:00Z","v":3855,"vw":357.877088},{"c":358.38,"h":358.38,"l":357.255,"n":154,"o":357.865,"t":"2026-10-21T19:10:00Z","v":2207,"vw":357.823521},{"c":358.495,"h":358.8,"l":358.265,"n":165,"o":358.32,"t":"2026-10-21T19:15:00Z","v":2884,"vw":358.531545},{"c":359.81,"h":359.89,"l":358.78,"n":223,"o":358.78,"t":"2026-10-21T19:20:00Z","v":4150,"vw":359.426759},{"c":360.015,"h":360.195,"l":359.41,"n":263,"o":359.89,"t":"2026-10-21T19:25:00Z","v":4532,"vw":359.780151},{"c":359.13,"h":360.02,"l":358.41,"n":406,"o":360.015,"t":"2026-10-21T19:30:00Z","v":8866,"vw":359.171919},{"c":358.8,"h":359.4,"l":358.63,"n":271,"o":359.265,"t":"2026-10-21T19:35:00Z","v":4694,"vw":359.17956},{"c":359.59,"h":359.79,"l":358.86,"n":288,"o":359.16,"t":"2026-10-21T19:40:00Z","v":6515,"vw":359.33219},{"c":360.74,"h":360.9,"l":359.19,"n":382,"o":359.42,"t":"2026-10-21T19:45:00Z","v":9304,"vw":359.924832},{"c":361.725,"h":362.27,"l":360.53,"n":394,"o":360.53,"t":"2026-10-21T19:50:00Z","v":7878,"vw":361.711199},{"c":360.43,"h":362.42,"l":360.15,"n":1363,"o":361.89,"t":"2026-10-21T19:55:00Z","v":30134,"vw":361.306411},{"c":360.5,"h":360.5,"l":360.5,"n":50,"o":360.5,"t":"2026-10-21T20:00:00Z","v":68915,"vw":360.5},{"c":359.83,"h":359.83,"l":359.83,"n":22,"o":359.83,"t":"2026-10-22T13:30:00Z","v":913,"vw":359.83},{"c":367.17,"h":367.93,"l":361.005,"n":143,"o":361.005,"t":"2026-10-22T13:35:00Z","v":6578,"vw":364.765421},{"c":366.055,"h":367.3,"l":365.78,"n":116,"o":366.295,"t":"2026-10-22T13:40:00Z","v":4670,"vw":366.128701},{"c":365.195,"h":366.64,"l":364.49,"n":209,"o":365.44,"t":"2026-10-22T13:45:00Z","v":7086,"vw":365.283221},{"c":364.31,"h":366.52,"l":364.31,"n":104,"o":365.16,"t":"2026-10-22T13:50:00Z","v":2485,"vw":365.228277},{"c":364.06,"h":365.0225,"l":363.87,"n":80,"o":365.005,"t":"2026-10-22T14:00:00Z","v":1378,"vw":364.683938},{"c":362.3,"h":362.99,"l":362.3,"n":57,"o":362.95,"t":"2026-10-22T14:05:00Z","v":700,"vw":362.786593},{"c":363.02,"h":363.02,"l":361.85,"n":29,"o":361.94,"t":"2026-10-22T14:10:00Z","v":572,"vw":362.373333},{"c":363.15,"h":363.15,"l":363.15,"n":7,"o":363.15,"t":"2026-10-22T14:15:00Z","v":87,"vw":363.15},{"c":363.1225,"h":363.23,"l":363.1225,"n":74,"o":363.15,"t":"2026-10-22T14:20:00Z","v":1804,"vw":363.209828},{"c":361.82,"h":363.07,"l":361.82,"n":134,"o":363.03,"t":"2026-10-22T14:25:00Z","v":3211,"vw":362.511879},{"c":362.7,"h":363.31,"l":361.97,"n":125,"o":361.99,"t":"2026-10-22T14:30:00Z","v":7377,"vw":362.774116},{"c":363.57,"h":363.57,"l":361.89,"n":97,"o":362.38,"t":"2026-10-22T14:35:00Z","v":1698,"vw":362.339864},{"c":365.37,"h":365.605,"l":364.66,"n":98,"o":364.66,"t":"2026-10-22T14:40:00Z","v":816,"vw":365.040555},{"c":365.59,"h":365.755,"l":364.615,"n":110,"o":364.615,"t":"2026-10-22T14:45:00Z","v":916,"vw":365.400033},{"c":365.665,"h":365.665,"l":365.385,"n":57,"o":365.385,"t":"2026-10-22T14:50:00Z","v":629,"vw":365.589639},{"c":366.21,"h":366.21,"l":365.12,"n":73,"o":365.665,"t":"2026-10-22T14:55:00Z","v":1024,"vw":365.519063},{"c":366.365,"h":366.52,"l":366.365,"n":83,"o":366.44,"t":"2026-10-22T15:00:00Z","v":731,"vw":366.438334},{"c":365.79,"h":366.35,"l":365.75,"n":119,"o":366.35,"t":"2026-10-22T15:05:00Z","v":1409,"vw":366.017647},{"c":365.725,"h":366.16,"l":365.33,"n":72,"o":365.76,"t":"2026-10-22T15:10:00Z","v":857,"vw":365.73618},{"c":366.725,"h":366.78,"l":365.685,"n":114,"o":366.11,"t":"2026-10-22T15:15:00Z","v":1495,"vw":366.028824},{"c":366.87,"h":367.63,"l":366.62,"n":218,"o":366.62,"t":"2026-10-22T15:20:00Z","v":5406,"vw":366.987399},{"c":366.85,"h":367.26,"l":366.41,"n":51,"o":366.995,"t":"2026-10-22T15:25:00Z","v":605,"vw":366.909623},{"c":366.4325,"h":366.85,"l":366.41,"n":88,"o":366.85,"t":"2026-10-22T15:30:00Z","v":1459,"vw":366.60679},{"c":366.81,"h":366.82,"l":366.41,"n":110,"o":366.42,"t":"2026-10-22T15:35:00Z","v":1518,"vw":366.464},{"c":367,"h":367.31,"l":366.505,"n":127,"o":366.505,"t":"2026-10-22T15:40:00Z","v":2381,"vw":366.913128},{"c":367.11,"h":367.515,"l":367.02,"n":159,"o":367.225,"t":"2026-10-22T15:45:00Z","v":1817,"vw":367.302593},{"c":366.47,"h":367.46,"l":366.37,"n":158,"o":367.46,"t":"2026-10-22T15:50:00Z","v":1700,"vw":366.827788},{"c":366.72,"h":366.73,"l":366.54,"n":42,"o":366.54,"t":"2026-10-22T15:55:00Z","v":420,"vw":366.678537},{"c":367.085,"h":367.085,"l":366.64,"n":89,"o":366.72,"t":"2026-10-22T16:00:00Z","v":816,"vw":366.91519},{"c":367.84,"h":367.84,"l":367.045,"n":107,"o":367.055,"t":"2026-10-22T16:05:00Z","v":865,"vw":367.478333},{"c":367.56,"h":367.89,"l":367.5,"n":63,"o":367.89,"t":"2026-10-22T16:10:00Z","v":1268,"vw":367.71628},{"c":367.15,"h":367.15,"l":367.145,"n":33,"o":367.145,"t":"2026-10-22T16:15:00Z","v":326,"vw":367.148356},{"c":366.6,"h":367.675,"l":366.6,"n":171,"o":367.14,"t":"2026-10-22T16:20:00Z","v":2898,"vw":367.040672},{"c":366.12,"h":366.425,"l":366.12,"n":108,"o":366.39,"t":"2026-10-22T16:25:00Z","v":2884,"vw":366.253244},{"c":366.01,"h":366.42,"l":366.01,"n":155,"o":366.4,"t":"2026-10-22T16:30:00Z","v":2439,"vw":366.228716},{"c":361.92,"h":366,"l":361.92,"n":294,"o":366,"t":"2026-10-22T16:35:00Z","v":5855,"vw":363.062374},{"c":362.01,"h":362.01,"l":360.5,"n":198,"o":361.77,"t":"2026-10-22T16:40:00Z","v":3377,"vw":361.302123},{"c":360.87,"h":361.42,"l":360.87,"n":76,"o":361.41,"t":"2026-10-22T16:45:00Z","v":1253,"vw":361.086834},{"c":363.52,"h":363.52,"l":361.95,"n":123,"o":361.95,"t":"2026-10-22T16:50:00Z","v":1525,"vw":362.547794},{"c":364.15,"h":364.53,"l":363.76,"n":104,"o":363.76,"t":"2026-10-22T16:55:00Z","v":1203,"vw":363.968334},{"c":362.85,"h":364.18,"l":362.85,"n":101,"o":364.18,"t":"2026-10-22T17:00:00Z","v":1147,"vw":363.331178},{"c":362.27,"h":362.75,"l":362.27,"n":52,"o":362.75,"t":"2026-10-22T17:05:00Z","v":500,"vw":362.5812},{"c":362.645,"h":362.9499,"l":362.5,"n":75,"o":362.5,"t":"2026-10-22T17:10:00Z","v":803,"vw":362.756348},{"c":362.42,"h":362.545,"l":361.8187,"n":137,"o":362.545,"t":"2026-10-22T17:15:00Z","v":1548,"vw":362.231859},{"c":362.04,"h":362.705,"l":362.04,"n":88,"o":362.705,"t":"2026-10-22T17:20:00Z","v":851,"vw":362.278814},{"c":362.37,"h":362.37,"l":362.01,"n":75,"o":362.02,"t":"2026-10-22T17:25:00Z","v":744,"vw":362.240478},{"c":362.77,"h":363.17,"l":362.57,"n":143,"o":362.57,"t":"2026-10-22T17:30:00Z","v":1490,"vw":362.755207},{"c":362.7925,"h":363.23,"l":362.7925,"n":56,"o":362.8575,"t":"2026-10-22T17:35:00Z","v":354,"vw":362.986},{"c":362.64,"h":362.64,"l":361.915,"n":150,"o":362.42,"t":"2026-10-22T17:40:00Z","v":1821,"vw":362.425672},{"c":362.76,"h":362.76,"l":362.455,"n":39,"o":362.455,"t":"2026-10-22T17:45:00Z","v":207,"vw":362.6075},{"c":363.25,"h":363.25,"l":362.555,"n":166,"o":362.56,"t":"2026-10-22T17:50:00Z","v":1687,"vw":362.724214},{"c":361.65,"h":363.54,"l":361.65,"n":184,"o":363.54,"t":"2026-10-22T17:55:00Z","v":2847,"vw":363.018302},{"c":362.04,"h":362.04,"l":361.49,"n":228,"o":361.74,"t":"2026-10-22T18:00:00Z","v":3967,"vw":361.574977},{"c":362.43,"h":362.63,"l":362.04,"n":116,"o":362.04,"t":"2026-10-22T18:05:00Z","v":679,"vw":362.282105},{"c":361.91,"h":362.46,"l":361.9,"n":151,"o":362.44,"t":"2026-10-22T18:10:00Z","v":1894,"vw":362.252331},{"c":362.04,"h":362.04,"l":362.02,"n":22,"o":362.02,"t":"2026-10-22T18:15:00Z","v":138,"vw":362.03},{"c":362.37,"h":362.93,"l":362.355,"n":165,"o":362.39,"t":"2026-10-22T18:20:00Z","v":1545,"vw":362.49554},{"c":362.7,"h":362.7,"l":362.34,"n":55,"o":362.34,"t":"2026-10-22T18:25:00Z","v":735,"vw":362.533043},{"c":362.75,"h":363.07,"l":362.75,"n":55,"o":362.805,"t":"2026-10-22T18:30:00Z","v":380,"vw":362.870968},{"c":362.41,"h":363.02,"l":362.35,"n":103,"o":363.02,"t":"2026-10-22T18:35:00Z","v":1556,"vw":362.465494},{"c":362.09,"h":362.405,"l":362.09,"n":81,"o":362.405,"t":"2026-10-22T18:40:00Z","v":1139,"vw":362.2274},{"c":362.415,"h":362.45,"l":362.165,"n":76,"o":362.165,"t":"2026-10-22T18:45:00Z","v":1262,"vw":362.370167},{"c":361.8992,"h":362.71,"l":361.8992,"n":104,"o":362.71,"t":"2026-10-22T18:50:00Z","v":1509,"vw":362.123336},{"c":362.48,"h":362.81,"l":362.05,"n":125,"o":362.05,"t":"2026-10-22T18:55:00Z","v":1228,"vw":362.410435},{"c":361.71,"h":362.78,"l":361.71,"n":195,"o":362.49,"t":"2026-10-22T19:00:00Z","v":2666,"vw":362.247602},{"c":362.49,"h":362.49,"l":362.115,"n":92,"o":362.115,"t":"2026-10-22T19:05:00Z","v":889,"vw":362.278935},{"c":362.04,"h":362.51,"l":362.04,"n":157,"o":362.51,"t":"2026-10-22T19:10:00Z","v":2119,"vw":362.166691},{"c":362.49,"h":362.49,"l":362.02,"n":108,"o":362.02,"t":"2026-10-22T19:15:00Z","v":1079,"vw":362.312878},{"c":361.95,"h":362.96,"l":361.86,"n":225,"o":362.6456,"t":"2026-10-22T19:20:00Z","v":4683,"vw":362.486368},{"c":361.9,"h":362.16,"l":361.63,"n":149,"o":361.86,"t":"2026-10-22T19:25:00Z","v":1927,"vw":361.824782},{"c":361.72,"h":361.905,"l":361.07,"n":322,"o":361.905,"t":"2026-10-22T19:30:00Z","v":4247,"vw":361.414976},{"c":361.885,"h":361.93,"l":361.44,"n":193,"o":361.815,"t":"2026-10-22T19:35:00Z","v":2763,"vw":361.771327},{"c":361.585,"h":362,"l":361.35,"n":202,"o":361.76,"t":"2026-10-22T19:40:00Z","v":2606,"vw":361.688794},{"c":361.99,"h":362.16,"l":361.57,"n":198,"o":361.575,"t":"2026-10-22T19:45:00Z","v":4563,"vw":361.86692},{"c":362.51,"h":363.6025,"l":362.16,"n":574,"o":362.16,"t":"2026-10-22T19:50:00Z","v":10099,"vw":362.851299},{"c":363.45,"h":363.95,"l":362.62,"n":1065,"o":362.62,"t":"2026-10-22T19:55:00Z","v":15967,"vw":363.520651},{"c":363.5,"h":363.5,"l":363.5,"n":35,"o":363.5,"t":"2026-10-22T20:00:00Z","v":49215,"vw":363.5}],"history":[{"c":343.12,"h":344.7,"l":340.27,"n":6368,"o":343.76,"t":"2024-10-21T04:00:00Z","v":134231,"vw":343.037203},{"c":339.84,"h":341.405,"l":335.22,"n":7558,"o":339.89,"t":"2024-10-22T04:00:00Z","v":156022,"vw":339.303367},{"c":335.08,"h":341.85,"l":332.91,"n":6755,"o":341.85,"t":"2024-10-23T04:00:00Z","v":164427,"vw":335.070212},{"c":328.08,"h":336.0099,"l":327.65,"n":6820,"o":335.21,"t":"2024-10-24T04:00:00Z","v":171760,"vw":330.354431},{"c":320.23,"h":330.4,"l":319.57,"n":8280,"o":328.51,"t":"2024-10-25T04:00:00Z","v":197864,"vw":322.195669},{"c":328.59,"h":329.34,"l":319.745,"n":8041,"o":323.5,"t":"2024-10-28T04:00:00Z","v":177999,"vw":326.235987},{"c":331.64,"h":332.76,"l":325.66,"n":8317,"o":327.6,"t":"2024-10-29T04:00:00Z","v":220730,"vw":330.579987},{"c":330.58,"h":337.846,"l":328.17,"n":7564,"o":331.6,"t":"2024-10-30T04:00:00Z","v":221992,"vw":331.201414},{"c":358.19,"h":359.215,"l":340,"n":14369,"o":348.47,"t":"2024-10-31T04:00:00Z","v":407163,"vw":355.527724},{"c":368.42,"h":372.27,"l":357.3,"n":11268,"o":362.9,"t":"2024-11-01T04:00:00Z","v":284333,"vw":367.185237},{"c":368.92,"h":372.1,"l":365.13,"n":7550,"o":367.06,"t":"2024-11-04T05:00:00Z","v":202085,"vw":368.756374},{"c":374.28,"h":376.3799,"l":361.13,"n":7623,"o":363.14,"t":"2024-11-05T05:00:00Z","v":189112,"vw":372.88305},{"c":372.93,"h":387.99,"l":359.61,"n":9745,"o":377.45,"t":"2024-11-06T05:00:00Z","v":215380,"vw":372.446821},{"c":372.87,"h":377.46,"l":369.905,"n":7624,"o":375.48,"t":"2024-11-07T05:00:00Z","v":155520,"vw":373.160188},{"c":369.25,"h":372.4,"l":368.37,"n":7591,"o":371.17,"t":"2024-11-08T05:00:00Z","v":149609,"vw":369.862031},{"c":365.95,"h":371.84,"l":363.05,"n":7912,"o":370.17,"t":"2024-11-11T05:00:00Z","v":173346,"vw":367.164357},{"c":364.53,"h":371.84,"l":363.22,"n":6634,"o":365.71,"t":"2024-11-12T05:00:00Z","v":212246,"vw":365.995582},{"c":363.2,"h":366,"l":358.55,"n":6056,"o":363.36,"t":"2024-11-13T05:00:00Z","v":132336,"vw":363.131429},{"c":350.23,"h":361.4099,"l":348.6,"n":6695,"o":360.83,"t":"2024-11-14T05:00:00Z","v":148115,"vw":351.781222},{"c":320.31,"h":349.07,"l":319.25,"n":11206,"o":349.07,"t":"2024-11-15T05:00:00Z","v":286588,"vw":325.988786},{"c":313.15,"h":318.38,"l":306.42,"n":11675,"o":317.63,"t":"2024-11-18T05:00:00Z","v":311967,"vw":312.049986},{"c":320.66,"h":321.46,"l":310.02,"n":9664,"o":310.02,"t":"2024-11-19T05:00:00Z","v":235247,"vw":317.954337},{"c":323.69,"h":331,"l":319.6,"n":10629,"o":319.84,"t":"2024-11-20T05:00:00Z","v":276632,"vw":324.797607},{"c":325.58,"h":326.45,"l":320.32,"n":7354,"o":323.03,"t":"2024-11-21T05:00:00Z","v":159589,"vw":324.733399},{"c":332.91,"h":334.71,"l":321.62,"n":7466,"o":324.3,"t":"2024-11-22T05:00:00Z","v":184506,"vw":331.16325},{"c":336.09,"h":343.66,"l":333.045,"n":9863,"o":334.98,"t":"2024-11-25T05:00:00Z","v":330701,"vw":336.936871},{"c":337.73,"h":339.21,"l":326.66,"n":8753,"o":337.6,"t":"2024-11-26T05:00:00Z","v":167708,"vw":336.935194},{"c":338.48,"h":345.49,"l":336.77,"n":6461,"o":341.75,"t":"2024-11-27T05:00:00Z","v":127564,"vw":339.155322},{"c":340.53,"h":342.29,"l":337.985,"n":3409,"o":340.18,"t":"2024-11-29T05:00:00Z","v":78237,"vw":340.215728},{"c":338.77,"h":341.08,"l":335.8224,"n":7296,"o":337.49,"t":"2024-12-02T05:00:00Z","v":124522,"vw":339.152236},{"c":332.28,"h":337.62,"l":329.9901,"n":6125,"o":337.62,"t":"2024-12-03T05:00:00Z","v":112327,"vw":332.539224},{"c":338.44,"h":340.62,"l":325.44,"n":9544,"o":328.5,"t":"2024-12-04T05:00:00Z","v":332679,"vw":335.015087},{"c":322.36,"h":337.49,"l":321.42,"n":7139,"o":337.49,"t":"2024-12-05T05:00:00Z","v":144972,"vw":324.371624},{"c":325.5,"h":329.93,"l":320.37,"n":9511,"o":324.41,"t":"2024-12-06T05:00:00Z","v":151252,"vw":325.397309},{"c":345.6,"h":347.8,"l":324.83,"n":9049,"o":324.83,"t":"2024-12-09T05:00:00Z","v":228412,"vw":342.519342},{"c":339.87,"h":348.13,"l":338.585,"n":9540,"o":348.13,"t":"2024-12-10T05:00:00Z","v":171925,"vw":341.120359},{"c":341.51,"h":343.09,"l":337.7178,"n":7139,"o":341.26,"t":"2024-12-11T05:00:00Z","v":159822,"vw":341.155432},{"c":340.01,"h":342.49,"l":337.3001,"n":5450,"o":337.76,"t":"2024-12-12T05:00:00Z","v":106449,"vw":340.014446},{"c":336.28,"h":340.54,"l":329.075,"n":6581,"o":340.54,"t":"2024-12-13T05:00:00Z","v":160755,"vw":335.57417},{"c":342.95,"h":344.59,"l":333.6,"n":8999,"o":333.6,"t":"2024-12-16T05:00:00Z","v":221122,"vw":341.484172},{"c":337.85,"h":351.08,"l":337.16,"n":9963,"o":342.98,"t":"2024-12-17T05:00:00Z","v":226465,"vw":340.419462},{"c":323.94,"h":338.575,"l":322.62,"n":7642,"o":337.54,"t":"2024-12-18T05:00:00Z","v":171899,"vw":329.853216},{"c":325.94,"h":330.435,"l":318.27,"n":8566,"o":322.99,"t":"2024-12-19T05:00:00Z","v":182456,"vw":325.803804},{"c":327.47,"h":334.0996,"l":325.72,"n":7512,"o":325.72,"t":"2024-12-20T05:00:00Z","v":691290,"vw":327.793231},{"c":328.36,"h":328.885,"l":323.7,"n":5900,"o":325.44,"t":"2024-12-23T05:00:00Z","v":102987,"vw":326.89965},{"c":330.53,"h":330.53,"l":323.5625,"n":2287,"o":329.95,"t":"2024-12-24T05:00:00Z","v":40545,"vw":329.02031},{"c":331.39,"h":332.34,"l":328.35,"n":3931,"o":328.35,"t":"2024-12-26T05:00:00Z","v":86181,"vw":330.859604},{"c":330.87,"h":332.13,"l":326.56,"n":4213,"o":329.59,"t":"2024-12-27T05:00:00Z","v":77926,"vw":330.344625},{"c":326.34,"h":328.74,"l":323.05,"n":4740,"o":328,"t":"2024-12-30T05:00:00Z","v":101317,"vw":326.889308},{"c":328.51,"h":329.39,"l":325.745,"n":5887,"o":329.39,"t":"2024-12-31T05:00:00Z","v":103813,"vw":327.831062},{"c":326.16,"h":335.79,"l":324.56,"n":6538,"o":330.19,"t":"2025-01-02T05:00:00Z","v":108632,"vw":327.061758},{"c":330.75,"h":335.0623,"l":324.22,"n":6076,"o":326.78,"t":"2025-01-03T05:00:00Z","v":111502,"vw":331.259627},{"c":343.47,"h":346.87,"l":331.44,"n":7244,"o":331.44,"t":"2025-01-06T05:00:00Z","v":174451,"vw":342.710825},{"c":343.99,"h":351.96,"l":340.72,"n":7004,"o":344.48,"t":"2025-01-07T05:00:00Z","v":116725,"vw":344.325583},{"c":344.38,"h":347.11,"l":337.365,"n":6720,"o":339.32,"t":"2025-01-08T05:00:00Z","v":139020,"vw":344.649741},{"c":341.75,"h":344.37,"l":335.42,"n":6521,"o":335.63,"t":"2025-01-10T05:00:00Z","v":132666,"vw":340.568125},{"c":351.7,"h":352.795,"l":342.34,"n":7569,"o":342.34,"t":"2025-01-13T05:00:00Z","v":121472,"vw":350.360385},{"c":342.23,"h":355.05,"l":336.6704,"n":9590,"o":351.7,"t":"2025-01-14T05:00:00Z","v":206292,"vw":343.816972},{"c":341.79,"h":350.82,"l":334.57,"n":10247,"o":344.63,"t":"2025-01-15T05:00:00Z","v":247178,"vw":342.482808},{"c":344.47,"h":345.485,"l":335.6,"n":7858,"o":341.79,"t":"2025-01-16T05:00:00Z","v":147255,"vw":342.780425},{"c":342.41,"h":345.7579,"l":341.38,"n":6204,"o":341.77,"t":"2025-01-17T05:00:00Z","v":124273,"vw":342.99445},{"c":353.86,"h":354.73,"l":342.955,"n":8620,"o":344.51,"t":"2025-01-21T05:00:00Z","v":144397,"vw":351.839069},{"c":360.54,"h":360.93,"l":351.625,"n":7409,"o":353.29,"t":"2025-01-22T05:00:00Z","v":153113,"vw":357.151089},{"c":352.48,"h":362.775,"l":343.66,"n":8985,"o":359.03,"t":"2025-01-23T05:00:00Z","v":217010,"vw":351.183612},{"c":354.79,"h":357.61,"l":350.685,"n":5561,"o":353.42,"t":"2025-01-24T05:00:00Z","v":121751,"vw":354.878283},{"c":358.87,"h":360.07,"l":352.84,"n":7860,"o":356.83,"t":"2025-01-27T05:00:00Z","v":154784,"vw":357.797652},{"c":367,"h":373.69,"l":365.53,"n":8662,"o":368.95,"t":"2025-01-28T05:00:00Z","v":200372,"vw":368.728883},{"c":355.97,"h":362.67,"l":351.36,"n":7363,"o":362.67,"t":"2025-01-29T05:00:00Z","v":140528,"vw":356.573845},{"c":358.86,"h":368.65,"l":355.39,"n":8615,"o":360.23,"t":"2025-01-30T05:00:00Z","v":180319,"vw":359.516463},{"c":360.88,"h":363.96,"l":356.655,"n":7672,"o":361.26,"t":"2025-01-31T05:00:00Z","v":162710,"vw":360.726812},{"c":353.11,"h":358.3992,"l":352.42,"n":7341,"o":353.25,"t":"2025-02-03T05:00:00Z","v":167986,"vw":354.618801},{"c":346.03,"h":354.88,"l":342.76,"n":7349,"o":354.88,"t":"2025-02-04T05:00:00Z","v":173365,"vw":345.964608},{"c":350.94,"h":351.02,"l":346.03,"n":5591,"o":346.03,"t":"2025-02-05T05:00:00Z","v":113373,"vw":349.338093},{"c":345.41,"h":350,"l":339.635,"n":6529,"o":350,"t":"2025-02-06T05:00:00Z","v":118699,"vw":345.073225},{"c":342.13,"h":345.7,"l":336.3,"n":10605,"o":345.7,"t":"2025-02-07T05:00:00Z","v":230455,"vw":341.362629},{"c":327.07,"h":341.78,"l":323.59,"n":11063,"o":341.78,"t":"2025-02-10T05:00:00Z","v":253992,"vw":327.17662},{"c":314.73,"h":326.35,"l":314.14,"n":8304,"o":324.2,"t":"2025-02-11T05:00:00Z","v":155099,"vw":317.065478},{"c":312.36,"h":313.74,"l":306.445,"n":9955,"o":310.7,"t":"2025-02-12T05:00:00Z","v":231563,"vw":311.825615},{"c":306.36,"h":315,"l":300.635,"n":14177,"o":314.64,"t":"2025-02-13T05:00:00Z","v":375665,"vw":305.936508},{"c":277.16,"h":301.98,"l":273.6725,"n":27754,"o":301.98,"t":"2025-02-14T05:00:00Z","v":1065499,"vw":282.709379},{"c":283.21,"h":284.99,"l":275.5,"n":17406,"o":275.5,"t":"2025-02-18T05:00:00Z","v":496000,"vw":282.632888},{"c":283.73,"h":286.84,"l":281.535,"n":12669,"o":283.2,"t":"2025-02-19T05:00:00Z","v":401069,"vw":284.095491},{"c":285.63,"h":289.965,"l":284.15,"n":13803,"o":286.68,"t":"2025-02-20T05:00:00Z","v":390841,"vw":286.462644},{"c":280.08,"h":286.91,"l":275.97,"n":10773,"o":286.28,"t":"2025-02-21T05:00:00Z","v":334710,"vw":279.669654},{"c":280.15,"h":283.71,"l":278.52,"n":10668,"o":280.08,"t":"2025-02-24T05:00:00Z","v":273531,"vw":281.186857},{"c":277.36,"h":281.8,"l":273.65,"n":9158,"o":279.59,"t":"2025-02-25T05:00:00Z","v":315406,"vw":277.146027},{"c":276.19,"h":281.735,"l":276.0028,"n":8567,"o":276.97,"t":"2025-02-26T05:00:00Z","v":250905,"vw":277.328316},{"c":265.63,"h":277.65,"l":265,"n":10146,"o":274.93,"t":"2025-02-27T05:00:00Z","v":288595,"vw":269.673547},{"c":265.16,"h":269.3,"l":262.11,"n":10279,"o":267.33,"t":"2025-02-28T05:00:00Z","v":301776,"vw":265.225991},{"c":256.45,"h":266.38,"l":256.12,"n":11399,"o":266.38,"t":"2025-03-03T05:00:00Z","v":267048,"vw":259.778652},{"c":250.5,"h":255.79,"l":248.22,"n":11491,"o":255.44,"t":"2025-03-04T05:00:00Z","v":291097,"vw":251.108575},{"c":260.34,"h":261.8999,"l":248.89,"n":14652,"o":249.67,"t":"2025-03-05T05:00:00Z","v":538396,"vw":258.607353},{"c":257.97,"h":268.8841,"l":257.68,"n":12318,"o":258.84,"t":"2025-03-06T05:00:00Z","v":397429,"vw":260.706506},{"c":261.19,"h":263.88,"l":250,"n":13519,"o":256.56,"t":"2025-03-07T05:00:00Z","v":480971,"vw":258.658494},{"c":247.76,"h":260.895,"l":244.19,"n":13921,"o":257.86,"t":"2025-03-10T04:00:00Z","v":416785,"vw":250.304333},{"c":251.01,"h":254.295,"l":245.55,"n":13286,"o":251.33,"t":"2025-03-11T04:00:00Z","v":429898,"vw":250.575582},{"c":251.15,"h":258.82,"l":249.83,"n":10442,"o":253.63,"t":"2025-03-12T04:00:00Z","v":369735,"vw":251.553415},{"c":245.01,"h":250.94,"l":244,"n":9655,"o":249.29,"t":"2025-03-13T04:00:00Z","v":198494,"vw":246.557307},{"c":254.45,"h":256.42,"l":245.0239,"n":10824,"o":246.48,"t":"2025-03-14T04:00:00Z","v":232742,"vw":252.346664},{"c":257,"h":257.84,"l":250.86,"n":12893,"o":254.16,"t":"2025-03-17T04:00:00Z","v":518860,"vw":255.470982},{"c":260.03,"h":260.42,"l":250.45,"n":12841,"o":257.3,"t":"2025-03-18T04:00:00Z","v":352868,"vw":258.380433},{"c":254.17,"h":260.105,"l":252.05,"n":12774,"o":260,"t":"2025-03-19T04:00:00Z","v":401802,"vw":254.684236},{"c":254.47,"h":256.93,"l":249.47,"n":9053,"o":252.52,"t":"2025-03-20T04:00:00Z","v":280625,"vw":254.455909},{"c":256.68,"h":256.74,"l":250.7,"n":14971,"o":252.58,"t":"2025-03-21T04:00:00Z","v":1439996,"vw":255.961203},{"c":256.65,"h":259.95,"l":254.6795,"n":8873,"o":257.96,"t":"2025-03-24T04:00:00Z","v":268461,"vw":257.271017},{"c":247.31,"h":258.89,"l":246.33,"n":11696,"o":257.14,"t":"2025-03-25T04:00:00Z","v":361124,"vw":248.489529},{"c":245.32,"h":248.28,"l":243.76,"n":11030,"o":246.75,"t":"2025-03-26T04:00:00Z","v":324122,"vw":245.304721},{"c":247.16,"h":249.37,"l":244.73,"n":8108,"o":245.54,"t":"2025-03-27T04:00:00Z","v":186595,"vw":247.431896},{"c":243,"h":246.815,"l":241.87,"n":10229,"o":245,"t":"2025-03-28T04:00:00Z","v":328130,"vw":243.449181},{"c":243.56,"h":245.6415,"l":235.8382,"n":12095,"o":241.36,"t":"2025-03-31T04:00:00Z","v":395197,"vw":241.489062},{"c":240,"h":245.52,"l":237.9175,"n":11895,"o":242.7,"t":"2025-04-01T04:00:00Z","v":348064,"vw":240.688694},{"c":245.52,"h":248,"l":237.63,"n":9435,"o":237.63,"t":"2025-04-02T04:00:00Z","v":249121,"vw":245.00704},{"c":234.75,"h":239.94,"l":233.34,"n":12582,"o":238.31,"t":"2025-04-03T04:00:00Z","v":364844,"vw":235.136055},{"c":225.6,"h":231.31,"l":221.18,"n":23698,"o":230.52,"t":"2025-04-04T04:00:00Z","v":766924,"vw":225.510193},{"c":229.4,"h":233.5,"l":215.38,"n":16569,"o":221.5,"t":"2025-04-07T04:00:00Z","v":591444,"vw":226.103949},{"c":220.51,"h":236.19,"l":220.09,"n":23102,"o":236.19,"t":"2025-04-08T04:00:00Z","v":826705,"vw":223.991874},{"c":249.17,"h":249.58,"l":216.29,"n":16017,"o":216.37,"t":"2025-04-09T04:00:00Z","v":567739,"vw":235.353087},{"c":232.29,"h":244.2,"l":226.54,"n":14831,"o":244.2,"t":"2025-04-10T04:00:00Z","v":442141,"vw":233.098131},{"c":245.8,"h":246.11,"l":231.72,"n":12214,"o":235.04,"t":"2025-04-11T04:00:00Z","v":362886,"vw":242.107665},{"c":249.62,"h":252.41,"l":245.2484,"n":12799,"o":251.16,"t":"2025-04-14T04:00:00Z","v":376975,"vw":249.573549},{"c":244.98,"h":250.74,"l":243.27,"n":10253,"o":248.67,"t":"2025-04-15T04:00:00Z","v":306323,"vw":245.672279},{"c":245.21,"h":248.67,"l":240.6271,"n":13117,"o":246.75,"t":"2025-04-16T04:00:00Z","v":339366,"vw":245.049591},{"c":238.18,"h":243.06,"l":235.16,"n":9480,"o":243.06,"t":"2025-04-17T04:00:00Z","v":231483,"vw":238.535803},{"c":236.88,"h":238.789,"l":232.53,"n":10368,"o":237.1,"t":"2025-04-21T04:00:00Z","v":358642,"vw":236.308849},{"c":244.98,"h":245.87,"l":240.22,"n":8868,"o":240.82,"t":"2025-04-22T04:00:00Z","v":215069,"vw":243.88727},{"c":248.85,"h":260,"l":247.51,"n":8836,"o":250.99,"t":"2025-04-23T04:00:00Z","v":272444,"vw":250.187812},{"c":249.74,"h":250.485,"l":242.095,"n":9054,"o":249.08,"t":"2025-04-24T04:00:00Z","v":222602,"vw":249.204048},{"c":242.63,"h":247.52,"l":235.8095,"n":11959,"o":246.02,"t":"2025-04-25T04:00:00Z","v":377689,"vw":240.743443},{"c":240.17,"h":246.59,"l":236.665,"n":8431,"o":244.62,"t":"2025-04-28T04:00:00Z","v":238634,"vw":240.406832},{"c":242.32,"h":244.72,"l":233.44,"n":8913,"o":240.6,"t":"2025-04-29T04:00:00Z","v":224646,"vw":241.609968},{"c":244.08,"h":244.24,"l":237.965,"n":11525,"o":241.5,"t":"2025-04-30T04:00:00Z","v":307212,"vw":242.103178},{"c":240.43,"h":245.175,"l":238.53,"n":12958,"o":243.01,"t":"2025-05-01T04:00:00Z","v":406924,"vw":240.595541},{"c":236.34,"h":255,"l":235.5625,"n":17856,"o":250,"t":"2025-05-02T04:00:00Z","v":697422,"vw":239.173893},{"c":240.19,"h":243.13,"l":233.105,"n":10705,"o":235.87,"t":"2025-05-05T04:00:00Z","v":286794,"vw":239.811773},{"c":231.57,"h":240.39,"l":228.91,"n":13224,"o":238.68,"t":"2025-05-06T04:00:00Z","v":393257,"vw":233.543541},{"c":232.55,"h":236.15,"l":229.835,"n":9139,"o":235.66,"t":"2025-05-07T04:00:00Z","v":280579,"vw":232.673242},{"c":241.02,"h":243.75,"l":233.09,"n":9720,"o":233.09,"t":"2025-05-08T04:00:00Z","v":258274,"vw":240.693447},{"c":238.68,"h":243.145,"l":238.09,"n":8495,"o":240.94,"t":"2025-05-09T04:00:00Z","v":244720,"vw":239.518918},{"c":256.68,"h":257.51,"l":247.21,"n":13317,"o":248.18,"t":"2025-05-12T04:00:00Z","v":387303,"vw":254.638499},{"c":253.15,"h":257.66,"l":249.65,"n":13236,"o":257.66,"t":"2025-05-13T04:00:00Z","v":354574,"vw":253.21086},{"c":237.07,"h":253.15,"l":237.05,"n":12261,"o":252.45,"t":"2025-05-14T04:00:00Z","v":355927,"vw":241.956415},{"c":243.19,"h":245.45,"l":231.745,"n":14320,"o":236.71,"t":"2025-05-15T04:00:00Z","v":468314,"vw":241.828243},{"c":248.67,"h":249.94,"l":238.7,"n":10479,"o":238.7,"t":"2025-05-16T04:00:00Z","v":254958,"vw":247.57218},{"c":248.66,"h":248.66,"l":243.89,"n":8232,"o":245.34,"t":"2025-05-19T04:00:00Z","v":196883,"vw":247.521475},{"c":247.05,"h":249.7,"l":245.13,"n":7097,"o":247.69,"t":"2025-05-20T04:00:00Z","v":178728,"vw":246.87791},{"c":227.98,"h":243.22,"l":227.78,"n":9496,"o":243.22,"t":"2025-05-21T04:00:00Z","v":312409,"vw":229.809389},{"c":227.14,"h":228.4,"l":222.86,"n":12137,"o":225.76,"t":"2025-05-22T04:00:00Z","v":362680,"vw":226.617793},{"c":223.78,"h":224.92,"l":220.31,"n":9252,"o":223.85,"t":"2025-05-23T04:00:00Z","v":219261,"vw":223.381071},{"c":230.36,"h":230.69,"l":225.7,"n":11475,"o":226.7,"t":"2025-05-27T04:00:00Z","v":307104,"vw":229.537608},{"c":229.15,"h":230.83,"l":227.76,"n":10548,"o":230.36,"t":"2025-05-28T04:00:00Z","v":271860,"vw":228.988341},{"c":227.61,"h":233.28,"l":226.685,"n":11633,"o":232.18,"t":"2025-05-29T04:00:00Z","v":263243,"vw":228.129318},{"c":226.93,"h":228.33,"l":221.545,"n":13906,"o":226.37,"t":"2025-05-30T04:00:00Z","v":1388848,"vw":226.844038},{"c":216.56,"h":225.86,"l":216.05,"n":12582,"o":225,"t":"2025-06-02T04:00:00Z","v":294591,"vw":218.716009},{"c":220.57,"h":222.245,"l":211.43,"n":11097,"o":215.75,"t":"2025-06-03T04:00:00Z","v":374092,"vw":220.091384},{"c":222.05,"h":227,"l":220.59,"n":9455,"o":222.08,"t":"2025-06-04T04:00:00Z","v":246313,"vw":222.257287},{"c":219.31,"h":223.57,"l":218.14,"n":9742,"o":222.1,"t":"2025-06-05T04:00:00Z","v":263162,"vw":220.009284},{"c":219.42,"h":224.4,"l":219.42,"n":8523,"o":222.47,"t":"2025-06-06T04:00:00Z","v":245545,"vw":220.569214},{"c":225.56,"h":230.295,"l":219.94,"n":12405,"o":222.81,"t":"2025-06-09T04:00:00Z","v":453918,"vw":225.858867},{"c":230.52,"h":230.89,"l":224.665,"n":13141,"o":227.64,"t":"2025-06-10T04:00:00Z","v":393895,"vw":229.25973},{"c":230.19,"h":236.065,"l":228.01,"n":13884,"o":231.41,"t":"2025-06-11T04:00:00Z","v":486155,"vw":230.557702},{"c":232.42,"h":232.77,"l":224.41,"n":11936,"o":227.84,"t":"2025-06-12T04:00:00Z","v":380898,"vw":230.660706},{"c":226.91,"h":231.6729,"l":226.67,"n":12629,"o":228.38,"t":"2025-06-13T04:00:00Z","v":452344,"vw":227.720482},{"c":231.7,"h":232.6052,"l":222.8,"n":13367,"o":228.23,"t":"2025-06-16T04:00:00Z","v":490755,"vw":230.829724},{"c":230.46,"h":231.99,"l":227.53,"n":16924,"o":229.68,"t":"2025-06-17T04:00:00Z","v":648327,"vw":229.668332},{"c":232,"h":234.31,"l":228.64,"n":12045,"o":230.29,"t":"2025-06-18T04:00:00Z","v":352041,"vw":232.303335},{"c":236.74,"h":236.98,"l":230.41,"n":12844,"o":234,"t":"2025-06-20T04:00:00Z","v":1498413,"vw":236.262822},{"c":235.54,"h":237.57,"l":228.4,"n":13362,"o":234.29,"t":"2025-06-23T04:00:00Z","v":413239,"vw":234.300731},{"c":237.91,"h":239.57,"l":235.8475,"n":9426,"o":237.49,"t":"2025-06-24T04:00:00Z","v":275640,"vw":237.988513},{"c":240.98,"h":243.79,"l":235.01,"n":10690,"o":236.5,"t":"2025-06-25T04:00:00Z","v":331758,"vw":240.23067},{"c":243.47,"h":246.5,"l":239.7,"n":8686,"o":241.98,"t":"2025-06-26T04:00:00Z","v":268203,"vw":243.740952},{"c":243.98,"h":244.86,"l":237.4225,"n":9865,"o":244.4,"t":"2025-06-27T04:00:00Z","v":322852,"vw":243.022018},{"c":241.32,"h":246.755,"l":238.535,"n":10281,"o":244.18,"t":"2025-06-30T04:00:00Z","v":297190,"vw":241.811566},{"c":247.99,"h":254.82,"l":238.895,"n":10895,"o":241.43,"t":"2025-07-01T04:00:00Z","v":273201,"vw":248.014617},{"c":250.65,"h":252.9035,"l":247.53,"n":8116,"o":249.16,"t":"2025-07-02T04:00:00Z","v":194503,"vw":250.350961},{"c":251.56,"h":252.98,"l":249.95,"n":4642,"o":250.85,"t":"2025-07-03T04:00:00Z","v":109086,"vw":251.478425},{"c":247.06,"h":252.32,"l":245.87,"n":9607,"o":248.92,"t":"2025-07-07T04:00:00Z","v":261538,"vw":247.84109},{"c":250.73,"h":255.13,"l":247.06,"n":7958,"o":247.06,"t":"2025-07-08T04:00:00Z","v":280141,"vw":251.50824},{"c":253.07,"h":253.58,"l":247.64,"n":8748,"o":251.22,"t":"2025-07-09T04:00:00Z","v":190526,"vw":251.763006},{"c":259.88,"h":264.68,"l":254.13,"n":11289,"o":254.13,"t":"2025-07-10T04:00:00Z","v":274950,"vw":260.939966},{"c":256.97,"h":259.625,"l":256.3725,"n":8167,"o":257.28,"t":"2025-07-11T04:00:00Z","v":298849,"vw":257.863245},{"c":250.81,"h":255.57,"l":248.5401,"n":9880,"o":254.97,"t":"2025-07-14T04:00:00Z","v":246532,"vw":251.396688},{"c":247.35,"h":252.67,"l":246.89,"n":8202,"o":252.37,"t":"2025-07-15T04:00:00Z","v":212615,"vw":248.152881},{"c":247.26,"h":249.3845,"l":244.445,"n":7188,"o":248.37,"t":"2025-07-16T04:00:00Z","v":208012,"vw":246.956899},{"c":249.65,"h":250.63,"l":246.3186,"n":7135,"o":247.97,"t":"2025-07-17T04:00:00Z","v":174517,"vw":249.290771},{"c":246.4,"h":252.49,"l":244.615,"n":8441,"o":251.84,"t":"2025-07-18T04:00:00Z","v":250935,"vw":247.471973},{"c":244.25,"h":247.92,"l":242.525,"n":9179,"o":246.53,"t":"2025-07-21T04:00:00Z","v":236119,"vw":244.790237},{"c":245.47,"h":251.55,"l":237.63,"n":16368,"o":237.63,"t":"2025-07-22T04:00:00Z","v":553672,"vw":244.359526},{"c":257.07,"h":259.29,"l":249.03,"n":11477,"o":249.03,"t":"2025-07-23T04:00:00Z","v":338270,"vw":256.226082},{"c":262.06,"h":262.395,"l":256.51,"n":8391,"o":257.44,"t":"2025-07-24T04:00:00Z","v":212512,"vw":260.88327},{"c":264.19,"h":267.49,"l":260.56,"n":8393,"o":262.5,"t":"2025-07-25T04:00:00Z","v":247164,"vw":264.134711},{"c":253.23,"h":262.045,"l":249.4101,"n":10007,"o":261.41,"t":"2025-07-28T04:00:00Z","v":323149,"vw":254.001274},{"c":252.6,"h":256.035,"l":251.485,"n":9943,"o":253.36,"t":"2025-07-29T04:00:00Z","v":312306,"vw":252.929212},{"c":250.08,"h":255.15,"l":247.8,"n":11584,"o":253.06,"t":"2025-07-30T04:00:00Z","v":424403,"vw":250.860816},{"c":241.95,"h":251.345,"l":241.02,"n":12550,"o":247.19,"t":"2025-07-31T04:00:00Z","v":431119,"vw":243.862194},{"c":284.6,"h":291.865,"l":270.93,"n":30940,"o":270.93,"t":"2025-08-01T04:00:00Z","v":1108352,"vw":284.853698},{"c":276.8,"h":285.581,"l":268.39,"n":19100,"o":284.01,"t":"2025-08-04T04:00:00Z","v":530933,"vw":275.550129},{"c":272.18,"h":278.74,"l":270.97,"n":10921,"o":275.66,"t":"2025-08-05T04:00:00Z","v":309160,"vw":274.279724},{"c":264.32,"h":268.12,"l":262.11,"n":10968,"o":265.53,"t":"2025-08-06T04:00:00Z","v":313145,"vw":264.705946},{"c":265.26,"h":268.055,"l":261.65,"n":8853,"o":267.33,"t":"2025-08-07T04:00:00Z","v":201605,"vw":264.617102},{"c":264.21,"h":266.2,"l":262.05,"n":8997,"o":265.11,"t":"2025-08-08T04:00:00Z","v":211847,"vw":263.950031},{"c":264.53,"h":270.71,"l":262.7684,"n":7700,"o":264.5,"t":"2025-08-11T04:00:00Z","v":169863,"vw":264.777232},{"c":274.76,"h":275.01,"l":264.33,"n":9669,"o":264.79,"t":"2025-08-12T04:00:00Z","v":243125,"vw":272.804794},{"c":287.16,"h":288,"l":275.205,"n":9082,"o":276.21,"t":"2025-08-13T04:00:00Z","v":206705,"vw":284.338507},{"c":287.21,"h":287.26,"l":280.64,"n":7184,"o":284.53,"t":"2025-08-14T04:00:00Z","v":132041,"vw":285.873769},{"c":285.66,"h":289.75,"l":285.1,"n":8162,"o":287.21,"t":"2025-08-15T04:00:00Z","v":157844,"vw":286.682175},{"c":284.65,"h":287.2,"l":282,"n":7325,"o":285.28,"t":"2025-08-18T04:00:00Z","v":163780,"vw":284.89992},{"c":288.37,"h":290.265,"l":284.97,"n":6037,"o":286.79,"t":"2025-08-19T04:00:00Z","v":199063,"vw":287.859117},{"c":288.16,"h":290.7713,"l":285.98,"n":6900,"o":287.92,"t":"2025-08-20T04:00:00Z","v":129060,"vw":288.094256},{"c":285.03,"h":291.9999,"l":283.96,"n":6779,"o":286.28,"t":"2025-08-21T04:00:00Z","v":167031,"vw":285.504071},{"c":303.82,"h":308.44,"l":287.31,"n":18596,"o":289.46,"t":"2025-08-22T04:00:00Z","v":783334,"vw":301.992731},{"c":297.37,"h":301.52,"l":294.2,"n":10220,"o":301.52,"t":"2025-08-25T04:00:00Z","v":241574,"vw":297.04839},{"c":296.6,"h":299.89,"l":295.87,"n":8001,"o":298.3,"t":"2025-08-26T04:00:00Z","v":191691,"vw":297.372377},{"c":292.84,"h":297.34,"l":290.25,"n":9478,"o":291.77,"t":"2025-08-27T04:00:00Z","v":243069,"vw":292.830888},{"c":293.67,"h":294.63,"l":288.98,"n":9086,"o":290.75,"t":"2025-08-28T04:00:00Z","v":189617,"vw":292.544814},{"c":297.88,"h":300.85,"l":292.81,"n":8092,"o":292.81,"t":"2025-08-29T04:00:00Z","v":199633,"vw":297.802701},{"c":290.71,"h":296.405,"l":286.89,"n":8764,"o":293.83,"t":"2025-09-02T04:00:00Z","v":215809,"vw":290.716982},{"c":288.05,"h":291.17,"l":286.33,"n":8499,"o":288.5,"t":"2025-09-03T04:00:00Z","v":202265,"vw":288.39437},{"c":289.43,"h":290.72,"l":278.775,"n":8571,"o":286.83,"t":"2025-09-04T04:00:00Z","v":187656,"vw":288.087672},{"c":295.43,"h":298,"l":289.43,"n":9369,"o":289.43,"t":"2025-09-05T04:00:00Z","v":237433,"vw":295.451601},{"c":290.38,"h":293.44,"l":286.37,"n":8594,"o":293.44,"t":"2025-09-08T04:00:00Z","v":192612,"vw":289.435469},{"c":285.95,"h":292.31,"l":285.75,"n":9439,"o":292.31,"t":"2025-09-09T04:00:00Z","v":231851,"vw":287.456858},{"c":276.91,"h":287.9425,"l":276.52,"n":10066,"o":284.88,"t":"2025-09-10T04:00:00Z","v":230130,"vw":279.441561},{"c":285.9,"h":286.49,"l":278.225,"n":7988,"o":280.29,"t":"2025-09-11T04:00:00Z","v":168499,"vw":284.232439},{"c":280.34,"h":285.45,"l":278.635,"n":10033,"o":284.55,"t":"2025-09-12T04:00:00Z","v":242384,"vw":281.285401},{"c":280.21,"h":282.21,"l":277.4,"n":8264,"o":280.92,"t":"2025-09-15T04:00:00Z","v":203565,"vw":279.614241},{"c":282.26,"h":284.33,"l":277.815,"n":8718,"o":280.21,"t":"2025-09-16T04:00:00Z","v":188718,"vw":282.054649},{"c":280.29,"h":286.515,"l":276.485,"n":9619,"o":283,"t":"2025-09-17T04:00:00Z","v":267890,"vw":280.126795},{"c":286.49,"h":288.15,"l":281.19,"n":8581,"o":283.25,"t":"2025-09-18T04:00:00Z","v":176442,"vw":285.769687},{"c":284.07,"h":287.27,"l":282.72,"n":7527,"o":285.51,"t":"2025-09-19T04:00:00Z","v":388412,"vw":284.30937},{"c":283.36,"h":284.585,"l":278.88,"n":8592,"o":283.31,"t":"2025-09-22T04:00:00Z","v":195067,"vw":282.852171},{"c":282.07,"h":286.84,"l":279,"n":7729,"o":283.17,"t":"2025-09-23T04:00:00Z","v":185054,"vw":283.428431},{"c":276.62,"h":282.93,"l":274.08,"n":8731,"o":281.86,"t":"2025-09-24T04:00:00Z","v":232204,"vw":277.199964},{"c":270.41,"h":274.285,"l":266.71,"n":10124,"o":273.62,"t":"2025-09-25T04:00:00Z","v":227165,"vw":270.323022},{"c":271.36,"h":274.29,"l":268.39,"n":9979,"o":272.74,"t":"2025-09-26T04:00:00Z","v":211846,"vw":271.322285},{"c":270.11,"h":274.7,"l":268.39,"n":8238,"o":274.7,"t":"2025-09-29T04:00:00Z","v":191053,"vw":269.892973},{"c":280.39,"h":280.97,"l":268.39,"n":8673,"o":270.6,"t":"2025-09-30T04:00:00Z","v":177827,"vw":277.484142},{"c":297.95,"h":298.5,"l":280.61,"n":11109,"o":280.61,"t":"2025-10-01T04:00:00Z","v":305800,"vw":295.166521},{"c":294.24,"h":301,"l":294.07,"n":9737,"o":298,"t":"2025-10-02T04:00:00Z","v":177465,"vw":295.238334},{"c":305.49,"h":306.02,"l":295.3,"n":9032,"o":296.52,"t":"2025-10-03T04:00:00Z","v":241597,"vw":304.836962},{"c":309.17,"h":309.68,"l":300.9801,"n":9539,"o":304.44,"t":"2025-10-06T04:00:00Z","v":195187,"vw":307.100435},{"c":296.52,"h":311.43,"l":296.325,"n":9425,"o":309.25,"t":"2025-10-07T04:00:00Z","v":174810,"vw":298.494148},{"c":302.83,"h":304.9145,"l":294.81,"n":7718,"o":294.81,"t":"2025-10-08T04:00:00Z","v":217262,"vw":302.302308},{"c":300.63,"h":305.115,"l":299.87,"n":6856,"o":303.8,"t":"2025-10-09T04:00:00Z","v":111594,"vw":301.483123},{"c":297.72,"h":302.305,"l":292.56,"n":9217,"o":300.48,"t":"2025-10-10T04:00:00Z","v":170700,"vw":296.956184},{"c":303.71,"h":306.81,"l":297.57,"n":8681,"o":300.2,"t":"2025-10-13T04:00:00Z","v":220239,"vw":303.238985},{"c":305.05,"h":309.59,"l":298.87,"n":7047,"o":298.87,"t":"2025-10-14T04:00:00Z","v":134180,"vw":304.970049},{"c":305.85,"h":310.69,"l":304.1,"n":6792,"o":308.54,"t":"2025-10-15T04:00:00Z","v":141814,"vw":306.482341},{"c":312.39,"h":322.29,"l":309.215,"n":10022,"o":310.04,"t":"2025-10-16T04:00:00Z","v":270378,"vw":316.182992},{"c":310.02,"h":313.6325,"l":308.8,"n":7598,"o":308.8,"t":"2025-10-17T04:00:00Z","v":131201,"vw":310.702725},{"c":321.9,"h":322.535,"l":305.32,"n":8703,"o":312.99,"t":"2025-10-20T04:00:00Z","v":199074,"vw":319.659586},{"c":331.27,"h":335.85,"l":323.75,"n":10967,"o":326.08,"t":"2025-10-21T04:00:00Z","v":375599,"vw":330.083331},{"c":333.97,"h":337.775,"l":327.85,"n":16620,"o":329.01,"t":"2025-10-22T04:00:00Z","v":573598,"vw":334.758946},{"c":338.67,"h":340.93,"l":326.635,"n":9744,"o":331.63,"t":"2025-10-23T04:00:00Z","v":287346,"vw":337.5678},{"c":339.75,"h":342.16,"l":337.215,"n":7373,"o":341.03,"t":"2025-10-24T04:00:00Z","v":161557,"vw":340.282361},{"c":336.12,"h":343.12,"l":334.91,"n":10083,"o":337.74,"t":"2025-10-27T04:00:00Z","v":289942,"vw":337.854258},{"c":330.42,"h":340.68,"l":327.4,"n":11376,"o":336.44,"t":"2025-10-28T04:00:00Z","v":305175,"vw":332.898473},{"c":319.47,"h":334.975,"l":315.1,"n":14279,"o":328.03,"t":"2025-10-29T04:00:00Z","v":510291,"vw":324.599371},{"c":304.61,"h":328.96,"l":298.22,"n":15278,"o":316,"t":"2025-10-30T04:00:00Z","v":429218,"vw":307.851317},{"c":319.55,"h":321.59,"l":300.04,"n":10075,"o":305.75,"t":"2025-10-31T04:00:00Z","v":285192,"vw":318.050395},{"c":311.43,"h":319.85,"l":308.36,"n":11359,"o":317.04,"t":"2025-11-03T05:00:00Z","v":252595,"vw":312.687625},{"c":310.96,"h":316.2,"l":301.92,"n":9375,"o":309.87,"t":"2025-11-04T05:00:00Z","v":196084,"vw":310.985237},{"c":310.01,"h":312.865,"l":303.44,"n":7940,"o":308.65,"t":"2025-11-05T05:00:00Z","v":179617,"vw":309.766127},{"c":306.55,"h":310.845,"l":304.12,"n":8089,"o":308.59,"t":"2025-11-06T05:00:00Z","v":134895,"vw":307.226773},{"c":305.56,"h":307.505,"l":302.3,"n":8083,"o":304.92,"t":"2025-11-07T05:00:00Z","v":136235,"vw":304.603028},{"c":307.38,"h":314.05,"l":305.97,"n":7003,"o":307.99,"t":"2025-11-10T05:00:00Z","v":116462,"vw":308.334416},{"c":313.33,"h":315.855,"l":306.9,"n":7198,"o":309.85,"t":"2025-11-11T05:00:00Z","v":116392,"vw":313.300351},{"c":327.28,"h":328.52,"l":312.64,"n":11106,"o":313.28,"t":"2025-11-12T05:00:00Z","v":247359,"vw":323.347271},{"c":316.89,"h":326.79,"l":316.56,"n":9030,"o":322.68,"t":"2025-11-13T05:00:00Z","v":176080,"vw":320.159658},{"c":313.15,"h":316.88,"l":307.67,"n":6659,"o":314.11,"t":"2025-11-14T05:00:00Z","v":107292,"vw":313.550223},{"c":304.06,"h":315.35,"l":303.3,"n":9294,"o":313.67,"t":"2025-11-17T05:00:00Z","v":165038,"vw":306.541986},{"c":307.78,"h":311.47,"l":296.15,"n":6910,"o":303.41,"t":"2025-11-18T05:00:00Z","v":149366,"vw":306.381944},{"c":304.79,"h":310.5,"l":301.33,"n":8232,"o":310.5,"t":"2025-11-19T05:00:00Z","v":192716,"vw":304.305737},{"c":303.61,"h":311.55,"l":298.35,"n":9847,"o":309.05,"t":"2025-11-20T05:00:00Z","v":214108,"vw":304.454447},{"c":316.7,"h":320.14,"l":303.63,"n":8052,"o":303.63,"t":"2025-11-21T05:00:00Z","v":126652,"vw":316.663326},{"c":322.48,"h":324,"l":311.63,"n":10232,"o":314.85,"t":"2025-11-24T05:00:00Z","v":383303,"vw":319.455801},{"c":332.21,"h":334.53,"l":321.73,"n":8177,"o":322.69,"t":"2025-11-25T05:00:00Z","v":145512,"vw":331.025452},{"c":327.03,"h":334,"l":326.64,"n":7899,"o":330.38,"t":"2025-11-26T05:00:00Z","v":126340,"vw":328.73221},{"c":324.86,"h":327.69,"l":321.1,"n":4546,"o":323.65,"t":"2025-11-28T05:00:00Z","v":86310,"vw":325.22974},{"c":321.5,"h":328.0699,"l":319.52,"n":6205,"o":321.44,"t":"2025-12-01T05:00:00Z","v":133109,"vw":321.737717},{"c":318.56,"h":323.99,"l":317.5,"n":8849,"o":320.48,"t":"2025-12-02T05:00:00Z","v":210135,"vw":319.459999},{"c":320.34,"h":322.5,"l":317.025,"n":9135,"o":321.75,"t":"2025-12-03T05:00:00Z","v":271826,"vw":320.81293},{"c":320.06,"h":321,"l":311.81,"n":6790,"o":320,"t":"2025-12-04T05:00:00Z","v":114275,"vw":317.799635},{"c":317.69,"h":325.326,"l":316.94,"n":6855,"o":322.74,"t":"2025-12-05T05:00:00Z","v":174009,"vw":318.477071},{"c":308.53,"h":316.73,"l":308.0454,"n":7696,"o":314.86,"t":"2025-12-08T05:00:00Z","v":134082,"vw":311.245097},{"c":308.05,"h":312.98,"l":307.35,"n":7828,"o":308,"t":"2025-12-09T05:00:00Z","v":152446,"vw":309.500211},{"c":315,"h":316.2,"l":307.08,"n":8362,"o":309.74,"t":"2025-12-10T05:00:00Z","v":169734,"vw":314.403864},{"c":313.97,"h":319.495,"l":310.11,"n":6568,"o":315,"t":"2025-12-11T05:00:00Z","v":108186,"vw":313.294447},{"c":308.13,"h":314.97,"l":306.3601,"n":6750,"o":313.97,"t":"2025-12-12T05:00:00Z","v":110658,"vw":308.733229},{"c":307.92,"h":312.81,"l":301.3,"n":9424,"o":310,"t":"2025-12-15T05:00:00Z","v":202306,"vw":306.861942},{"c":302.02,"h":309.79,"l":298.02,"n":8344,"o":308.1,"t":"2025-12-16T05:00:00Z","v":173119,"vw":301.446549},{"c":301.28,"h":304.91,"l":298.744,"n":8499,"o":301.04,"t":"2025-12-17T05:00:00Z","v":179531,"vw":301.250794},{"c":299.86,"h":307.78,"l":298.97,"n":7986,"o":303.87,"t":"2025-12-18T05:00:00Z","v":163961,"vw":300.385619},{"c":301.53,"h":302.63,"l":295.01,"n":8489,"o":299.98,"t":"2025-12-19T05:00:00Z","v":425765,"vw":300.855586},{"c":304.85,"h":307.07,"l":298.8,"n":9230,"o":302.02,"t":"2025-12-22T05:00:00Z","v":194379,"vw":303.472828},{"c":301.03,"h":304.21,"l":298.85,"n":8008,"o":304.21,"t":"2025-12-23T05:00:00Z","v":156953,"vw":301.354748},{"c":301.75,"h":302.72,"l":298.78,"n":3853,"o":301,"t":"2025-12-24T05:00:00Z","v":76223,"vw":301.374703},{"c":303.88,"h":304.4244,"l":300.465,"n":6018,"o":302.46,"t":"2025-12-26T05:00:00Z","v":93972,"vw":303.221881},{"c":303.73,"h":305.62,"l":301.068,"n":7665,"o":303.88,"t":"2025-12-29T05:00:00Z","v":148792,"vw":303.290675},{"c":304.51,"h":305,"l":300.3201,"n":7868,"o":301.27,"t":"2025-12-30T05:00:00Z","v":97459,"vw":303.354899},{"c":302.99,"h":305.98,"l":300.26,"n":5589,"o":305.81,"t":"2025-12-31T05:00:00Z","v":99757,"vw":302.953916},{"c":305.27,"h":307.31,"l":300.42,"n":7171,"o":303.22,"t":"2026-01-02T05:00:00Z","v":137105,"vw":304.067747},{"c":322.34,"h":322.605,"l":302.25,"n":11158,"o":302.25,"t":"2026-01-05T05:00:00Z","v":262710,"vw":317.673523},{"c":325.5,"h":328.25,"l":320,"n":12450,"o":323.94,"t":"2026-01-06T05:00:00Z","v":373724,"vw":325.233794},{"c":324.09,"h":326.9,"l":320.22,"n":8097,"o":325.81,"t":"2026-01-07T05:00:00Z","v":200614,"vw":323.593202},{"c":319.08,"h":324.75,"l":313.875,"n":7909,"o":321.12,"t":"2026-01-08T05:00:00Z","v":223780,"vw":318.739833},{"c":323.82,"h":326.4299,"l":318.18,"n":7700,"o":321.36,"t":"2026-01-09T05:00:00Z","v":191091,"vw":323.185562},{"c":323,"h":325.8,"l":319.91,"n":9368,"o":325.8,"t":"2026-01-12T05:00:00Z","v":198207,"vw":322.769789},{"c":322.17,"h":328.555,"l":316.57,"n":9238,"o":323.49,"t":"2026-01-13T05:00:00Z","v":183801,"vw":321.83365},{"c":318.25,"h":325.93,"l":316.595,"n":9405,"o":320.83,"t":"2026-01-14T05:00:00Z","v":230751,"vw":320.061044},{"c":322.06,"h":323.32,"l":315,"n":10155,"o":318.81,"t":"2026-01-15T05:00:00Z","v":236015,"vw":321.231909},{"c":313.53,"h":322.82,"l":313.47,"n":8082,"o":322.82,"t":"2026-01-16T05:00:00Z","v":150274,"vw":315.84851},{"c":312.76,"h":315.2499,"l":306.52,"n":7813,"o":308.35,"t":"2026-01-20T05:00:00Z","v":130351,"vw":312.981632},{"c":311.54,"h":316.63,"l":308.42,"n":13911,"o":313.73,"t":"2026-01-21T05:00:00Z","v":457475,"vw":311.467228},{"c":305.22,"h":315.7,"l":304.17,"n":12550,"o":313.11,"t":"2026-01-22T05:00:00Z","v":301892,"vw":307.230358},{"c":296.57,"h":308.565,"l":293.94,"n":11926,"o":303.5,"t":"2026-01-23T05:00:00Z","v":227536,"vw":297.095122},{"c":299.28,"h":301.57,"l":294.16,"n":10166,"o":295.59,"t":"2026-01-26T05:00:00Z","v":233349,"vw":299.202077},{"c":297.71,"h":300.59,"l":295.96,"n":8881,"o":295.96,"t":"2026-01-27T05:00:00Z","v":138014,"vw":298.234882},{"c":299.79,"h":302.59,"l":294.82,"n":11335,"o":297.52,"t":"2026-01-28T05:00:00Z","v":290883,"vw":298.118931},{"c":294.91,"h":299.255,"l":287.46,"n":12682,"o":298.73,"t":"2026-01-29T05:00:00Z","v":347284,"vw":292.768062},{"c":293.7,"h":295.76,"l":289.19,"n":7823,"o":290.89,"t":"2026-01-30T05:00:00Z","v":173163,"vw":293.17194},{"c":297.43,"h":297.905,"l":289.11,"n":9807,"o":289.11,"t":"2026-02-02T05:00:00Z","v":159003,"vw":295.226836},{"c":298.98,"h":313.41,"l":296.45,"n":13401,"o":298.14,"t":"2026-02-03T05:00:00Z","v":367224,"vw":304.658746},{"c":305.9,"h":306.72,"l":298.9,"n":12667,"o":300.93,"t":"2026-02-04T05:00:00Z","v":277124,"vw":303.704033},{"c":299.54,"h":307.41,"l":298.09,"n":9334,"o":304.83,"t":"2026-02-05T05:00:00Z","v":166601,"vw":300.349436},{"c":301.5,"h":307.39,"l":298.35,"n":9136,"o":301.66,"t":"2026-02-06T05:00:00Z","v":201716,"vw":301.574962},{"c":294.9,"h":299.11,"l":287.59,"n":11405,"o":298.17,"t":"2026-02-09T05:00:00Z","v":256272,"vw":294.004341},{"c":299.96,"h":301.47,"l":294.58,"n":8086,"o":297.78,"t":"2026-02-10T05:00:00Z","v":188736,"vw":299.641481},{"c":293.69,"h":298.96,"l":291.9,"n":10994,"o":297.22,"t":"2026-02-11T05:00:00Z","v":227163,"vw":293.99712},{"c":292.42,"h":296.34,"l":282.66,"n":18123,"o":292.5,"t":"2026-02-12T05:00:00Z","v":426697,"vw":290.299751},{"c":256.56,"h":272.785,"l":251,"n":27428,"o":251,"t":"2026-02-13T05:00:00Z","v":1060713,"vw":259.724696},{"c":264.93,"h":268.52,"l":254.59,"n":19531,"o":256,"t":"2026-02-17T05:00:00Z","v":504668,"vw":263.402621},{"c":270.67,"h":271.8399,"l":263.51,"n":13907,"o":264.28,"t":"2026-02-18T05:00:00Z","v":341911,"vw":269.900376},{"c":271.9,"h":272.6199,"l":265.06,"n":11955,"o":268.95,"t":"2026-02-19T05:00:00Z","v":249495,"vw":271.321275},{"c":271.3,"h":272.59,"l":267.65,"n":13512,"o":270,"t":"2026-02-20T05:00:00Z","v":257082,"vw":270.649525},{"c":268.25,"h":271.03,"l":267.13,"n":12143,"o":269.26,"t":"2026-02-23T05:00:00Z","v":282221,"vw":268.981241},{"c":268.7,"h":275.985,"l":267.8177,"n":11213,"o":268.26,"t":"2026-02-24T05:00:00Z","v":241773,"vw":271.087155},{"c":269.65,"h":275.87,"l":267.82,"n":13214,"o":275.19,"t":"2026-02-25T05:00:00Z","v":253486,"vw":269.770343},{"c":275.21,"h":275.71,"l":268,"n":12683,"o":270.94,"t":"2026-02-26T05:00:00Z","v":260465,"vw":273.139587},{"c":278.44,"h":280.52,"l":271.7142,"n":10870,"o":272.07,"t":"2026-02-27T05:00:00Z","v":376955,"vw":277.814103},{"c":279.59,"h":282.32,"l":273.56,"n":15146,"o":275.41,"t":"2026-03-02T05:00:00Z","v":302975,"vw":279.169752},{"c":280.19,"h":281.57,"l":273.68,"n":15487,"o":274.16,"t":"2026-03-03T05:00:00Z","v":270604,"vw":278.531159},{"c":284.68,"h":285.75,"l":279.96,"n":11406,"o":282.15,"t":"2026-03-04T05:00:00Z","v":272553,"vw":284.328583},{"c":279.03,"h":288.81,"l":278.65,"n":16157,"o":280.81,"t":"2026-03-05T05:00:00Z","v":292316,"vw":280.701304},{"c":269.85,"h":275.96,"l":267.55,"n":15026,"o":275.96,"t":"2026-03-06T05:00:00Z","v":276911,"vw":270.824628},{"c":271.44,"h":272.035,"l":264.92,"n":15415,"o":268.2,"t":"2026-03-09T04:00:00Z","v":314977,"vw":269.532281},{"c":267.85,"h":271.32,"l":265.36,"n":14383,"o":271.25,"t":"2026-03-10T04:00:00Z","v":198834,"vw":268.337078},{"c":269.89,"h":270.77,"l":265.57,"n":11965,"o":266.42,"t":"2026-03-11T04:00:00Z","v":206697,"vw":269.245049},{"c":261.82,"h":270.05,"l":259.56,"n":17519,"o":267.03,"t":"2026-03-12T04:00:00Z","v":364144,"vw":262.103063},{"c":262.8,"h":270,"l":261.375,"n":9952,"o":265.2,"t":"2026-03-13T04:00:00Z","v":161811,"vw":263.335051},{"c":261.24,"h":267.82,"l":258.95,"n":12809,"o":265.57,"t":"2026-03-16T04:00:00Z","v":209721,"vw":261.820118},{"c":269.48,"h":272.4,"l":263.78,"n":12442,"o":264.41,"t":"2026-03-17T04:00:00Z","v":258306,"vw":268.924251},{"c":267.99,"h":270.9,"l":266.27,"n":12143,"o":266.27,"t":"2026-03-18T04:00:00Z","v":286616,"vw":268.706079},{"c":265,"h":270.67,"l":263.24,"n":13007,"o":266.24,"t":"2026-03-19T04:00:00Z","v":356899,"vw":265.41548},{"c":264.49,"h":267.73,"l":262.05,"n":9186,"o":267.43,"t":"2026-03-20T04:00:00Z","v":462468,"vw":264.396307},{"c":265,"h":270.555,"l":263.65,"n":14018,"o":268.7,"t":"2026-03-23T04:00:00Z","v":360951,"vw":265.742006},{"c":272.12,"h":273.79,"l":260.585,"n":12163,"o":261.29,"t":"2026-03-24T04:00:00Z","v":543720,"vw":271.061927},{"c":273.6,"h":276.135,"l":269.1,"n":10655,"o":273.92,"t":"2026-03-25T04:00:00Z","v":252467,"vw":272.939098},{"c":276.53,"h":277.82,"l":272.48,"n":10266,"o":272.48,"t":"2026-03-26T04:00:00Z","v":436711,"vw":276.119219},{"c":265.4,"h":276.51,"l":264.23,"n":13577,"o":276.51,"t":"2026-03-27T04:00:00Z","v":339775,"vw":266.27139},{"c":270.36,"h":272.745,"l":265.6401,"n":11226,"o":268.76,"t":"2026-03-30T04:00:00Z","v":589815,"vw":270.258531},{"c":278.75,"h":280.595,"l":270.85,"n":8901,"o":273.7,"t":"2026-03-31T04:00:00Z","v":196394,"vw":277.718706},{"c":278.36,"h":282.89,"l":277.86,"n":8236,"o":280.38,"t":"2026-04-01T04:00:00Z","v":177012,"vw":279.826546},{"c":279.99,"h":284.45,"l":274.08,"n":10436,"o":275.31,"t":"2026-04-02T04:00:00Z","v":253743,"vw":278.923422},{"c":278.85,"h":280.78,"l":276.32,"n":12107,"o":279.57,"t":"2026-04-06T04:00:00Z","v":272894,"vw":278.769904},{"c":278,"h":279.24,"l":270.37,"n":9577,"o":272.21,"t":"2026-04-07T04:00:00Z","v":219293,"vw":276.747863},{"c":281.15,"h":288.72,"l":280.91,"n":13115,"o":285.37,"t":"2026-04-08T04:00:00Z","v":388978,"vw":282.412592},{"c":277.5,"h":280.97,"l":273.035,"n":12064,"o":278.54,"t":"2026-04-09T04:00:00Z","v":293823,"vw":276.805321},{"c":279.25,"h":279.525,"l":275.4,"n":9832,"o":278.25,"t":"2026-04-10T04:00:00Z","v":276615,"vw":278.850285},{"c":288.17,"h":289.5,"l":278.83,"n":7458,"o":278.83,"t":"2026-04-13T04:00:00Z","v":213576,"vw":287.137883},{"c":292.23,"h":294.71,"l":289.53,"n":9499,"o":289.53,"t":"2026-04-14T04:00:00Z","v":200384,"vw":292.268965},{"c":295.96,"h":297.5,"l":292.15,"n":7537,"o":293.73,"t":"2026-04-15T04:00:00Z","v":208886,"vw":296.057834},{"c":291.09,"h":294.685,"l":289.7,"n":8986,"o":294.68,"t":"2026-04-16T04:00:00Z","v":286918,"vw":291.34432},{"c":299.02,"h":302.32,"l":292.19,"n":9754,"o":294.93,"t":"2026-04-17T04:00:00Z","v":186600,"vw":298.977047},{"c":303.34,"h":304.6,"l":295.98,"n":10012,"o":297.46,"t":"2026-04-20T04:00:00Z","v":171799,"vw":302.834032},{"c":305.67,"h":312.85,"l":301.545,"n":11227,"o":305.05,"t":"2026-04-21T04:00:00Z","v":228486,"vw":305.586094},{"c":300.78,"h":308.38,"l":298.22,"n":11772,"o":307.5,"t":"2026-04-22T04:00:00Z","v":232593,"vw":300.637673},{"c":281.42,"h":294.82,"l":274.895,"n":21916,"o":294.82,"t":"2026-04-23T04:00:00Z","v":423612,"vw":280.383711},{"c":287.84,"h":288.49,"l":280.35,"n":10211,"o":281.61,"t":"2026-04-24T04:00:00Z","v":218826,"vw":286.717233},{"c":287.29,"h":294.05,"l":284.65,"n":10689,"o":287.8,"t":"2026-04-27T04:00:00Z","v":223058,"vw":288.191063},{"c":279.34,"h":288.52,"l":276.66,"n":15485,"o":287.49,"t":"2026-04-28T04:00:00Z","v":339293,"vw":279.597957},{"c":275.15,"h":283.52,"l":273.455,"n":13894,"o":278.7,"t":"2026-04-29T04:00:00Z","v":293050,"vw":275.499007},{"c":280.12,"h":281.97,"l":273.15,"n":21089,"o":277.93,"t":"2026-04-30T04:00:00Z","v":650188,"vw":279.336994},{"c":256.55,"h":264.3,"l":242.28,"n":29200,"o":261.47,"t":"2026-05-01T04:00:00Z","v":997880,"vw":252.565511},{"c":257.86,"h":262.46,"l":255.155,"n":23702,"o":255.85,"t":"2026-05-04T04:00:00Z","v":624056,"vw":258.825976},{"c":257.12,"h":263.07,"l":251.79,"n":15198,"o":259.87,"t":"2026-05-05T04:00:00Z","v":520769,"vw":256.992727},{"c":259.02,"h":264.06,"l":258.6,"n":12678,"o":260.47,"t":"2026-05-06T04:00:00Z","v":498520,"vw":260.319086},{"c":257.32,"h":262.83,"l":254.93,"n":10931,"o":260.49,"t":"2026-05-07T04:00:00Z","v":268633,"vw":257.111849},{"c":254.32,"h":258.8106,"l":251.32,"n":8552,"o":256.41,"t":"2026-05-08T04:00:00Z","v":230854,"vw":255.016776},{"c":243.79,"h":254.35,"l":242.62,"n":16202,"o":254.35,"t":"2026-05-11T04:00:00Z","v":430950,"vw":245.819023},{"c":241.71,"h":246.195,"l":240.715,"n":11835,"o":245.03,"t":"2026-05-12T04:00:00Z","v":277766,"vw":242.759591},{"c":243.51,"h":245.975,"l":236.73,"n":14300,"o":239.3,"t":"2026-05-13T04:00:00Z","v":425932,"vw":243.468218},{"c":246.27,"h":249.3484,"l":243.425,"n":13059,"o":243.69,"t":"2026-05-14T04:00:00Z","v":403573,"vw":246.267713},{"c":247.53,"h":250.095,"l":242.79,"n":13560,"o":248.46,"t":"2026-05-15T04:00:00Z","v":374721,"vw":247.548687},{"c":281.82,"h":283.63,"l":267.83,"n":31514,"o":274.72,"t":"2026-05-18T04:00:00Z","v":1264649,"vw":278.950058},{"c":281.05,"h":284.98,"l":274.33,"n":22557,"o":281.82,"t":"2026-05-19T04:00:00Z","v":678327,"vw":280.904047},{"c":287.86,"h":288.56,"l":275.08,"n":17895,"o":282.58,"t":"2026-05-20T04:00:00Z","v":551191,"vw":285.43214},{"c":286.74,"h":290.555,"l":281.86,"n":12717,"o":285.77,"t":"2026-05-21T04:00:00Z","v":230873,"vw":287.716239},{"c":287.74,"h":291.465,"l":286.2,"n":9962,"o":287.49,"t":"2026-05-22T04:00:00Z","v":273320,"vw":288.103444},{"c":296.9,"h":297.59,"l":284.27,"n":14347,"o":287.26,"t":"2026-05-26T04:00:00Z","v":454810,"vw":293.387097},{"c":305.29,"h":305.81,"l":297.5,"n":16121,"o":299,"t":"2026-05-27T04:00:00Z","v":574535,"vw":304.077022},{"c":318.22,"h":319.86,"l":305.25,"n":18093,"o":307.25,"t":"2026-05-28T04:00:00Z","v":652602,"vw":316.455346},{"c":312.48,"h":319.5,"l":310.815,"n":15889,"o":318.82,"t":"2026-05-29T04:00:00Z","v":521686,"vw":314.495963},{"c":305.46,"h":311.1,"l":304.84,"n":16244,"o":311.1,"t":"2026-06-01T04:00:00Z","v":442312,"vw":306.852283},{"c":306.13,"h":308.63,"l":299.58,"n":13913,"o":300.99,"t":"2026-06-02T04:00:00Z","v":405460,"vw":305.962381},{"c":304.83,"h":306.78,"l":297.89,"n":12886,"o":303.57,"t":"2026-06-03T04:00:00Z","v":327497,"vw":303.913418},{"c":307.47,"h":312.2699,"l":305.525,"n":11457,"o":308.66,"t":"2026-06-04T04:00:00Z","v":279110,"vw":307.86561},{"c":294.32,"h":307.35,"l":291.4,"n":13943,"o":305.84,"t":"2026-06-05T04:00:00Z","v":346967,"vw":295.204103},{"c":291.31,"h":298.265,"l":291.12,"n":10635,"o":296.5,"t":"2026-06-08T04:00:00Z","v":431017,"vw":292.924222},{"c":297.17,"h":297.915,"l":290.35,"n":13832,"o":294.3,"t":"2026-06-09T04:00:00Z","v":436909,"vw":295.485625},{"c":291.01,"h":298.575,"l":290.21,"n":11808,"o":296.08,"t":"2026-06-10T04:00:00Z","v":370854,"vw":292.622946},{"c":292.44,"h":297.13,"l":287.73,"n":14405,"o":292.41,"t":"2026-06-11T04:00:00Z","v":370703,"vw":292.717856},{"c":285.94,"h":293.83,"l":284.57,"n":8860,"o":293.57,"t":"2026-06-12T04:00:00Z","v":184444,"vw":286.247329},{"c":289.28,"h":292.51,"l":285.03,"n":9282,"o":288.77,"t":"2026-06-15T04:00:00Z","v":226702,"vw":289.490521},{"c":289.95,"h":294.43,"l":288.94,"n":9497,"o":290.65,"t":"2026-06-16T04:00:00Z","v":266683,"vw":290.942793},{"c":284.67,"h":293.11,"l":282.6871,"n":10958,"o":288.78,"t":"2026-06-17T04:00:00Z","v":207010,"vw":286.628717},{"c":282.44,"h":285.75,"l":280.48,"n":9575,"o":284.61,"t":"2026-06-18T04:00:00Z","v":402819,"vw":282.467928},{"c":281.11,"h":281.93,"l":276.51,"n":9648,"o":281.15,"t":"2026-06-22T04:00:00Z","v":236858,"vw":280.147336},{"c":270.32,"h":283.755,"l":270.28,"n":17806,"o":281.62,"t":"2026-06-23T04:00:00Z","v":645390,"vw":274.575398},{"c":280.05,"h":284.025,"l":270,"n":13741,"o":273.35,"t":"2026-06-24T04:00:00Z","v":322492,"vw":280.373593},{"c":298.29,"h":301.76,"l":280.78,"n":18863,"o":284,"t":"2026-06-25T04:00:00Z","v":591843,"vw":295.251859},{"c":300.79,"h":305,"l":293.4625,"n":15279,"o":296.8,"t":"2026-06-26T04:00:00Z","v":482042,"vw":298.884534},{"c":295.3,"h":301.27,"l":294.07,"n":12355,"o":300,"t":"2026-06-29T04:00:00Z","v":329397,"vw":295.792856},{"c":293.61,"h":299.32,"l":287.94,"n":10656,"o":296.79,"t":"2026-06-30T04:00:00Z","v":237415,"vw":292.153759},{"c":297.09,"h":299.54,"l":293.06,"n":10847,"o":293.11,"t":"2026-07-01T04:00:00Z","v":204330,"vw":297.569817},{"c":296.86,"h":302.55,"l":295.8425,"n":11612,"o":298,"t":"2026-07-02T04:00:00Z","v":344782,"vw":297.830947},{"c":295.15,"h":298.82,"l":290.925,"n":10084,"o":298.82,"t":"2026-07-06T04:00:00Z","v":270858,"vw":295.00774},{"c":292.5,"h":298.65,"l":290,"n":12981,"o":298.37,"t":"2026-07-07T04:00:00Z","v":294441,"vw":291.857094},{"c":283.86,"h":290.5,"l":281.79,"n":12184,"o":289.19,"t":"2026-07-08T04:00:00Z","v":253165,"vw":284.219761},{"c":297.28,"h":298.2,"l":284.23,"n":10459,"o":284.23,"t":"2026-07-09T04:00:00Z","v":225520,"vw":294.629813},{"c":296.11,"h":302.16,"l":295.955,"n":9900,"o":300,"t":"2026-07-10T04:00:00Z","v":204581,"vw":296.881453},{"c":297.58,"h":299.15,"l":292.72,"n":10218,"o":295.17,"t":"2026-07-13T04:00:00Z","v":340006,"vw":297.541799},{"c":298.34,"h":299.87,"l":294.42,"n":8783,"o":294.42,"t":"2026-07-14T04:00:00Z","v":227825,"vw":298.26883},{"c":295.73,"h":301.71,"l":294.82,"n":9236,"o":299.74,"t":"2026-07-15T04:00:00Z","v":250740,"vw":296.572663},{"c":300.98,"h":302.1299,"l":295.93,"n":10163,"o":295.93,"t":"2026-07-16T04:00:00Z","v":237520,"vw":300.318629},{"c":304.36,"h":305.68,"l":297.06,"n":12540,"o":298.88,"t":"2026-07-17T04:00:00Z","v":287244,"vw":303.044392},{"c":301.9,"h":307.49,"l":300.16,"n":13773,"o":301.71,"t":"2026-07-20T04:00:00Z","v":454336,"vw":303.214852},{"c":301.7,"h":302.925,"l":285.39,"n":14048,"o":290.5,"t":"2026-07-21T04:00:00Z","v":302983,"vw":298.732283},{"c":305.96,"h":307.1,"l":298.74,"n":12863,"o":301,"t":"2026-07-22T04:00:00Z","v":275168,"vw":305.545555},{"c":316.38,"h":318.7,"l":308.47,"n":13216,"o":308.47,"t":"2026-07-23T04:00:00Z","v":352841,"vw":314.242277},{"c":314.46,"h":317.13,"l":311.66,"n":13600,"o":316.48,"t":"2026-07-24T04:00:00Z","v":355539,"vw":314.759268},{"c":316.41,"h":320.335,"l":312.29,"n":12173,"o":313.45,"t":"2026-07-27T04:00:00Z","v":348987,"vw":317.78879},{"c":331,"h":334.605,"l":320.01,"n":15533,"o":320.01,"t":"2026-07-28T04:00:00Z","v":592400,"vw":330.198716},{"c":327.25,"h":337.97,"l":326.205,"n":13392,"o":331.43,"t":"2026-07-29T04:00:00Z","v":361886,"vw":329.678335},{"c":326.72,"h":328.52,"l":318.55,"n":9530,"o":325.63,"t":"2026-07-30T04:00:00Z","v":195090,"vw":324.220454},{"c":325.48,"h":329.5,"l":318.81,"n":9118,"o":329.5,"t":"2026-07-31T04:00:00Z","v":190144,"vw":324.542484},{"c":334.71,"h":335.53,"l":319.49,"n":12517,"o":324.98,"t":"2026-08-03T04:00:00Z","v":295579,"vw":333.960329},{"c":332.88,"h":338.415,"l":325.31,"n":14847,"o":336.52,"t":"2026-08-04T04:00:00Z","v":274390,"vw":332.430814},{"c":347.86,"h":352.63,"l":329.6,"n":22102,"o":340,"t":"2026-08-05T04:00:00Z","v":522255,"vw":345.573195},{"c":342.43,"h":345.05,"l":336.09,"n":14635,"o":345.05,"t":"2026-08-06T04:00:00Z","v":305102,"vw":341.717667},{"c":352.47,"h":353.33,"l":339.18,"n":13689,"o":339.18,"t":"2026-08-07T04:00:00Z","v":266942,"vw":349.533363},{"c":354.54,"h":355.85,"l":347.86,"n":10413,"o":350.49,"t":"2026-08-10T04:00:00Z","v":221221,"vw":352.638455},{"c":356.25,"h":358.69,"l":349.37,"n":10524,"o":349.37,"t":"2026-08-11T04:00:00Z","v":252060,"vw":355.52081},{"c":362.08,"h":362.42,"l":351,"n":11124,"o":353.06,"t":"2026-08-12T04:00:00Z","v":233968,"vw":359.10738},{"c":361.19,"h":365,"l":352.12,"n":8936,"o":364,"t":"2026-08-13T04:00:00Z","v":207565,"vw":360.199035},{"c":356.26,"h":362.49,"l":355.07,"n":7287,"o":361.06,"t":"2026-08-14T04:00:00Z","v":173926,"vw":357.699167},{"c":355.23,"h":359.29,"l":353.86,"n":9701,"o":359.29,"t":"2026-08-17T04:00:00Z","v":213582,"vw":355.85064},{"c":352.69,"h":356.485,"l":351.8013,"n":10457,"o":356.17,"t":"2026-08-18T04:00:00Z","v":210730,"vw":353.431058},{"c":364.26,"h":367.95,"l":352.7,"n":11677,"o":356.89,"t":"2026-08-19T04:00:00Z","v":258098,"vw":364.070707},{"c":376.46,"h":380.71,"l":360.25,"n":13977,"o":360.29,"t":"2026-08-20T04:00:00Z","v":337723,"vw":376.663725},{"c":380.03,"h":385.92,"l":373.4697,"n":15469,"o":385.8,"t":"2026-08-21T04:00:00Z","v":341290,"vw":380.443911},{"c":381.76,"h":384.09,"l":373.4,"n":12294,"o":384.09,"t":"2026-08-24T04:00:00Z","v":300240,"vw":379.645189},{"c":390.34,"h":390.83,"l":377.8,"n":12563,"o":384,"t":"2026-08-25T04:00:00Z","v":295816,"vw":386.832947},{"c":388.64,"h":393.1,"l":385.5,"n":10553,"o":393.1,"t":"2026-08-26T04:00:00Z","v":221436,"vw":388.748277},{"c":389.94,"h":396.23,"l":386.69,"n":12910,"o":389.03,"t":"2026-08-27T04:00:00Z","v":245999,"vw":391.867357},{"c":387.7,"h":392.29,"l":382.102,"n":10243,"o":390.82,"t":"2026-08-28T04:00:00Z","v":207049,"vw":387.622435},{"c":386.12,"h":394.02,"l":382.13,"n":10341,"o":393.85,"t":"2026-08-31T04:00:00Z","v":301510,"vw":385.774124},{"c":380.96,"h":387.88,"l":380.27,"n":11097,"o":387.88,"t":"2026-09-01T04:00:00Z","v":256191,"vw":381.975589},{"c":388.51,"h":389.83,"l":380.225,"n":14836,"o":380.62,"t":"2026-09-02T04:00:00Z","v":285423,"vw":385.875461},{"c":387.9,"h":394.29,"l":381.06,"n":10673,"o":390,"t":"2026-09-03T04:00:00Z","v":148088,"vw":387.303804},{"c":386.11,"h":386.78,"l":376.2,"n":7769,"o":380.84,"t":"2026-09-04T04:00:00Z","v":113034,"vw":385.405234},{"c":380.12,"h":390.73,"l":379.49,"n":10143,"o":390.73,"t":"2026-09-08T04:00:00Z","v":138921,"vw":380.898141},{"c":376.97,"h":380.06,"l":373.34,"n":11012,"o":380,"t":"2026-09-09T04:00:00Z","v":177070,"vw":377.114974},{"c":368.75,"h":382.01,"l":368.56,"n":13686,"o":379.92,"t":"2026-09-10T04:00:00Z","v":334443,"vw":370.455702},{"c":369.32,"h":373.71,"l":368.69,"n":15048,"o":370.45,"t":"2026-09-11T04:00:00Z","v":344875,"vw":370.558082},{"c":368.55,"h":370.52,"l":365.66,"n":15895,"o":365.66,"t":"2026-09-14T04:00:00Z","v":292960,"vw":369.09028},{"c":378,"h":380.91,"l":366.28,"n":18819,"o":366.33,"t":"2026-09-15T04:00:00Z","v":519213,"vw":376.754401},{"c":379.03,"h":385.325,"l":375,"n":13931,"o":378.25,"t":"2026-09-16T04:00:00Z","v":262372,"vw":379.844217},{"c":382.41,"h":385.71,"l":377.69,"n":11886,"o":384.23,"t":"2026-09-17T04:00:00Z","v":204981,"vw":382.444275},{"c":376.41,"h":383.05,"l":374.805,"n":10301,"o":383.05,"t":"2026-09-18T04:00:00Z","v":324367,"vw":377.026635},{"c":377.33,"h":381.58,"l":373.47,"n":12550,"o":381.58,"t":"2026-09-21T04:00:00Z","v":311518,"vw":376.74662},{"c":379.57,"h":383.25,"l":374.01,"n":13792,"o":377.53,"t":"2026-09-22T04:00:00Z","v":374728,"vw":379.373704},{"c":378.88,"h":382.85,"l":374.77,"n":10481,"o":379.27,"t":"2026-09-23T04:00:00Z","v":177270,"vw":378.68885},{"c":387.54,"h":389.38,"l":376.18,"n":15147,"o":377.73,"t":"2026-09-24T04:00:00Z","v":374141,"vw":385.56824},{"c":381,"h":387,"l":376.4266,"n":11762,"o":384.14,"t":"2026-09-25T04:00:00Z","v":253641,"vw":380.925393},{"c":377.69,"h":383.95,"l":373.18,"n":11551,"o":376.98,"t":"2026-09-28T04:00:00Z","v":272698,"vw":379.038635},{"c":379.55,"h":381.56,"l":374.785,"n":12827,"o":377.73,"t":"2026-09-29T04:00:00Z","v":261720,"vw":378.327494},{"c":377.71,"h":380.88,"l":374.02,"n":11498,"o":377.61,"t":"2026-09-30T04:00:00Z","v":228629,"vw":378.29383},{"c":355.57,"h":379.6665,"l":353.3,"n":12119,"o":373.87,"t":"2026-10-01T04:00:00Z","v":264676,"vw":361.235776},{"c":369.14,"h":369.4,"l":357.28,"n":12227,"o":357.28,"t":"2026-10-02T04:00:00Z","v":223788,"vw":367.084471},{"c":379.82,"h":381.78,"l":363.9601,"n":12567,"o":368.07,"t":"2026-10-05T04:00:00Z","v":279508,"vw":376.8012},{"c":368.83,"h":390,"l":367.49,"n":9410,"o":383.38,"t":"2026-10-06T04:00:00Z","v":162615,"vw":373.32644},{"c":367.92,"h":374.6,"l":363.98,"n":12105,"o":373.16,"t":"2026-10-07T04:00:00Z","v":251952,"vw":370.031937},{"c":360.4,"h":372.59,"l":353.97,"n":13445,"o":371.99,"t":"2026-10-08T04:00:00Z","v":312075,"vw":359.477603},{"c":366.16,"h":368.6699,"l":361.32,"n":10018,"o":364.32,"t":"2026-10-09T04:00:00Z","v":139031,"vw":366.054504},{"c":364.42,"h":369.85,"l":359.41,"n":10007,"o":369.85,"t":"2026-10-12T04:00:00Z","v":181254,"vw":363.145181},{"c":363.73,"h":369.43,"l":358.425,"n":7513,"o":369,"t":"2026-10-13T04:00:00Z","v":132641,"vw":363.289624},{"c":362.43,"h":371.07,"l":361.265,"n":12576,"o":367.86,"t":"2026-10-14T04:00:00Z","v":297436,"vw":362.885372},{"c":364.82,"h":368.5399,"l":359.88,"n":11489,"o":364.9,"t":"2026-10-15T04:00:00Z","v":247882,"vw":365.285494},{"c":353.7,"h":369.37,"l":350.77,"n":10526,"o":369.37,"t":"2026-10-16T04:00:00Z","v":207751,"vw":354.431008},{"c":352.82,"h":356.34,"l":350.61,"n":10307,"o":355.3,"t":"2026-10-19T04:00:00Z","v":220910,"vw":353.127188},{"c":354.5,"h":356.93,"l":350.49,"n":11936,"o":352.08,"t":"2026-10-20T04:00:00Z","v":212487,"vw":354.727075},{"c":360.5,"h":362.42,"l":347.29,"n":15237,"o":350.21,"t":"2026-10-21T04:00:00Z","v":360506,"vw":357.947921},{"c":363.5,"h":367.93,"l":359.83,"n":12299,"o":359.83,"t":"2026-10-22T04:00:00Z","v":228282,"vw":363.735935}],"volatilityBars":[{"c":375.915,"h":379.5,"l":374.01,"n":112,"o":377.53,"t":"2026-09-22T13:30:00Z","v":5111,"vw":376.981455},{"c":377.37,"h":378.435,"l":375.83,"n":198,"o":376,"t":"2026-09-22T13:45:00Z","v":10117,"vw":377.594613},{"c":378.885,"h":378.94,"l":376.28,"n":123,"o":376.28,"t":"2026-09-22T14:00:00Z","v":3104,"vw":377.525182},{"c":378.605,"h":379.135,"l":377.13,"n":604,"o":378.21,"t":"2026-09-22T14:15:00Z","v":51803,"vw":377.586126},{"c":378.23,"h":379.225,"l":377.89,"n":779,"o":378.25,"t":"2026-09-22T14:30:00Z","v":23672,"vw":378.267518},{"c":378.58,"h":378.99,"l":377.51,"n":515,"o":378.26,"t":"2026-09-22T14:45:00Z","v":31535,"vw":378.083616},{"c":380.03,"h":380.03,"l":378.57,"n":703,"o":378.57,"t":"2026-09-22T15:00:00Z","v":12417,"vw":379.387769},{"c":380.04,"h":380.56,"l":379.47,"n":745,"o":380.05,"t":"2026-09-22T15:15:00Z","v":14039,"vw":380.052231},{"c":380.52,"h":380.52,"l":379.31,"n":188,"o":379.55,"t":"2026-09-22T15:30:00Z","v":2400,"vw":379.998612},{"c":380.26,"h":380.83,"l":380.21,"n":450,"o":380.47,"t":"2026-09-22T15:45:00Z","v":6055,"vw":380.550793},{"c":381.09,"h":381.48,"l":380.38,"n":226,"o":380.65,"t":"2026-09-22T16:00:00Z","v":4101,"vw":381.084164},{"c":381.18,"h":381.27,"l":380.4,"n":365,"o":381.27,"t":"2026-09-22T16:15:00Z","v":5109,"vw":380.861352},{"c":380.7725,"h":381.72,"l":380.39,"n":351,"o":381.37,"t":"2026-09-22T16:30:00Z","v":3683,"vw":381.124479},{"c":380.83,"h":381.1831,"l":380.41,"n":311,"o":380.41,"t":"2026-09-22T16:45:00Z","v":2871,"vw":380.932009},{"c":380.24,"h":381.05,"l":379.8525,"n":372,"o":381.05,"t":"2026-09-22T17:00:00Z","v":8641,"vw":380.147825},{"c":381.66,"h":381.66,"l":379.94,"n":275,"o":380.55,"t":"2026-09-22T17:15:00Z","v":5307,"vw":380.575243},{"c":381.715,"h":381.97,"l":381.13,"n":386,"o":381.515,"t":"2026-09-22T17:30:00Z","v":4534,"vw":381.540135},{"c":382.4825,"h":382.72,"l":381.945,"n":353,"o":382.07,"t":"2026-09-22T17:45:00Z","v":5588,"vw":382.413304},{"c":382.54,"h":382.54,"l":381.965,"n":347,"o":382.49,"t":"2026-09-22T18:00:00Z","v":6844,"vw":382.192469},{"c":382.37,"h":382.72,"l":381.52,"n":489,"o":382.33,"t":"2026-09-22T18:15:00Z","v":8162,"vw":382.360679},{"c":382.415,"h":383.25,"l":382.3,"n":601,"o":382.455,"t":"2026-09-22T18:30:00Z","v":11634,"vw":382.77784},{"c":382.17,"h":382.415,"l":382.01,"n":203,"o":382.05,"t":"2026-09-22T18:45:00Z","v":2190,"vw":382.284644},{"c":381.17,"h":382.38,"l":381.17,"n":602,"o":382.03,"t":"2026-09-22T19:00:00Z","v":11316,"vw":381.634517},{"c":381.28,"h":381.36,"l":380.8,"n":276,"o":381.36,"t":"2026-09-22T19:15:00Z","v":2729,"vw":381.109547},{"c":381.325,"h":381.69,"l":381.1,"n":794,"o":381.4,"t":"2026-09-22T19:30:00Z","v":10526,"vw":381.414344},{"c":379.67,"h":381.76,"l":379.58,"n":1927,"o":381.325,"t":"2026-09-22T19:45:00Z","v":38516,"vw":380.443015},{"c":379.57,"h":379.57,"l":379.57,"n":37,"o":379.57,"t":"2026-09-22T20:00:00Z","v":68793,"vw":379.57},{"c":379.53,"h":382.85,"l":379.13,"n":82,"o":379.27,"t":"2026-09-23T13:30:00Z","v":6106,"vw":380.444433},{"c":379.99,"h":382.17,"l":378.52,"n":124,"o":378.52,"t":"2026-09-23T13:45:00Z","v":10040,"vw":380.635565},{"c":380.58,"h":381.95,"l":379.24,"n":248,"o":380.68,"t":"2026-09-23T14:00:00Z","v":5599,"vw":380.514057},{"c":376.89,"h":379.75,"l":376.89,"n":162,"o":379.75,"t":"2026-09-23T14:15:00Z","v":2495,"vw":378.078238},{"c":375.8725,"h":377.03,"l":375.74,"n":168,"o":377.03,"t":"2026-09-23T14:30:00Z","v":1856,"vw":376.021897},{"c":377.7,"h":377.7,"l":374.77,"n":271,"o":374.78,"t":"2026-09-23T14:45:00Z","v":3690,"vw":375.718409},{"c":378.67,"h":379.185,"l":377.185,"n":144,"o":377.185,"t":"2026-09-23T15:00:00Z","v":1580,"vw":378.312437},{"c":377.71,"h":378.75,"l":377.71,"n":245,"o":378,"t":"2026-09-23T15:15:00Z","v":2320,"vw":378.306259},{"c":378.035,"h":378.035,"l":377.785,"n":90,"o":377.89,"t":"2026-09-23T15:30:00Z","v":769,"vw":377.90668},{"c":378.84,"h":379.51,"l":378.025,"n":293,"o":378.025,"t":"2026-09-23T15:45:00Z","v":3910,"vw":378.654948},{"c":378.07,"h":378.09,"l":377.39,"n":77,"o":377.665,"t":"2026-09-23T16:00:00Z","v":688,"vw":377.802844},{"c":378.485,"h":378.565,"l":378.105,"n":100,"o":378.35,"t":"2026-09-23T16:15:00Z","v":688,"vw":378.433333},{"c":378.535,"h":378.77,"l":378.475,"n":244,"o":378.545,"t":"2026-09-23T16:30:00Z","v":1306,"vw":378.546026},{"c":377.65,"h":378.555,"l":377.26,"n":310,"o":378.53,"t":"2026-09-23T16:45:00Z","v":3652,"vw":377.997195},{"c":377.9195,"h":378.07,"l":377.905,"n":78,"o":377.905,"t":"2026-09-23T17:00:00Z","v":1341,"vw":377.983474},{"c":377.38,"h":378.24,"l":377.14,"n":276,"o":377.98,"t":"2026-09-23T17:15:00Z","v":8020,"vw":377.474837},{"c":377.51,"h":377.92,"l":377.195,"n":276,"o":377.54,"t":"2026-09-23T17:30:00Z","v":4743,"vw":377.498678},{"c":377.215,"h":377.48,"l":377.04,"n":189,"o":377.48,"t":"2026-09-23T17:45:00Z","v":2555,"vw":377.214244},{"c":379.81,"h":379.81,"l":377.29,"n":275,"o":377.3,"t":"2026-09-23T18:00:00Z","v":4103,"vw":378.54431},{"c":379.04,"h":379.805,"l":379.04,"n":234,"o":379.675,"t":"2026-09-23T18:15:00Z","v":3416,"vw":379.471995},{"c":377.43,"h":378.87,"l":377.2975,"n":380,"o":378.87,"t":"2026-09-23T18:30:00Z","v":4745,"vw":378.188626},{"c":378.03,"h":378.09,"l":377.52,"n":293,"o":377.56,"t":"2026-09-23T18:45:00Z","v":2537,"vw":377.772995},{"c":377.6,"h":378.07,"l":377.125,"n":634,"o":377.97,"t":"2026-09-23T19:00:00Z","v":7812,"vw":377.626091},{"c":376.87,"h":377.9,"l":376.59,"n":407,"o":377.47,"t":"2026-09-23T19:15:00Z","v":4191,"vw":377.0846},{"c":378.08,"h":378.11,"l":376.97,"n":409,"o":376.97,"t":"2026-09-23T19:30:00Z","v":5126,"vw":377.756513},{"c":378.87,"h":379.17,"l":377.77,"n":1544,"o":378.12,"t":"2026-09-23T19:45:00Z","v":25178,"vw":378.29906},{"c":378.88,"h":378.88,"l":378.88,"n":35,"o":378.88,"t":"2026-09-23T20:00:00Z","v":45778,"vw":378.88},{"c":383,"h":383,"l":376.18,"n":275,"o":377.73,"t":"2026-09-24T13:30:00Z","v":25106,"vw":380.415439},{"c":384.31,"h":384.98,"l":381.73,"n":374,"o":382.715,"t":"2026-09-24T13:45:00Z","v":7150,"vw":383.282695},{"c":388.74,"h":388.74,"l":382.125,"n":498,"o":383.62,"t":"2026-09-24T14:00:00Z","v":25187,"vw":383.234538},{"c":387.33,"h":388.19,"l":386.21,"n":363,"o":387.83,"t":"2026-09-24T14:15:00Z","v":6839,"vw":387.485095},{"c":385.25,"h":387.15,"l":384.74,"n":589,"o":386.62,"t":"2026-09-24T14:30:00Z","v":18314,"vw":385.869482},{"c":384.715,"h":385.865,"l":384.28,"n":481,"o":385.675,"t":"2026-09-24T14:45:00Z","v":16992,"vw":385.112339},{"c":385.57,"h":385.65,"l":384.7,"n":327,"o":385.14,"t":"2026-09-24T15:00:00Z","v":3254,"vw":385.208227},{"c":382.63,"h":385.6,"l":382.63,"n":364,"o":385.6,"t":"2026-09-24T15:15:00Z","v":3361,"vw":384.263843},{"c":382.25,"h":383.2,"l":382.23,"n":326,"o":382.6,"t":"2026-09-24T15:30:00Z","v":4247,"vw":382.847329},{"c":381.925,"h":383.34,"l":381.925,"n":230,"o":382.28,"t":"2026-09-24T15:45:00Z","v":3252,"vw":382.779495},{"c":381.925,"h":382.58,"l":381.43,"n":234,"o":382.01,"t":"2026-09-24T16:00:00Z","v":3120,"vw":381.908636},{"c":383.67,"h":384.46,"l":382.23,"n":411,"o":382.24,"t":"2026-09-24T16:15:00Z","v":4457,"vw":383.952957},{"c":384.05,"h":384.3475,"l":382.82,"n":378,"o":383.46,"t":"2026-09-24T16:30:00Z","v":6710,"vw":383.727257},{"c":383.08,"h":383.7,"l":382.69,"n":270,"o":383.7,"t":"2026-09-24T16:45:00Z","v":2522,"vw":383.39331},{"c":382.935,"h":383.115,"l":382.31,"n":202,"o":382.9,"t":"2026-09-24T17:00:00Z","v":2669,"vw":382.900883},{"c":383.76,"h":384.07,"l":383.4,"n":139,"o":383.4,"t":"2026-09-24T17:15:00Z","v":1498,"vw":383.750088},{"c":383.455,"h":383.51,"l":382.12,"n":251,"o":383.51,"t":"2026-09-24T17:30:00Z","v":4445,"vw":383.010695},{"c":384.11,"h":384.56,"l":383.19,"n":475,"o":383.78,"t":"2026-09-24T17:45:00Z","v":9764,"vw":383.864955},{"c":385.7275,"h":385.755,"l":384.46,"n":562,"o":384.47,"t":"2026-09-24T18:00:00Z","v":16175,"vw":384.802341},{"c":387.08,"h":387.59,"l":385.685,"n":537,"o":385.79,"t":"2026-09-24T18:15:00Z","v":11884,"vw":386.826971},{"c":385.08,"h":386.61,"l":384.61,"n":392,"o":386.61,"t":"2026-09-24T18:30:00Z","v":4983,"vw":385.561235},{"c":386.03,"h":386.28,"l":385.03,"n":577,"o":385.08,"t":"2026-09-24T18:45:00Z","v":7915,"vw":385.859181},{"c":386.44,"h":386.68,"l":385.25,"n":732,"o":386.22,"t":"2026-09-24T19:00:00Z","v":8841,"vw":386.059206},{"c":388.255,"h":389.245,"l":386.26,"n":961,"o":386.445,"t":"2026-09-24T19:15:00Z","v":11825,"vw":388.004385},{"c":388.105,"h":388.8125,"l":387.67,"n":847,"o":388.47,"t":"2026-09-24T19:30:00Z","v":14391,"vw":388.246121},{"c":387.21,"h":389.38,"l":386.91,"n":2745,"o":388.55,"t":"2026-09-24T19:45:00Z","v":54074,"vw":388.00771},{"c":387.54,"h":387.54,"l":387.229,"n":37,"o":387.229,"t":"2026-09-24T20:00:00Z","v":75800,"vw":387.539534},{"c":381.77,"h":387,"l":380.88,"n":261,"o":384.14,"t":"2026-09-25T13:30:00Z","v":17818,"vw":383.835328},{"c":381,"h":382.44,"l":380.26,"n":181,"o":382.44,"t":"2026-09-25T13:45:00Z","v":2355,"vw":380.994564},{"c":380.42,"h":380.75,"l":379.5,"n":203,"o":380.43,"t":"2026-09-25T14:00:00Z","v":2821,"vw":379.907778},{"c":382.28,"h":382.28,"l":380.415,"n":143,"o":380.57,"t":"2026-09-25T14:15:00Z","v":1753,"vw":381.239405},{"c":380.62,"h":381.3,"l":380.59,"n":116,"o":381.15,"t":"2026-09-25T14:30:00Z","v":1063,"vw":380.835737},{"c":382.36,"h":382.36,"l":381.12,"n":195,"o":381.12,"t":"2026-09-25T14:45:00Z","v":2308,"vw":381.854275},{"c":382.95,"h":383,"l":381.73,"n":289,"o":382.36,"t":"2026-09-25T15:00:00Z","v":2436,"vw":382.313143},{"c":382.3,"h":383.07,"l":382.3,"n":245,"o":382.88,"t":"2026-09-25T15:15:00Z","v":2456,"vw":382.703707},{"c":381.74,"h":383.07,"l":381.725,"n":288,"o":382.54,"t":"2026-09-25T15:30:00Z","v":2866,"vw":382.361478},{"c":383.3,"h":383.3,"l":381.76,"n":178,"o":381.76,"t":"2026-09-25T15:45:00Z","v":2103,"vw":382.82249},{"c":382.825,"h":383.66,"l":382.825,"n":267,"o":383.58,"t":"2026-09-25T16:00:00Z","v":3089,"vw":383.169135},{"c":382.145,"h":383.315,"l":382.145,"n":278,"o":382.875,"t":"2026-09-25T16:15:00Z","v":9176,"vw":382.441908},{"c":381.375,"h":382.43,"l":380,"n":731,"o":382.28,"t":"2026-09-25T16:30:00Z","v":27776,"vw":381.728627},{"c":380.47,"h":381.39,"l":379.89,"n":347,"o":381.39,"t":"2026-09-25T16:45:00Z","v":3428,"vw":380.601071},{"c":380.315,"h":380.78,"l":380.0501,"n":201,"o":380.435,"t":"2026-09-25T17:00:00Z","v":1480,"vw":380.442259},{"c":381.76,"h":381.76,"l":379.75,"n":329,"o":380.31,"t":"2026-09-25T17:15:00Z","v":9284,"vw":380.185653},{"c":381.07,"h":381.79,"l":380.685,"n":352,"o":381.46,"t":"2026-09-25T17:30:00Z","v":7738,"vw":381.221887},{"c":380.41,"h":380.8,"l":380.405,"n":276,"o":380.8,"t":"2026-09-25T17:45:00Z","v":2373,"vw":380.633551},{"c":380.44,"h":380.64,"l":380.02,"n":328,"o":380.41,"t":"2026-09-25T18:00:00Z","v":4536,"vw":380.339665},{"c":379.22,"h":380.65,"l":378.96,"n":365,"o":380.65,"t":"2026-09-25T18:15:00Z","v":3679,"vw":379.994139},{"c":379.115,"h":379.98,"l":379.115,"n":375,"o":379.31,"t":"2026-09-25T18:30:00Z","v":5366,"vw":379.443009},{"c":378.83,"h":379.21,"l":378.17,"n":429,"o":378.91,"t":"2026-09-25T18:45:00Z","v":6296,"vw":378.777112},{"c":378.31,"h":378.965,"l":378.17,"n":396,"o":378.965,"t":"2026-09-25T19:00:00Z","v":5369,"vw":378.431289},{"c":377.46,"h":379.36,"l":376.4266,"n":528,"o":378.435,"t":"2026-09-25T19:15:00Z","v":7024,"vw":378.17705},{"c":378.93,"h":379.07,"l":377.64,"n":573,"o":377.64,"t":"2026-09-25T19:30:00Z","v":9931,"vw":378.338302},{"c":380.96,"h":380.98,"l":378.53,"n":2207,"o":378.93,"t":"2026-09-25T19:45:00Z","v":49240,"vw":379.852505},{"c":381,"h":381,"l":381,"n":29,"o":381,"t":"2026-09-25T20:00:00Z","v":53376,"vw":381},{"c":382.28,"h":382.88,"l":373.18,"n":196,"o":376.98,"t":"2026-09-28T13:30:00Z","v":6453,"vw":378.569518},{"c":380.19,"h":381.32,"l":379.425,"n":159,"o":380.9,"t":"2026-09-28T13:45:00Z","v":3648,"vw":380.082967},{"c":380.18,"h":381.315,"l":379.84,"n":278,"o":381,"t":"2026-09-28T14:00:00Z","v":8015,"vw":380.555466},{"c":380.27,"h":380.57,"l":379.675,"n":204,"o":380.18,"t":"2026-09-28T14:15:00Z","v":4526,"vw":379.981992},{"c":380.89,"h":380.95,"l":379.935,"n":168,"o":380.26,"t":"2026-09-28T14:30:00Z","v":3732,"vw":380.32625},{"c":380.7,"h":381.585,"l":380.0128,"n":307,"o":381.3,"t":"2026-09-28T14:45:00Z","v":6407,"vw":380.666103},{"c":381.625,"h":382.09,"l":380.42,"n":253,"o":380.44,"t":"2026-09-28T15:00:00Z","v":3875,"vw":381.005758},{"c":382.06,"h":382.85,"l":381.345,"n":273,"o":381.345,"t":"2026-09-28T15:15:00Z","v":4085,"vw":382.299193},{"c":381.1499,"h":381.24,"l":380.4,"n":234,"o":381.24,"t":"2026-09-28T15:30:00Z","v":3311,"vw":380.978738},{"c":381.17,"h":381.31,"l":380.58,"n":201,"o":381.15,"t":"2026-09-28T15:45:00Z","v":2807,"vw":380.782487},{"c":380.46,"h":381.52,"l":380.46,"n":388,"o":381.19,"t":"2026-09-28T16:00:00Z","v":7858,"vw":380.851627},{"c":382.32,"h":382.98,"l":380.27,"n":436,"o":380.27,"t":"2026-09-28T16:15:00Z","v":8891,"vw":381.676934},{"c":381.32,"h":382.59,"l":381.32,"n":289,"o":382.545,"t":"2026-09-28T16:30:00Z","v":3455,"vw":382.251151},{"c":382.56,"h":382.56,"l":380.98,"n":214,"o":381.66,"t":"2026-09-28T16:45:00Z","v":2699,"vw":381.653654},{"c":383.19,"h":383.95,"l":382.22,"n":235,"o":382.64,"t":"2026-09-28T17:00:00Z","v":3122,"vw":382.938574},{"c":382.99,"h":383.63,"l":382.99,"n":115,"o":383.04,"t":"2026-09-28T17:15:00Z","v":1146,"vw":383.215502},{"c":381.7,"h":382.98,"l":381.29,"n":417,"o":382.73,"t":"2026-09-28T17:30:00Z","v":5140,"vw":382.301231},{"c":382.835,"h":383.025,"l":382.02,"n":229,"o":382.02,"t":"2026-09-28T17:45:00Z","v":3052,"vw":382.520257},{"c":381.13,"h":382.49,"l":381.13,"n":235,"o":382.49,"t":"2026-09-28T18:00:00Z","v":2919,"vw":382.104662},{"c":380.75,"h":381.445,"l":380.53,"n":212,"o":381.445,"t":"2026-09-28T18:15:00Z","v":4002,"vw":381.102331},{"c":380.95,"h":381.21,"l":380.01,"n":375,"o":380.75,"t":"2026-09-28T18:30:00Z","v":9017,"vw":380.701355},{"c":380.51,"h":381.245,"l":380.097,"n":342,"o":380.98,"t":"2026-09-28T18:45:00Z","v":4714,"vw":380.762211},{"c":378.15,"h":380.22,"l":378.15,"n":306,"o":379.66,"t":"2026-09-28T19:00:00Z","v":8252,"vw":379.492576},{"c":379.14,"h":379.165,"l":377.73,"n":351,"o":378.25,"t":"2026-09-28T19:15:00Z","v":8022,"vw":378.492076},{"c":378.855,"h":379.125,"l":378.33,"n":619,"o":379.125,"t":"2026-09-28T19:30:00Z","v":9997,"vw":378.703766},{"c":377.55,"h":379.4,"l":376.58,"n":2650,"o":378.7,"t":"2026-09-28T19:45:00Z","v":57840,"vw":377.598577},{"c":377.69,"h":377.69,"l":377.69,"n":38,"o":377.69,"t":"2026-09-28T20:00:00Z","v":62799,"vw":377.69},{"c":376.57,"h":380.97,"l":376.57,"n":162,"o":377.73,"t":"2026-09-29T13:30:00Z","v":3747,"vw":377.695406},{"c":376.255,"h":377.805,"l":375.75,"n":375,"o":376.54,"t":"2026-09-29T13:45:00Z","v":7194,"vw":376.611416},{"c":376.58,"h":376.64,"l":375.01,"n":214,"o":376.105,"t":"2026-09-29T14:00:00Z","v":4895,"vw":376.02188},{"c":376.325,"h":376.96,"l":375.925,"n":139,"o":376.115,"t":"2026-09-29T14:15:00Z","v":2021,"vw":376.132347},{"c":375,"h":376.665,"l":375,"n":170,"o":376.665,"t":"2026-09-29T14:30:00Z","v":1427,"vw":375.257751},{"c":375.115,"h":376.125,"l":375.1,"n":237,"o":376.02,"t":"2026-09-29T14:45:00Z","v":4199,"vw":375.551205},{"c":376.4,"h":376.4,"l":374.785,"n":182,"o":374.935,"t":"2026-09-29T15:00:00Z","v":4395,"vw":375.292691},{"c":378.405,"h":378.405,"l":376.115,"n":877,"o":376.1375,"t":"2026-09-29T15:15:00Z","v":51674,"vw":377.558485},{"c":378.2075,"h":379.135,"l":377.99,"n":213,"o":378.64,"t":"2026-09-29T15:30:00Z","v":2546,"vw":378.434011},{"c":377.375,"h":377.84,"l":376.76,"n":258,"o":377.715,"t":"2026-09-29T15:45:00Z","v":4430,"vw":377.434252},{"c":376.58,"h":377.445,"l":375.95,"n":247,"o":377.445,"t":"2026-09-29T16:00:00Z","v":2865,"vw":376.645165},{"c":377.35,"h":377.47,"l":376.31,"n":378,"o":376.51,"t":"2026-09-29T16:15:00Z","v":4256,"vw":376.956149},{"c":377.27,"h":377.83,"l":376.56,"n":431,"o":377.35,"t":"2026-09-29T16:30:00Z","v":3657,"vw":377.240311},{"c":377.77,"h":377.9,"l":375.98,"n":351,"o":376.74,"t":"2026-09-29T16:45:00Z","v":5372,"vw":376.763494},{"c":378.01,"h":378.69,"l":377.68,"n":361,"o":377.77,"t":"2026-09-29T17:00:00Z","v":5993,"vw":378.005317},{"c":378.78,"h":378.78,"l":378.07,"n":220,"o":378.12,"t":"2026-09-29T17:15:00Z","v":2431,"vw":378.429525},{"c":377.115,"h":378.49,"l":376.84,"n":619,"o":378.47,"t":"2026-09-29T17:30:00Z","v":22371,"vw":377.651569},{"c":377.73,"h":377.83,"l":377.115,"n":355,"o":377.5,"t":"2026-09-29T17:45:00Z","v":4445,"vw":377.380452},{"c":378.17,"h":379.31,"l":378.16,"n":225,"o":378.16,"t":"2026-09-29T18:00:00Z","v":3035,"vw":378.540832},{"c":378.745,"h":379.015,"l":378.13,"n":437,"o":378.13,"t":"2026-09-29T18:15:00Z","v":4936,"vw":378.545015},{"c":379.47,"h":380.11,"l":378.745,"n":254,"o":378.745,"t":"2026-09-29T18:30:00Z","v":2226,"vw":379.248222},{"c":379.4,"h":379.955,"l":379.2,"n":299,"o":379.77,"t":"2026-09-29T18:45:00Z","v":3238,"vw":379.511966},{"c":381.49,"h":381.49,"l":379.1601,"n":666,"o":379.1601,"t":"2026-09-29T19:00:00Z","v":12681,"vw":380.101046},{"c":381.19,"h":381.56,"l":380.11,"n":561,"o":381.465,"t":"2026-09-29T19:15:00Z","v":8171,"vw":380.879703},{"c":379.595,"h":380.68,"l":379.57,"n":616,"o":380.68,"t":"2026-09-29T19:30:00Z","v":7678,"vw":380.063761},{"c":379.58,"h":380.35,"l":379.415,"n":1652,"o":379.72,"t":"2026-09-29T19:45:00Z","v":27231,"vw":379.772435},{"c":379.55,"h":379.55,"l":379.55,"n":31,"o":379.55,"t":"2026-09-29T20:00:00Z","v":42976,"vw":379.55},{"c":379.17,"h":380.07,"l":374.02,"n":188,"o":377.61,"t":"2026-09-30T13:30:00Z","v":4733,"vw":377.361654},{"c":377.95,"h":379.0225,"l":375.92,"n":296,"o":378.59,"t":"2026-09-30T13:45:00Z","v":4320,"vw":377.944159},{"c":376.8,"h":377.96,"l":375.24,"n":245,"o":377.96,"t":"2026-09-30T14:00:00Z","v":3999,"vw":376.315041},{"c":375.04,"h":376.86,"l":374.8,"n":256,"o":376.8,"t":"2026-09-30T14:15:00Z","v":3706,"vw":375.764687},{"c":378.28,"h":378.28,"l":375.05,"n":176,"o":375.05,"t":"2026-09-30T14:30:00Z","v":3094,"vw":376.038671},{"c":379.395,"h":379.75,"l":377.825,"n":247,"o":377.825,"t":"2026-09-30T14:45:00Z","v":2735,"vw":378.618484},{"c":378.965,"h":379.3,"l":378.21,"n":243,"o":379.3,"t":"2026-09-30T15:00:00Z","v":2721,"vw":378.671728},{"c":378.58,"h":378.985,"l":378.08,"n":125,"o":378.965,"t":"2026-09-30T15:15:00Z","v":2019,"vw":378.623099},{"c":378.8475,"h":379.08,"l":378.09,"n":326,"o":378.84,"t":"2026-09-30T15:30:00Z","v":4908,"vw":378.453657},{"c":378.675,"h":378.9,"l":378.2725,"n":271,"o":378.35,"t":"2026-09-30T15:45:00Z","v":3106,"vw":378.558517},{"c":379.395,"h":379.68,"l":378.4258,"n":225,"o":378.4258,"t":"2026-09-30T16:00:00Z","v":2577,"vw":379.243641},{"c":378.405,"h":379.49,"l":378.01,"n":291,"o":379.41,"t":"2026-09-30T16:15:00Z","v":3042,"vw":378.904423},{"c":378.535,"h":378.8,"l":377.72,"n":279,"o":378.385,"t":"2026-09-30T16:30:00Z","v":2820,"vw":378.151566},{"c":378.75,"h":379.03,"l":377.99,"n":304,"o":378.69,"t":"2026-09-30T16:45:00Z","v":3001,"vw":378.557478},{"c":379.1075,"h":379.86,"l":378.83,"n":228,"o":379.07,"t":"2026-09-30T17:00:00Z","v":3034,"vw":379.220365},{"c":378.69,"h":379.11,"l":378.33,"n":293,"o":378.97,"t":"2026-09-30T17:15:00Z","v":3634,"vw":378.840013},{"c":379.495,"h":379.68,"l":378.87,"n":245,"o":379.055,"t":"2026-09-30T17:30:00Z","v":2574,"vw":379.20927},{"c":379.845,"h":380.06,"l":379.39,"n":363,"o":379.49,"t":"2026-09-30T17:45:00Z","v":6433,"vw":379.564266},{"c":380.57,"h":380.59,"l":379.845,"n":280,"o":379.845,"t":"2026-09-30T18:00:00Z","v":4211,"vw":380.136932},{"c":380.455,"h":380.88,"l":380.195,"n":209,"o":380.56,"t":"2026-09-30T18:15:00Z","v":2824,"vw":380.492546},{"c":380.13,"h":380.54,"l":380.04,"n":268,"o":380.435,"t":"2026-09-30T18:30:00Z","v":3432,"vw":380.309396},{"c":379.09,"h":380.12,"l":379.015,"n":417,"o":379.84,"t":"2026-09-30T18:45:00Z","v":5570,"vw":379.72726},{"c":378.35,"h":379.685,"l":377.96,"n":325,"o":379.29,"t":"2026-09-30T19:00:00Z","v":4634,"vw":378.914879},{"c":378.93,"h":379.685,"l":378.18,"n":633,"o":378.195,"t":"2026-09-30T19:15:00Z","v":14463,"vw":378.963045},{"c":378.41,"h":378.925,"l":378.41,"n":870,"o":378.7975,"t":"2026-09-30T19:30:00Z","v":15339,"vw":378.617019},{"c":377.71,"h":379.67,"l":377.49,"n":2150,"o":378.39,"t":"2026-09-30T19:45:00Z","v":49556,"vw":378.551331},{"c":377.71,"h":377.71,"l":377.71,"n":49,"o":377.71,"t":"2026-09-30T20:00:00Z","v":57202,"vw":377.71},{"c":371.91,"h":379.6665,"l":370,"n":187,"o":373.87,"t":"2026-10-01T13:30:00Z","v":19367,"vw":372.861333},{"c":373.91,"h":374.67,"l":370.69,"n":117,"o":371.38,"t":"2026-10-01T13:45:00Z","v":2206,"vw":372.726897},{"c":370.04,"h":373.39,"l":369.53,"n":238,"o":373.39,"t":"2026-10-01T14:00:00Z","v":3301,"vw":370.434076},{"c":369.95,"h":370.8325,"l":369.265,"n":467,"o":370.095,"t":"2026-10-01T14:15:00Z","v":10858,"vw":370.199085},{"c":369.67,"h":370.5,"l":368.23,"n":442,"o":369.49,"t":"2026-10-01T14:30:00Z","v":10065,"vw":369.52851},{"c":366.2,"h":370,"l":364.46,"n":752,"o":369.67,"t":"2026-10-01T14:45:00Z","v":16969,"vw":367.104675},{"c":365.34,"h":366.21,"l":363.69,"n":288,"o":366.21,"t":"2026-10-01T15:00:00Z","v":6283,"vw":364.823621},{"c":364.29,"h":364.935,"l":363.6,"n":190,"o":364.78,"t":"2026-10-01T15:15:00Z","v":3742,"vw":364.200814},{"c":362.49,"h":364.18,"l":360.97,"n":547,"o":364.1,"t":"2026-10-01T15:30:00Z","v":12781,"vw":361.857508},{"c":362.76,"h":362.76,"l":361.39,"n":284,"o":361.82,"t":"2026-10-01T15:45:00Z","v":5963,"vw":362.036842},{"c":362.76,"h":363.58,"l":362.72,"n":193,"o":362.77,"t":"2026-10-01T16:00:00Z","v":2187,"vw":363.159357},{"c":361.835,"h":362.86,"l":361.71,"n":75,"o":362.86,"t":"2026-10-01T16:15:00Z","v":894,"vw":362.345684},{"c":362.01,"h":362.86,"l":361.96,"n":162,"o":362.53,"t":"2026-10-01T16:30:00Z","v":2064,"vw":362.147419},{"c":360.64,"h":361.56,"l":359.34,"n":198,"o":361.43,"t":"2026-10-01T16:45:00Z","v":1448,"vw":360.862548},{"c":360.71,"h":361.3,"l":359.65,"n":210,"o":361.07,"t":"2026-10-01T17:00:00Z","v":1830,"vw":360.568263},{"c":357.78,"h":360.71,"l":356.89,"n":427,"o":360.71,"t":"2026-10-01T17:15:00Z","v":10460,"vw":358.440759},{"c":355.85,"h":357.945,"l":355.8,"n":700,"o":357.945,"t":"2026-10-01T17:30:00Z","v":15152,"vw":356.515765},{"c":355.055,"h":356.34,"l":354.41,"n":400,"o":355.86,"t":"2026-10-01T17:45:00Z","v":4522,"vw":355.322418},{"c":355.07,"h":355.38,"l":353.3,"n":335,"o":354.67,"t":"2026-10-01T18:00:00Z","v":3827,"vw":354.475616},{"c":359.539,"h":359.55,"l":355.73,"n":413,"o":355.73,"t":"2026-10-01T18:15:00Z","v":5523,"vw":357.537923},{"c":358.41,"h":359.73,"l":357.67,"n":502,"o":359.54,"t":"2026-10-01T18:30:00Z","v":13403,"vw":359.284691},{"c":357.54,"h":358.57,"l":357.443,"n":194,"o":358.015,"t":"2026-10-01T18:45:00Z","v":2207,"vw":358.050368},{"c":358.35,"h":358.35,"l":356.87,"n":266,"o":357.095,"t":"2026-10-01T19:00:00Z","v":3601,"vw":357.616537},{"c":358.2975,"h":358.86,"l":357.95,"n":308,"o":358.45,"t":"2026-10-01T19:15:00Z","v":5035,"vw":358.288154},{"c":357.86,"h":359.51,"l":357.49,"n":605,"o":358.86,"t":"2026-10-01T19:30:00Z","v":9831,"vw":358.712172},{"c":355.46,"h":358.11,"l":355.11,"n":1799,"o":358.07,"t":"2026-10-01T19:45:00Z","v":35678,"vw":356.178577},{"c":355.57,"h":355.57,"l":355.502,"n":38,"o":355.502,"t":"2026-10-01T20:00:00Z","v":44797,"vw":355.569928},{"c":359.4988,"h":360.34,"l":357.28,"n":94,"o":357.28,"t":"2026-10-02T13:30:00Z","v":1964,"vw":357.512587},{"c":361.59,"h":361.59,"l":360.7,"n":47,"o":360.7,"t":"2026-10-02T13:45:00Z","v":708,"vw":361.013246},{"c":362.09,"h":362.5599,"l":361.13,"n":223,"o":361.405,"t":"2026-10-02T14:00:00Z","v":2904,"vw":361.720482},{"c":362.9,"h":364,"l":361.67,"n":134,"o":362.55,"t":"2026-10-02T14:15:00Z","v":1683,"vw":362.571365},{"c":366.3,"h":366.58,"l":362.84,"n":261,"o":362.945,"t":"2026-10-02T14:30:00Z","v":2703,"vw":364.754739},{"c":366.995,"h":368.07,"l":366.025,"n":149,"o":366.125,"t":"2026-10-02T14:45:00Z","v":1513,"vw":366.732844},{"c":364.67,"h":366.995,"l":364.195,"n":593,"o":366.995,"t":"2026-10-02T15:00:00Z","v":9131,"vw":365.174137},{"c":365.13,"h":365.56,"l":364.08,"n":663,"o":365.37,"t":"2026-10-02T15:15:00Z","v":15003,"vw":364.574756},{"c":366.255,"h":366.64,"l":365.14,"n":647,"o":365.15,"t":"2026-10-02T15:30:00Z","v":10606,"vw":365.606966},{"c":365.37,"h":366.66,"l":365.335,"n":639,"o":366.05,"t":"2026-10-02T15:45:00Z","v":8872,"vw":366.014343},{"c":365.02,"h":365.915,"l":365.02,"n":551,"o":365.66,"t":"2026-10-02T16:00:00Z","v":8733,"vw":365.465555},{"c":364.46,"h":365.15,"l":364.16,"n":278,"o":364.88,"t":"2026-10-02T16:15:00Z","v":3929,"vw":364.7374},{"c":365.01,"h":365.38,"l":364.65,"n":304,"o":364.97,"t":"2026-10-02T16:30:00Z","v":4968,"vw":364.971056},{"c":365.55,"h":365.97,"l":365,"n":236,"o":365,"t":"2026-10-02T16:45:00Z","v":2383,"vw":365.348265},{"c":365.99,"h":366.17,"l":365.14,"n":268,"o":365.84,"t":"2026-10-02T17:00:00Z","v":6473,"vw":365.374892},{"c":365.91,"h":366.84,"l":365.845,"n":215,"o":366.84,"t":"2026-10-02T17:15:00Z","v":2373,"vw":366.097673},{"c":366.41,"h":366.99,"l":365.89,"n":359,"o":365.89,"t":"2026-10-02T17:30:00Z","v":4600,"vw":366.522193},{"c":366.06,"h":366.665,"l":366.06,"n":235,"o":366.665,"t":"2026-10-02T17:45:00Z","v":2206,"vw":366.28373},{"c":366.54,"h":366.61,"l":365.73,"n":358,"o":366.39,"t":"2026-10-02T18:00:00Z","v":4323,"vw":366.1938},{"c":367.075,"h":367.1,"l":366.615,"n":429,"o":366.615,"t":"2026-10-02T18:15:00Z","v":6133,"vw":366.897979},{"c":366.85,"h":367.0286,"l":366.5,"n":157,"o":366.985,"t":"2026-10-02T18:30:00Z","v":1975,"vw":366.739242},{"c":367,"h":367.22,"l":366.73,"n":212,"o":366.76,"t":"2026-10-02T18:45:00Z","v":2647,"vw":367.030527},{"c":367.3,"h":367.69,"l":366.98,"n":398,"o":367.175,"t":"2026-10-02T19:00:00Z","v":5155,"vw":367.312761},{"c":367.61,"h":367.91,"l":367.05,"n":413,"o":367.05,"t":"2026-10-02T19:15:00Z","v":5022,"vw":367.501334},{"c":368.71,"h":368.71,"l":367.66,"n":581,"o":367.69,"t":"2026-10-02T19:30:00Z","v":8861,"vw":368.03589},{"c":369.16,"h":369.4,"l":368.15,"n":2160,"o":368.54,"t":"2026-10-02T19:45:00Z","v":36572,"vw":368.787937},{"c":369.14,"h":369.14,"l":368.83,"n":30,"o":368.83,"t":"2026-10-02T20:00:00Z","v":48576,"vw":369.13932},{"c":365.8175,"h":373.64,"l":363.9601,"n":254,"o":368.07,"t":"2026-10-05T13:30:00Z","v":10099,"vw":366.732402},{"c":367.5,"h":368.575,"l":365.7525,"n":227,"o":365.7525,"t":"2026-10-05T13:45:00Z","v":6714,"vw":367.243301},{"c":369.44,"h":371.06,"l":367.5,"n":272,"o":367.51,"t":"2026-10-05T14:00:00Z","v":6053,"vw":369.026285},{"c":371.28,"h":371.53,"l":370.45,"n":115,"o":370.63,"t":"2026-10-05T14:15:00Z","v":1328,"vw":371.099406},{"c":369.07,"h":370.74,"l":367.83,"n":210,"o":370.52,"t":"2026-10-05T14:30:00Z","v":3371,"vw":368.477739},{"c":368.21,"h":369.63,"l":368.14,"n":407,"o":368.605,"t":"2026-10-05T14:45:00Z","v":10272,"vw":368.962427},{"c":367.4,"h":368.8,"l":367.05,"n":292,"o":368.165,"t":"2026-10-05T15:00:00Z","v":4058,"vw":367.494976},{"c":369.01,"h":369.925,"l":367.3,"n":282,"o":367.41,"t":"2026-10-05T15:15:00Z","v":4998,"vw":368.529989},{"c":370.635,"h":370.815,"l":369.05,"n":237,"o":369.66,"t":"2026-10-05T15:30:00Z","v":3945,"vw":370.11236},{"c":370.91,"h":371.235,"l":369.78,"n":212,"o":370.168,"t":"2026-10-05T15:45:00Z","v":3331,"vw":370.362642},{"c":373,"h":373.49,"l":370.39,"n":364,"o":370.89,"t":"2026-10-05T16:00:00Z","v":6507,"vw":371.866274},{"c":375.415,"h":376.19,"l":373.23,"n":463,"o":373.28,"t":"2026-10-05T16:15:00Z","v":11688,"vw":375.032674},{"c":373.525,"h":376.4,"l":373.38,"n":416,"o":376.03,"t":"2026-10-05T16:30:00Z","v":10619,"vw":375.705791},{"c":374.945,"h":375.755,"l":372.86,"n":231,"o":373.525,"t":"2026-10-05T16:45:00Z","v":4105,"vw":374.395845},{"c":375.49,"h":375.75,"l":375.02,"n":109,"o":375.05,"t":"2026-10-05T17:00:00Z","v":1093,"vw":375.270218},{"c":377.6775,"h":377.735,"l":375.03,"n":270,"o":375.28,"t":"2026-10-05T17:15:00Z","v":4917,"vw":376.113502},{"c":378.55,"h":378.715,"l":377.6,"n":364,"o":377.98,"t":"2026-10-05T17:30:00Z","v":5193,"vw":378.194769},{"c":379.53,"h":379.705,"l":378.03,"n":329,"o":378.96,"t":"2026-10-05T17:45:00Z","v":4485,"vw":378.686276},{"c":379.025,"h":379.77,"l":378.685,"n":466,"o":379.38,"t":"2026-10-05T18:00:00Z","v":5647,"vw":379.100916},{"c":380.6,"h":380.6,"l":379.02,"n":298,"o":379.02,"t":"2026-10-05T18:15:00Z","v":3778,"vw":380.008163},{"c":379.025,"h":380.77,"l":379.025,"n":410,"o":380.67,"t":"2026-10-05T18:30:00Z","v":5961,"vw":380.027851},{"c":380.08,"h":380.08,"l":378.59,"n":411,"o":378.875,"t":"2026-10-05T18:45:00Z","v":5946,"vw":379.354892},{"c":381.325,"h":381.67,"l":379.99,"n":289,"o":380.105,"t":"2026-10-05T19:00:00Z","v":4172,"vw":380.84179},{"c":380.815,"h":381.78,"l":379.8701,"n":593,"o":381.3575,"t":"2026-10-05T19:15:00Z","v":8624,"vw":381.028024},{"c":380.72,"h":381.26,"l":378.965,"n":909,"o":380.815,"t":"2026-10-05T19:30:00Z","v":14913,"vw":380.22645},{"c":379.9,"h":380.78,"l":379.07,"n":2466,"o":380.73,"t":"2026-10-05T19:45:00Z","v":47411,"vw":380.074693},{"c":379.82,"h":379.82,"l":379.82,"n":35,"o":379.82,"t":"2026-10-05T20:00:00Z","v":71164,"vw":379.82},{"c":387.301,"h":390,"l":383,"n":422,"o":383.38,"t":"2026-10-06T13:30:00Z","v":18386,"vw":386.039194},{"c":384.47,"h":387.5,"l":383.29,"n":360,"o":387.33,"t":"2026-10-06T13:45:00Z","v":8699,"vw":386.105822},{"c":378.82,"h":383.18,"l":378.64,"n":211,"o":383.18,"t":"2026-10-06T14:00:00Z","v":4234,"vw":380.27741},{"c":373.605,"h":378.865,"l":372.53,"n":195,"o":377.99,"t":"2026-10-06T14:15:00Z","v":3411,"vw":375.837441},{"c":371.41,"h":375.3299,"l":371.41,"n":198,"o":373.62,"t":"2026-10-06T14:30:00Z","v":3239,"vw":372.78808},{"c":371.07,"h":372.6,"l":369.14,"n":253,"o":370.02,"t":"2026-10-06T14:45:00Z","v":4273,"vw":371.090781},{"c":371.945,"h":372.04,"l":368.85,"n":202,"o":370.78,"t":"2026-10-06T15:00:00Z","v":2882,"vw":370.261056},{"c":370.82,"h":373.34,"l":370.45,"n":232,"o":371.68,"t":"2026-10-06T15:15:00Z","v":3453,"vw":371.301355},{"c":372.31,"h":373.61,"l":370.765,"n":160,"o":370.765,"t":"2026-10-06T15:30:00Z","v":1694,"vw":371.920257},{"c":372.05,"h":372.54,"l":371.87,"n":88,"o":371.87,"t":"2026-10-06T15:45:00Z","v":886,"vw":372.236067},{"c":370.62,"h":372.145,"l":370.485,"n":189,"o":372.145,"t":"2026-10-06T16:00:00Z","v":1875,"vw":370.895649},{"c":371.125,"h":371.78,"l":370.97,"n":113,"o":371.69,"t":"2026-10-06T16:15:00Z","v":982,"vw":371.205462},{"c":371.38,"h":372.08,"l":370.48,"n":176,"o":370.64,"t":"2026-10-06T16:30:00Z","v":2415,"vw":370.970765},{"c":371.345,"h":371.85,"l":371.29,"n":112,"o":371.305,"t":"2026-10-06T16:45:00Z","v":1023,"vw":371.36264},{"c":372.22,"h":372.615,"l":371.49,"n":136,"o":371.87,"t":"2026-10-06T17:00:00Z","v":2034,"vw":372.125817},{"c":372.2,"h":372.7125,"l":371.9,"n":285,"o":372.13,"t":"2026-10-06T17:15:00Z","v":3851,"vw":372.144613},{"c":371.335,"h":371.965,"l":370.62,"n":231,"o":371.9,"t":"2026-10-06T17:30:00Z","v":2302,"vw":371.386857},{"c":372.05,"h":372.05,"l":371.27,"n":214,"o":371.27,"t":"2026-10-06T17:45:00Z","v":2181,"vw":371.659947},{"c":371.85,"h":371.925,"l":371.35,"n":115,"o":371.91,"t":"2026-10-06T18:00:00Z","v":1015,"vw":371.728462},{"c":370.51,"h":371.85,"l":370.26,"n":181,"o":371.405,"t":"2026-10-06T18:15:00Z","v":2436,"vw":371.022404},{"c":371.09,"h":371.2,"l":370.42,"n":233,"o":370.51,"t":"2026-10-06T18:30:00Z","v":3420,"vw":370.888813},{"c":368.69,"h":370.895,"l":368.69,"n":250,"o":370.47,"t":"2026-10-06T18:45:00Z","v":2954,"vw":370.238269},{"c":369.17,"h":370.63,"l":369.14,"n":387,"o":369.14,"t":"2026-10-06T19:00:00Z","v":6994,"vw":369.735333},{"c":369.165,"h":369.84,"l":368.78,"n":481,"o":369.38,"t":"2026-10-06T19:15:00Z","v":6098,"vw":369.400504},{"c":368.6,"h":369.6,"l":368.52,"n":439,"o":369.6,"t":"2026-10-06T19:30:00Z","v":4400,"vw":368.833399},{"c":368.84,"h":369.28,"l":367.49,"n":1625,"o":368.54,"t":"2026-10-06T19:45:00Z","v":22933,"vw":368.515195},{"c":368.83,"h":368.83,"l":368.83,"n":29,"o":368.83,"t":"2026-10-06T20:00:00Z","v":35288,"vw":368.83},{"c":358.97,"h":358.97,"l":358.97,"n":2,"o":358.97,"t":"2026-10-06T22:30:00Z","v":200,"vw":358.97},{"c":366.93,"h":373.95,"l":363.98,"n":170,"o":373.76,"t":"2026-10-07T13:30:00Z","v":11199,"vw":366.64537},{"c":365.85,"h":366.6182,"l":364.61,"n":282,"o":366.6182,"t":"2026-10-07T13:45:00Z","v":5814,"vw":365.709751},{"c":364.43,"h":367.0199,"l":364.07,"n":255,"o":365.85,"t":"2026-10-07T14:00:00Z","v":5846,"vw":365.270737},{"c":368.11,"h":369.615,"l":365.27,"n":385,"o":365.27,"t":"2026-10-07T14:15:00Z","v":11338,"vw":368.971222},{"c":368.67,"h":368.7325,"l":366.9,"n":317,"o":368.015,"t":"2026-10-07T14:30:00Z","v":3994,"vw":367.863167},{"c":370.63,"h":370.965,"l":367.975,"n":295,"o":368.15,"t":"2026-10-07T14:45:00Z","v":4571,"vw":369.096868},{"c":371.78,"h":371.78,"l":370,"n":218,"o":370.815,"t":"2026-10-07T15:00:00Z","v":3555,"vw":370.795022},{"c":374.175,"h":374.29,"l":371.88,"n":704,"o":372,"t":"2026-10-07T15:15:00Z","v":18029,"vw":373.471649},{"c":372.965,"h":374,"l":372.47,"n":257,"o":374,"t":"2026-10-07T15:30:00Z","v":4141,"vw":373.025563},{"c":371.8925,"h":372.61,"l":371.66,"n":150,"o":372.61,"t":"2026-10-07T15:45:00Z","v":1817,"vw":372.232236},{"c":372.575,"h":372.59,"l":371.3,"n":322,"o":371.9,"t":"2026-10-07T16:00:00Z","v":3868,"vw":372.242326},{"c":372.975,"h":373.44,"l":371.98,"n":364,"o":372.06,"t":"2026-10-07T16:15:00Z","v":9471,"vw":372.560328},{"c":373.2,"h":373.75,"l":372.63,"n":305,"o":372.975,"t":"2026-10-07T16:30:00Z","v":5643,"vw":373.435938},{"c":373.25,"h":373.52,"l":372.81,"n":222,"o":373.23,"t":"2026-10-07T16:45:00Z","v":2204,"vw":373.276177},{"c":373.6875,"h":374.23,"l":372.88,"n":316,"o":372.89,"t":"2026-10-07T17:00:00Z","v":4674,"vw":373.459576},{"c":373.43,"h":374.6,"l":373.07,"n":420,"o":373.68,"t":"2026-10-07T17:15:00Z","v":8049,"vw":373.578565},{"c":373.2,"h":374.22,"l":373.19,"n":258,"o":373.72,"t":"2026-10-07T17:30:00Z","v":3928,"vw":373.629909},{"c":373.03,"h":373.85,"l":372.85,"n":289,"o":373.505,"t":"2026-10-07T17:45:00Z","v":4218,"vw":373.200151},{"c":372.9,"h":373.165,"l":372.28,"n":388,"o":372.815,"t":"2026-10-07T18:00:00Z","v":9581,"vw":372.643028},{"c":371.35,"h":373.25,"l":371.35,"n":377,"o":372.955,"t":"2026-10-07T18:15:00Z","v":3915,"vw":372.414002},{"c":371.59,"h":371.83,"l":370.705,"n":350,"o":371.42,"t":"2026-10-07T18:30:00Z","v":5471,"vw":371.375325},{"c":371.64,"h":371.705,"l":370.72,"n":253,"o":371.19,"t":"2026-10-07T18:45:00Z","v":2510,"vw":371.236514},{"c":370.85,"h":372.36,"l":370.76,"n":326,"o":371.895,"t":"2026-10-07T19:00:00Z","v":4215,"vw":371.869004},{"c":370.36,"h":371.02,"l":369.79,"n":426,"o":370.84,"t":"2026-10-07T19:15:00Z","v":8277,"vw":370.390441},{"c":369.66,"h":370.405,"l":369.07,"n":983,"o":370.385,"t":"2026-10-07T19:30:00Z","v":21422,"vw":369.880847},{"c":367.92,"h":369.97,"l":367.79,"n":2109,"o":369.615,"t":"2026-10-07T19:45:00Z","v":39089,"vw":368.504197},{"c":367.92,"h":368.27,"l":367.92,"n":51,"o":368.27,"t":"2026-10-07T20:00:00Z","v":39758,"vw":367.921101},{"c":367.12,"h":367.12,"l":367.12,"n":1,"o":367.12,"t":"2026-10-07T20:45:00Z","v":40,"vw":367.12},{"c":358.3,"h":372.59,"l":354.33,"n":180,"o":371.99,"t":"2026-10-08T13:30:00Z","v":8152,"vw":360.109792},{"c":359.33,"h":362.64,"l":356.07,"n":729,"o":356.5,"t":"2026-10-08T13:45:00Z","v":29023,"vw":358.420179},{"c":357.685,"h":359.32,"l":356.07,"n":228,"o":359.32,"t":"2026-10-08T14:00:00Z","v":5178,"vw":358.028781},{"c":356.28,"h":360.3999,"l":355.03,"n":417,"o":357.68,"t":"2026-10-08T14:15:00Z","v":10265,"vw":356.426541},{"c":357.85,"h":358.03,"l":356.04,"n":258,"o":356.18,"t":"2026-10-08T14:30:00Z","v":9789,"vw":356.413067},{"c":356.62,"h":358.035,"l":356.61,"n":264,"o":357.65,"t":"2026-10-08T14:45:00Z","v":2609,"vw":357.198491},{"c":355.61,"h":357.02,"l":354.55,"n":247,"o":357.02,"t":"2026-10-08T15:00:00Z","v":3272,"vw":356.151252},{"c":355.49,"h":355.7,"l":353.97,"n":331,"o":355.7,"t":"2026-10-08T15:15:00Z","v":3216,"vw":354.964066},{"c":355.88,"h":355.98,"l":354.79,"n":113,"o":354.83,"t":"2026-10-08T15:30:00Z","v":1141,"vw":355.188611},{"c":357.05,"h":357.33,"l":356.09,"n":228,"o":356.09,"t":"2026-10-08T15:45:00Z","v":1742,"vw":357.012425},{"c":355.93,"h":357.055,"l":355.63,"n":245,"o":357.055,"t":"2026-10-08T16:00:00Z","v":3077,"vw":356.180714},{"c":356.135,"h":357.54,"l":355.48,"n":286,"o":356,"t":"2026-10-08T16:15:00Z","v":3738,"vw":356.52327},{"c":356.5425,"h":357.1475,"l":356.04,"n":215,"o":356.72,"t":"2026-10-08T16:30:00Z","v":1698,"vw":356.583833},{"c":358.89,"h":358.89,"l":357.08,"n":267,"o":357.08,"t":"2026-10-08T16:45:00Z","v":2954,"vw":358.252429},{"c":358.565,"h":359.075,"l":357.92,"n":280,"o":358.93,"t":"2026-10-08T17:00:00Z","v":3292,"vw":358.669836},{"c":358.78,"h":359.105,"l":358.465,"n":137,"o":358.95,"t":"2026-10-08T17:15:00Z","v":1305,"vw":358.686205},{"c":358.815,"h":359.21,"l":358.21,"n":324,"o":358.695,"t":"2026-10-08T17:30:00Z","v":4156,"vw":358.733965},{"c":359.72,"h":359.905,"l":358.62,"n":333,"o":359.17,"t":"2026-10-08T17:45:00Z","v":4857,"vw":358.99941},{"c":360.9,"h":362,"l":359.91,"n":434,"o":359.925,"t":"2026-10-08T18:00:00Z","v":9492,"vw":360.950317},{"c":360.285,"h":361.86,"l":360.08,"n":334,"o":361.35,"t":"2026-10-08T18:15:00Z","v":4800,"vw":360.788035},{"c":360.05,"h":360.15,"l":359.67,"n":201,"o":359.76,"t":"2026-10-08T18:30:00Z","v":2374,"vw":359.958707},{"c":358.72,"h":360.28,"l":358.45,"n":559,"o":360.05,"t":"2026-10-08T18:45:00Z","v":8738,"vw":359.008275},{"c":359.2,"h":360.13,"l":358.61,"n":522,"o":358.61,"t":"2026-10-08T19:00:00Z","v":5866,"vw":359.111169},{"c":359.945,"h":360.18,"l":359.18,"n":676,"o":359.2,"t":"2026-10-08T19:15:00Z","v":12473,"vw":359.737875},{"c":359.77,"h":359.9975,"l":359.25,"n":813,"o":359.975,"t":"2026-10-08T19:30:00Z","v":12239,"vw":359.551321},{"c":360.29,"h":361.48,"l":359.55,"n":2997,"o":359.765,"t":"2026-10-08T19:45:00Z","v":69013,"vw":360.47632},{"c":360.4,"h":360.71,"l":360.4,"n":38,"o":360.71,"t":"2026-10-08T20:00:00Z","v":77328,"vw":360.402959},{"c":365.61,"h":366.58,"l":361.32,"n":176,"o":365.59,"t":"2026-10-09T13:30:00Z","v":2952,"vw":364.369321},{"c":366,"h":366.88,"l":365.37,"n":174,"o":365.37,"t":"2026-10-09T13:45:00Z","v":3643,"vw":365.745048},{"c":366.955,"h":367.6075,"l":365.75,"n":89,"o":366.32,"t":"2026-10-09T14:00:00Z","v":4287,"vw":366.480721},{"c":365.53,"h":368.6699,"l":365.51,"n":114,"o":367.01,"t":"2026-10-09T14:15:00Z","v":1413,"vw":366.379309},{"c":364.9,"h":366.87,"l":364.9,"n":112,"o":365.34,"t":"2026-10-09T14:30:00Z","v":1227,"vw":365.337694},{"c":363.96,"h":364.62,"l":363.38,"n":177,"o":364.62,"t":"2026-10-09T14:45:00Z","v":1878,"vw":363.979072},{"c":364.41,"h":365.18,"l":363.61,"n":195,"o":363.78,"t":"2026-10-09T15:00:00Z","v":4445,"vw":364.647928},{"c":365.885,"h":365.885,"l":364.46,"n":278,"o":364.7425,"t":"2026-10-09T15:15:00Z","v":4185,"vw":365.171375},{"c":365.14,"h":365.19,"l":364.47,"n":272,"o":365.19,"t":"2026-10-09T15:30:00Z","v":2733,"vw":364.860996},{"c":365.59,"h":365.71,"l":364.74,"n":153,"o":365.08,"t":"2026-10-09T15:45:00Z","v":1179,"vw":365.286},{"c":365.53,"h":365.6,"l":365.46,"n":83,"o":365.6,"t":"2026-10-09T16:00:00Z","v":849,"vw":365.540824},{"c":365.5,"h":365.87,"l":365.45,"n":175,"o":365.61,"t":"2026-10-09T16:15:00Z","v":1554,"vw":365.614164},{"c":365.17,"h":365.97,"l":365.17,"n":151,"o":365.77,"t":"2026-10-09T16:30:00Z","v":2144,"vw":365.386471},{"c":365.59,"h":365.59,"l":364.6,"n":208,"o":365.04,"t":"2026-10-09T16:45:00Z","v":2968,"vw":364.981542},{"c":365.92,"h":365.92,"l":365.43,"n":139,"o":365.67,"t":"2026-10-09T17:00:00Z","v":1640,"vw":365.64997},{"c":365.67,"h":365.93,"l":365.07,"n":390,"o":365.65,"t":"2026-10-09T17:15:00Z","v":4655,"vw":365.656704},{"c":366.43,"h":366.745,"l":365.715,"n":348,"o":365.87,"t":"2026-10-09T17:30:00Z","v":10164,"vw":366.173741},{"c":366.86,"h":367,"l":366.11,"n":276,"o":366.28,"t":"2026-10-09T17:45:00Z","v":3457,"vw":366.575498},{"c":366.66,"h":366.71,"l":365.94,"n":356,"o":366.71,"t":"2026-10-09T18:00:00Z","v":3478,"vw":366.42944},{"c":366.68,"h":366.775,"l":366.33,"n":215,"o":366.76,"t":"2026-10-09T18:15:00Z","v":1125,"vw":366.551345},{"c":367.765,"h":367.765,"l":366.735,"n":435,"o":366.89,"t":"2026-10-09T18:30:00Z","v":5248,"vw":367.057123},{"c":366.42,"h":367.135,"l":366.42,"n":292,"o":367.04,"t":"2026-10-09T18:45:00Z","v":2729,"vw":366.819427},{"c":366.45,"h":366.85,"l":366.39,"n":316,"o":366.57,"t":"2026-10-09T19:00:00Z","v":2795,"vw":366.68766},{"c":366.78,"h":366.91,"l":366.04,"n":367,"o":366.28,"t":"2026-10-09T19:15:00Z","v":2687,"vw":366.436045},{"c":366.16,"h":366.87,"l":366.16,"n":641,"o":366.64,"t":"2026-10-09T19:30:00Z","v":7822,"vw":366.652894},{"c":366.19,"h":366.87,"l":365.92,"n":1621,"o":366.21,"t":"2026-10-09T19:45:00Z","v":23954,"vw":366.363432},{"c":366.16,"h":366.16,"l":366.16,"n":39,"o":366.16,"t":"2026-10-09T20:00:00Z","v":24063,"vw":366.16},{"c":364.71,"h":369.85,"l":363.75,"n":47,"o":369.85,"t":"2026-10-12T13:30:00Z","v":2201,"vw":364.47844},{"c":364.47,"h":364.5875,"l":364.47,"n":47,"o":364.5875,"t":"2026-10-12T13:45:00Z","v":443,"vw":364.551066},{"c":363.63,"h":364.475,"l":363.55,"n":149,"o":364.285,"t":"2026-10-12T14:00:00Z","v":1103,"vw":364.063124},{"c":362.11,"h":364.7199,"l":361.9739,"n":190,"o":362.9,"t":"2026-10-12T14:15:00Z","v":4964,"vw":362.992202},{"c":360.11,"h":363.12,"l":359.41,"n":747,"o":363.12,"t":"2026-10-12T14:30:00Z","v":18357,"vw":360.75875},{"c":360.84,"h":361.28,"l":360.8,"n":187,"o":361.05,"t":"2026-10-12T14:45:00Z","v":1694,"vw":361.051149},{"c":360.8,"h":361.28,"l":360.34,"n":173,"o":360.34,"t":"2026-10-12T15:00:00Z","v":2491,"vw":360.974162},{"c":361.96,"h":361.96,"l":360.905,"n":169,"o":360.905,"t":"2026-10-12T15:15:00Z","v":1651,"vw":361.225122},{"c":361.24,"h":362.35,"l":361.24,"n":232,"o":361.985,"t":"2026-10-12T15:30:00Z","v":2231,"vw":361.813569},{"c":361.9,"h":362.175,"l":361.46,"n":89,"o":361.46,"t":"2026-10-12T15:45:00Z","v":930,"vw":361.992549},{"c":361.64,"h":362.025,"l":361.52,"n":73,"o":362.025,"t":"2026-10-12T16:00:00Z","v":994,"vw":361.604786},{"c":360.86,"h":361.55,"l":360.86,"n":120,"o":361.1086,"t":"2026-10-12T16:15:00Z","v":1224,"vw":361.140944},{"c":360.22,"h":360.91,"l":360.22,"n":145,"o":360.91,"t":"2026-10-12T16:30:00Z","v":1143,"vw":360.643552},{"c":360.27,"h":360.32,"l":359.955,"n":274,"o":360.21,"t":"2026-10-12T16:45:00Z","v":2549,"vw":360.158573},{"c":360.07,"h":360.26,"l":359.87,"n":202,"o":360.17,"t":"2026-10-12T17:00:00Z","v":5207,"vw":359.976504},{"c":362.15,"h":362.15,"l":359.995,"n":232,"o":359.995,"t":"2026-10-12T17:15:00Z","v":2705,"vw":360.896675},{"c":361.76,"h":362.13,"l":361.48,"n":174,"o":361.58,"t":"2026-10-12T17:30:00Z","v":2177,"vw":361.850725},{"c":362.29,"h":362.29,"l":361.72,"n":225,"o":362.03,"t":"2026-10-12T17:45:00Z","v":3584,"vw":361.898175},{"c":363.16,"h":363.17,"l":362.28,"n":119,"o":362.29,"t":"2026-10-12T18:00:00Z","v":1633,"vw":362.638564},{"c":362.775,"h":363.135,"l":362.565,"n":131,"o":362.69,"t":"2026-10-12T18:15:00Z","v":1525,"vw":362.736517},{"c":364,"h":364,"l":362.695,"n":182,"o":362.87,"t":"2026-10-12T18:30:00Z","v":2078,"vw":363.150651},{"c":362.915,"h":363.625,"l":362.27,"n":328,"o":363.625,"t":"2026-10-12T18:45:00Z","v":5776,"vw":363.01016},{"c":362.91,"h":363.03,"l":362.62,"n":144,"o":362.92,"t":"2026-10-12T19:00:00Z","v":2075,"vw":362.87154},{"c":361.98,"h":362.915,"l":361.98,"n":341,"o":362.915,"t":"2026-10-12T19:15:00Z","v":4029,"vw":362.395376},{"c":363.27,"h":363.27,"l":361.945,"n":386,"o":361.945,"t":"2026-10-12T19:30:00Z","v":4779,"vw":362.650316},{"c":364.6,"h":365,"l":363.34,"n":1855,"o":363.34,"t":"2026-10-12T19:45:00Z","v":41965,"vw":364.203242},{"c":364.42,"h":364.42,"l":364.42,"n":29,"o":364.42,"t":"2026-10-12T20:00:00Z","v":35796,"vw":364.42},{"c":364.42,"h":364.42,"l":364.42,"n":1,"o":364.42,"t":"2026-10-12T20:15:00Z","v":12518,"vw":364.42},{"c":362.56,"h":369.43,"l":362.56,"n":104,"o":369,"t":"2026-10-13T13:30:00Z","v":2361,"vw":365.267719},{"c":359.465,"h":361.92,"l":358.665,"n":105,"o":361.92,"t":"2026-10-13T13:45:00Z","v":2573,"vw":359.735702},{"c":360.52,"h":360.82,"l":358.425,"n":92,"o":359.46,"t":"2026-10-13T14:00:00Z","v":1614,"vw":359.527548},{"c":359.59,"h":361.4887,"l":359.33,"n":62,"o":360.2,"t":"2026-10-13T14:15:00Z","v":851,"vw":359.894451},{"c":360.84,"h":361.05,"l":360.035,"n":82,"o":360.035,"t":"2026-10-13T14:30:00Z","v":1039,"vw":360.832278},{"c":362.5175,"h":362.5175,"l":361.11,"n":131,"o":361.27,"t":"2026-10-13T14:45:00Z","v":1200,"vw":361.591833},{"c":361.895,"h":362.45,"l":361.725,"n":90,"o":362.05,"t":"2026-10-13T15:00:00Z","v":967,"vw":362.005855},{"c":361.855,"h":362.52,"l":361.79,"n":176,"o":362.015,"t":"2026-10-13T15:15:00Z","v":2315,"vw":362.030646},{"c":361.22,"h":361.53,"l":361.07,"n":88,"o":361.515,"t":"2026-10-13T15:30:00Z","v":774,"vw":361.337382},{"c":360.945,"h":361.365,"l":360.945,"n":89,"o":361.355,"t":"2026-10-13T15:45:00Z","v":1225,"vw":361.172867},{"c":361.31,"h":361.31,"l":360.69,"n":148,"o":361.27,"t":"2026-10-13T16:00:00Z","v":1847,"vw":361.097846},{"c":363.355,"h":363.395,"l":361.205,"n":176,"o":361.205,"t":"2026-10-13T16:15:00Z","v":4147,"vw":362.284675},{"c":363.07,"h":363.33,"l":362.92,"n":103,"o":363.06,"t":"2026-10-13T16:30:00Z","v":1151,"vw":363.012882},{"c":363.41,"h":364.05,"l":362.985,"n":295,"o":363,"t":"2026-10-13T16:45:00Z","v":5411,"vw":363.149434},{"c":363.235,"h":363.9125,"l":363.19,"n":170,"o":363.41,"t":"2026-10-13T17:00:00Z","v":1423,"vw":363.346133},{"c":363.75,"h":363.815,"l":363.75,"n":45,"o":363.755,"t":"2026-10-13T17:15:00Z","v":450,"vw":363.781584},{"c":363.76,"h":363.785,"l":363.28,"n":186,"o":363.71,"t":"2026-10-13T17:30:00Z","v":2602,"vw":363.508418},{"c":364.315,"h":364.325,"l":363.445,"n":110,"o":363.445,"t":"2026-10-13T17:45:00Z","v":1662,"vw":363.984608},{"c":365.0525,"h":365.115,"l":364.39,"n":157,"o":364.515,"t":"2026-10-13T18:00:00Z","v":1347,"vw":364.742681},{"c":363.69,"h":364.775,"l":363.655,"n":192,"o":364.77,"t":"2026-10-13T18:15:00Z","v":2536,"vw":364.186273},{"c":364.305,"h":364.42,"l":363.69,"n":139,"o":363.69,"t":"2026-10-13T18:30:00Z","v":1947,"vw":364.161233},{"c":364.7075,"h":364.81,"l":364.29,"n":190,"o":364.79,"t":"2026-10-13T18:45:00Z","v":2295,"vw":364.543191},{"c":364.33,"h":364.825,"l":363.95,"n":109,"o":364.825,"t":"2026-10-13T19:00:00Z","v":1840,"vw":364.136541},{"c":362.975,"h":364.335,"l":362.65,"n":451,"o":364.335,"t":"2026-10-13T19:15:00Z","v":5314,"vw":363.401911},{"c":362.97,"h":363.31,"l":362.6,"n":484,"o":362.775,"t":"2026-10-13T19:30:00Z","v":7569,"vw":362.774025},{"c":364.04,"h":364.64,"l":362.93,"n":1592,"o":363.02,"t":"2026-10-13T19:45:00Z","v":26819,"vw":363.830001},{"c":363.73,"h":363.73,"l":363.73,"n":40,"o":363.73,"t":"2026-10-13T20:00:00Z","v":41057,"vw":363.73},{"c":356.46,"h":356.46,"l":356.46,"n":1,"o":356.46,"t":"2026-10-13T20:45:00Z","v":80,"vw":356.46},{"c":369.455,"h":370.43,"l":363.47,"n":123,"o":367.86,"t":"2026-10-14T13:30:00Z","v":3422,"vw":366.392946},{"c":368.62,"h":371.07,"l":367.7932,"n":181,"o":369.095,"t":"2026-10-14T13:45:00Z","v":4404,"vw":368.920798},{"c":368.67,"h":368.705,"l":366.38,"n":100,"o":368.26,"t":"2026-10-14T14:00:00Z","v":1568,"vw":367.887895},{"c":367.025,"h":369.25,"l":366.53,"n":153,"o":368.47,"t":"2026-10-14T14:15:00Z","v":3382,"vw":367.557993},{"c":365.53,"h":366.58,"l":365.53,"n":205,"o":366.53,"t":"2026-10-14T14:30:00Z","v":1873,"vw":366.172743},{"c":365.865,"h":365.9325,"l":364.605,"n":245,"o":364.9,"t":"2026-10-14T14:45:00Z","v":2814,"vw":365.243659},{"c":364.03,"h":365.23,"l":364.03,"n":206,"o":365.23,"t":"2026-10-14T15:00:00Z","v":1914,"vw":364.75375},{"c":364.14,"h":364.95,"l":363.74,"n":273,"o":363.74,"t":"2026-10-14T15:15:00Z","v":3995,"vw":364.646435},{"c":362.99,"h":364.15,"l":362.24,"n":265,"o":364.06,"t":"2026-10-14T15:30:00Z","v":3997,"vw":363.34429},{"c":363.54,"h":365.155,"l":363.235,"n":195,"o":363.39,"t":"2026-10-14T15:45:00Z","v":4842,"vw":364.154565},{"c":364.455,"h":364.455,"l":362.93,"n":353,"o":363.44,"t":"2026-10-14T16:00:00Z","v":13274,"vw":363.553051},{"c":363.54,"h":364.45,"l":363.01,"n":485,"o":364.45,"t":"2026-10-14T16:15:00Z","v":21681,"vw":363.266327},{"c":363.91,"h":365,"l":363.67,"n":316,"o":363.73,"t":"2026-10-14T16:30:00Z","v":10695,"vw":363.934221},{"c":363.09,"h":363.67,"l":362.9,"n":251,"o":363.53,"t":"2026-10-14T16:45:00Z","v":4952,"vw":363.241562},{"c":362.56,"h":363.065,"l":362.51,"n":211,"o":362.72,"t":"2026-10-14T17:00:00Z","v":2024,"vw":362.724409},{"c":362.945,"h":363.34,"l":362.52,"n":194,"o":362.52,"t":"2026-10-14T17:15:00Z","v":2439,"vw":362.950185},{"c":362.37,"h":363.05,"l":361.31,"n":365,"o":363.05,"t":"2026-10-14T17:30:00Z","v":4854,"vw":362.492992},{"c":362.235,"h":362.39,"l":361.72,"n":102,"o":362.385,"t":"2026-10-14T17:45:00Z","v":816,"vw":362.287648},{"c":362.59,"h":362.67,"l":361.98,"n":584,"o":362.425,"t":"2026-10-14T18:00:00Z","v":23059,"vw":362.389784},{"c":362.66,"h":363.09,"l":362.38,"n":319,"o":362.6525,"t":"2026-10-14T18:15:00Z","v":12545,"vw":362.830878},{"c":362.23,"h":362.81,"l":362.08,"n":421,"o":362.6,"t":"2026-10-14T18:30:00Z","v":7291,"vw":362.498224},{"c":362.7525,"h":363.17,"l":361.695,"n":527,"o":362.275,"t":"2026-10-14T18:45:00Z","v":9552,"vw":362.24855},{"c":361.7,"h":362.755,"l":361.37,"n":820,"o":362.755,"t":"2026-10-14T19:00:00Z","v":11612,"vw":361.831919},{"c":362,"h":362.63,"l":361.605,"n":614,"o":361.605,"t":"2026-10-14T19:15:00Z","v":10044,"vw":362.16061},{"c":361.66,"h":362.65,"l":361.265,"n":975,"o":361.97,"t":"2026-10-14T19:30:00Z","v":18329,"vw":361.843795},{"c":362.52,"h":363.25,"l":361.29,"n":2385,"o":361.5975,"t":"2026-10-14T19:45:00Z","v":51920,"vw":362.109225},{"c":362.43,"h":362.43,"l":362.19,"n":45,"o":362.19,"t":"2026-10-14T20:00:00Z","v":54057,"vw":362.426846},{"c":362.43,"h":362.43,"l":362.43,"n":2,"o":362.43,"t":"2026-10-15T11:00:00Z","v":68,"vw":362.43},{"c":361.695,"h":364.9,"l":359.88,"n":437,"o":364.9,"t":"2026-10-15T13:30:00Z","v":9319,"vw":362.234687},{"c":363,"h":363.4051,"l":362.52,"n":181,"o":362.63,"t":"2026-10-15T13:45:00Z","v":3243,"vw":362.932568},{"c":363.57,"h":368.5399,"l":363.37,"n":338,"o":363.4125,"t":"2026-10-15T14:00:00Z","v":9313,"vw":364.038019},{"c":362.295,"h":364.73,"l":361.855,"n":400,"o":363.6,"t":"2026-10-15T14:15:00Z","v":8923,"vw":363.514699},{"c":363.95,"h":363.95,"l":361.77,"n":265,"o":362.3,"t":"2026-10-15T14:30:00Z","v":4813,"vw":362.552125},{"c":365.27,"h":365.7,"l":363.95,"n":383,"o":363.95,"t":"2026-10-15T14:45:00Z","v":9111,"vw":364.777119},{"c":364.67,"h":366.04,"l":364.22,"n":438,"o":365.265,"t":"2026-10-15T15:00:00Z","v":7360,"vw":365.203959},{"c":364.7,"h":365.8,"l":364.39,"n":356,"o":364.4,"t":"2026-10-15T15:15:00Z","v":8083,"vw":365.031953},{"c":364.635,"h":365,"l":363.45,"n":295,"o":364.23,"t":"2026-10-15T15:30:00Z","v":5143,"vw":364.197853},{"c":364.78,"h":366.36,"l":364.43,"n":367,"o":365,"t":"2026-10-15T15:45:00Z","v":9230,"vw":365.510062},{"c":365.1,"h":365.14,"l":363.9,"n":357,"o":364.79,"t":"2026-10-15T16:00:00Z","v":8257,"vw":364.486025},{"c":365.12,"h":365.66,"l":364.42,"n":228,"o":365.62,"t":"2026-10-15T16:15:00Z","v":5935,"vw":365.070914},{"c":365.975,"h":365.975,"l":365.035,"n":123,"o":365.035,"t":"2026-10-15T16:30:00Z","v":2150,"vw":365.56692},{"c":365.405,"h":366.13,"l":365.08,"n":193,"o":365.675,"t":"2026-10-15T16:45:00Z","v":4006,"vw":365.628768},{"c":366.625,"h":366.78,"l":365.35,"n":250,"o":365.465,"t":"2026-10-15T17:00:00Z","v":3549,"vw":365.83907},{"c":367.36,"h":367.36,"l":366.615,"n":236,"o":366.7,"t":"2026-10-15T17:15:00Z","v":4490,"vw":366.97428},{"c":367.62,"h":368.09,"l":366.9,"n":352,"o":367.525,"t":"2026-10-15T17:30:00Z","v":5915,"vw":367.438426},{"c":367.9,"h":368.05,"l":367.62,"n":187,"o":367.62,"t":"2026-10-15T17:45:00Z","v":3156,"vw":367.892612},{"c":367.08,"h":367.895,"l":366.85,"n":230,"o":367.795,"t":"2026-10-15T18:00:00Z","v":4042,"vw":367.222126},{"c":367.05,"h":367.545,"l":366.93,"n":135,"o":367.32,"t":"2026-10-15T18:15:00Z","v":2082,"vw":367.253586},{"c":367.375,"h":367.555,"l":367.055,"n":183,"o":367.055,"t":"2026-10-15T18:30:00Z","v":2043,"vw":367.373588},{"c":367,"h":367.79,"l":365.68,"n":482,"o":367.25,"t":"2026-10-15T18:45:00Z","v":9265,"vw":366.650347},{"c":367.25,"h":367.52,"l":366.57,"n":454,"o":367.085,"t":"2026-10-15T19:00:00Z","v":11575,"vw":367.137172},{"c":368.01,"h":368.01,"l":367.31,"n":396,"o":367.38,"t":"2026-10-15T19:15:00Z","v":5923,"vw":367.602628},{"c":366.54,"h":368.51,"l":366.51,"n":754,"o":368.25,"t":"2026-10-15T19:30:00Z","v":12203,"vw":367.39218},{"c":364.61,"h":366.75,"l":364.61,"n":2024,"o":366.665,"t":"2026-10-15T19:45:00Z","v":35476,"vw":365.529797},{"c":364.82,"h":364.97,"l":364.654,"n":32,"o":364.97,"t":"2026-10-15T20:00:00Z","v":47690,"vw":364.819946},{"c":359.64,"h":369.37,"l":359.64,"n":190,"o":369.37,"t":"2026-10-16T13:30:00Z","v":4462,"vw":362.649091},{"c":360.23,"h":360.23,"l":356.3,"n":203,"o":359.265,"t":"2026-10-16T13:45:00Z","v":4852,"vw":358.185562},{"c":358.43,"h":359.92,"l":358.43,"n":171,"o":359.47,"t":"2026-10-16T14:00:00Z","v":2503,"vw":359.305811},{"c":359.38,"h":360.41,"l":359.29,"n":102,"o":359.43,"t":"2026-10-16T14:15:00Z","v":2353,"vw":359.539011},{"c":359.34,"h":360.03,"l":358.89,"n":436,"o":359.38,"t":"2026-10-16T14:30:00Z","v":8003,"vw":359.413286},{"c":357.84,"h":359.98,"l":357.57,"n":377,"o":359.54,"t":"2026-10-16T14:45:00Z","v":4747,"vw":359.024677},{"c":355.28,"h":357.655,"l":355.27,"n":451,"o":357.65,"t":"2026-10-16T15:00:00Z","v":6339,"vw":356.309289},{"c":354.885,"h":356.04,"l":354.54,"n":510,"o":355.04,"t":"2026-10-16T15:15:00Z","v":10252,"vw":355.307762},{"c":354.84,"h":356.18,"l":354.7525,"n":211,"o":354.845,"t":"2026-10-16T15:30:00Z","v":2678,"vw":355.343855},{"c":354.45,"h":355.475,"l":354.16,"n":228,"o":354.81,"t":"2026-10-16T15:45:00Z","v":3863,"vw":355.03747},{"c":354.4275,"h":355.25,"l":354.41,"n":136,"o":354.6375,"t":"2026-10-16T16:00:00Z","v":1796,"vw":354.584762},{"c":356.03,"h":356.25,"l":354.34,"n":214,"o":354.46,"t":"2026-10-16T16:15:00Z","v":4702,"vw":355.114398},{"c":355.895,"h":356.025,"l":355.22,"n":196,"o":355.95,"t":"2026-10-16T16:30:00Z","v":2918,"vw":355.613297},{"c":356.59,"h":356.59,"l":355.43,"n":128,"o":355.89,"t":"2026-10-16T16:45:00Z","v":2668,"vw":355.942741},{"c":355.005,"h":356.52,"l":354.89,"n":160,"o":356.5,"t":"2026-10-16T17:00:00Z","v":2285,"vw":355.600691},{"c":354.815,"h":355.04,"l":354.46,"n":165,"o":355.04,"t":"2026-10-16T17:15:00Z","v":1939,"vw":354.749711},{"c":355.26,"h":355.43,"l":354.6215,"n":179,"o":354.7525,"t":"2026-10-16T17:30:00Z","v":3530,"vw":355.107667},{"c":353.8325,"h":355.105,"l":353.78,"n":164,"o":355.105,"t":"2026-10-16T17:45:00Z","v":2183,"vw":354.412656},{"c":353.965,"h":353.965,"l":353.225,"n":166,"o":353.54,"t":"2026-10-16T18:00:00Z","v":2366,"vw":353.547562},{"c":353.64,"h":353.96,"l":353.4101,"n":260,"o":353.84,"t":"2026-10-16T18:15:00Z","v":4848,"vw":353.612854},{"c":353.8,"h":354.22,"l":353.37,"n":249,"o":353.705,"t":"2026-10-16T18:30:00Z","v":4132,"vw":353.688108},{"c":352.09,"h":353.68,"l":351.87,"n":241,"o":353.285,"t":"2026-10-16T18:45:00Z","v":6118,"vw":352.411295},{"c":351.49,"h":352.175,"l":350.77,"n":522,"o":352.05,"t":"2026-10-16T19:00:00Z","v":7526,"vw":351.385247},{"c":352.24,"h":352.24,"l":351.04,"n":454,"o":351.635,"t":"2026-10-16T19:15:00Z","v":7741,"vw":351.482427},{"c":351.22,"h":352.37,"l":351.12,"n":566,"o":352.05,"t":"2026-10-16T19:30:00Z","v":8249,"vw":351.508517},{"c":353.87,"h":353.87,"l":350.96,"n":2205,"o":351.06,"t":"2026-10-16T19:45:00Z","v":38295,"vw":352.566279},{"c":353.7,"h":353.7,"l":353.62,"n":48,"o":353.62,"t":"2026-10-16T20:00:00Z","v":47024,"vw":353.699928},{"c":355.13,"h":355.87,"l":353.04,"n":43,"o":355.3,"t":"2026-10-19T13:30:00Z","v":1870,"vw":354.614988},{"c":353.28,"h":356.34,"l":352.77,"n":147,"o":355.14,"t":"2026-10-19T13:45:00Z","v":2715,"vw":353.616439},{"c":352.615,"h":354.45,"l":350.61,"n":246,"o":354.45,"t":"2026-10-19T14:00:00Z","v":4290,"vw":351.898091},{"c":352.645,"h":354.18,"l":351.58,"n":224,"o":353.7,"t":"2026-10-19T14:15:00Z","v":3928,"vw":353.507794},{"c":353.01,"h":353.15,"l":352.86,"n":130,"o":353.09,"t":"2026-10-19T14:30:00Z","v":1674,"vw":353.031186},{"c":352.34,"h":353.695,"l":352.34,"n":204,"o":353.34,"t":"2026-10-19T14:45:00Z","v":2341,"vw":352.904979},{"c":353.545,"h":353.66,"l":352.59,"n":135,"o":352.59,"t":"2026-10-19T15:00:00Z","v":1662,"vw":353.059877},{"c":353.47,"h":354.63,"l":352.44,"n":333,"o":354.06,"t":"2026-10-19T15:15:00Z","v":9145,"vw":353.814446},{"c":353.46,"h":353.785,"l":352.91,"n":72,"o":353.775,"t":"2026-10-19T15:30:00Z","v":908,"vw":353.565934},{"c":353.535,"h":353.535,"l":352.985,"n":251,"o":353.36,"t":"2026-10-19T15:45:00Z","v":3067,"vw":353.177086},{"c":353.38,"h":354.125,"l":353.31,"n":90,"o":353.61,"t":"2026-10-19T16:00:00Z","v":1298,"vw":353.594931},{"c":352.84,"h":353.695,"l":351.96,"n":415,"o":353.695,"t":"2026-10-19T16:15:00Z","v":6413,"vw":352.582078},{"c":353.245,"h":353.36,"l":352.865,"n":238,"o":352.865,"t":"2026-10-19T16:30:00Z","v":5661,"vw":353.096483},{"c":353.49,"h":353.82,"l":353.245,"n":364,"o":353.245,"t":"2026-10-19T16:45:00Z","v":5987,"vw":353.4761},{"c":353.79,"h":354.025,"l":353.57,"n":166,"o":353.57,"t":"2026-10-19T17:00:00Z","v":1601,"vw":353.830907},{"c":354.16,"h":354.17,"l":353.73,"n":273,"o":354.03,"t":"2026-10-19T17:15:00Z","v":5265,"vw":353.969325},{"c":354.235,"h":354.27,"l":353.7,"n":362,"o":354.005,"t":"2026-10-19T17:30:00Z","v":5479,"vw":354.004704},{"c":353.89,"h":354.255,"l":353.82,"n":200,"o":354.24,"t":"2026-10-19T17:45:00Z","v":3473,"vw":353.973581},{"c":353.695,"h":354.14,"l":353.21,"n":323,"o":353.82,"t":"2026-10-19T18:00:00Z","v":5671,"vw":353.649486},{"c":354.33,"h":354.33,"l":353.695,"n":221,"o":353.695,"t":"2026-10-19T18:15:00Z","v":5390,"vw":354.063818},{"c":353.96,"h":354.22,"l":353.75,"n":282,"o":354.21,"t":"2026-10-19T18:30:00Z","v":5724,"vw":353.970807},{"c":354.24,"h":354.2675,"l":353.89,"n":243,"o":354.16,"t":"2026-10-19T18:45:00Z","v":4269,"vw":354.150197},{"c":353.695,"h":354.55,"l":353.27,"n":399,"o":354.44,"t":"2026-10-19T19:00:00Z","v":8125,"vw":353.774927},{"c":353.72,"h":354.4,"l":353.34,"n":587,"o":353.695,"t":"2026-10-19T19:15:00Z","v":11120,"vw":353.809661},{"c":352.7,"h":353.94,"l":352.7,"n":706,"o":353.72,"t":"2026-10-19T19:30:00Z","v":11239,"vw":353.530606},{"c":352.82,"h":353.38,"l":351.59,"n":2299,"o":352.62,"t":"2026-10-19T19:45:00Z","v":41508,"vw":352.300478},{"c":352.82,"h":352.82,"l":352.6,"n":38,"o":352.6,"t":"2026-10-19T20:00:00Z","v":52996,"vw":352.819695},{"c":354.1616,"h":356.93,"l":352.08,"n":110,"o":352.08,"t":"2026-10-20T13:30:00Z","v":3096,"vw":353.306172},{"c":353.5925,"h":354.44,"l":351.57,"n":380,"o":354.44,"t":"2026-10-20T13:45:00Z","v":8797,"vw":353.247214},{"c":351.92,"h":353.565,"l":350.49,"n":224,"o":353.565,"t":"2026-10-20T14:00:00Z","v":3052,"vw":351.80036},{"c":353.67,"h":354.45,"l":352.67,"n":397,"o":352.67,"t":"2026-10-20T14:15:00Z","v":8341,"vw":353.562618},{"c":354.74,"h":355.14,"l":353.83,"n":372,"o":354.525,"t":"2026-10-20T14:30:00Z","v":8863,"vw":354.539908},{"c":354.795,"h":355.68,"l":354.03,"n":337,"o":354.435,"t":"2026-10-20T14:45:00Z","v":5647,"vw":354.791602},{"c":354.59,"h":355.66,"l":354.22,"n":446,"o":354.83,"t":"2026-10-20T15:00:00Z","v":10541,"vw":355.09926},{"c":353.79,"h":355.49,"l":352.98,"n":461,"o":354.72,"t":"2026-10-20T15:15:00Z","v":7358,"vw":354.568102},{"c":355.455,"h":355.46,"l":353.55,"n":325,"o":353.765,"t":"2026-10-20T15:30:00Z","v":5282,"vw":354.373218},{"c":354.51,"h":355.98,"l":354.51,"n":336,"o":355.51,"t":"2026-10-20T15:45:00Z","v":4309,"vw":355.176835},{"c":355.6,"h":356.185,"l":354.43,"n":350,"o":354.55,"t":"2026-10-20T16:00:00Z","v":5622,"vw":355.175744},{"c":355.99,"h":356.45,"l":355.2025,"n":265,"o":356.45,"t":"2026-10-20T16:15:00Z","v":2430,"vw":355.755559},{"c":355.76,"h":356.4,"l":355.46,"n":200,"o":356.12,"t":"2026-10-20T16:30:00Z","v":2660,"vw":355.910446},{"c":355.11,"h":356.255,"l":354.3325,"n":463,"o":356.255,"t":"2026-10-20T16:45:00Z","v":7888,"vw":355.051398},{"c":355.68,"h":355.87,"l":354.9646,"n":245,"o":355.2,"t":"2026-10-20T17:00:00Z","v":2462,"vw":355.481723},{"c":355.21,"h":355.855,"l":355.21,"n":126,"o":355.855,"t":"2026-10-20T17:15:00Z","v":931,"vw":355.387608},{"c":355.825,"h":356.04,"l":355.17,"n":434,"o":355.17,"t":"2026-10-20T17:30:00Z","v":5673,"vw":355.681004},{"c":354.96,"h":356.03,"l":354.43,"n":451,"o":356.03,"t":"2026-10-20T17:45:00Z","v":7142,"vw":355.210976},{"c":356.215,"h":356.215,"l":354.96,"n":273,"o":354.96,"t":"2026-10-20T18:00:00Z","v":2795,"vw":355.712796},{"c":355.63,"h":356.29,"l":355.57,"n":283,"o":355.57,"t":"2026-10-20T18:15:00Z","v":3820,"vw":355.879929},{"c":355.01,"h":355.67,"l":354.82,"n":301,"o":355.63,"t":"2026-10-20T18:30:00Z","v":3147,"vw":355.252683},{"c":355.91,"h":356.04,"l":354.98,"n":356,"o":355.01,"t":"2026-10-20T18:45:00Z","v":5763,"vw":355.48354},{"c":355.055,"h":356.05,"l":355.04,"n":239,"o":355.91,"t":"2026-10-20T19:00:00Z","v":3811,"vw":355.383199},{"c":355.54,"h":355.61,"l":354.88,"n":418,"o":354.88,"t":"2026-10-20T19:15:00Z","v":5878,"vw":355.31989},{"c":355.38,"h":355.6,"l":354.72,"n":716,"o":355.26,"t":"2026-10-20T19:30:00Z","v":9155,"vw":355.082349},{"c":354.43,"h":356.39,"l":353.79,"n":1876,"o":355.375,"t":"2026-10-20T19:45:00Z","v":33507,"vw":355.039656},{"c":354.5,"h":354.5,"l":354.5,"n":36,"o":354.5,"t":"2026-10-20T20:00:00Z","v":37117,"vw":354.5},{"c":358.46,"h":358.46,"l":349.915,"n":265,"o":350.21,"t":"2026-10-21T13:30:00Z","v":9634,"vw":352.477376},{"c":357.31,"h":360.98,"l":356.72,"n":322,"o":358.46,"t":"2026-10-21T13:45:00Z","v":9149,"vw":358.594844},{"c":350.8,"h":357.95,"l":347.29,"n":921,"o":357.95,"t":"2026-10-21T14:00:00Z","v":31741,"vw":350.887268},{"c":351.025,"h":352.25,"l":348.26,"n":647,"o":350.28,"t":"2026-10-21T14:15:00Z","v":21993,"vw":350.083769},{"c":352.08,"h":353.9375,"l":351.24,"n":536,"o":351.24,"t":"2026-10-21T14:30:00Z","v":9277,"vw":352.317006},{"c":355.28,"h":355.36,"l":352.7,"n":325,"o":353.35,"t":"2026-10-21T14:45:00Z","v":5155,"vw":353.761621},{"c":355.19,"h":355.55,"l":353.4,"n":351,"o":354.83,"t":"2026-10-21T15:00:00Z","v":5535,"vw":354.672296},{"c":357.385,"h":357.725,"l":355.19,"n":469,"o":355.19,"t":"2026-10-21T15:15:00Z","v":5695,"vw":356.341305},{"c":356.77,"h":357.7,"l":356.61,"n":403,"o":357.385,"t":"2026-10-21T15:30:00Z","v":5334,"vw":357.168525},{"c":359.07,"h":359.71,"l":357,"n":555,"o":357.13,"t":"2026-10-21T15:45:00Z","v":9046,"vw":358.124914},{"c":360.29,"h":360.75,"l":359.21,"n":380,"o":359.21,"t":"2026-10-21T16:00:00Z","v":4462,"vw":359.768592},{"c":360.085,"h":360.23,"l":358.485,"n":532,"o":359.67,"t":"2026-10-21T16:15:00Z","v":9408,"vw":359.270169},{"c":360.15,"h":361.15,"l":360.075,"n":921,"o":360.33,"t":"2026-10-21T16:30:00Z","v":17668,"vw":360.668993},{"c":360.75,"h":361.16,"l":359.26,"n":555,"o":360.15,"t":"2026-10-21T16:45:00Z","v":7833,"vw":360.450922},{"c":360.39,"h":360.92,"l":358.6664,"n":448,"o":360.35,"t":"2026-10-21T17:00:00Z","v":6636,"vw":360.264497},{"c":361.16,"h":361.46,"l":360.5,"n":290,"o":360.86,"t":"2026-10-21T17:15:00Z","v":5429,"vw":361.022577},{"c":361.14,"h":362.08,"l":360.16,"n":504,"o":361.34,"t":"2026-10-21T17:30:00Z","v":7161,"vw":360.708368},{"c":359.62,"h":361.14,"l":359.46,"n":342,"o":361.14,"t":"2026-10-21T17:45:00Z","v":7997,"vw":360.453368},{"c":360.4,"h":360.82,"l":358.18,"n":432,"o":359.565,"t":"2026-10-21T18:00:00Z","v":6749,"vw":359.335922},{"c":359.815,"h":360.75,"l":359.355,"n":436,"o":360.37,"t":"2026-10-21T18:15:00Z","v":5581,"vw":360.193124},{"c":360.005,"h":360.97,"l":359.765,"n":300,"o":359.765,"t":"2026-10-21T18:30:00Z","v":3612,"vw":360.113826},{"c":359.13,"h":360.44,"l":358.87,"n":486,"o":360.23,"t":"2026-10-21T18:45:00Z","v":6739,"vw":359.64758},{"c":358.38,"h":359.03,"l":357.255,"n":549,"o":359.03,"t":"2026-10-21T19:00:00Z","v":8601,"vw":357.993021},{"c":360.015,"h":360.195,"l":358.265,"n":651,"o":358.32,"t":"2026-10-21T19:15:00Z","v":11566,"vw":359.346297},{"c":359.59,"h":360.02,"l":358.41,"n":965,"o":360.015,"t":"2026-10-21T19:30:00Z","v":20075,"vw":359.226928},{"c":360.43,"h":362.42,"l":359.19,"n":2139,"o":359.42,"t":"2026-10-21T19:45:00Z","v":47316,"vw":361.070793},{"c":360.5,"h":360.5,"l":360.5,"n":50,"o":360.5,"t":"2026-10-21T20:00:00Z","v":68915,"vw":360.5},{"c":366.055,"h":367.93,"l":359.83,"n":281,"o":359.83,"t":"2026-10-22T13:30:00Z","v":12161,"vw":364.897582},{"c":364.31,"h":366.64,"l":364.31,"n":313,"o":365.44,"t":"2026-10-22T13:45:00Z","v":9571,"vw":365.269614},{"c":363.02,"h":365.0225,"l":361.85,"n":166,"o":365.005,"t":"2026-10-22T14:00:00Z","v":2650,"vw":363.760485},{"c":361.82,"h":363.23,"l":361.82,"n":215,"o":363.15,"t":"2026-10-22T14:15:00Z","v":5102,"vw":362.777525},{"c":365.37,"h":365.605,"l":361.89,"n":320,"o":361.99,"t":"2026-10-22T14:30:00Z","v":9891,"vw":362.828189},{"c":366.21,"h":366.21,"l":364.615,"n":240,"o":364.615,"t":"2026-10-22T14:45:00Z","v":2569,"vw":365.501419},{"c":365.725,"h":366.52,"l":365.33,"n":274,"o":366.44,"t":"2026-10-22T15:00:00Z","v":2997,"vw":366.018332},{"c":366.85,"h":367.63,"l":365.685,"n":383,"o":366.11,"t":"2026-10-22T15:15:00Z","v":7506,"vw":366.826785},{"c":367,"h":367.31,"l":366.41,"n":325,"o":366.85,"t":"2026-10-22T15:30:00Z","v":5358,"vw":366.703834},{"c":366.72,"h":367.515,"l":366.37,"n":359,"o":367.225,"t":"2026-10-22T15:45:00Z","v":3937,"vw":367.063059},{"c":367.56,"h":367.89,"l":366.64,"n":259,"o":366.72,"t":"2026-10-22T16:00:00Z","v":2949,"vw":367.459844},{"c":366.12,"h":367.675,"l":366.12,"n":312,"o":367.145,"t":"2026-10-22T16:15:00Z","v":6108,"vw":366.654503},{"c":362.01,"h":366.42,"l":360.5,"n":647,"o":366.4,"t":"2026-10-22T16:30:00Z","v":11671,"vw":363.254383},{"c":364.15,"h":364.53,"l":360.87,"n":303,"o":361.41,"t":"2026-10-22T16:45:00Z","v":3981,"vw":362.411589},{"c":362.645,"h":364.18,"l":362.27,"n":228,"o":364.18,"t":"2026-10-22T17:00:00Z","v":2450,"vw":363.015602},{"c":362.37,"h":362.705,"l":361.8187,"n":300,"o":362.545,"t":"2026-10-22T17:15:00Z","v":3143,"vw":362.247409},{"c":362.64,"h":363.23,"l":361.915,"n":349,"o":362.57,"t":"2026-10-22T17:30:00Z","v":3665,"vw":362.619229},{"c":361.65,"h":363.54,"l":361.65,"n":389,"o":362.455,"t":"2026-10-22T17:45:00Z","v":4741,"vw":362.927868},{"c":361.91,"h":362.63,"l":361.49,"n":495,"o":361.74,"t":"2026-10-22T18:00:00Z","v":6540,"vw":361.823704},{"c":362.7,"h":362.93,"l":362.02,"n":242,"o":362.02,"t":"2026-10-22T18:15:00Z","v":2418,"vw":362.466835},{"c":362.09,"h":363.07,"l":362.09,"n":239,"o":362.805,"t":"2026-10-22T18:30:00Z","v":3075,"vw":362.424731},{"c":362.48,"h":362.81,"l":361.8992,"n":305,"o":362.165,"t":"2026-10-22T18:45:00Z","v":3999,"vw":362.291554},{"c":362.04,"h":362.78,"l":361.71,"n":444,"o":362.49,"t":"2026-10-22T19:00:00Z","v":5674,"vw":362.225484},{"c":361.9,"h":362.96,"l":361.63,"n":482,"o":362.02,"t":"2026-10-22T19:15:00Z","v":7689,"vw":362.340201},{"c":361.585,"h":362,"l":361.07,"n":717,"o":361.905,"t":"2026-10-22T19:30:00Z","v":9616,"vw":361.589822},{"c":363.45,"h":363.95,"l":361.57,"n":1837,"o":361.575,"t":"2026-10-22T19:45:00Z","v":30629,"vw":363.002555},{"c":363.5,"h":363.5,"l":363.5,"n":35,"o":363.5,"t":"2026-10-22T20:00:00Z","v":49215,"vw":363.5}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.1,"premium":2.45,"strike":448.1412172348922,"iv":0.5387916837295905,"gamma":0.003191522908328934,"theta":-0.17151304917709662,"vega":0.17936273341186001,"rho":0.025689492179958574,"breakevenPct":23.959069390616833},{"delta":0.15,"premium":3.8544536817102135,"strike":428.36104513064134,"iv":0.5143555819477436,"gamma":0.004414726840855107,"theta":-0.21697054631828977,"vega":0.2384163895486936,"rho":0.03855608967111499,"breakevenPct":18.903851117565765},{"delta":0.2,"premium":5.257217573221758,"strike":413.8075313807531,"iv":0.49107238493723854,"gamma":0.005557322175732218,"theta":-0.24957573221757323,"vega":0.28664225941422594,"rho":0.051470741489467,"breakevenPct":15.286038226678095},{"delta":0.25,"premium":6.641902834008097,"strike":401.7206477732793,"iv":0.4630261133603239,"gamma":0.006727935222672065,"theta":-0.26840485829959515,"vega":0.32498522267206476,"rho":0.06442105462597476,"breakevenPct":12.341829603105207},{"delta":0.3,"premium":8.543564356435644,"strike":394.1301272984441,"iv":0.46576548797736916,"gamma":0.007252192362093352,"theta":-0.2955685997171146,"vega":0.3544272984441301,"rho":0.0771627808882692,"breakevenPct":10.776806507532259},{"delta":0.35,"premium":10.697442455242966,"strike":387.3401534526854,"iv":0.47333657289002556,"gamma":0.007579795396419437,"theta":-0.3210296675191816,"vega":0.3778815856777493,"rho":0.08977685211268947,"breakevenPct":9.501401900392953},{"delta":0.4,"premium":13.095140664961638,"strike":380.9462915601023,"iv":0.4827994884910486,"gamma":0.007771611253196931,"theta":-0.34321636828644503,"vega":0.3951450127877238,"rho":0.10225462144712139,"breakevenPct":8.402044628628316},{"delta":0.45,"premium":15.582769830949285,"strike":374.4603381014304,"iv":0.4833690507152146,"gamma":0.007966189856957087,"theta":-0.352316644993498,"vega":0.40362743823146946,"rho":0.11466980071526471,"breakevenPct":7.302092966266772},{"delta":0.5,"premium":18.201622971285893,"strike":368.03995006242195,"iv":0.48228838951310865,"gamma":0.00808039950062422,"theta":-0.3563923845193508,"vega":0.40741997503121097,"rho":0.12700277327674553,"breakevenPct":6.2562786887779565},{"delta":0.55,"premium":21.07303370786517,"strike":361.7977528089888,"iv":0.48097752808988764,"gamma":0.008017977528089887,"theta":-0.3544573033707865,"vega":0.40429887640449436,"rho":0.13917990093972488,"breakevenPct":5.328964653880031},{"delta":0.6,"premium":24.6191270860077,"strike":355.4300385109114,"iv":0.48594685494223366,"gamma":0.0077258023106546855,"theta":-0.3506553273427471,"vega":0.39384878048780486,"rho":0.15089956575073044,"breakevenPct":4.55272781208229},{"delta":0.65,"premium":28.468026315789476,"strike":348.9868421052632,"iv":0.49180355263157893,"gamma":0.007339210526315789,"theta":-0.3435882894736842,"vega":0.3787918421052631,"rho":0.1624129191346131,"breakevenPct":3.8390284514587756},{"delta":0.7,"premium":32.48118421052631,"strike":342.40789473684214,"iv":0.48857986842105267,"gamma":0.006944473684210526,"theta":-0.3227330263157895,"vega":0.35471289473684214,"rho":0.17380942413281947,"breakevenPct":3.1331716498950266},{"delta":0.75,"premium":37.675,"strike":335,"iv":0.49395,"gamma":0.00625,"theta":-0.3009,"vega":0.32394999999999996,"rho":0.18433835847571323,"breakevenPct":2.5240715268225538},{"delta":0.8,"premium":44.12625698324023,"strike":326.5921787709497,"iv":0.5046916201117319,"gamma":0.005359217877094971,"theta":-0.2748067039106145,"vega":0.2856424581005586,"rho":0.19392278000554145,"breakevenPct":1.9858145128445441},{"delta":0.85,"premium":51.70526315789473,"strike":317.15399610136456,"iv":0.5108647173489279,"gamma":0.004415399610136454,"theta":-0.23708615984405465,"vega":0.2376923976608188,"rho":0.20264210661319423,"breakevenPct":1.4743491772377564},{"delta":0.9,"premium":61.13829787234043,"strike":305.9574468085106,"iv":0.5119829787234043,"gamma":0.0033361702127659575,"theta":-0.18631489361702128,"vega":0.17899361702127659,"rho":0.2099286258183068,"breakevenPct":0.9892007375106089}],"put":[{"delta":0.1,"premium":5.025,"strike":270.1098901098901,"iv":0.9247747252747253,"gamma":0.0018043956043956044,"theta":-0.28229450549450547,"vega":0.17982857142857142,"rho":-0.03322739602484659,"breakevenPct":27.074308085312204},{"delta":0.15,"premium":5.442857142857143,"strike":306.984126984127,"iv":0.6378285714285714,"gamma":0.003623809523809524,"theta":-0.2524571428571429,"vega":0.23765873015873018,"rho":-0.048530376243708206,"breakevenPct":17.045042684657542},{"delta":0.2,"premium":6.706235431235432,"strike":324.009324009324,"iv":0.5450226107226107,"gamma":0.0050009324009324015,"theta":-0.2596512820512821,"vega":0.2860939393939394,"rho":-0.06440692482349275,"breakevenPct":12.708916484707407},{"delta":0.25,"premium":8.507560975609756,"strike":333.9512195121951,"iv":0.5151917073170732,"gamma":0.005995121951219512,"theta":-0.2770151219512195,"vega":0.32421853658536587,"rho":-0.08057906046559332,"breakevenPct":10.469419934914619},{"delta":0.3,"premium":10.616857142857143,"strike":341.8285714285714,"iv":0.5032097142857143,"gamma":0.006746285714285714,"theta":-0.29518799999999995,"vega":0.3552525714285714,"rho":-0.09691952469616548,"breakevenPct":8.882609550009827},{"delta":0.35,"premium":12.831142857142856,"strike":348.9714285714286,"iv":0.49113828571428575,"gamma":0.007317714285714286,"theta":-0.30568799999999996,"vega":0.37889542857142855,"rho":-0.1133109461304698,"breakevenPct":7.5267439575555075},{"delta":0.4,"premium":15.62760814249364,"strike":355.44529262086513,"iv":0.4902712468193384,"gamma":0.007617811704834606,"theta":-0.3155857506361323,"vega":0.3938440203562341,"rho":-0.1300629115599478,"breakevenPct":6.515079923419115},{"delta":0.45,"premium":18.51518518518519,"strike":361.75308641975306,"iv":0.4882651851851852,"gamma":0.007870123456790123,"theta":-0.32075925925925924,"vega":0.404359012345679,"rho":-0.14686618832255716,"breakevenPct":5.5741674732963125},{"delta":0.5,"premium":21.385555555555555,"strike":367.9259259259259,"iv":0.47863555555555554,"gamma":0.008117037037037037,"theta":-0.31427777777777777,"vega":0.4073837037037037,"rho":-0.1636459154222753,"breakevenPct":4.665647766060426},{"delta":0.55,"premium":24.871518987341776,"strike":374.20253164556965,"iv":0.47468556962025316,"gamma":0.008115949367088609,"theta":-0.30613240506329115,"vega":0.40356708860759494,"rho":-0.180842601689066,"breakevenPct":3.8979332439538306},{"delta":0.6,"premium":28.785217391304347,"strike":380.60869565217394,"iv":0.4742782608695652,"gamma":0.007963478260869565,"theta":-0.2968834782608696,"vega":0.3954695652173913,"rho":-0.1983346578321359,"breakevenPct":3.212248071287609},{"delta":0.65,"premium":33.96637681159421,"strike":387.8550724637681,"iv":0.48116231884057975,"gamma":0.007528695652173913,"theta":-0.28478202898550725,"vega":0.3784405797101449,"rho":-0.21674684132433802,"breakevenPct":2.644100233239639},{"delta":0.7,"premium":39.65748031496063,"strike":395.54330708661416,"iv":0.4846412598425197,"gamma":0.007011968503937008,"theta":-0.26479181102362204,"vega":0.35482992125984253,"rho":-0.2355149233232356,"breakevenPct":2.0946831439742657},{"delta":0.75,"premium":46.96666666666667,"strike":404.6666666666667,"iv":0.49420000000000003,"gamma":0.00628,"theta":-0.24208,"vega":0.3247333333333333,"rho":-0.2555027209733456,"breakevenPct":1.5955983493810177},{"delta":0.8,"premium":55.380608365019015,"strike":414.7908745247148,"iv":0.4993923954372624,"gamma":0.005416730038022813,"theta":-0.20882661596958174,"vega":0.28555361216730035,"rho":-0.27633850119706643,"breakevenPct":1.1250987181029415},{"delta":0.85,"premium":65.15635359116021,"strike":426.2430939226519,"iv":0.49865801104972374,"gamma":0.004562983425414366,"theta":-0.16452209944751386,"vega":0.23820110497237573,"rho":-0.298207771382189,"breakevenPct":0.663895369603383},{"delta":0.9,"premium":86.17914438502677,"strike":448.6096256684492,"iv":0.5408834224598931,"gamma":0.0031695187165775383,"theta":-0.12307486631016037,"vega":0.17962299465240636,"rho":-0.3288115515294203,"breakevenPct":0.2942279825522802}]},"raw":{"call":[{"delta":0.1,"premium":2.45,"strike":448.1412172348922,"iv":0.5387916837295905,"gamma":0.003191522908328934,"theta":-0.17151304917709662,"vega":0.17936273341186001,"rho":0.025689492179958574,"breakevenPct":23.959069390616833},{"delta":0.15,"premium":3.8544536817102135,"strike":428.36104513064134,"iv":0.5143555819477436,"gamma":0.004414726840855107,"theta":-0.21697054631828977,"vega":0.2384163895486936,"rho":0.03855608967111499,"breakevenPct":18.903851117565765},{"delta":0.2,"premium":5.257217573221758,"strike":413.8075313807531,"iv":0.49107238493723854,"gamma":0.005557322175732218,"theta":-0.24957573221757323,"vega":0.28664225941422594,"rho":0.051470741489467,"breakevenPct":15.286038226678095},{"delta":0.25,"premium":6.641902834008097,"strike":401.7206477732793,"iv":0.4630261133603239,"gamma":0.006727935222672065,"theta":-0.26840485829959515,"vega":0.32498522267206476,"rho":0.06442105462597476,"breakevenPct":12.341829603105207},{"delta":0.3,"premium":8.543564356435644,"strike":394.1301272984441,"iv":0.46576548797736916,"gamma":0.007252192362093352,"theta":-0.2955685997171146,"vega":0.3544272984441301,"rho":0.0771627808882692,"breakevenPct":10.776806507532259},{"delta":0.35,"premium":10.697442455242966,"strike":387.3401534526854,"iv":0.47333657289002556,"gamma":0.007579795396419437,"theta":-0.3210296675191816,"vega":0.3778815856777493,"rho":0.08977685211268947,"breakevenPct":9.501401900392953},{"delta":0.4,"premium":13.095140664961638,"strike":380.9462915601023,"iv":0.4827994884910486,"gamma":0.007771611253196931,"theta":-0.34321636828644503,"vega":0.3951450127877238,"rho":0.10225462144712139,"breakevenPct":8.402044628628316},{"delta":0.45,"premium":15.582769830949285,"strike":374.4603381014304,"iv":0.4833690507152146,"gamma":0.007966189856957087,"theta":-0.352316644993498,"vega":0.40362743823146946,"rho":0.11466980071526471,"breakevenPct":7.302092966266772},{"delta":0.5,"premium":18.201622971285893,"strike":368.03995006242195,"iv":0.48228838951310865,"gamma":0.00808039950062422,"theta":-0.3563923845193508,"vega":0.40741997503121097,"rho":0.12700277327674553,"breakevenPct":6.2562786887779565},{"delta":0.55,"premium":21.07303370786517,"strike":361.7977528089888,"iv":0.48097752808988764,"gamma":0.008017977528089887,"theta":-0.3544573033707865,"vega":0.40429887640449436,"rho":0.13917990093972488,"breakevenPct":5.328964653880031},{"delta":0.6,"premium":24.6191270860077,"strike":355.4300385109114,"iv":0.48594685494223366,"gamma":0.0077258023106546855,"theta":-0.3506553273427471,"vega":0.39384878048780486,"rho":0.15089956575073044,"breakevenPct":4.55272781208229},{"delta":0.65,"premium":28.468026315789476,"strike":348.9868421052632,"iv":0.49180355263157893,"gamma":0.007339210526315789,"theta":-0.3435882894736842,"vega":0.3787918421052631,"rho":0.1624129191346131,"breakevenPct":3.8390284514587756},{"delta":0.7,"premium":32.48118421052631,"strike":342.40789473684214,"iv":0.48857986842105267,"gamma":0.006944473684210526,"theta":-0.3227330263157895,"vega":0.35471289473684214,"rho":0.17380942413281947,"breakevenPct":3.1331716498950266},{"delta":0.75,"premium":37.675,"strike":335,"iv":0.49395,"gamma":0.00625,"theta":-0.3009,"vega":0.32394999999999996,"rho":0.18433835847571323,"breakevenPct":2.5240715268225538},{"delta":0.8,"premium":44.12625698324023,"strike":326.5921787709497,"iv":0.5046916201117319,"gamma":0.005359217877094971,"theta":-0.2748067039106145,"vega":0.2856424581005586,"rho":0.19392278000554145,"breakevenPct":1.9858145128445441},{"delta":0.85,"premium":51.70526315789473,"strike":317.15399610136456,"iv":0.5108647173489279,"gamma":0.004415399610136454,"theta":-0.23708615984405465,"vega":0.2376923976608188,"rho":0.20264210661319423,"breakevenPct":1.4743491772377564},{"delta":0.9,"premium":61.13829787234043,"strike":305.9574468085106,"iv":0.5119829787234043,"gamma":0.0033361702127659575,"theta":-0.18631489361702128,"vega":0.17899361702127659,"rho":0.2099286258183068,"breakevenPct":0.9892007375106089}],"put":[{"delta":0.1,"premium":5.025,"strike":270.1098901098901,"iv":0.9247747252747253,"gamma":0.0018043956043956044,"theta":-0.28229450549450547,"vega":0.17982857142857142,"rho":-0.03322739602484659,"breakevenPct":27.074308085312204},{"delta":0.15,"premium":5.442857142857143,"strike":306.984126984127,"iv":0.6378285714285714,"gamma":0.003623809523809524,"theta":-0.2524571428571429,"vega":0.23765873015873018,"rho":-0.048530376243708206,"breakevenPct":17.045042684657542},{"delta":0.2,"premium":6.706235431235432,"strike":324.009324009324,"iv":0.5450226107226107,"gamma":0.0050009324009324015,"theta":-0.2596512820512821,"vega":0.2860939393939394,"rho":-0.06440692482349275,"breakevenPct":12.708916484707407},{"delta":0.25,"premium":8.507560975609756,"strike":333.9512195121951,"iv":0.5151917073170732,"gamma":0.005995121951219512,"theta":-0.2770151219512195,"vega":0.32421853658536587,"rho":-0.08057906046559332,"breakevenPct":10.469419934914619},{"delta":0.3,"premium":10.616857142857143,"strike":341.8285714285714,"iv":0.5032097142857143,"gamma":0.006746285714285714,"theta":-0.29518799999999995,"vega":0.3552525714285714,"rho":-0.09691952469616548,"breakevenPct":8.882609550009827},{"delta":0.35,"premium":12.831142857142856,"strike":348.9714285714286,"iv":0.49113828571428575,"gamma":0.007317714285714286,"theta":-0.30568799999999996,"vega":0.37889542857142855,"rho":-0.1133109461304698,"breakevenPct":7.5267439575555075},{"delta":0.4,"premium":15.62760814249364,"strike":355.44529262086513,"iv":0.4902712468193384,"gamma":0.007617811704834606,"theta":-0.3155857506361323,"vega":0.3938440203562341,"rho":-0.1300629115599478,"breakevenPct":6.515079923419115},{"delta":0.45,"premium":18.51518518518519,"strike":361.75308641975306,"iv":0.4882651851851852,"gamma":0.007870123456790123,"theta":-0.32075925925925924,"vega":0.404359012345679,"rho":-0.14686618832255716,"breakevenPct":5.5741674732963125},{"delta":0.5,"premium":21.385555555555555,"strike":367.9259259259259,"iv":0.47863555555555554,"gamma":0.008117037037037037,"theta":-0.31427777777777777,"vega":0.4073837037037037,"rho":-0.1636459154222753,"breakevenPct":4.665647766060426},{"delta":0.55,"premium":24.871518987341776,"strike":374.20253164556965,"iv":0.47468556962025316,"gamma":0.008115949367088609,"theta":-0.30613240506329115,"vega":0.40356708860759494,"rho":-0.180842601689066,"breakevenPct":3.8979332439538306},{"delta":0.6,"premium":28.785217391304347,"strike":380.60869565217394,"iv":0.4742782608695652,"gamma":0.007963478260869565,"theta":-0.2968834782608696,"vega":0.3954695652173913,"rho":-0.1983346578321359,"breakevenPct":3.212248071287609},{"delta":0.65,"premium":33.96637681159421,"strike":387.8550724637681,"iv":0.48116231884057975,"gamma":0.007528695652173913,"theta":-0.28478202898550725,"vega":0.3784405797101449,"rho":-0.21674684132433802,"breakevenPct":2.644100233239639},{"delta":0.7,"premium":39.65748031496063,"strike":395.54330708661416,"iv":0.4846412598425197,"gamma":0.007011968503937008,"theta":-0.26479181102362204,"vega":0.35482992125984253,"rho":-0.2355149233232356,"breakevenPct":2.0946831439742657},{"delta":0.75,"premium":46.96666666666667,"strike":404.6666666666667,"iv":0.49420000000000003,"gamma":0.00628,"theta":-0.24208,"vega":0.3247333333333333,"rho":-0.2555027209733456,"breakevenPct":1.5955983493810177},{"delta":0.8,"premium":55.380608365019015,"strike":414.7908745247148,"iv":0.4993923954372624,"gamma":0.005416730038022813,"theta":-0.20882661596958174,"vega":0.28555361216730035,"rho":-0.27633850119706643,"breakevenPct":1.1250987181029415},{"delta":0.85,"premium":65.15635359116021,"strike":426.2430939226519,"iv":0.49865801104972374,"gamma":0.004562983425414366,"theta":-0.16452209944751386,"vega":0.23820110497237573,"rho":-0.298207771382189,"breakevenPct":0.663895369603383},{"delta":0.9,"premium":86.17914438502677,"strike":448.6096256684492,"iv":0.5408834224598931,"gamma":0.0031695187165775383,"theta":-0.12307486631016037,"vega":0.17962299465240636,"rho":-0.3288115515294203,"breakevenPct":0.2942279825522802}]}},"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"}}