{"symbol":"CPAY","url":"https://intraalpha.com/companies/CPAY","capturedAt":"2026-10-22T20:05:10.775Z","state":"ready","quote":{"symbol":"CPAY","last_price":415.01,"prev_close":407.56,"regular_close":415.01,"change":7.45,"change_pct":1.828,"regular_change":7.45,"regular_change_pct":1.828,"extended_change":0,"extended_change_pct":0,"bid":403,"ask":421.83,"bid_size":80,"ask_size":40,"volume":344249,"vwap":413.178344,"open":406.28,"high":416.3,"low":406.28,"close":415.01,"trade_count":15928,"last_trade_at":"2026-10-22T20:00:04.471925579Z","last_quote_at":"2026-10-22T20:00:13.931684455Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T16:04:44.252211774-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":{"symbol":"CPAY","fetched_at":"2026-10-22T20:05:10.189312+00:00","name":"Corpay Inc","exchange":"NYSE","currency":"USD","sector":"TECHNOLOGY","industry":"SOFTWARE - INFRASTRUCTURE","country":"USA","description":"Corpay Inc. is a prominent player in the integrated payment solutions space, specializing in transforming corporate payables and receivables for diverse industries. With a focus on advanced technology and data analytics, Corpay not only boosts cash flow and operational efficiency but also empowers clients to prioritize their core business activities. The firm’s extensive range of financial services, combined with a steadfast dedication to customer satisfaction and regulatory adherence, positions it as an essential partner for businesses operating globally. As the fintech landscape undergoes rapid evolution, Corpay stands out as a compelling investment opportunity for institutional investors aiming to tap into growth within this dynamic sector.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":26760227000,"ebitda":2798279000,"pe_ratio":24.82,"peg_ratio":0.751,"book_value":53.95,"dividend_per_share":null,"dividend_yield":null,"eps":16.42,"revenue_ttm":5020502000,"gross_profit_ttm":4043459000,"profit_margin":0.227,"operating_margin_ttm":0.469,"return_on_assets_ttm":0.0632,"return_on_equity_ttm":0.292,"quarterly_earnings_growth":-0.07,"quarterly_revenue_growth":0.215,"analyst_target_price":460.33,"analyst_number":5,"beta":0.894,"fifty_two_week_high":427.46,"fifty_two_week_low":252.84,"fifty_day_ma":404.7,"two_hundred_day_ma":352.82,"shares_outstanding":65660000,"forward_pe":12.77,"price_to_sales":5.33,"price_to_book":7.28,"ev_to_revenue":6.62,"ev_to_ebitda":13.04},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T20:05:10.189312+00:00"},"optionObservedAt":"2026-10-22T19:58:30.560Z","bars":[{"c":396,"h":396,"l":396,"n":6,"o":396,"t":"2026-10-15T13:05:00Z","v":240,"vw":396},{"c":399.785,"h":400.3,"l":395.945,"n":150,"o":396.76,"t":"2026-10-15T13:30:00Z","v":4515,"vw":398.194178},{"c":399.935,"h":400.42,"l":399.415,"n":220,"o":399.53,"t":"2026-10-15T13:35:00Z","v":4427,"vw":399.968329},{"c":399.72,"h":401.85,"l":399.29,"n":240,"o":399.93,"t":"2026-10-15T13:40:00Z","v":5585,"vw":400.385873},{"c":399.91,"h":400.17,"l":398.61,"n":204,"o":399.15,"t":"2026-10-15T13:45:00Z","v":4028,"vw":399.317609},{"c":400.15,"h":401.36,"l":399.49,"n":319,"o":399.545,"t":"2026-10-15T13:50:00Z","v":10726,"vw":400.277251},{"c":400.49,"h":401.89,"l":400.18,"n":209,"o":400.52,"t":"2026-10-15T13:55:00Z","v":2578,"vw":400.915669},{"c":403.455,"h":404.1,"l":400.49,"n":490,"o":400.49,"t":"2026-10-15T14:00:00Z","v":10468,"vw":403.109486},{"c":403.9325,"h":404.235,"l":403.28,"n":340,"o":403.53,"t":"2026-10-15T14:05:00Z","v":5822,"vw":403.790079},{"c":405.19,"h":405.51,"l":403.64,"n":212,"o":404.48,"t":"2026-10-15T14:10:00Z","v":4891,"vw":404.816435},{"c":402.425,"h":405.2,"l":402.425,"n":240,"o":405.2,"t":"2026-10-15T14:15:00Z","v":4740,"vw":404.146354},{"c":401.89,"h":402.1,"l":401.56,"n":177,"o":401.955,"t":"2026-10-15T14:20:00Z","v":3626,"vw":401.915271},{"c":402,"h":402.1,"l":401.385,"n":174,"o":401.705,"t":"2026-10-15T14:25:00Z","v":3703,"vw":401.610247},{"c":402.875,"h":403.005,"l":402.025,"n":134,"o":402.03,"t":"2026-10-15T14:30:00Z","v":2300,"vw":402.650526},{"c":401.9801,"h":402.875,"l":401.58,"n":146,"o":402.875,"t":"2026-10-15T14:35:00Z","v":3416,"vw":402.053151},{"c":402.5,"h":402.89,"l":402.055,"n":154,"o":402.325,"t":"2026-10-15T14:40:00Z","v":1845,"vw":402.392547},{"c":403.075,"h":403.075,"l":401.52,"n":214,"o":402.04,"t":"2026-10-15T14:45:00Z","v":3265,"vw":402.323577},{"c":403.1,"h":403.11,"l":402.7125,"n":119,"o":402.855,"t":"2026-10-15T14:50:00Z","v":3189,"vw":403.066324},{"c":403.23,"h":403.23,"l":402.19,"n":337,"o":403.1,"t":"2026-10-15T14:55:00Z","v":11437,"vw":402.635827},{"c":404.48,"h":404.51,"l":403.55,"n":297,"o":403.55,"t":"2026-10-15T15:00:00Z","v":7921,"vw":404.054163},{"c":404.805,"h":405.29,"l":403.62,"n":509,"o":404.48,"t":"2026-10-15T15:05:00Z","v":14211,"vw":404.254322},{"c":404.43,"h":405.52,"l":404.18,"n":332,"o":405.38,"t":"2026-10-15T15:10:00Z","v":6668,"vw":404.700197},{"c":405.12,"h":405.71,"l":404.62,"n":421,"o":404.62,"t":"2026-10-15T15:15:00Z","v":11928,"vw":405.204115},{"c":401.69,"h":405.04,"l":401.06,"n":1383,"o":404.935,"t":"2026-10-15T15:20:00Z","v":59602,"vw":402.794702},{"c":402.47,"h":402.73,"l":401.58,"n":308,"o":401.685,"t":"2026-10-15T15:25:00Z","v":13587,"vw":402.300599},{"c":402.42,"h":402.725,"l":401.895,"n":209,"o":402.47,"t":"2026-10-15T15:30:00Z","v":5014,"vw":402.339758},{"c":403.235,"h":403.235,"l":402.06,"n":304,"o":402.61,"t":"2026-10-15T15:35:00Z","v":18173,"vw":402.155224},{"c":403.705,"h":403.705,"l":403.255,"n":131,"o":403.255,"t":"2026-10-15T15:40:00Z","v":1319,"vw":403.484906},{"c":403.77,"h":403.81,"l":403.645,"n":143,"o":403.705,"t":"2026-10-15T15:45:00Z","v":1454,"vw":403.730649},{"c":403.96,"h":404.42,"l":403.48,"n":255,"o":403.57,"t":"2026-10-15T15:50:00Z","v":13715,"vw":403.869666},{"c":403.805,"h":403.84,"l":403.77,"n":98,"o":403.84,"t":"2026-10-15T15:55:00Z","v":1347,"vw":403.812143},{"c":403.06,"h":403.77,"l":402.765,"n":205,"o":403.77,"t":"2026-10-15T16:00:00Z","v":2633,"vw":403.162871},{"c":402.86,"h":403.14,"l":402.46,"n":118,"o":403.06,"t":"2026-10-15T16:05:00Z","v":3361,"vw":402.693808},{"c":403.065,"h":403.23,"l":402.465,"n":275,"o":402.465,"t":"2026-10-15T16:10:00Z","v":14688,"vw":402.878855},{"c":403.23,"h":403.28,"l":403.065,"n":74,"o":403.065,"t":"2026-10-15T16:15:00Z","v":1000,"vw":403.232432},{"c":402.23,"h":403.28,"l":401.95,"n":264,"o":403.09,"t":"2026-10-15T16:20:00Z","v":9468,"vw":402.452871},{"c":402.8075,"h":403,"l":402.44,"n":93,"o":402.44,"t":"2026-10-15T16:25:00Z","v":1270,"vw":402.754498},{"c":403.155,"h":403.155,"l":402.81,"n":166,"o":402.9506,"t":"2026-10-15T16:30:00Z","v":1622,"vw":402.97914},{"c":403.895,"h":403.895,"l":403.16,"n":158,"o":403.37,"t":"2026-10-15T16:35:00Z","v":2109,"vw":403.615751},{"c":403.1401,"h":403.81,"l":403.1401,"n":109,"o":403.81,"t":"2026-10-15T16:40:00Z","v":1872,"vw":403.480087},{"c":403.74,"h":404.0075,"l":403.66,"n":117,"o":403.66,"t":"2026-10-15T16:45:00Z","v":1901,"vw":403.936198},{"c":403.6,"h":404.07,"l":403.6,"n":145,"o":403.83,"t":"2026-10-15T16:50:00Z","v":2423,"vw":403.772749},{"c":404.1,"h":404.145,"l":403.61,"n":110,"o":403.61,"t":"2026-10-15T16:55:00Z","v":1990,"vw":403.934191},{"c":403.39,"h":404.105,"l":403.36,"n":241,"o":403.75,"t":"2026-10-15T17:00:00Z","v":5750,"vw":403.788109},{"c":403.67,"h":404.04,"l":403.67,"n":179,"o":403.75,"t":"2026-10-15T17:05:00Z","v":2698,"vw":403.853302},{"c":402.6,"h":403.785,"l":402.6,"n":119,"o":403.61,"t":"2026-10-15T17:10:00Z","v":2556,"vw":403.521203},{"c":402.71,"h":402.735,"l":402.69,"n":82,"o":402.725,"t":"2026-10-15T17:15:00Z","v":958,"vw":402.719533},{"c":402.85,"h":403.03,"l":402.04,"n":383,"o":402.7,"t":"2026-10-15T17:20:00Z","v":13307,"vw":402.476262},{"c":403.58,"h":403.58,"l":402.91,"n":104,"o":402.91,"t":"2026-10-15T17:25:00Z","v":3130,"vw":403.066534},{"c":404.485,"h":404.7412,"l":403.88,"n":299,"o":404.125,"t":"2026-10-15T17:30:00Z","v":12714,"vw":404.107001},{"c":403.935,"h":404.485,"l":403.79,"n":129,"o":404.485,"t":"2026-10-15T17:35:00Z","v":2156,"vw":404.111872},{"c":403.43,"h":404.11,"l":403.08,"n":121,"o":404.11,"t":"2026-10-15T17:40:00Z","v":2254,"vw":403.629103},{"c":403.655,"h":403.91,"l":403.56,"n":85,"o":403.81,"t":"2026-10-15T17:45:00Z","v":1560,"vw":403.651044},{"c":404.235,"h":404.235,"l":403.95,"n":180,"o":404,"t":"2026-10-15T17:50:00Z","v":5093,"vw":404.024536},{"c":404.395,"h":404.44,"l":404.07,"n":269,"o":404.295,"t":"2026-10-15T17:55:00Z","v":8486,"vw":404.282468},{"c":404.48,"h":404.78,"l":404.435,"n":260,"o":404.44,"t":"2026-10-15T18:00:00Z","v":4503,"vw":404.554913},{"c":403.68,"h":404.27,"l":403.68,"n":243,"o":404.26,"t":"2026-10-15T18:05:00Z","v":3013,"vw":404.01189},{"c":403.58,"h":403.95,"l":403.38,"n":272,"o":403.675,"t":"2026-10-15T18:10:00Z","v":3251,"vw":403.636352},{"c":403.09,"h":403.86,"l":402.94,"n":194,"o":403.5,"t":"2026-10-15T18:15:00Z","v":13829,"vw":403.483777},{"c":402.73,"h":403.09,"l":402.71,"n":217,"o":402.865,"t":"2026-10-15T18:20:00Z","v":5786,"vw":402.951362},{"c":402.805,"h":403.02,"l":402.2,"n":431,"o":402.6,"t":"2026-10-15T18:25:00Z","v":32036,"vw":402.582428},{"c":402.72,"h":403.13,"l":402.72,"n":372,"o":403,"t":"2026-10-15T18:30:00Z","v":7328,"vw":402.942809},{"c":402.655,"h":402.85,"l":402.4,"n":208,"o":402.805,"t":"2026-10-15T18:35:00Z","v":13356,"vw":402.57707},{"c":402.3125,"h":403.165,"l":402.1,"n":338,"o":402.74,"t":"2026-10-15T18:40:00Z","v":15907,"vw":402.68637},{"c":402.795,"h":402.89,"l":401.92,"n":346,"o":402.08,"t":"2026-10-15T18:45:00Z","v":7797,"vw":402.374955},{"c":402.595,"h":402.95,"l":402.475,"n":264,"o":402.78,"t":"2026-10-15T18:50:00Z","v":3373,"vw":402.777026},{"c":403.195,"h":403.21,"l":402.435,"n":284,"o":402.68,"t":"2026-10-15T18:55:00Z","v":3339,"vw":402.689662},{"c":403.74,"h":403.89,"l":402.73,"n":391,"o":403.18,"t":"2026-10-15T19:00:00Z","v":11273,"vw":403.320837},{"c":404.22,"h":404.235,"l":403.67,"n":287,"o":403.745,"t":"2026-10-15T19:05:00Z","v":5768,"vw":403.850699},{"c":403.985,"h":404.19,"l":403.87,"n":359,"o":404.19,"t":"2026-10-15T19:10:00Z","v":8798,"vw":404.040515},{"c":404.88,"h":404.96,"l":403.885,"n":554,"o":404.04,"t":"2026-10-15T19:15:00Z","v":16699,"vw":404.439848},{"c":404.91,"h":405.105,"l":404.74,"n":310,"o":405,"t":"2026-10-15T19:20:00Z","v":7861,"vw":404.964213},{"c":404.49,"h":404.98,"l":404.31,"n":464,"o":404.98,"t":"2026-10-15T19:25:00Z","v":9630,"vw":404.626876},{"c":405.86,"h":405.87,"l":404.41,"n":624,"o":404.4525,"t":"2026-10-15T19:30:00Z","v":17549,"vw":405.11629},{"c":405.8825,"h":406.25,"l":405.57,"n":505,"o":405.81,"t":"2026-10-15T19:35:00Z","v":10346,"vw":405.890983},{"c":405.935,"h":406.04,"l":404.915,"n":707,"o":405.8,"t":"2026-10-15T19:40:00Z","v":24160,"vw":405.508361},{"c":405.4,"h":406.2225,"l":405.21,"n":670,"o":405.95,"t":"2026-10-15T19:45:00Z","v":25362,"vw":405.775687},{"c":405.25,"h":405.755,"l":404.83,"n":992,"o":405.27,"t":"2026-10-15T19:50:00Z","v":24947,"vw":405.242354},{"c":406.18,"h":406.31,"l":405.36,"n":3193,"o":405.36,"t":"2026-10-15T19:55:00Z","v":106357,"vw":405.957488},{"c":406.2,"h":406.2,"l":405.87,"n":81,"o":405.87,"t":"2026-10-15T20:00:00Z","v":173954,"vw":406.197481},{"c":406.2,"h":406.2,"l":406.2,"n":1,"o":406.2,"t":"2026-10-15T20:40:00Z","v":400,"vw":406.2},{"c":410.31,"h":411.8,"l":408.96,"n":289,"o":410.16,"t":"2026-10-16T13:30:00Z","v":29525,"vw":410.217207},{"c":410.135,"h":411.73,"l":409.44,"n":124,"o":410.6875,"t":"2026-10-16T13:35:00Z","v":6815,"vw":410.42954},{"c":408.255,"h":410.125,"l":407.92,"n":151,"o":410.125,"t":"2026-10-16T13:40:00Z","v":3681,"vw":408.99208},{"c":407.57,"h":408.52,"l":407.57,"n":188,"o":408.47,"t":"2026-10-16T13:45:00Z","v":1728,"vw":408.115565},{"c":408.755,"h":408.86,"l":407.24,"n":100,"o":407.46,"t":"2026-10-16T13:50:00Z","v":2779,"vw":407.792687},{"c":407.72,"h":408.96,"l":407.72,"n":143,"o":408.545,"t":"2026-10-16T13:55:00Z","v":998,"vw":408.422034},{"c":404.37,"h":407.76,"l":404.37,"n":275,"o":407.76,"t":"2026-10-16T14:00:00Z","v":3226,"vw":406.161736},{"c":404.01,"h":405.185,"l":404.01,"n":210,"o":405.04,"t":"2026-10-16T14:05:00Z","v":1984,"vw":404.746419},{"c":403.305,"h":404.345,"l":403.305,"n":138,"o":404.22,"t":"2026-10-16T14:10:00Z","v":1329,"vw":403.847145},{"c":403.99,"h":404.085,"l":402.87,"n":208,"o":403.45,"t":"2026-10-16T14:15:00Z","v":2480,"vw":403.479666},{"c":404.845,"h":405.07,"l":403.995,"n":178,"o":403.995,"t":"2026-10-16T14:20:00Z","v":2015,"vw":404.692152},{"c":404.91,"h":405.19,"l":404.88,"n":181,"o":405.13,"t":"2026-10-16T14:25:00Z","v":1676,"vw":405.060576},{"c":404.695,"h":404.78,"l":403.95,"n":204,"o":404.4,"t":"2026-10-16T14:30:00Z","v":2968,"vw":404.337095},{"c":404.27,"h":404.73,"l":404.17,"n":145,"o":404.38,"t":"2026-10-16T14:35:00Z","v":1849,"vw":404.426262},{"c":403.87,"h":404.37,"l":403.66,"n":214,"o":404.3075,"t":"2026-10-16T14:40:00Z","v":3123,"vw":404.061109},{"c":404.775,"h":404.775,"l":403.8433,"n":112,"o":403.875,"t":"2026-10-16T14:45:00Z","v":1710,"vw":404.162352},{"c":404.495,"h":404.56,"l":403.865,"n":218,"o":404.56,"t":"2026-10-16T14:50:00Z","v":3673,"vw":404.269603},{"c":403.34,"h":404.31,"l":403.34,"n":171,"o":404.15,"t":"2026-10-16T14:55:00Z","v":2487,"vw":403.917319},{"c":403.38,"h":403.86,"l":403.07,"n":133,"o":403.21,"t":"2026-10-16T15:00:00Z","v":2000,"vw":403.324188},{"c":402.47,"h":403.37,"l":402.05,"n":282,"o":403.37,"t":"2026-10-16T15:05:00Z","v":3312,"vw":402.503396},{"c":402.38,"h":402.62,"l":401.85,"n":224,"o":402.5,"t":"2026-10-16T15:10:00Z","v":2884,"vw":402.248629},{"c":401.17,"h":402.38,"l":401.06,"n":367,"o":402.38,"t":"2026-10-16T15:15:00Z","v":8889,"vw":401.815377},{"c":401.28,"h":401.63,"l":401.11,"n":181,"o":401.15,"t":"2026-10-16T15:20:00Z","v":3704,"vw":401.381926},{"c":401.64,"h":401.69,"l":401.19,"n":171,"o":401.2,"t":"2026-10-16T15:25:00Z","v":5408,"vw":401.46704},{"c":401.52,"h":401.71,"l":400.995,"n":219,"o":401.58,"t":"2026-10-16T15:30:00Z","v":3029,"vw":401.34371},{"c":400.44,"h":401.46,"l":400.365,"n":143,"o":401.46,"t":"2026-10-16T15:35:00Z","v":2518,"vw":401.10951},{"c":399.29,"h":400.67,"l":399.29,"n":196,"o":400.67,"t":"2026-10-16T15:40:00Z","v":3071,"vw":399.788139},{"c":399.39,"h":400.11,"l":399.26,"n":179,"o":399.445,"t":"2026-10-16T15:45:00Z","v":3019,"vw":399.754544},{"c":398.58,"h":399.68,"l":398.58,"n":221,"o":399.68,"t":"2026-10-16T15:50:00Z","v":3451,"vw":399.083344},{"c":397.85,"h":398.81,"l":397.68,"n":185,"o":398.46,"t":"2026-10-16T15:55:00Z","v":2863,"vw":397.959475},{"c":398.39,"h":398.53,"l":397.8,"n":227,"o":397.8,"t":"2026-10-16T16:00:00Z","v":2528,"vw":398.177675},{"c":398.91,"h":399.41,"l":398.715,"n":190,"o":398.715,"t":"2026-10-16T16:05:00Z","v":3139,"vw":398.995402},{"c":399.01,"h":399.25,"l":398.8251,"n":75,"o":398.915,"t":"2026-10-16T16:10:00Z","v":1152,"vw":398.954044},{"c":398.56,"h":399.29,"l":398.21,"n":223,"o":399.25,"t":"2026-10-16T16:15:00Z","v":3578,"vw":398.743822},{"c":397.65,"h":398.69,"l":397.47,"n":192,"o":398.565,"t":"2026-10-16T16:20:00Z","v":3756,"vw":397.961993},{"c":397.57,"h":397.65,"l":397.47,"n":93,"o":397.65,"t":"2026-10-16T16:25:00Z","v":1625,"vw":397.578546},{"c":396.37,"h":397.61,"l":396.37,"n":257,"o":397.61,"t":"2026-10-16T16:30:00Z","v":3593,"vw":396.936412},{"c":396.19,"h":396.27,"l":395.92,"n":217,"o":396.27,"t":"2026-10-16T16:35:00Z","v":3162,"vw":396.054643},{"c":396.44,"h":396.44,"l":395.92,"n":210,"o":395.92,"t":"2026-10-16T16:40:00Z","v":1946,"vw":396.155243},{"c":396.78,"h":397.28,"l":396.6,"n":249,"o":396.6,"t":"2026-10-16T16:45:00Z","v":3007,"vw":396.798864},{"c":396.75,"h":396.75,"l":396.42,"n":150,"o":396.61,"t":"2026-10-16T16:50:00Z","v":2672,"vw":396.562184},{"c":396.945,"h":397.15,"l":396.8,"n":101,"o":397.03,"t":"2026-10-16T16:55:00Z","v":892,"vw":396.957308},{"c":396.2575,"h":396.95,"l":396.12,"n":211,"o":396.95,"t":"2026-10-16T17:00:00Z","v":2031,"vw":396.653343},{"c":395.65,"h":396.27,"l":395.65,"n":186,"o":396.09,"t":"2026-10-16T17:05:00Z","v":2490,"vw":395.960971},{"c":396.69,"h":396.695,"l":395.82,"n":164,"o":395.82,"t":"2026-10-16T17:10:00Z","v":4046,"vw":396.117815},{"c":395.88,"h":396.615,"l":395.865,"n":265,"o":396.615,"t":"2026-10-16T17:15:00Z","v":2760,"vw":396.100811},{"c":395.7,"h":395.935,"l":395.33,"n":192,"o":395.68,"t":"2026-10-16T17:20:00Z","v":2434,"vw":395.638938},{"c":395.94,"h":396.21,"l":395.88,"n":94,"o":395.88,"t":"2026-10-16T17:25:00Z","v":1232,"vw":396.129464},{"c":396.04,"h":396.055,"l":395.06,"n":281,"o":396.015,"t":"2026-10-16T17:30:00Z","v":4581,"vw":395.423651},{"c":396.885,"h":397.2,"l":396.39,"n":162,"o":396.39,"t":"2026-10-16T17:35:00Z","v":3175,"vw":396.807754},{"c":396.87,"h":397.74,"l":396.72,"n":243,"o":396.88,"t":"2026-10-16T17:40:00Z","v":5489,"vw":397.22005},{"c":397.59,"h":397.6325,"l":396.6,"n":317,"o":396.815,"t":"2026-10-16T17:45:00Z","v":6701,"vw":396.989645},{"c":397.265,"h":397.665,"l":397.22,"n":160,"o":397.59,"t":"2026-10-16T17:50:00Z","v":2566,"vw":397.490746},{"c":395.98,"h":396.88,"l":395.98,"n":238,"o":396.74,"t":"2026-10-16T17:55:00Z","v":3806,"vw":396.5533},{"c":396.73,"h":396.74,"l":395.64,"n":346,"o":395.75,"t":"2026-10-16T18:00:00Z","v":10811,"vw":396.190091},{"c":396.715,"h":396.84,"l":396.5,"n":142,"o":396.725,"t":"2026-10-16T18:05:00Z","v":1793,"vw":396.721075},{"c":397.32,"h":397.32,"l":396.13,"n":423,"o":396.46,"t":"2026-10-16T18:10:00Z","v":11696,"vw":396.5596},{"c":395.77,"h":397.31,"l":395.77,"n":218,"o":396.975,"t":"2026-10-16T18:15:00Z","v":3311,"vw":396.567704},{"c":396.1,"h":396.1,"l":395.69,"n":225,"o":396.01,"t":"2026-10-16T18:20:00Z","v":2661,"vw":395.929295},{"c":395.28,"h":395.72,"l":394.9201,"n":140,"o":395.72,"t":"2026-10-16T18:25:00Z","v":1910,"vw":395.220979},{"c":395.21,"h":395.33,"l":394.73,"n":216,"o":394.955,"t":"2026-10-16T18:30:00Z","v":3336,"vw":395.094428},{"c":395.34,"h":395.71,"l":394.84,"n":199,"o":395.21,"t":"2026-10-16T18:35:00Z","v":2122,"vw":395.161481},{"c":396.065,"h":396.35,"l":395.36,"n":231,"o":395.51,"t":"2026-10-16T18:40:00Z","v":3120,"vw":395.735882},{"c":396.53,"h":396.665,"l":396.06,"n":176,"o":396.06,"t":"2026-10-16T18:45:00Z","v":2451,"vw":396.327382},{"c":396.4,"h":396.72,"l":396.17,"n":289,"o":396.545,"t":"2026-10-16T18:50:00Z","v":3888,"vw":396.444642},{"c":396.14,"h":396.42,"l":396.14,"n":187,"o":396.23,"t":"2026-10-16T18:55:00Z","v":2116,"vw":396.304814},{"c":396.385,"h":396.5225,"l":396.06,"n":146,"o":396.385,"t":"2026-10-16T19:00:00Z","v":1292,"vw":396.310326},{"c":395.69,"h":396.66,"l":395.49,"n":351,"o":396.18,"t":"2026-10-16T19:05:00Z","v":4854,"vw":395.940941},{"c":396.125,"h":396.36,"l":395.57,"n":442,"o":395.6975,"t":"2026-10-16T19:10:00Z","v":10147,"vw":396.035509},{"c":396.39,"h":396.64,"l":395.96,"n":303,"o":396.31,"t":"2026-10-16T19:15:00Z","v":4137,"vw":396.273003},{"c":396.8,"h":396.81,"l":396.185,"n":299,"o":396.185,"t":"2026-10-16T19:20:00Z","v":4901,"vw":396.498461},{"c":397.13,"h":397.355,"l":396.555,"n":332,"o":396.62,"t":"2026-10-16T19:25:00Z","v":4488,"vw":396.735187},{"c":397.95,"h":398.07,"l":397.3475,"n":414,"o":397.3475,"t":"2026-10-16T19:30:00Z","v":6588,"vw":397.63051},{"c":397.705,"h":398.1,"l":397.26,"n":572,"o":397.95,"t":"2026-10-16T19:35:00Z","v":9671,"vw":397.630804},{"c":396.94,"h":398.115,"l":396.88,"n":464,"o":397.69,"t":"2026-10-16T19:40:00Z","v":11944,"vw":397.704907},{"c":397.58,"h":397.79,"l":396.78,"n":525,"o":397.05,"t":"2026-10-16T19:45:00Z","v":11739,"vw":397.219272},{"c":398.56,"h":398.92,"l":397.57,"n":717,"o":397.59,"t":"2026-10-16T19:50:00Z","v":15455,"vw":398.450082},{"c":399.84,"h":400.09,"l":398.325,"n":2576,"o":398.63,"t":"2026-10-16T19:55:00Z","v":65895,"vw":399.22365},{"c":399.84,"h":399.84,"l":399.84,"n":64,"o":399.84,"t":"2026-10-16T20:00:00Z","v":140767,"vw":399.84},{"c":399.84,"h":399.84,"l":399.84,"n":1,"o":399.84,"t":"2026-10-19T12:35:00Z","v":2241,"vw":399.84},{"c":398.84,"h":398.84,"l":398.84,"n":26,"o":398.84,"t":"2026-10-19T13:05:00Z","v":180,"vw":398.84},{"c":399.865,"h":401.115,"l":398.225,"n":173,"o":398.95,"t":"2026-10-19T13:30:00Z","v":11132,"vw":400.010986},{"c":399.895,"h":401.61,"l":399.79,"n":58,"o":401.33,"t":"2026-10-19T13:35:00Z","v":1249,"vw":400.674937},{"c":399.82,"h":400,"l":397.92,"n":213,"o":399.75,"t":"2026-10-19T13:40:00Z","v":7975,"vw":399.204061},{"c":398.97,"h":399.895,"l":398.0001,"n":83,"o":399.895,"t":"2026-10-19T13:45:00Z","v":1551,"vw":399.060975},{"c":400.15,"h":400.15,"l":398.5014,"n":139,"o":398.97,"t":"2026-10-19T13:50:00Z","v":3371,"vw":399.396464},{"c":400.12,"h":400.12,"l":399.5,"n":19,"o":399.5,"t":"2026-10-19T13:55:00Z","v":296,"vw":399.861667},{"c":399.815,"h":400.155,"l":398.46,"n":110,"o":400.155,"t":"2026-10-19T14:00:00Z","v":2713,"vw":399.320595},{"c":399.49,"h":399.49,"l":398.83,"n":50,"o":399,"t":"2026-10-19T14:05:00Z","v":2259,"vw":399.355861},{"c":399.57,"h":399.57,"l":398.46,"n":202,"o":398.77,"t":"2026-10-19T14:10:00Z","v":5598,"vw":398.958558},{"c":400.615,"h":400.87,"l":399.77,"n":122,"o":399.77,"t":"2026-10-19T14:15:00Z","v":2295,"vw":400.0614},{"c":400.275,"h":401.26,"l":400.19,"n":177,"o":400.545,"t":"2026-10-19T14:20:00Z","v":3511,"vw":400.473405},{"c":401.185,"h":401.185,"l":400.385,"n":134,"o":400.385,"t":"2026-10-19T14:25:00Z","v":1809,"vw":400.727347},{"c":401.36,"h":401.8,"l":401.13,"n":173,"o":401.64,"t":"2026-10-19T14:30:00Z","v":2338,"vw":401.466152},{"c":402,"h":402.015,"l":401.32,"n":224,"o":401.5,"t":"2026-10-19T14:35:00Z","v":3752,"vw":401.596199},{"c":401.295,"h":402.42,"l":401.295,"n":181,"o":402.27,"t":"2026-10-19T14:40:00Z","v":2428,"vw":401.936468},{"c":401.07,"h":401.475,"l":400.91,"n":155,"o":401.14,"t":"2026-10-19T14:45:00Z","v":1375,"vw":401.136919},{"c":401.76,"h":401.76,"l":401.24,"n":83,"o":401.31,"t":"2026-10-19T14:50:00Z","v":1504,"vw":401.324527},{"c":401.42,"h":401.8,"l":401.42,"n":134,"o":401.43,"t":"2026-10-19T14:55:00Z","v":1402,"vw":401.581036},{"c":401.48,"h":401.76,"l":401.48,"n":29,"o":401.76,"t":"2026-10-19T15:00:00Z","v":521,"vw":401.512558},{"c":401.44,"h":401.76,"l":401.09,"n":142,"o":401.41,"t":"2026-10-19T15:05:00Z","v":1598,"vw":401.342754},{"c":402.465,"h":402.77,"l":401.64,"n":175,"o":401.64,"t":"2026-10-19T15:10:00Z","v":4717,"vw":402.235279},{"c":401.75,"h":403.04,"l":401.75,"n":539,"o":402.47,"t":"2026-10-19T15:15:00Z","v":2710,"vw":402.525302},{"c":402.5,"h":402.5,"l":401.3169,"n":97,"o":401.3169,"t":"2026-10-19T15:20:00Z","v":1103,"vw":402.05167},{"c":402.77,"h":402.88,"l":402.29,"n":129,"o":402.4833,"t":"2026-10-19T15:25:00Z","v":1956,"vw":402.587129},{"c":402.65,"h":403.0899,"l":402.58,"n":103,"o":402.58,"t":"2026-10-19T15:30:00Z","v":1231,"vw":402.796532},{"c":403.035,"h":403.08,"l":402.775,"n":88,"o":402.775,"t":"2026-10-19T15:35:00Z","v":787,"vw":402.997694},{"c":402.63,"h":403.25,"l":402.63,"n":137,"o":402.9,"t":"2026-10-19T15:40:00Z","v":1870,"vw":403.066676},{"c":402.72,"h":403.21,"l":402.72,"n":99,"o":403.2,"t":"2026-10-19T15:45:00Z","v":1521,"vw":402.942512},{"c":402.755,"h":402.96,"l":402.32,"n":143,"o":402.96,"t":"2026-10-19T15:50:00Z","v":1998,"vw":402.693434},{"c":402.52,"h":402.875,"l":402.52,"n":51,"o":402.755,"t":"2026-10-19T15:55:00Z","v":800,"vw":402.738226},{"c":402.13,"h":402.32,"l":401.71,"n":136,"o":402.32,"t":"2026-10-19T16:00:00Z","v":2216,"vw":402.054602},{"c":401.94,"h":402.165,"l":401.94,"n":38,"o":402.165,"t":"2026-10-19T16:05:00Z","v":524,"vw":402.047165},{"c":401.91,"h":402.17,"l":401.9,"n":60,"o":402.11,"t":"2026-10-19T16:10:00Z","v":904,"vw":402.024518},{"c":402.225,"h":402.28,"l":401.7801,"n":123,"o":401.81,"t":"2026-10-19T16:15:00Z","v":1369,"vw":402.02725},{"c":402,"h":402.22,"l":401.88,"n":91,"o":402.22,"t":"2026-10-19T16:20:00Z","v":1957,"vw":402.041818},{"c":401.64,"h":402.125,"l":401.64,"n":64,"o":402.125,"t":"2026-10-19T16:25:00Z","v":651,"vw":401.855392},{"c":401.84,"h":401.84,"l":401.5905,"n":43,"o":401.785,"t":"2026-10-19T16:30:00Z","v":585,"vw":401.758},{"c":401.81,"h":401.845,"l":401.81,"n":40,"o":401.84,"t":"2026-10-19T16:35:00Z","v":379,"vw":401.835},{"c":401.7,"h":401.99,"l":401.63,"n":112,"o":401.81,"t":"2026-10-19T16:40:00Z","v":1236,"vw":401.787222},{"c":402.22,"h":402.22,"l":401.63,"n":146,"o":401.69,"t":"2026-10-19T16:45:00Z","v":1799,"vw":401.795733},{"c":402.365,"h":402.47,"l":402.03,"n":78,"o":402.03,"t":"2026-10-19T16:50:00Z","v":1292,"vw":402.324491},{"c":402.49,"h":402.49,"l":402.21,"n":37,"o":402.365,"t":"2026-10-19T16:55:00Z","v":503,"vw":402.369299},{"c":401.92,"h":402.56,"l":401.91,"n":204,"o":402.395,"t":"2026-10-19T17:00:00Z","v":2378,"vw":402.277866},{"c":401.73,"h":401.7651,"l":401.725,"n":27,"o":401.7651,"t":"2026-10-19T17:05:00Z","v":1032,"vw":401.733177},{"c":401.79,"h":402.13,"l":401.715,"n":148,"o":401.75,"t":"2026-10-19T17:10:00Z","v":3170,"vw":401.905438},{"c":402.025,"h":402.07,"l":401.6,"n":78,"o":401.89,"t":"2026-10-19T17:15:00Z","v":691,"vw":401.835487},{"c":401.85,"h":402.26,"l":401.85,"n":120,"o":402.025,"t":"2026-10-19T17:20:00Z","v":1165,"vw":402.028242},{"c":402.065,"h":402.07,"l":401.9625,"n":56,"o":401.97,"t":"2026-10-19T17:25:00Z","v":973,"vw":401.99706},{"c":401.21,"h":402.21,"l":401.21,"n":192,"o":402.065,"t":"2026-10-19T17:30:00Z","v":2047,"vw":401.804429},{"c":401.385,"h":401.385,"l":401.16,"n":105,"o":401.165,"t":"2026-10-19T17:35:00Z","v":1964,"vw":401.211457},{"c":401.8,"h":401.95,"l":401.27,"n":273,"o":401.345,"t":"2026-10-19T17:40:00Z","v":4344,"vw":401.475513},{"c":402.25,"h":402.25,"l":401.61,"n":181,"o":401.62,"t":"2026-10-19T17:45:00Z","v":2388,"vw":401.847721},{"c":402.045,"h":402.22,"l":401.97,"n":85,"o":402.22,"t":"2026-10-19T17:50:00Z","v":818,"vw":402.147381},{"c":402.3,"h":402.3,"l":402.09,"n":120,"o":402.09,"t":"2026-10-19T17:55:00Z","v":1857,"vw":402.2702},{"c":402.45,"h":402.715,"l":402.225,"n":201,"o":402.45,"t":"2026-10-19T18:00:00Z","v":3483,"vw":402.41582},{"c":402.135,"h":402.45,"l":402.13,"n":128,"o":402.45,"t":"2026-10-19T18:05:00Z","v":1292,"vw":402.242654},{"c":402.06,"h":402.21,"l":401.9525,"n":150,"o":401.9575,"t":"2026-10-19T18:10:00Z","v":3684,"vw":402.100262},{"c":401.975,"h":402.06,"l":401.575,"n":183,"o":402.06,"t":"2026-10-19T18:15:00Z","v":2563,"vw":401.852961},{"c":401.95,"h":402.085,"l":401.95,"n":140,"o":402,"t":"2026-10-19T18:20:00Z","v":1428,"vw":402.027071},{"c":401.4,"h":401.89,"l":401.4,"n":139,"o":401.89,"t":"2026-10-19T18:25:00Z","v":2084,"vw":401.63441},{"c":401.34,"h":401.53,"l":401.28,"n":115,"o":401.525,"t":"2026-10-19T18:30:00Z","v":1199,"vw":401.471966},{"c":401.87,"h":401.87,"l":401.325,"n":185,"o":401.33,"t":"2026-10-19T18:35:00Z","v":2125,"vw":401.565142},{"c":401.89,"h":402.03,"l":401.89,"n":182,"o":401.905,"t":"2026-10-19T18:40:00Z","v":1767,"vw":401.928133},{"c":401.74,"h":402.07,"l":401.71,"n":177,"o":402.07,"t":"2026-10-19T18:45:00Z","v":1798,"vw":401.795547},{"c":401.555,"h":401.86,"l":401,"n":505,"o":401.85,"t":"2026-10-19T18:50:00Z","v":12711,"vw":401.342005},{"c":402.05,"h":402.155,"l":401.665,"n":247,"o":401.665,"t":"2026-10-19T18:55:00Z","v":4212,"vw":401.89123},{"c":402.015,"h":402.29,"l":401.89,"n":146,"o":402.05,"t":"2026-10-19T19:00:00Z","v":1588,"vw":402.035367},{"c":402.6,"h":402.6,"l":402.045,"n":246,"o":402.18,"t":"2026-10-19T19:05:00Z","v":2197,"vw":402.387214},{"c":403.08,"h":403.47,"l":402.49,"n":396,"o":402.57,"t":"2026-10-19T19:10:00Z","v":8431,"vw":403.142795},{"c":403.31,"h":403.41,"l":402.65,"n":198,"o":402.99,"t":"2026-10-19T19:15:00Z","v":2839,"vw":403.165658},{"c":403.3,"h":403.41,"l":403.03,"n":379,"o":403.33,"t":"2026-10-19T19:20:00Z","v":11152,"vw":403.300427},{"c":403.295,"h":403.69,"l":403.295,"n":395,"o":403.31,"t":"2026-10-19T19:25:00Z","v":7671,"vw":403.474138},{"c":402.97,"h":404.01,"l":402.95,"n":460,"o":403.48,"t":"2026-10-19T19:30:00Z","v":9190,"vw":403.626909},{"c":402.03,"h":403.005,"l":402.03,"n":340,"o":402.99,"t":"2026-10-19T19:35:00Z","v":3975,"vw":402.695428},{"c":402.29,"h":402.46,"l":402.0201,"n":362,"o":402.175,"t":"2026-10-19T19:40:00Z","v":5390,"vw":402.288485},{"c":402.155,"h":402.385,"l":401.835,"n":481,"o":402.38,"t":"2026-10-19T19:45:00Z","v":31471,"vw":402.167552},{"c":401.845,"h":402.32,"l":401.61,"n":751,"o":402.16,"t":"2026-10-19T19:50:00Z","v":14322,"vw":401.988679},{"c":402.53,"h":402.75,"l":401.74,"n":2191,"o":401.99,"t":"2026-10-19T19:55:00Z","v":44839,"vw":402.451384},{"c":402.56,"h":402.56,"l":402.42,"n":51,"o":402.45,"t":"2026-10-19T20:00:00Z","v":116047,"vw":402.55979},{"c":402.56,"h":402.56,"l":402.56,"n":1,"o":402.56,"t":"2026-10-19T20:35:00Z","v":186,"vw":402.56},{"c":403.36,"h":403.36,"l":403.36,"n":11,"o":403.36,"t":"2026-10-20T13:00:00Z","v":222,"vw":403.36},{"c":403.62,"h":403.62,"l":403.62,"n":12,"o":403.62,"t":"2026-10-20T13:05:00Z","v":139,"vw":403.62},{"c":407.05,"h":409.38,"l":405.08,"n":123,"o":405.08,"t":"2026-10-20T13:30:00Z","v":3151,"vw":405.461737},{"c":406.595,"h":406.875,"l":406.595,"n":115,"o":406.875,"t":"2026-10-20T13:35:00Z","v":318,"vw":406.762665},{"c":407.48,"h":409.64,"l":407.48,"n":83,"o":409.04,"t":"2026-10-20T13:40:00Z","v":883,"vw":408.692121},{"c":409.69,"h":409.69,"l":408.29,"n":74,"o":408.47,"t":"2026-10-20T13:45:00Z","v":845,"vw":408.778837},{"c":410.18,"h":410.26,"l":409.69,"n":132,"o":409.69,"t":"2026-10-20T13:50:00Z","v":1886,"vw":409.971635},{"c":409.34,"h":409.72,"l":408.71,"n":118,"o":409.72,"t":"2026-10-20T13:55:00Z","v":2175,"vw":409.618841},{"c":408.04,"h":409.2159,"l":408.04,"n":230,"o":408.71,"t":"2026-10-20T14:00:00Z","v":2019,"vw":408.191609},{"c":408.13,"h":408.13,"l":407.24,"n":153,"o":408.04,"t":"2026-10-20T14:05:00Z","v":2808,"vw":407.955331},{"c":407.75,"h":408.97,"l":407.75,"n":168,"o":408.42,"t":"2026-10-20T14:10:00Z","v":2710,"vw":408.598335},{"c":408.05,"h":408.05,"l":407.5114,"n":91,"o":407.92,"t":"2026-10-20T14:15:00Z","v":1124,"vw":407.832867},{"c":409.11,"h":409.11,"l":407.2743,"n":64,"o":407.2743,"t":"2026-10-20T14:20:00Z","v":819,"vw":407.693701},{"c":408.29,"h":408.98,"l":408.26,"n":132,"o":408.98,"t":"2026-10-20T14:25:00Z","v":1365,"vw":408.547255},{"c":409.23,"h":409.27,"l":408.84,"n":129,"o":408.9,"t":"2026-10-20T14:30:00Z","v":1260,"vw":409.103},{"c":409.5,"h":409.77,"l":408.87,"n":156,"o":409.13,"t":"2026-10-20T14:35:00Z","v":2516,"vw":409.307653},{"c":409.29,"h":409.63,"l":409.23,"n":57,"o":409.55,"t":"2026-10-20T14:40:00Z","v":473,"vw":409.399123},{"c":408.38,"h":409.415,"l":408.38,"n":240,"o":409.415,"t":"2026-10-20T14:45:00Z","v":7811,"vw":409.133555},{"c":408.66,"h":408.69,"l":408.33,"n":115,"o":408.51,"t":"2026-10-20T14:50:00Z","v":1763,"vw":408.583435},{"c":409.02,"h":409.48,"l":408.9,"n":134,"o":408.965,"t":"2026-10-20T14:55:00Z","v":5550,"vw":409.171932},{"c":408.66,"h":409.1,"l":408.66,"n":98,"o":409.1,"t":"2026-10-20T15:00:00Z","v":1163,"vw":408.754013},{"c":409.11,"h":409.4,"l":408.35,"n":185,"o":408.69,"t":"2026-10-20T15:05:00Z","v":4034,"vw":408.982031},{"c":408.775,"h":409.53,"l":408.775,"n":163,"o":409.08,"t":"2026-10-20T15:10:00Z","v":5157,"vw":409.25107},{"c":409.16,"h":409.185,"l":408.915,"n":130,"o":408.955,"t":"2026-10-20T15:15:00Z","v":1771,"vw":409.098021},{"c":409.07,"h":409.37,"l":408.91,"n":170,"o":409.11,"t":"2026-10-20T15:20:00Z","v":5514,"vw":409.14044},{"c":408.85,"h":409.25,"l":408.54,"n":138,"o":409.02,"t":"2026-10-20T15:25:00Z","v":1728,"vw":408.872745},{"c":408.3745,"h":408.77,"l":408.13,"n":97,"o":408.77,"t":"2026-10-20T15:30:00Z","v":1222,"vw":408.52627},{"c":409.06,"h":409.08,"l":408.67,"n":148,"o":408.67,"t":"2026-10-20T15:35:00Z","v":1485,"vw":408.912238},{"c":409.04,"h":409.04,"l":408.88,"n":72,"o":409.02,"t":"2026-10-20T15:40:00Z","v":652,"vw":409.010367},{"c":409.195,"h":409.5099,"l":409.195,"n":42,"o":409.3,"t":"2026-10-20T15:45:00Z","v":361,"vw":409.337883},{"c":407.935,"h":408.98,"l":407.93,"n":109,"o":408.98,"t":"2026-10-20T15:50:00Z","v":1197,"vw":408.330351},{"c":407.34,"h":408.2,"l":407.2,"n":214,"o":408.17,"t":"2026-10-20T15:55:00Z","v":3738,"vw":407.914764},{"c":407.23,"h":407.27,"l":407.11,"n":34,"o":407.18,"t":"2026-10-20T16:00:00Z","v":440,"vw":407.19},{"c":408.46,"h":408.55,"l":407.06,"n":193,"o":407.06,"t":"2026-10-20T16:05:00Z","v":3911,"vw":407.528199},{"c":408.61,"h":408.61,"l":407.95,"n":142,"o":408.61,"t":"2026-10-20T16:10:00Z","v":2215,"vw":408.249476},{"c":407.96,"h":408.58,"l":407.96,"n":104,"o":408.57,"t":"2026-10-20T16:15:00Z","v":971,"vw":408.272281},{"c":407.9482,"h":408.15,"l":407.59,"n":69,"o":407.625,"t":"2026-10-20T16:20:00Z","v":826,"vw":407.795513},{"c":407.9,"h":408.03,"l":407.67,"n":108,"o":407.925,"t":"2026-10-20T16:25:00Z","v":2356,"vw":407.773881},{"c":408.2,"h":408.2,"l":407.845,"n":43,"o":407.845,"t":"2026-10-20T16:30:00Z","v":582,"vw":408.02125},{"c":408.12,"h":408.26,"l":407.693,"n":139,"o":408.24,"t":"2026-10-20T16:35:00Z","v":3343,"vw":408.073597},{"c":408.52,"h":408.5845,"l":408.015,"n":122,"o":408.015,"t":"2026-10-20T16:40:00Z","v":1580,"vw":408.409681},{"c":408.54,"h":408.68,"l":408.3401,"n":131,"o":408.51,"t":"2026-10-20T16:45:00Z","v":1878,"vw":408.579635},{"c":408.23,"h":408.565,"l":408.01,"n":108,"o":408.565,"t":"2026-10-20T16:50:00Z","v":1522,"vw":408.246085},{"c":408.155,"h":408.2125,"l":408.155,"n":50,"o":408.2125,"t":"2026-10-20T16:55:00Z","v":462,"vw":408.17},{"c":408.3,"h":408.64,"l":408.27,"n":178,"o":408.36,"t":"2026-10-20T17:00:00Z","v":2348,"vw":408.410969},{"c":407.76,"h":408.47,"l":407.76,"n":86,"o":408.47,"t":"2026-10-20T17:05:00Z","v":805,"vw":408.034706},{"c":407.975,"h":408.2,"l":407.67,"n":95,"o":407.67,"t":"2026-10-20T17:10:00Z","v":2011,"vw":407.915468},{"c":407.91,"h":408.11,"l":407.71,"n":23,"o":408.11,"t":"2026-10-20T17:15:00Z","v":286,"vw":407.899474},{"c":408.4899,"h":408.4899,"l":408.055,"n":158,"o":408.16,"t":"2026-10-20T17:20:00Z","v":2358,"vw":408.219214},{"c":408.18,"h":408.47,"l":407.92,"n":132,"o":408.47,"t":"2026-10-20T17:25:00Z","v":2341,"vw":408.248057},{"c":408.76,"h":408.76,"l":408.28,"n":238,"o":408.28,"t":"2026-10-20T17:30:00Z","v":3256,"vw":408.491513},{"c":409.0875,"h":409.29,"l":408.92,"n":126,"o":409,"t":"2026-10-20T17:35:00Z","v":1690,"vw":409.059182},{"c":409.2,"h":409.2,"l":408.9,"n":73,"o":409.11,"t":"2026-10-20T17:40:00Z","v":1101,"vw":409.063226},{"c":408.85,"h":409.08,"l":408.75,"n":96,"o":409.08,"t":"2026-10-20T17:45:00Z","v":849,"vw":408.925962},{"c":409,"h":409,"l":408.705,"n":81,"o":408.71,"t":"2026-10-20T17:50:00Z","v":1365,"vw":408.790872},{"c":408.96,"h":408.96,"l":408.84,"n":38,"o":408.84,"t":"2026-10-20T17:55:00Z","v":372,"vw":408.868743},{"c":408.895,"h":409.02,"l":408.69,"n":190,"o":408.795,"t":"2026-10-20T18:00:00Z","v":2848,"vw":408.847843},{"c":408.77,"h":409.05,"l":408.75,"n":120,"o":408.92,"t":"2026-10-20T18:05:00Z","v":1728,"vw":408.938607},{"c":409.12,"h":409.12,"l":408.78,"n":203,"o":408.78,"t":"2026-10-20T18:10:00Z","v":3345,"vw":408.892222},{"c":409.485,"h":409.62,"l":409.09,"n":362,"o":409.1,"t":"2026-10-20T18:15:00Z","v":17373,"vw":409.304046},{"c":409.625,"h":409.75,"l":409.485,"n":199,"o":409.5,"t":"2026-10-20T18:20:00Z","v":3216,"vw":409.617074},{"c":409.59,"h":409.76,"l":409.36,"n":254,"o":409.55,"t":"2026-10-20T18:25:00Z","v":5824,"vw":409.585885},{"c":409.8,"h":409.8,"l":409.55,"n":179,"o":409.55,"t":"2026-10-20T18:30:00Z","v":2398,"vw":409.702489},{"c":409.67,"h":409.835,"l":409.63,"n":103,"o":409.815,"t":"2026-10-20T18:35:00Z","v":1439,"vw":409.764253},{"c":409.665,"h":409.75,"l":409.575,"n":105,"o":409.75,"t":"2026-10-20T18:40:00Z","v":971,"vw":409.638996},{"c":409.74,"h":410.17,"l":409.67,"n":217,"o":409.6875,"t":"2026-10-20T18:45:00Z","v":2807,"vw":409.887704},{"c":409.85,"h":409.85,"l":409.48,"n":106,"o":409.48,"t":"2026-10-20T18:50:00Z","v":1596,"vw":409.636631},{"c":409.8225,"h":410.08,"l":409.81,"n":177,"o":410.08,"t":"2026-10-20T18:55:00Z","v":2374,"vw":409.906037},{"c":409.948,"h":410.14,"l":409.85,"n":100,"o":409.86,"t":"2026-10-20T19:00:00Z","v":1172,"vw":409.97252},{"c":410.33,"h":410.535,"l":410.23,"n":219,"o":410.23,"t":"2026-10-20T19:05:00Z","v":2427,"vw":410.34453},{"c":409.74,"h":409.97,"l":409.4,"n":166,"o":409.97,"t":"2026-10-20T19:10:00Z","v":4362,"vw":409.695938},{"c":409.365,"h":409.64,"l":409.335,"n":149,"o":409.57,"t":"2026-10-20T19:15:00Z","v":2389,"vw":409.454638},{"c":409.155,"h":409.58,"l":409.135,"n":140,"o":409.365,"t":"2026-10-20T19:20:00Z","v":1652,"vw":409.291901},{"c":409.7,"h":409.7,"l":409.165,"n":220,"o":409.165,"t":"2026-10-20T19:25:00Z","v":2446,"vw":409.401646},{"c":409.57,"h":409.71,"l":409.435,"n":240,"o":409.51,"t":"2026-10-20T19:30:00Z","v":3379,"vw":409.56883},{"c":409.385,"h":409.555,"l":409.28,"n":254,"o":409.43,"t":"2026-10-20T19:35:00Z","v":3357,"vw":409.399402},{"c":409.6,"h":409.6,"l":408.99,"n":447,"o":409.48,"t":"2026-10-20T19:40:00Z","v":7494,"vw":409.307363},{"c":409.63,"h":410.11,"l":408.93,"n":721,"o":409.53,"t":"2026-10-20T19:45:00Z","v":20083,"vw":409.489485},{"c":409.46,"h":410.06,"l":409.2,"n":859,"o":409.6701,"t":"2026-10-20T19:50:00Z","v":25427,"vw":409.656674},{"c":408.48,"h":409.62,"l":408.27,"n":2108,"o":409.27,"t":"2026-10-20T19:55:00Z","v":38374,"vw":408.928518},{"c":408.36,"h":408.36,"l":408.36,"n":49,"o":408.36,"t":"2026-10-20T20:00:00Z","v":89650,"vw":408.36},{"c":408.36,"h":408.36,"l":408.36,"n":1,"o":408.36,"t":"2026-10-20T20:30:00Z","v":232,"vw":408.36},{"c":410,"h":410,"l":410,"n":2,"o":410,"t":"2026-10-21T13:10:00Z","v":81,"vw":410},{"c":406.76,"h":409.76,"l":406.76,"n":70,"o":409.705,"t":"2026-10-21T13:30:00Z","v":2528,"vw":409.512648},{"c":407.315,"h":407.315,"l":407.315,"n":13,"o":407.315,"t":"2026-10-21T13:35:00Z","v":196,"vw":407.315},{"c":409.025,"h":409.085,"l":407.5819,"n":47,"o":407.5819,"t":"2026-10-21T13:40:00Z","v":723,"vw":408.7095},{"c":408.965,"h":409.145,"l":408.965,"n":22,"o":409.145,"t":"2026-10-21T13:45:00Z","v":405,"vw":409.047538},{"c":409.45,"h":410.4299,"l":409.345,"n":89,"o":410.135,"t":"2026-10-21T13:50:00Z","v":1627,"vw":409.782933},{"c":409.43,"h":410.26,"l":408.36,"n":160,"o":409.87,"t":"2026-10-21T13:55:00Z","v":2352,"vw":409.212192},{"c":407.715,"h":408.61,"l":407.29,"n":93,"o":408.61,"t":"2026-10-21T14:00:00Z","v":1005,"vw":407.816034},{"c":407.305,"h":407.31,"l":407.305,"n":46,"o":407.31,"t":"2026-10-21T14:05:00Z","v":679,"vw":407.305641},{"c":408.24,"h":408.33,"l":407.305,"n":94,"o":407.305,"t":"2026-10-21T14:10:00Z","v":1124,"vw":407.713952},{"c":408.405,"h":410.0299,"l":408.24,"n":191,"o":408.24,"t":"2026-10-21T14:15:00Z","v":2560,"vw":408.839165},{"c":408.79,"h":409.415,"l":408.78,"n":69,"o":409.09,"t":"2026-10-21T14:20:00Z","v":1310,"vw":409.129844},{"c":409.01,"h":409.224,"l":408.55,"n":125,"o":408.79,"t":"2026-10-21T14:25:00Z","v":2330,"vw":408.958803},{"c":408.57,"h":409.49,"l":408.57,"n":66,"o":409.155,"t":"2026-10-21T14:30:00Z","v":1788,"vw":409.157016},{"c":408.93,"h":408.935,"l":408.58,"n":52,"o":408.59,"t":"2026-10-21T14:35:00Z","v":378,"vw":408.757702},{"c":409.325,"h":409.445,"l":408.915,"n":207,"o":408.915,"t":"2026-10-21T14:40:00Z","v":5272,"vw":409.090388},{"c":409.73,"h":409.73,"l":409.335,"n":31,"o":409.335,"t":"2026-10-21T14:45:00Z","v":356,"vw":409.547577},{"c":409.39,"h":410.1,"l":409.39,"n":139,"o":410.0459,"t":"2026-10-21T14:50:00Z","v":2301,"vw":409.87303},{"c":409.61,"h":409.78,"l":409.09,"n":129,"o":409.09,"t":"2026-10-21T14:55:00Z","v":1421,"vw":409.612316},{"c":409.5257,"h":409.54,"l":409.14,"n":121,"o":409.53,"t":"2026-10-21T15:00:00Z","v":984,"vw":409.397115},{"c":409.53,"h":409.53,"l":409.53,"n":12,"o":409.53,"t":"2026-10-21T15:05:00Z","v":115,"vw":409.53},{"c":409.02,"h":409.02,"l":408.9,"n":32,"o":408.9,"t":"2026-10-21T15:10:00Z","v":367,"vw":408.966667},{"c":409,"h":409.34,"l":408.86,"n":125,"o":409.33,"t":"2026-10-21T15:15:00Z","v":1314,"vw":409.166402},{"c":408.68,"h":409.055,"l":408.68,"n":91,"o":409.055,"t":"2026-10-21T15:20:00Z","v":831,"vw":408.789949},{"c":408.94,"h":409.135,"l":408.715,"n":120,"o":408.97,"t":"2026-10-21T15:25:00Z","v":2216,"vw":408.942809},{"c":408.45,"h":409.175,"l":408.45,"n":163,"o":409.14,"t":"2026-10-21T15:30:00Z","v":2522,"vw":408.757644},{"c":409.095,"h":409.095,"l":408.46,"n":73,"o":408.5,"t":"2026-10-21T15:35:00Z","v":1027,"vw":408.829348},{"c":409.055,"h":409.24,"l":408.97,"n":59,"o":408.97,"t":"2026-10-21T15:40:00Z","v":766,"vw":409.045865},{"c":409.02,"h":409.3,"l":408.8768,"n":96,"o":409.1,"t":"2026-10-21T15:45:00Z","v":960,"vw":409.066882},{"c":409.44,"h":409.54,"l":409.17,"n":125,"o":409.21,"t":"2026-10-21T15:50:00Z","v":1300,"vw":409.342247},{"c":409.29,"h":409.29,"l":409.29,"n":23,"o":409.29,"t":"2026-10-21T15:55:00Z","v":132,"vw":409.29},{"c":409.09,"h":409.33,"l":409.09,"n":61,"o":409.1144,"t":"2026-10-21T16:00:00Z","v":541,"vw":409.186903},{"c":408.88,"h":409.055,"l":408.88,"n":60,"o":409.04,"t":"2026-10-21T16:05:00Z","v":634,"vw":408.995193},{"c":409.235,"h":409.365,"l":409.09,"n":81,"o":409.14,"t":"2026-10-21T16:10:00Z","v":1372,"vw":409.223898},{"c":409.205,"h":409.205,"l":409.205,"n":17,"o":409.205,"t":"2026-10-21T16:15:00Z","v":199,"vw":409.205},{"c":409.02,"h":409.2,"l":408.8,"n":105,"o":409.2,"t":"2026-10-21T16:20:00Z","v":1143,"vw":409.007945},{"c":408.8,"h":409.005,"l":408.8,"n":55,"o":408.965,"t":"2026-10-21T16:25:00Z","v":1499,"vw":408.97994},{"c":409.1,"h":409.33,"l":408.66,"n":250,"o":408.935,"t":"2026-10-21T16:35:00Z","v":5262,"vw":409.084581},{"c":409.19,"h":409.29,"l":408.47,"n":147,"o":409.285,"t":"2026-10-21T16:40:00Z","v":3512,"vw":408.890312},{"c":408.42,"h":408.9732,"l":408.1,"n":154,"o":408.69,"t":"2026-10-21T16:45:00Z","v":2218,"vw":408.373311},{"c":408.26,"h":408.34,"l":408.225,"n":72,"o":408.2825,"t":"2026-10-21T16:50:00Z","v":968,"vw":408.282909},{"c":408.17,"h":408.26,"l":408.17,"n":36,"o":408.26,"t":"2026-10-21T16:55:00Z","v":368,"vw":408.243784},{"c":408.01,"h":408.34,"l":408,"n":135,"o":408.26,"t":"2026-10-21T17:00:00Z","v":1719,"vw":408.177429},{"c":408.08,"h":408.165,"l":407.79,"n":184,"o":408.165,"t":"2026-10-21T17:05:00Z","v":2979,"vw":407.937263},{"c":408.195,"h":408.27,"l":408,"n":175,"o":408.2,"t":"2026-10-21T17:10:00Z","v":1907,"vw":408.137256},{"c":408.335,"h":408.335,"l":408.21,"n":65,"o":408.21,"t":"2026-10-21T17:15:00Z","v":507,"vw":408.279856},{"c":408.53,"h":409.035,"l":408.41,"n":137,"o":408.41,"t":"2026-10-21T17:20:00Z","v":1735,"vw":408.707844},{"c":408.25,"h":408.605,"l":408.25,"n":54,"o":408.41,"t":"2026-10-21T17:25:00Z","v":539,"vw":408.469714},{"c":408.61,"h":408.85,"l":408.505,"n":64,"o":408.51,"t":"2026-10-21T17:30:00Z","v":1050,"vw":408.661922},{"c":408.47,"h":408.585,"l":408.47,"n":27,"o":408.585,"t":"2026-10-21T17:35:00Z","v":207,"vw":408.546667},{"c":408.48,"h":408.48,"l":408.48,"n":15,"o":408.48,"t":"2026-10-21T17:40:00Z","v":130,"vw":408.48},{"c":408.87,"h":408.87,"l":408.1888,"n":96,"o":408.43,"t":"2026-10-21T17:45:00Z","v":1142,"vw":408.567132},{"c":409.04,"h":409.115,"l":409,"n":73,"o":409.03,"t":"2026-10-21T17:50:00Z","v":1846,"vw":409.058869},{"c":409.14,"h":409.9,"l":408.96,"n":224,"o":409.12,"t":"2026-10-21T17:55:00Z","v":5107,"vw":409.260515},{"c":409.035,"h":409.22,"l":408.89,"n":76,"o":408.89,"t":"2026-10-21T18:00:00Z","v":1029,"vw":409.048145},{"c":409.13,"h":409.42,"l":408.92,"n":141,"o":409.035,"t":"2026-10-21T18:05:00Z","v":2670,"vw":409.133816},{"c":409.58,"h":410.22,"l":409.27,"n":146,"o":409.27,"t":"2026-10-21T18:10:00Z","v":1415,"vw":409.646186},{"c":409.555,"h":409.69,"l":409.55,"n":74,"o":409.69,"t":"2026-10-21T18:15:00Z","v":603,"vw":409.597155},{"c":409.45,"h":409.495,"l":409.305,"n":82,"o":409.495,"t":"2026-10-21T18:20:00Z","v":774,"vw":409.424944},{"c":409.13,"h":409.39,"l":408.98,"n":197,"o":409.295,"t":"2026-10-21T18:25:00Z","v":2646,"vw":409.229933},{"c":409.33,"h":409.33,"l":409.08,"n":80,"o":409.09,"t":"2026-10-21T18:30:00Z","v":1300,"vw":409.157253},{"c":408.92,"h":409.2193,"l":408.91,"n":104,"o":409.175,"t":"2026-10-21T18:35:00Z","v":1453,"vw":409.066618},{"c":408.78,"h":408.995,"l":408.71,"n":149,"o":408.85,"t":"2026-10-21T18:40:00Z","v":1343,"vw":408.80215},{"c":408.37,"h":408.88,"l":408.235,"n":283,"o":408.7751,"t":"2026-10-21T18:45:00Z","v":3314,"vw":408.52614},{"c":408.385,"h":408.385,"l":407.9801,"n":129,"o":408.18,"t":"2026-10-21T18:50:00Z","v":1450,"vw":408.212576},{"c":407.84,"h":408.17,"l":407.84,"n":169,"o":408.17,"t":"2026-10-21T18:55:00Z","v":1433,"vw":407.898821},{"c":407.245,"h":407.525,"l":407.245,"n":103,"o":407.525,"t":"2026-10-21T19:00:00Z","v":867,"vw":407.385},{"c":406.13,"h":406.39,"l":405.51,"n":221,"o":406.21,"t":"2026-10-21T19:05:00Z","v":2789,"vw":405.963365},{"c":405.915,"h":406.125,"l":405.73,"n":212,"o":406.125,"t":"2026-10-21T19:10:00Z","v":1744,"vw":405.914507},{"c":406.54,"h":406.6,"l":405.885,"n":232,"o":405.885,"t":"2026-10-21T19:15:00Z","v":2780,"vw":406.271955},{"c":406.04,"h":406.88,"l":405.84,"n":534,"o":406.56,"t":"2026-10-21T19:20:00Z","v":9349,"vw":406.325785},{"c":406.965,"h":406.965,"l":405.92,"n":338,"o":406.24,"t":"2026-10-21T19:25:00Z","v":8997,"vw":406.391385},{"c":407.29,"h":407.38,"l":406.88,"n":341,"o":407.16,"t":"2026-10-21T19:30:00Z","v":6372,"vw":407.068363},{"c":407.36,"h":407.56,"l":407.11,"n":375,"o":407.34,"t":"2026-10-21T19:35:00Z","v":4872,"vw":407.302409},{"c":407.13,"h":407.22,"l":406.76,"n":398,"o":407.21,"t":"2026-10-21T19:40:00Z","v":4288,"vw":407.036723},{"c":407.355,"h":407.415,"l":407.155,"n":271,"o":407.1575,"t":"2026-10-21T19:45:00Z","v":3615,"vw":407.318456},{"c":407.095,"h":407.525,"l":407,"n":471,"o":407.25,"t":"2026-10-21T19:50:00Z","v":8157,"vw":407.222191},{"c":407.48,"h":407.59,"l":407.02,"n":1350,"o":407.14,"t":"2026-10-21T19:55:00Z","v":23704,"vw":407.239388},{"c":387.76,"h":407.56,"l":387.76,"n":63,"o":407.56,"t":"2026-10-21T20:00:00Z","v":70460,"vw":407.538131},{"c":407.33,"h":407.33,"l":407.33,"n":1,"o":407.33,"t":"2026-10-21T20:10:00Z","v":56,"vw":407.33},{"c":406.51,"h":406.51,"l":406.51,"n":18,"o":406.51,"t":"2026-10-22T10:45:00Z","v":92,"vw":406.51},{"c":409.915,"h":410.21,"l":406.28,"n":74,"o":406.28,"t":"2026-10-22T13:30:00Z","v":3675,"vw":406.672553},{"c":410.07,"h":410.125,"l":408.38,"n":47,"o":410.125,"t":"2026-10-22T13:35:00Z","v":667,"vw":409.246504},{"c":408.69,"h":410.11,"l":408.47,"n":59,"o":408.47,"t":"2026-10-22T13:40:00Z","v":887,"vw":409.558394},{"c":410.75,"h":411.44,"l":409.85,"n":106,"o":409.85,"t":"2026-10-22T13:45:00Z","v":2160,"vw":410.659008},{"c":410.9787,"h":411.79,"l":410.76,"n":156,"o":410.915,"t":"2026-10-22T13:50:00Z","v":1231,"vw":411.024812},{"c":412.3,"h":412.3,"l":411.275,"n":50,"o":411.275,"t":"2026-10-22T13:55:00Z","v":421,"vw":411.853088},{"c":412.12,"h":412.165,"l":411.265,"n":219,"o":412.165,"t":"2026-10-22T14:00:00Z","v":3042,"vw":411.826073},{"c":412.86,"h":412.94,"l":412.24,"n":174,"o":412.65,"t":"2026-10-22T14:05:00Z","v":4631,"vw":412.639041},{"c":412.845,"h":413.52,"l":412.24,"n":90,"o":412.85,"t":"2026-10-22T14:10:00Z","v":2034,"vw":412.860751},{"c":412.905,"h":413.49,"l":412.84,"n":123,"o":413.37,"t":"2026-10-22T14:15:00Z","v":2076,"vw":413.06515},{"c":411.94,"h":412.91,"l":411.495,"n":211,"o":412.91,"t":"2026-10-22T14:20:00Z","v":4075,"vw":411.875805},{"c":410.46,"h":412.14,"l":409.7,"n":407,"o":411.86,"t":"2026-10-22T14:25:00Z","v":10514,"vw":410.34081},{"c":409.03,"h":410.38,"l":409.03,"n":122,"o":410.38,"t":"2026-10-22T14:30:00Z","v":5716,"vw":409.656787},{"c":409.08,"h":409.545,"l":407.8306,"n":232,"o":409.545,"t":"2026-10-22T14:35:00Z","v":3760,"vw":408.698232},{"c":409.6,"h":409.6,"l":408.62,"n":77,"o":409.06,"t":"2026-10-22T14:40:00Z","v":1143,"vw":409.060003},{"c":410.58,"h":410.58,"l":409.87,"n":106,"o":409.875,"t":"2026-10-22T14:45:00Z","v":1208,"vw":410.111106},{"c":411.175,"h":411.27,"l":410.565,"n":98,"o":410.94,"t":"2026-10-22T14:50:00Z","v":1397,"vw":411.045707},{"c":411.87,"h":411.93,"l":411.34,"n":206,"o":411.52,"t":"2026-10-22T14:55:00Z","v":3704,"vw":411.632363},{"c":411.515,"h":412.1,"l":411.38,"n":222,"o":411.93,"t":"2026-10-22T15:00:00Z","v":2612,"vw":411.728843},{"c":410.93,"h":412.1136,"l":410.85,"n":223,"o":411.515,"t":"2026-10-22T15:05:00Z","v":10492,"vw":411.144825},{"c":410.78,"h":411.22,"l":410.77,"n":316,"o":411,"t":"2026-10-22T15:10:00Z","v":7972,"vw":410.940513},{"c":411.205,"h":411.25,"l":410.775,"n":155,"o":410.775,"t":"2026-10-22T15:15:00Z","v":3974,"vw":410.840339},{"c":411.18,"h":411.56,"l":410.65,"n":250,"o":411.42,"t":"2026-10-22T15:20:00Z","v":3539,"vw":411.12823},{"c":411.36,"h":411.58,"l":411.205,"n":125,"o":411.205,"t":"2026-10-22T15:25:00Z","v":1334,"vw":411.359971},{"c":411.245,"h":411.37,"l":410.9,"n":218,"o":411.365,"t":"2026-10-22T15:30:00Z","v":2604,"vw":411.210225},{"c":410.87,"h":411.41,"l":410.65,"n":179,"o":411.26,"t":"2026-10-22T15:35:00Z","v":1813,"vw":411.058291},{"c":409.72,"h":410.755,"l":409.72,"n":149,"o":410.755,"t":"2026-10-22T15:40:00Z","v":1693,"vw":410.283102},{"c":410.965,"h":411.04,"l":410.24,"n":169,"o":410.24,"t":"2026-10-22T15:45:00Z","v":2093,"vw":410.737464},{"c":410.49,"h":411.4199,"l":410.39,"n":175,"o":411.21,"t":"2026-10-22T15:50:00Z","v":2199,"vw":410.994242},{"c":410.99,"h":411.32,"l":410.86,"n":68,"o":410.86,"t":"2026-10-22T15:55:00Z","v":550,"vw":410.967576},{"c":411.105,"h":411.48,"l":411.02,"n":112,"o":411.27,"t":"2026-10-22T16:00:00Z","v":1171,"vw":411.119089},{"c":411.24,"h":411.26,"l":410.64,"n":116,"o":410.96,"t":"2026-10-22T16:05:00Z","v":1871,"vw":411.095108},{"c":410.98,"h":411.3,"l":410.69,"n":91,"o":411.02,"t":"2026-10-22T16:10:00Z","v":1105,"vw":410.961666},{"c":411.105,"h":411.105,"l":410.965,"n":47,"o":410.965,"t":"2026-10-22T16:15:00Z","v":348,"vw":411.02548},{"c":411.13,"h":411.845,"l":411.13,"n":163,"o":411.29,"t":"2026-10-22T16:20:00Z","v":1680,"vw":411.499513},{"c":411.74,"h":411.74,"l":411.42,"n":53,"o":411.42,"t":"2026-10-22T16:25:00Z","v":1236,"vw":411.467365},{"c":411.125,"h":411.52,"l":411.09,"n":115,"o":411.5101,"t":"2026-10-22T16:30:00Z","v":1661,"vw":411.388427},{"c":409.98,"h":410.66,"l":409.98,"n":105,"o":410.66,"t":"2026-10-22T16:35:00Z","v":1052,"vw":410.262819},{"c":409.86,"h":410.4,"l":409.67,"n":140,"o":410.185,"t":"2026-10-22T16:40:00Z","v":2008,"vw":410.052662},{"c":409.96,"h":410.135,"l":409.5,"n":183,"o":409.86,"t":"2026-10-22T16:45:00Z","v":2243,"vw":409.899247},{"c":410.58,"h":410.58,"l":409.56,"n":171,"o":409.825,"t":"2026-10-22T16:50:00Z","v":6791,"vw":409.677874},{"c":411.08,"h":411.11,"l":410.49,"n":114,"o":410.7,"t":"2026-10-22T16:55:00Z","v":1763,"vw":411.020359},{"c":410.16,"h":411.05,"l":410.1,"n":215,"o":411.05,"t":"2026-10-22T17:00:00Z","v":3714,"vw":410.556951},{"c":410.59,"h":410.82,"l":410.41,"n":74,"o":410.41,"t":"2026-10-22T17:05:00Z","v":1993,"vw":410.449075},{"c":410.54,"h":410.54,"l":410.27,"n":72,"o":410.54,"t":"2026-10-22T17:10:00Z","v":838,"vw":410.415977},{"c":410.945,"h":411.1199,"l":410.475,"n":135,"o":410.54,"t":"2026-10-22T17:15:00Z","v":1928,"vw":410.722542},{"c":411.46,"h":411.51,"l":411.015,"n":130,"o":411.015,"t":"2026-10-22T17:20:00Z","v":2782,"vw":411.086461},{"c":411.9,"h":411.9,"l":411.545,"n":77,"o":411.71,"t":"2026-10-22T17:25:00Z","v":1159,"vw":411.649599},{"c":412.61,"h":412.61,"l":411.61,"n":109,"o":411.61,"t":"2026-10-22T17:30:00Z","v":1522,"vw":412.019265},{"c":412.11,"h":412.64,"l":412.11,"n":155,"o":412.64,"t":"2026-10-22T17:35:00Z","v":2857,"vw":412.44309},{"c":412.9,"h":412.9,"l":412.51,"n":109,"o":412.51,"t":"2026-10-22T17:40:00Z","v":725,"vw":412.759716},{"c":413,"h":413.305,"l":412.67,"n":156,"o":412.68,"t":"2026-10-22T17:45:00Z","v":2084,"vw":413.077382},{"c":412.83,"h":412.91,"l":412.55,"n":83,"o":412.9,"t":"2026-10-22T17:50:00Z","v":2011,"vw":412.826811},{"c":413.575,"h":413.575,"l":413.035,"n":86,"o":413.04,"t":"2026-10-22T17:55:00Z","v":1349,"vw":413.384012},{"c":412.65,"h":413.74,"l":412.59,"n":174,"o":413.485,"t":"2026-10-22T18:00:00Z","v":2189,"vw":413.094554},{"c":412.26,"h":412.57,"l":412.19,"n":85,"o":412.57,"t":"2026-10-22T18:05:00Z","v":2259,"vw":412.270312},{"c":412.33,"h":412.75,"l":412.28,"n":139,"o":412.28,"t":"2026-10-22T18:10:00Z","v":2237,"vw":412.469783},{"c":412.69,"h":412.69,"l":412.31,"n":91,"o":412.31,"t":"2026-10-22T18:15:00Z","v":1461,"vw":412.468041},{"c":413.05,"h":413.05,"l":412.39,"n":248,"o":412.745,"t":"2026-10-22T18:20:00Z","v":4651,"vw":412.692129},{"c":413.07,"h":413.58,"l":413.03,"n":145,"o":413.15,"t":"2026-10-22T18:25:00Z","v":2069,"vw":413.162379},{"c":412.625,"h":413.07,"l":412.355,"n":164,"o":413.07,"t":"2026-10-22T18:30:00Z","v":2295,"vw":412.733948},{"c":412.36,"h":412.63,"l":412.05,"n":207,"o":412.625,"t":"2026-10-22T18:35:00Z","v":5782,"vw":412.322227},{"c":412.335,"h":412.425,"l":412.335,"n":45,"o":412.425,"t":"2026-10-22T18:40:00Z","v":566,"vw":412.372159},{"c":412.8,"h":412.8,"l":412.405,"n":133,"o":412.51,"t":"2026-10-22T18:45:00Z","v":2147,"vw":412.582874},{"c":412.47,"h":412.75,"l":412.47,"n":119,"o":412.75,"t":"2026-10-22T18:50:00Z","v":1541,"vw":412.613308},{"c":413.255,"h":413.255,"l":412.47,"n":169,"o":412.47,"t":"2026-10-22T18:55:00Z","v":2659,"vw":412.791129},{"c":413.39,"h":413.39,"l":412.99,"n":150,"o":413.255,"t":"2026-10-22T19:00:00Z","v":2253,"vw":413.156463},{"c":413.62,"h":414.14,"l":413.02,"n":208,"o":413.02,"t":"2026-10-22T19:05:00Z","v":3233,"vw":413.692281},{"c":414.39,"h":414.75,"l":414.14,"n":206,"o":414.14,"t":"2026-10-22T19:10:00Z","v":3617,"vw":414.451147},{"c":415.125,"h":415.125,"l":414.33,"n":193,"o":414.6,"t":"2026-10-22T19:15:00Z","v":2561,"vw":414.867267},{"c":414.56,"h":415.12,"l":414.56,"n":216,"o":415.12,"t":"2026-10-22T19:20:00Z","v":3031,"vw":414.907457},{"c":415,"h":415,"l":414.535,"n":243,"o":414.535,"t":"2026-10-22T19:25:00Z","v":3096,"vw":414.750015},{"c":415.51,"h":415.51,"l":414.76,"n":288,"o":415.1,"t":"2026-10-22T19:30:00Z","v":4006,"vw":415.047041},{"c":415.385,"h":415.55,"l":415.37,"n":209,"o":415.47,"t":"2026-10-22T19:35:00Z","v":2686,"vw":415.41884},{"c":415.27,"h":416.175,"l":415.27,"n":397,"o":415.305,"t":"2026-10-22T19:40:00Z","v":6002,"vw":415.619173},{"c":415.415,"h":415.685,"l":414.8,"n":427,"o":415.44,"t":"2026-10-22T19:45:00Z","v":6592,"vw":415.34099},{"c":415.805,"h":416.3,"l":415.08,"n":708,"o":415.655,"t":"2026-10-22T19:50:00Z","v":19430,"vw":415.91255},{"c":414.86,"h":416.165,"l":414.85,"n":1841,"o":415.82,"t":"2026-10-22T19:55:00Z","v":36911,"vw":415.402668},{"c":415.01,"h":415.02,"l":414.87,"n":66,"o":415.02,"t":"2026-10-22T20:00:00Z","v":73763,"vw":415.009763}],"history":[{"c":348.79,"h":353.88,"l":348.34,"n":9581,"o":353.5,"t":"2024-10-21T04:00:00Z","v":374750,"vw":350.636536},{"c":348.97,"h":350.09,"l":344.67,"n":9340,"o":348.68,"t":"2024-10-22T04:00:00Z","v":341802,"vw":348.293193},{"c":354.38,"h":354.95,"l":346.61,"n":12697,"o":348,"t":"2024-10-23T04:00:00Z","v":427873,"vw":352.019141},{"c":343.89,"h":353.89,"l":342.83,"n":17426,"o":351.09,"t":"2024-10-24T04:00:00Z","v":658738,"vw":345.584904},{"c":340.72,"h":346.29,"l":338.43,"n":11643,"o":344.95,"t":"2024-10-25T04:00:00Z","v":306895,"vw":341.157503},{"c":338.92,"h":353.1936,"l":334.17,"n":28972,"o":349.14,"t":"2024-10-28T04:00:00Z","v":1192248,"vw":339.449492},{"c":332.02,"h":339.89,"l":331.01,"n":18471,"o":338.92,"t":"2024-10-29T04:00:00Z","v":659287,"vw":333.081144},{"c":331.88,"h":335.75,"l":331.51,"n":15869,"o":332.73,"t":"2024-10-30T04:00:00Z","v":537170,"vw":332.762132},{"c":329.72,"h":335.89,"l":329.43,"n":14460,"o":331.37,"t":"2024-10-31T04:00:00Z","v":547644,"vw":330.712238},{"c":329.81,"h":333.1,"l":329.04,"n":11572,"o":329.36,"t":"2024-11-01T04:00:00Z","v":426381,"vw":330.355831},{"c":329.67,"h":333.54,"l":328.7035,"n":12249,"o":330.63,"t":"2024-11-04T05:00:00Z","v":332420,"vw":330.179863},{"c":330.81,"h":331.235,"l":328.09,"n":12730,"o":328.7,"t":"2024-11-05T05:00:00Z","v":312891,"vw":330.235929},{"c":348.97,"h":352.22,"l":340.33,"n":21658,"o":351.58,"t":"2024-11-06T05:00:00Z","v":865808,"vw":348.28042},{"c":346.5,"h":348.71,"l":343.34,"n":17250,"o":347.18,"t":"2024-11-07T05:00:00Z","v":587519,"vw":346.189593},{"c":366.01,"h":375.345,"l":353.9,"n":26796,"o":355.86,"t":"2024-11-08T05:00:00Z","v":1210700,"vw":367.651986},{"c":373.15,"h":375.23,"l":366.08,"n":18495,"o":372.1,"t":"2024-11-11T05:00:00Z","v":785070,"vw":372.625263},{"c":374.48,"h":375.24,"l":368.43,"n":16342,"o":370.18,"t":"2024-11-12T05:00:00Z","v":609639,"vw":372.972754},{"c":370.77,"h":375.98,"l":369.84,"n":14628,"o":374.48,"t":"2024-11-13T05:00:00Z","v":505140,"vw":371.584889},{"c":370.28,"h":373.36,"l":367.31,"n":12920,"o":371.43,"t":"2024-11-14T05:00:00Z","v":405435,"vw":369.926868},{"c":363.36,"h":371.17,"l":362.82,"n":15424,"o":368.73,"t":"2024-11-15T05:00:00Z","v":564439,"vw":365.073349},{"c":364.57,"h":366.97,"l":360.675,"n":16218,"o":363.46,"t":"2024-11-18T05:00:00Z","v":566496,"vw":363.913298},{"c":368.19,"h":368.34,"l":357.72,"n":13759,"o":358.79,"t":"2024-11-19T05:00:00Z","v":523041,"vw":366.561129},{"c":369.24,"h":370.52,"l":366.37,"n":10530,"o":368.79,"t":"2024-11-20T05:00:00Z","v":283389,"vw":369.006542},{"c":375.46,"h":377.97,"l":367.92,"n":12900,"o":368.97,"t":"2024-11-21T05:00:00Z","v":418792,"vw":374.69658},{"c":379.87,"h":380,"l":375.19,"n":10973,"o":375.19,"t":"2024-11-22T05:00:00Z","v":299933,"vw":378.877451},{"c":381.54,"h":385.3,"l":376.86,"n":12465,"o":382.42,"t":"2024-11-25T05:00:00Z","v":516613,"vw":380.971011},{"c":382.14,"h":382.48,"l":376.6,"n":11677,"o":377.33,"t":"2024-11-26T05:00:00Z","v":325061,"vw":380.791623},{"c":380.62,"h":384.365,"l":379.605,"n":11079,"o":380.91,"t":"2024-11-27T05:00:00Z","v":455639,"vw":381.052294},{"c":381.18,"h":382.32,"l":378.56,"n":6231,"o":380.88,"t":"2024-11-29T05:00:00Z","v":212465,"vw":380.999241},{"c":382.99,"h":384.8,"l":378.16,"n":15435,"o":381.72,"t":"2024-12-02T05:00:00Z","v":702825,"vw":382.39214},{"c":374.58,"h":381.9,"l":372.78,"n":14140,"o":381.66,"t":"2024-12-03T05:00:00Z","v":527260,"vw":375.791887},{"c":371,"h":374.34,"l":368.315,"n":12114,"o":374.27,"t":"2024-12-04T05:00:00Z","v":392051,"vw":370.758657},{"c":367.58,"h":372.07,"l":366.42,"n":13168,"o":371,"t":"2024-12-05T05:00:00Z","v":427822,"vw":368.69314},{"c":365.76,"h":370.805,"l":365.34,"n":12926,"o":367.75,"t":"2024-12-06T05:00:00Z","v":323241,"vw":367.0606},{"c":361.72,"h":371,"l":360.88,"n":14145,"o":366.34,"t":"2024-12-09T05:00:00Z","v":612691,"vw":362.748872},{"c":357.24,"h":362.235,"l":356.09,"n":16868,"o":361.72,"t":"2024-12-10T05:00:00Z","v":534934,"vw":358.381116},{"c":365,"h":365.45,"l":359.325,"n":12618,"o":361.51,"t":"2024-12-11T05:00:00Z","v":466755,"vw":363.439657},{"c":361.55,"h":368.1,"l":360.93,"n":10358,"o":365.51,"t":"2024-12-12T05:00:00Z","v":330335,"vw":362.664731},{"c":357.07,"h":362.56,"l":356.565,"n":8414,"o":362.56,"t":"2024-12-13T05:00:00Z","v":231600,"vw":358.477815},{"c":357.72,"h":361.43,"l":356.57,"n":11854,"o":358.02,"t":"2024-12-16T05:00:00Z","v":419315,"vw":358.126015},{"c":352.1,"h":359.19,"l":351.95,"n":11544,"o":356.49,"t":"2024-12-17T05:00:00Z","v":381446,"vw":352.756102},{"c":339.17,"h":354.8,"l":338.84,"n":13664,"o":352.12,"t":"2024-12-18T05:00:00Z","v":471050,"vw":345.320771},{"c":339.09,"h":345,"l":338.16,"n":14309,"o":341.06,"t":"2024-12-19T05:00:00Z","v":488986,"vw":340.279789},{"c":343.83,"h":345.93,"l":334.7,"n":11690,"o":335.88,"t":"2024-12-20T05:00:00Z","v":933164,"vw":343.018549},{"c":343.06,"h":344.55,"l":339,"n":14949,"o":342.62,"t":"2024-12-23T05:00:00Z","v":512698,"vw":342.530609},{"c":346.25,"h":346.84,"l":341.85,"n":4705,"o":341.85,"t":"2024-12-24T05:00:00Z","v":150207,"vw":345.564329},{"c":345.28,"h":347.19,"l":343.65,"n":7559,"o":343.65,"t":"2024-12-26T05:00:00Z","v":236138,"vw":345.609769},{"c":341.23,"h":345.63,"l":339.59,"n":12217,"o":342.46,"t":"2024-12-27T05:00:00Z","v":427013,"vw":341.393586},{"c":337.57,"h":340.29,"l":333.93,"n":9084,"o":338.95,"t":"2024-12-30T05:00:00Z","v":409930,"vw":337.88188},{"c":338.42,"h":341.81,"l":337.71,"n":10428,"o":337.71,"t":"2024-12-31T05:00:00Z","v":378754,"vw":339.137572},{"c":339.93,"h":342.7447,"l":338.21,"n":12061,"o":341.99,"t":"2025-01-02T05:00:00Z","v":344327,"vw":339.994105},{"c":341.85,"h":343.47,"l":338.94,"n":10446,"o":341.05,"t":"2025-01-03T05:00:00Z","v":312225,"vw":341.797536},{"c":342.37,"h":349.3325,"l":341.54,"n":12396,"o":341.89,"t":"2025-01-06T05:00:00Z","v":509878,"vw":343.979982},{"c":347.63,"h":347.8515,"l":341.69,"n":13053,"o":343.03,"t":"2025-01-07T05:00:00Z","v":427662,"vw":346.389219},{"c":357.42,"h":358.15,"l":349.48,"n":20257,"o":349.48,"t":"2025-01-08T05:00:00Z","v":828795,"vw":356.142938},{"c":348.39,"h":355.06,"l":347.0025,"n":22867,"o":353.54,"t":"2025-01-10T05:00:00Z","v":722354,"vw":349.000983},{"c":352.23,"h":353.03,"l":342.12,"n":11314,"o":344.85,"t":"2025-01-13T05:00:00Z","v":346512,"vw":350.396284},{"c":358.42,"h":360.7,"l":352.61,"n":13669,"o":352.61,"t":"2025-01-14T05:00:00Z","v":431207,"vw":358.004336},{"c":362.23,"h":366.74,"l":361.225,"n":11707,"o":363.98,"t":"2025-01-15T05:00:00Z","v":356246,"vw":362.567284},{"c":370,"h":375.02,"l":365.04,"n":15578,"o":365.04,"t":"2025-01-16T05:00:00Z","v":527106,"vw":370.706683},{"c":370.79,"h":372.77,"l":368.865,"n":12952,"o":371.8,"t":"2025-01-17T05:00:00Z","v":430759,"vw":371.030403},{"c":375.61,"h":376.35,"l":370.69,"n":13349,"o":374.05,"t":"2025-01-21T05:00:00Z","v":334666,"vw":374.697871},{"c":373.41,"h":374.7829,"l":371.245,"n":12228,"o":373.88,"t":"2025-01-22T05:00:00Z","v":334780,"vw":373.280978},{"c":377.37,"h":377.81,"l":373.54,"n":12103,"o":373.8,"t":"2025-01-23T05:00:00Z","v":324198,"vw":376.567521},{"c":379.29,"h":384.41,"l":378,"n":11450,"o":378.12,"t":"2025-01-24T05:00:00Z","v":332812,"vw":379.61032},{"c":379.49,"h":380,"l":373.27,"n":15500,"o":378.39,"t":"2025-01-27T05:00:00Z","v":483228,"vw":378.716713},{"c":378.85,"h":380.85,"l":378.42,"n":12187,"o":378.61,"t":"2025-01-28T05:00:00Z","v":320709,"vw":379.607896},{"c":381.22,"h":381.4,"l":376.06,"n":11685,"o":378.16,"t":"2025-01-29T05:00:00Z","v":329368,"vw":379.993008},{"c":387.47,"h":391.095,"l":384.235,"n":14599,"o":384.75,"t":"2025-01-30T05:00:00Z","v":390578,"vw":387.826894},{"c":380.49,"h":387.47,"l":380.1,"n":13557,"o":387.47,"t":"2025-01-31T05:00:00Z","v":398177,"vw":381.297905},{"c":379.61,"h":381.5,"l":372.912,"n":14160,"o":374.8,"t":"2025-02-03T05:00:00Z","v":350306,"vw":378.970414},{"c":379.66,"h":381.13,"l":376.44,"n":13891,"o":376.44,"t":"2025-02-04T05:00:00Z","v":365875,"vw":379.557571},{"c":388.67,"h":389.8,"l":382.52,"n":20776,"o":383.87,"t":"2025-02-05T05:00:00Z","v":670739,"vw":387.700773},{"c":389.55,"h":400.81,"l":372,"n":28124,"o":378.18,"t":"2025-02-06T05:00:00Z","v":1057330,"vw":390.92897},{"c":375.86,"h":391.28,"l":374.17,"n":19241,"o":391.28,"t":"2025-02-07T05:00:00Z","v":602229,"vw":377.713064},{"c":375.15,"h":379.88,"l":373.4444,"n":13718,"o":375,"t":"2025-02-10T05:00:00Z","v":511405,"vw":375.540608},{"c":369.21,"h":371.44,"l":365,"n":14572,"o":370.82,"t":"2025-02-11T05:00:00Z","v":448807,"vw":368.486444},{"c":367.48,"h":370.8514,"l":363.72,"n":12219,"o":365.51,"t":"2025-02-12T05:00:00Z","v":346225,"vw":367.646891},{"c":368.41,"h":369.255,"l":364.9424,"n":12147,"o":368.81,"t":"2025-02-13T05:00:00Z","v":330166,"vw":367.435667},{"c":377.31,"h":378.055,"l":370,"n":12054,"o":370,"t":"2025-02-14T05:00:00Z","v":403676,"vw":375.674615},{"c":386.7,"h":386.88,"l":377.92,"n":12853,"o":377.92,"t":"2025-02-18T05:00:00Z","v":402405,"vw":384.069081},{"c":378.26,"h":386.51,"l":377.69,"n":14426,"o":386.01,"t":"2025-02-19T05:00:00Z","v":475441,"vw":379.714809},{"c":368.99,"h":380.3,"l":365.035,"n":13435,"o":377.73,"t":"2025-02-20T05:00:00Z","v":357271,"vw":369.200317},{"c":363.84,"h":370.02,"l":360.78,"n":10184,"o":368.99,"t":"2025-02-21T05:00:00Z","v":341634,"vw":364.174002},{"c":361.23,"h":365.25,"l":360.19,"n":13595,"o":363.84,"t":"2025-02-24T05:00:00Z","v":363861,"vw":362.161948},{"c":370.53,"h":370.925,"l":358.43,"n":16910,"o":363.15,"t":"2025-02-25T05:00:00Z","v":611645,"vw":366.857031},{"c":371.83,"h":377.56,"l":367.91,"n":20996,"o":370.04,"t":"2025-02-26T05:00:00Z","v":1010676,"vw":372.254177},{"c":364.47,"h":374.665,"l":361.62,"n":16165,"o":371.23,"t":"2025-02-27T05:00:00Z","v":470569,"vw":366.084059},{"c":367.05,"h":369.04,"l":360.01,"n":15253,"o":365.18,"t":"2025-02-28T05:00:00Z","v":467813,"vw":365.435517},{"c":365.94,"h":375.61,"l":362.96,"n":19064,"o":368.23,"t":"2025-03-03T05:00:00Z","v":629090,"vw":368.532129},{"c":349.27,"h":361.72,"l":343.55,"n":24407,"o":361.72,"t":"2025-03-04T05:00:00Z","v":873119,"vw":350.326097},{"c":356.16,"h":356.95,"l":348.91,"n":14817,"o":348.91,"t":"2025-03-05T05:00:00Z","v":410063,"vw":354.533967},{"c":342.75,"h":353.05,"l":342.35,"n":18387,"o":350.02,"t":"2025-03-06T05:00:00Z","v":567826,"vw":345.311181},{"c":335.71,"h":342,"l":327.02,"n":23316,"o":342,"t":"2025-03-07T05:00:00Z","v":850859,"vw":334.273993},{"c":324.69,"h":331.6725,"l":319.7,"n":20483,"o":328.36,"t":"2025-03-10T04:00:00Z","v":717243,"vw":325.137173},{"c":324.66,"h":326.65,"l":320.75,"n":16656,"o":324.5,"t":"2025-03-11T04:00:00Z","v":584965,"vw":324.545052},{"c":333.92,"h":335.54,"l":325,"n":22770,"o":329.43,"t":"2025-03-12T04:00:00Z","v":587441,"vw":332.792986},{"c":328.42,"h":338.65,"l":327.1058,"n":17617,"o":335.6,"t":"2025-03-13T04:00:00Z","v":492187,"vw":332.086644},{"c":337.86,"h":338.25,"l":329.43,"n":12564,"o":330.83,"t":"2025-03-14T04:00:00Z","v":319546,"vw":335.806348},{"c":347.31,"h":349.18,"l":335.87,"n":13006,"o":336.47,"t":"2025-03-17T04:00:00Z","v":444926,"vw":346.221125},{"c":347.16,"h":350.11,"l":344.84,"n":13897,"o":347.13,"t":"2025-03-18T04:00:00Z","v":408522,"vw":347.421216},{"c":352.34,"h":355.68,"l":347.16,"n":12013,"o":347.16,"t":"2025-03-19T04:00:00Z","v":333950,"vw":352.162957},{"c":352.82,"h":354.95,"l":349.8,"n":9590,"o":349.8,"t":"2025-03-20T04:00:00Z","v":289598,"vw":352.827527},{"c":346.69,"h":350.76,"l":343.58,"n":11419,"o":350.31,"t":"2025-03-21T04:00:00Z","v":475654,"vw":347.758575},{"c":357.95,"h":358.51,"l":351.635,"n":15029,"o":352.5,"t":"2025-03-24T04:00:00Z","v":435559,"vw":357.241052},{"c":358.66,"h":359.2525,"l":354.14,"n":10652,"o":359.15,"t":"2025-03-25T04:00:00Z","v":300530,"vw":358.020994},{"c":357.39,"h":361.96,"l":355.6,"n":10868,"o":360.06,"t":"2025-03-26T04:00:00Z","v":245158,"vw":357.696377},{"c":355.24,"h":358.61,"l":351.23,"n":10743,"o":355.89,"t":"2025-03-27T04:00:00Z","v":234002,"vw":355.390617},{"c":346.69,"h":354.14,"l":345.31,"n":11075,"o":354.14,"t":"2025-03-28T04:00:00Z","v":265540,"vw":347.348458},{"c":348.72,"h":350.32,"l":338.7,"n":19654,"o":344.34,"t":"2025-03-31T04:00:00Z","v":818879,"vw":346.278204},{"c":351.99,"h":352.72,"l":345,"n":15824,"o":346.03,"t":"2025-04-01T04:00:00Z","v":499678,"vw":350.561986},{"c":358.52,"h":360.6,"l":348.76,"n":13745,"o":348.76,"t":"2025-04-02T04:00:00Z","v":392300,"vw":356.640854},{"c":317.63,"h":341.04,"l":316.38,"n":22043,"o":339.88,"t":"2025-04-03T04:00:00Z","v":651365,"vw":322.448673},{"c":288.57,"h":308.27,"l":283.27,"n":30154,"o":308.27,"t":"2025-04-04T04:00:00Z","v":1091080,"vw":291.954011},{"c":288.29,"h":299.62,"l":269.017,"n":24191,"o":279.48,"t":"2025-04-07T04:00:00Z","v":933596,"vw":285.263041},{"c":283.07,"h":307.36,"l":276.12,"n":19750,"o":302,"t":"2025-04-08T04:00:00Z","v":629313,"vw":290.863381},{"c":321.87,"h":326.21,"l":275.3,"n":23262,"o":277.96,"t":"2025-04-09T04:00:00Z","v":779346,"vw":313.187691},{"c":299.74,"h":314.77,"l":292.67,"n":18650,"o":313.23,"t":"2025-04-10T04:00:00Z","v":577292,"vw":300.843436},{"c":305.48,"h":310.26,"l":294.7625,"n":14103,"o":300.2,"t":"2025-04-11T04:00:00Z","v":457917,"vw":304.409232},{"c":308.51,"h":314.41,"l":304.75,"n":10653,"o":313,"t":"2025-04-14T04:00:00Z","v":268852,"vw":308.967256},{"c":312.84,"h":314.96,"l":309.05,"n":10849,"o":311.38,"t":"2025-04-15T04:00:00Z","v":346779,"vw":312.77817},{"c":306.77,"h":314.485,"l":302.79,"n":12160,"o":310.38,"t":"2025-04-16T04:00:00Z","v":546757,"vw":306.888421},{"c":308.73,"h":311.3,"l":305.04,"n":10677,"o":308.05,"t":"2025-04-17T04:00:00Z","v":353975,"vw":308.49768},{"c":298.26,"h":306.16,"l":294.05,"n":13367,"o":306.16,"t":"2025-04-21T04:00:00Z","v":342279,"vw":297.403291},{"c":307.77,"h":309,"l":300.525,"n":12938,"o":303.82,"t":"2025-04-22T04:00:00Z","v":351195,"vw":307.173647},{"c":314.57,"h":329.36,"l":313.87,"n":14058,"o":318.1,"t":"2025-04-23T04:00:00Z","v":369650,"vw":317.885186},{"c":321.89,"h":323.695,"l":312.73,"n":10970,"o":315.51,"t":"2025-04-24T04:00:00Z","v":284534,"vw":321.192512},{"c":322.03,"h":324.95,"l":320.07,"n":9691,"o":321.06,"t":"2025-04-25T04:00:00Z","v":207676,"vw":322.088636},{"c":316.86,"h":327.3,"l":314.76,"n":21408,"o":322.17,"t":"2025-04-28T04:00:00Z","v":608308,"vw":317.731852},{"c":324.25,"h":325.15,"l":317.77,"n":19688,"o":317.77,"t":"2025-04-29T04:00:00Z","v":571385,"vw":323.125723},{"c":325.37,"h":325.89,"l":312.965,"n":14270,"o":318.53,"t":"2025-04-30T04:00:00Z","v":654568,"vw":323.670968},{"c":322.65,"h":329.2,"l":321.99,"n":14379,"o":329.2,"t":"2025-05-01T04:00:00Z","v":405577,"vw":324.133573},{"c":330.33,"h":333.54,"l":325.09,"n":24506,"o":329.68,"t":"2025-05-02T04:00:00Z","v":776683,"vw":328.974448},{"c":328.16,"h":333.36,"l":326.73,"n":10658,"o":327.09,"t":"2025-05-05T04:00:00Z","v":345405,"vw":329.111883},{"c":326.29,"h":330.22,"l":323.31,"n":16320,"o":324.89,"t":"2025-05-06T04:00:00Z","v":619764,"vw":326.970508},{"c":325.85,"h":326.49,"l":313.59,"n":24405,"o":316.68,"t":"2025-05-07T04:00:00Z","v":807198,"vw":322.440922},{"c":326.98,"h":330.77,"l":321.87,"n":16977,"o":328.95,"t":"2025-05-08T04:00:00Z","v":567248,"vw":326.985251},{"c":327.29,"h":330.87,"l":323.245,"n":15075,"o":329.02,"t":"2025-05-09T04:00:00Z","v":411498,"vw":326.217302},{"c":349.67,"h":351.84,"l":340.07,"n":26025,"o":340.07,"t":"2025-05-12T04:00:00Z","v":731249,"vw":348.716015},{"c":354.82,"h":356.92,"l":349.69,"n":18567,"o":350.78,"t":"2025-05-13T04:00:00Z","v":684050,"vw":354.993362},{"c":352.76,"h":357.79,"l":352.53,"n":15073,"o":354.57,"t":"2025-05-14T04:00:00Z","v":413233,"vw":353.793209},{"c":347.21,"h":352,"l":344.76,"n":13280,"o":350.45,"t":"2025-05-15T04:00:00Z","v":365552,"vw":347.152056},{"c":348.78,"h":350.19,"l":345.905,"n":13132,"o":347.65,"t":"2025-05-16T04:00:00Z","v":436922,"vw":348.663509},{"c":348.76,"h":349.74,"l":344.295,"n":11232,"o":344.41,"t":"2025-05-19T04:00:00Z","v":314931,"vw":348.294173},{"c":340.83,"h":349.38,"l":339.49,"n":13676,"o":346.07,"t":"2025-05-20T04:00:00Z","v":420828,"vw":341.169695},{"c":328,"h":339.118,"l":327.79,"n":12172,"o":336.82,"t":"2025-05-21T04:00:00Z","v":378345,"vw":330.152656},{"c":326.13,"h":329.11,"l":325.01,"n":14441,"o":327.94,"t":"2025-05-22T04:00:00Z","v":470953,"vw":326.835801},{"c":324.31,"h":325.83,"l":319.87,"n":12029,"o":319.87,"t":"2025-05-23T04:00:00Z","v":333868,"vw":324.156943},{"c":333.23,"h":333.9125,"l":327.51,"n":16997,"o":331.54,"t":"2025-05-27T04:00:00Z","v":577969,"vw":332.051688},{"c":328.76,"h":335,"l":328.425,"n":13065,"o":333.96,"t":"2025-05-28T04:00:00Z","v":428211,"vw":329.674829},{"c":329.61,"h":330.9,"l":327.56,"n":12874,"o":330,"t":"2025-05-29T04:00:00Z","v":385983,"vw":329.627403},{"c":325.11,"h":328.49,"l":323.61,"n":15039,"o":328.49,"t":"2025-05-30T04:00:00Z","v":906379,"vw":325.630486},{"c":322.07,"h":324.165,"l":316.3,"n":19212,"o":323.74,"t":"2025-06-02T04:00:00Z","v":646842,"vw":320.628514},{"c":326.05,"h":326.98,"l":318.39,"n":13621,"o":322.07,"t":"2025-06-03T04:00:00Z","v":421984,"vw":325.107163},{"c":326.88,"h":328.975,"l":324.84,"n":13231,"o":326.13,"t":"2025-06-04T04:00:00Z","v":386038,"vw":326.967424},{"c":331.06,"h":333.63,"l":326.79,"n":13789,"o":327.09,"t":"2025-06-05T04:00:00Z","v":375476,"vw":331.159147},{"c":337.46,"h":338.1,"l":334.2501,"n":11639,"o":336.12,"t":"2025-06-06T04:00:00Z","v":334651,"vw":336.927143},{"c":342.75,"h":344.06,"l":336.215,"n":13360,"o":340,"t":"2025-06-09T04:00:00Z","v":341285,"vw":342.125872},{"c":350.59,"h":351.78,"l":343.52,"n":19978,"o":347.37,"t":"2025-06-10T04:00:00Z","v":595880,"vw":350.062359},{"c":348.73,"h":355.56,"l":346.565,"n":20165,"o":350.38,"t":"2025-06-11T04:00:00Z","v":843735,"vw":349.285629},{"c":350.05,"h":350.77,"l":344.68,"n":14610,"o":345.14,"t":"2025-06-12T04:00:00Z","v":428808,"vw":349.236359},{"c":323.25,"h":348.31,"l":319.85,"n":23376,"o":345.91,"t":"2025-06-13T04:00:00Z","v":752936,"vw":330.33499},{"c":332.39,"h":336.83,"l":326.17,"n":18293,"o":326.54,"t":"2025-06-16T04:00:00Z","v":599022,"vw":332.417015},{"c":327.36,"h":333.455,"l":326.785,"n":14860,"o":329.3,"t":"2025-06-17T04:00:00Z","v":448729,"vw":329.116385},{"c":314.42,"h":330.1,"l":314.22,"n":21213,"o":327.59,"t":"2025-06-18T04:00:00Z","v":707662,"vw":318.471836},{"c":316.31,"h":321.61,"l":315.11,"n":19090,"o":318.28,"t":"2025-06-20T04:00:00Z","v":850657,"vw":316.928477},{"c":321.85,"h":322.21,"l":313.97,"n":14372,"o":317.02,"t":"2025-06-23T04:00:00Z","v":462973,"vw":319.445603},{"c":329.47,"h":330.43,"l":322.19,"n":14079,"o":323.96,"t":"2025-06-24T04:00:00Z","v":386574,"vw":328.15183},{"c":326.47,"h":329.2,"l":323.54,"n":11763,"o":329.01,"t":"2025-06-25T04:00:00Z","v":332296,"vw":326.134099},{"c":326.04,"h":327.52,"l":320.795,"n":13525,"o":327.08,"t":"2025-06-26T04:00:00Z","v":356500,"vw":325.134052},{"c":327.04,"h":331.07,"l":324.51,"n":11923,"o":327.67,"t":"2025-06-27T04:00:00Z","v":473382,"vw":327.539068},{"c":331.82,"h":332.3,"l":326.61,"n":12837,"o":328.21,"t":"2025-06-30T04:00:00Z","v":441231,"vw":330.941076},{"c":338.85,"h":342.19,"l":325.5804,"n":17672,"o":329.15,"t":"2025-07-01T04:00:00Z","v":533816,"vw":336.988906},{"c":337.1,"h":340.85,"l":334.48,"n":15500,"o":338.56,"t":"2025-07-02T04:00:00Z","v":530534,"vw":337.025768},{"c":339.1,"h":342.065,"l":331.54,"n":11752,"o":335.58,"t":"2025-07-03T04:00:00Z","v":409806,"vw":339.015905},{"c":332.12,"h":340.0239,"l":330.24,"n":14647,"o":338.32,"t":"2025-07-07T04:00:00Z","v":419449,"vw":333.234365},{"c":332.13,"h":335.04,"l":329.94,"n":12143,"o":333.77,"t":"2025-07-08T04:00:00Z","v":312421,"vw":332.411377},{"c":331.19,"h":335.035,"l":328.12,"n":11425,"o":334.02,"t":"2025-07-09T04:00:00Z","v":285146,"vw":331.109414},{"c":335.68,"h":337.145,"l":330.325,"n":15155,"o":331.25,"t":"2025-07-10T04:00:00Z","v":490973,"vw":334.765544},{"c":324.39,"h":332.765,"l":323.945,"n":13961,"o":332.43,"t":"2025-07-11T04:00:00Z","v":430162,"vw":326.025973},{"c":326.39,"h":328.16,"l":322.26,"n":12267,"o":325,"t":"2025-07-14T04:00:00Z","v":290843,"vw":326.338709},{"c":319.61,"h":326.41,"l":319.42,"n":13411,"o":326.4,"t":"2025-07-15T04:00:00Z","v":384118,"vw":321.122055},{"c":327.06,"h":327.135,"l":320.06,"n":16068,"o":321.82,"t":"2025-07-16T04:00:00Z","v":454476,"vw":325.206777},{"c":335.1,"h":337.85,"l":326.57,"n":16613,"o":326.57,"t":"2025-07-17T04:00:00Z","v":507210,"vw":334.286287},{"c":332.02,"h":335.76,"l":331.03,"n":13338,"o":335.76,"t":"2025-07-18T04:00:00Z","v":431368,"vw":332.73276},{"c":330.77,"h":336.01,"l":330.7,"n":12475,"o":334.66,"t":"2025-07-21T04:00:00Z","v":309676,"vw":332.313989},{"c":334.29,"h":336.7777,"l":328.6,"n":14841,"o":331.66,"t":"2025-07-22T04:00:00Z","v":374244,"vw":333.87146},{"c":344.14,"h":344.835,"l":332.575,"n":17432,"o":336.64,"t":"2025-07-23T04:00:00Z","v":592126,"vw":340.274204},{"c":333.55,"h":345.46,"l":328.665,"n":28472,"o":344.72,"t":"2025-07-24T04:00:00Z","v":930671,"vw":333.975118},{"c":335.87,"h":336.58,"l":331.53,"n":15129,"o":334.25,"t":"2025-07-25T04:00:00Z","v":481337,"vw":333.891617},{"c":333.46,"h":338.8899,"l":333.35,"n":10758,"o":336.72,"t":"2025-07-28T04:00:00Z","v":300948,"vw":333.989147},{"c":331.92,"h":335.64,"l":329.95,"n":11669,"o":334.03,"t":"2025-07-29T04:00:00Z","v":239671,"vw":332.203792},{"c":329.16,"h":336.515,"l":326.27,"n":18364,"o":331.77,"t":"2025-07-30T04:00:00Z","v":597220,"vw":331.014313},{"c":323.05,"h":330.22,"l":321.92,"n":19837,"o":327.61,"t":"2025-07-31T04:00:00Z","v":704534,"vw":324.158805},{"c":316.4,"h":317.21,"l":310.54,"n":18903,"o":316.02,"t":"2025-08-01T04:00:00Z","v":545431,"vw":314.875033},{"c":324.34,"h":324.79,"l":317.39,"n":15258,"o":318.53,"t":"2025-08-04T04:00:00Z","v":359371,"vw":323.498403},{"c":318.58,"h":326.77,"l":318.58,"n":16926,"o":325.79,"t":"2025-08-05T04:00:00Z","v":612806,"vw":321.291497},{"c":315.07,"h":322.14,"l":314.29,"n":25146,"o":322.14,"t":"2025-08-06T04:00:00Z","v":871555,"vw":316.287376},{"c":304.5,"h":322,"l":300.825,"n":35938,"o":318.3,"t":"2025-08-07T04:00:00Z","v":1399149,"vw":307.174204},{"c":301.7,"h":305.98,"l":296.57,"n":20190,"o":305.98,"t":"2025-08-08T04:00:00Z","v":580200,"vw":302.035728},{"c":303.77,"h":306.77,"l":302.18,"n":18273,"o":302.34,"t":"2025-08-11T04:00:00Z","v":522773,"vw":303.801028},{"c":309.37,"h":310.94,"l":304.64,"n":17109,"o":304.64,"t":"2025-08-12T04:00:00Z","v":575178,"vw":309.000307},{"c":316.59,"h":316.6,"l":309.795,"n":16547,"o":310.18,"t":"2025-08-13T04:00:00Z","v":543444,"vw":314.265285},{"c":320.23,"h":321,"l":312.03,"n":17836,"o":315.27,"t":"2025-08-14T04:00:00Z","v":634190,"vw":317.94836},{"c":317.66,"h":324.04,"l":316.83,"n":15872,"o":322.01,"t":"2025-08-15T04:00:00Z","v":543137,"vw":318.693461},{"c":316.5,"h":317.745,"l":313.74,"n":12698,"o":317.7,"t":"2025-08-18T04:00:00Z","v":385263,"vw":316.363412},{"c":320.68,"h":321.21,"l":315.51,"n":12506,"o":317.75,"t":"2025-08-19T04:00:00Z","v":339701,"vw":319.049576},{"c":316.42,"h":321.815,"l":314.415,"n":13990,"o":320.2,"t":"2025-08-20T04:00:00Z","v":495081,"vw":316.622892},{"c":317.66,"h":317.98,"l":309.5,"n":11980,"o":315.31,"t":"2025-08-21T04:00:00Z","v":376284,"vw":314.568785},{"c":331.19,"h":331.55,"l":318.435,"n":13365,"o":320.06,"t":"2025-08-22T04:00:00Z","v":360730,"vw":329.129181},{"c":322.53,"h":330.93,"l":321.37,"n":15488,"o":329.54,"t":"2025-08-25T04:00:00Z","v":523910,"vw":324.502692},{"c":325.17,"h":326.09,"l":321.87,"n":12992,"o":322.45,"t":"2025-08-26T04:00:00Z","v":467001,"vw":324.886255},{"c":325.24,"h":327.5901,"l":324.09,"n":10108,"o":324.72,"t":"2025-08-27T04:00:00Z","v":221836,"vw":325.097826},{"c":325.17,"h":327.19,"l":324.21,"n":9638,"o":326.83,"t":"2025-08-28T04:00:00Z","v":211342,"vw":325.283163},{"c":325.67,"h":327.425,"l":324.05,"n":10233,"o":325.56,"t":"2025-08-29T04:00:00Z","v":220578,"vw":325.533527},{"c":317.79,"h":322.95,"l":315.8,"n":13556,"o":321.17,"t":"2025-09-02T04:00:00Z","v":288664,"vw":317.860516},{"c":319.37,"h":319.42,"l":314.01,"n":14088,"o":316.76,"t":"2025-09-03T04:00:00Z","v":419433,"vw":317.250029},{"c":319.94,"h":320.47,"l":313.345,"n":11583,"o":320.47,"t":"2025-09-04T04:00:00Z","v":265387,"vw":318.871722},{"c":316.65,"h":327.11,"l":314.87,"n":10692,"o":322.09,"t":"2025-09-05T04:00:00Z","v":259724,"vw":317.665502},{"c":311.59,"h":316.14,"l":309.07,"n":22168,"o":316.14,"t":"2025-09-08T04:00:00Z","v":668469,"vw":311.345253},{"c":313.12,"h":315.29,"l":310.34,"n":15847,"o":310.49,"t":"2025-09-09T04:00:00Z","v":506206,"vw":312.437121},{"c":304.8,"h":313.58,"l":302.39,"n":14487,"o":311.16,"t":"2025-09-10T04:00:00Z","v":396270,"vw":305.45105},{"c":313.6,"h":314.415,"l":304.535,"n":14470,"o":304.83,"t":"2025-09-11T04:00:00Z","v":354028,"vw":311.974129},{"c":307.36,"h":313.3,"l":306.18,"n":10681,"o":313.3,"t":"2025-09-12T04:00:00Z","v":350339,"vw":308.063153},{"c":304.86,"h":311.17,"l":304.4,"n":12462,"o":308.82,"t":"2025-09-15T04:00:00Z","v":313787,"vw":306.53098},{"c":306.29,"h":307.355,"l":302.3925,"n":13745,"o":304.82,"t":"2025-09-16T04:00:00Z","v":360876,"vw":305.340206},{"c":310.63,"h":315.375,"l":306.69,"n":14775,"o":306.69,"t":"2025-09-17T04:00:00Z","v":461537,"vw":310.478745},{"c":305.27,"h":313.21,"l":303.85,"n":18288,"o":313.21,"t":"2025-09-18T04:00:00Z","v":467155,"vw":307.418571},{"c":301.93,"h":306.6,"l":298.985,"n":17487,"o":305.88,"t":"2025-09-19T04:00:00Z","v":998948,"vw":301.976522},{"c":299.92,"h":302,"l":297.565,"n":15564,"o":299.55,"t":"2025-09-22T04:00:00Z","v":579784,"vw":299.813435},{"c":298,"h":305.285,"l":297.13,"n":13950,"o":300,"t":"2025-09-23T04:00:00Z","v":420870,"vw":300.579636},{"c":296.23,"h":300.135,"l":294.4,"n":12344,"o":298.26,"t":"2025-09-24T04:00:00Z","v":436610,"vw":296.017068},{"c":292.18,"h":296.243,"l":289.039,"n":16051,"o":294.38,"t":"2025-09-25T04:00:00Z","v":357379,"vw":291.734513},{"c":296.7,"h":298.58,"l":292.53,"n":18717,"o":292.53,"t":"2025-09-26T04:00:00Z","v":437082,"vw":296.543324},{"c":295.83,"h":299.79,"l":292.88,"n":14415,"o":299.79,"t":"2025-09-29T04:00:00Z","v":537199,"vw":295.522823},{"c":288.06,"h":294.98,"l":286.72,"n":19025,"o":294.87,"t":"2025-09-30T04:00:00Z","v":630010,"vw":289.39041},{"c":286.41,"h":290.4,"l":284.25,"n":18573,"o":286.6,"t":"2025-10-01T04:00:00Z","v":616682,"vw":286.598397},{"c":286.98,"h":292.22,"l":285.78,"n":14538,"o":285.94,"t":"2025-10-02T04:00:00Z","v":367967,"vw":287.623718},{"c":288.33,"h":292.354,"l":287,"n":10306,"o":287,"t":"2025-10-03T04:00:00Z","v":234564,"vw":288.867148},{"c":288.7,"h":291,"l":286.45,"n":13303,"o":289.12,"t":"2025-10-06T04:00:00Z","v":351387,"vw":288.593333},{"c":289.02,"h":292.5,"l":288.4,"n":12877,"o":289.65,"t":"2025-10-07T04:00:00Z","v":299217,"vw":289.235296},{"c":292.27,"h":294.6633,"l":287.24,"n":11792,"o":290.48,"t":"2025-10-08T04:00:00Z","v":288270,"vw":292.324018},{"c":290.85,"h":293.465,"l":289.67,"n":12689,"o":293.19,"t":"2025-10-09T04:00:00Z","v":325168,"vw":291.204425},{"c":280.11,"h":292.21,"l":279.95,"n":16556,"o":290.97,"t":"2025-10-10T04:00:00Z","v":492050,"vw":285.202693},{"c":282.51,"h":285.945,"l":281.075,"n":13284,"o":283.46,"t":"2025-10-13T04:00:00Z","v":303445,"vw":282.974995},{"c":289.82,"h":290.91,"l":278.34,"n":14149,"o":279.68,"t":"2025-10-14T04:00:00Z","v":338933,"vw":288.774255},{"c":287.78,"h":294.32,"l":286.405,"n":12065,"o":290.18,"t":"2025-10-15T04:00:00Z","v":346498,"vw":289.544208},{"c":277.5,"h":289.46,"l":270.99,"n":18498,"o":287.78,"t":"2025-10-16T04:00:00Z","v":571068,"vw":278.699791},{"c":285.46,"h":286.18,"l":276.34,"n":16449,"o":278.3,"t":"2025-10-17T04:00:00Z","v":482481,"vw":284.077377},{"c":286.05,"h":289.475,"l":285.12,"n":11009,"o":287.48,"t":"2025-10-20T04:00:00Z","v":279272,"vw":286.732645},{"c":287.44,"h":290.135,"l":284.415,"n":10190,"o":284.51,"t":"2025-10-21T04:00:00Z","v":354359,"vw":287.654782},{"c":283.06,"h":291.7699,"l":282.87,"n":12974,"o":288.21,"t":"2025-10-22T04:00:00Z","v":429020,"vw":285.263964},{"c":284.45,"h":286.03,"l":282.03,"n":10680,"o":284.79,"t":"2025-10-23T04:00:00Z","v":238957,"vw":284.147296},{"c":284.38,"h":289.8975,"l":284.23,"n":10223,"o":288.15,"t":"2025-10-24T04:00:00Z","v":227659,"vw":285.075441},{"c":284.24,"h":288.14,"l":283.65,"n":10084,"o":287.14,"t":"2025-10-27T04:00:00Z","v":280984,"vw":284.799521},{"c":285.59,"h":288.3,"l":282.7581,"n":13630,"o":285,"t":"2025-10-28T04:00:00Z","v":339033,"vw":285.492711},{"c":268.11,"h":284.28,"l":264.08,"n":29002,"o":280,"t":"2025-10-29T04:00:00Z","v":1639815,"vw":269.619012},{"c":255,"h":273.19,"l":254.39,"n":34814,"o":268.73,"t":"2025-10-30T04:00:00Z","v":1904087,"vw":262.94517},{"c":260.35,"h":261.635,"l":252.84,"n":33062,"o":253.71,"t":"2025-10-31T04:00:00Z","v":1667208,"vw":256.668995},{"c":263.36,"h":263.66,"l":256.17,"n":27842,"o":260,"t":"2025-11-03T05:00:00Z","v":832772,"vw":261.220785},{"c":261.17,"h":263.295,"l":258.8,"n":20714,"o":263.2,"t":"2025-11-04T05:00:00Z","v":651800,"vw":261.540697},{"c":261.69,"h":263.21,"l":256.38,"n":28974,"o":261.07,"t":"2025-11-05T05:00:00Z","v":939255,"vw":260.277752},{"c":278,"h":281.49,"l":259.055,"n":32011,"o":271.46,"t":"2025-11-06T05:00:00Z","v":1100783,"vw":276.225115},{"c":276.53,"h":280.87,"l":271.45,"n":21435,"o":276,"t":"2025-11-07T05:00:00Z","v":643569,"vw":276.709295},{"c":281.08,"h":284.245,"l":276.6,"n":21824,"o":276.6,"t":"2025-11-10T05:00:00Z","v":555988,"vw":280.846414},{"c":290.67,"h":291.19,"l":280.2,"n":25776,"o":282.33,"t":"2025-11-11T05:00:00Z","v":719373,"vw":289.502914},{"c":286.72,"h":294.45,"l":285.96,"n":34927,"o":289.47,"t":"2025-11-12T05:00:00Z","v":1112728,"vw":287.64001},{"c":283.12,"h":289.6004,"l":281.6,"n":23601,"o":284.86,"t":"2025-11-13T05:00:00Z","v":638946,"vw":283.897267},{"c":279.07,"h":284.1219,"l":278.0075,"n":21359,"o":282.11,"t":"2025-11-14T05:00:00Z","v":580409,"vw":280.143214},{"c":274.18,"h":281.97,"l":273.7,"n":19327,"o":279.42,"t":"2025-11-17T05:00:00Z","v":472299,"vw":276.831749},{"c":272.78,"h":276.77,"l":271.22,"n":23173,"o":273.42,"t":"2025-11-18T05:00:00Z","v":575709,"vw":273.958536},{"c":276.46,"h":277.07,"l":272.83,"n":20460,"o":272.83,"t":"2025-11-19T05:00:00Z","v":467022,"vw":275.405119},{"c":277.3,"h":284.9,"l":276.82,"n":24036,"o":279.33,"t":"2025-11-20T05:00:00Z","v":632718,"vw":278.968113},{"c":288.82,"h":289.93,"l":277.44,"n":23680,"o":279.44,"t":"2025-11-21T05:00:00Z","v":630964,"vw":287.123228},{"c":287.03,"h":291.78,"l":285.9,"n":23527,"o":288.4,"t":"2025-11-24T05:00:00Z","v":931837,"vw":288.557955},{"c":291.98,"h":293.63,"l":285.91,"n":19831,"o":287.15,"t":"2025-11-25T05:00:00Z","v":540154,"vw":291.754914},{"c":293.34,"h":295.94,"l":291.05,"n":17648,"o":291.46,"t":"2025-11-26T05:00:00Z","v":504717,"vw":294.363489},{"c":295.8,"h":297.96,"l":293.27,"n":12243,"o":294.68,"t":"2025-11-28T05:00:00Z","v":370536,"vw":296.273281},{"c":296.27,"h":299.7,"l":292.03,"n":19742,"o":293.18,"t":"2025-12-01T05:00:00Z","v":545127,"vw":297.149134},{"c":294.95,"h":299.01,"l":293.41,"n":16988,"o":296.8,"t":"2025-12-02T05:00:00Z","v":436674,"vw":295.917202},{"c":299.89,"h":300.14,"l":293.12,"n":16217,"o":296.73,"t":"2025-12-03T05:00:00Z","v":397237,"vw":299.162751},{"c":297.39,"h":301.44,"l":296.79,"n":17497,"o":300,"t":"2025-12-04T05:00:00Z","v":587308,"vw":298.428433},{"c":310.64,"h":312.282,"l":299.18,"n":24981,"o":301.85,"t":"2025-12-05T05:00:00Z","v":711630,"vw":309.868897},{"c":303.7,"h":311.5,"l":302.86,"n":27331,"o":308.42,"t":"2025-12-08T05:00:00Z","v":641943,"vw":305.226405},{"c":300.28,"h":305.93,"l":300.03,"n":22353,"o":302.81,"t":"2025-12-09T05:00:00Z","v":571856,"vw":302.593465},{"c":311.57,"h":313.995,"l":301.65,"n":20689,"o":301.65,"t":"2025-12-10T05:00:00Z","v":514032,"vw":309.266956},{"c":316.3,"h":317.47,"l":309.585,"n":21293,"o":311.04,"t":"2025-12-11T05:00:00Z","v":422300,"vw":315.205038},{"c":316.09,"h":319.56,"l":313.35,"n":22059,"o":317.37,"t":"2025-12-12T05:00:00Z","v":559633,"vw":315.65507},{"c":312.16,"h":317.08,"l":308.04,"n":24248,"o":317.08,"t":"2025-12-15T05:00:00Z","v":606028,"vw":311.842647},{"c":312.42,"h":315.86,"l":310.44,"n":30355,"o":313.17,"t":"2025-12-16T05:00:00Z","v":1074663,"vw":312.920727},{"c":308.58,"h":315.94,"l":307.44,"n":23113,"o":312.04,"t":"2025-12-17T05:00:00Z","v":554572,"vw":309.52754},{"c":306.27,"h":310.8175,"l":305.5675,"n":17750,"o":309.44,"t":"2025-12-18T05:00:00Z","v":361709,"vw":307.097841},{"c":309.81,"h":311.27,"l":304.68,"n":19487,"o":305.32,"t":"2025-12-19T05:00:00Z","v":1445687,"vw":309.01535},{"c":313.97,"h":315.04,"l":309.97,"n":15199,"o":310.05,"t":"2025-12-22T05:00:00Z","v":369645,"vw":313.628096},{"c":309.77,"h":316.0099,"l":307.19,"n":15548,"o":314.19,"t":"2025-12-23T05:00:00Z","v":357429,"vw":309.553426},{"c":311.57,"h":313.27,"l":307.655,"n":6884,"o":309.79,"t":"2025-12-24T05:00:00Z","v":145263,"vw":311.692237},{"c":310.18,"h":312.96,"l":309.38,"n":12334,"o":311.45,"t":"2025-12-26T05:00:00Z","v":254838,"vw":310.217353},{"c":308.97,"h":312.54,"l":308.22,"n":19772,"o":310.67,"t":"2025-12-29T05:00:00Z","v":526727,"vw":309.304617},{"c":305.1,"h":309.6701,"l":304.635,"n":15134,"o":307.72,"t":"2025-12-30T05:00:00Z","v":290985,"vw":305.708378},{"c":300.93,"h":305.63,"l":300.57,"n":15214,"o":304.91,"t":"2025-12-31T05:00:00Z","v":369681,"vw":302.287439},{"c":300.59,"h":302.67,"l":298,"n":22000,"o":301.65,"t":"2026-01-02T05:00:00Z","v":538732,"vw":300.296445},{"c":308.61,"h":312.92,"l":298.35,"n":19046,"o":298.35,"t":"2026-01-05T05:00:00Z","v":455521,"vw":309.399995},{"c":317.63,"h":317.7,"l":308.537,"n":19596,"o":313.58,"t":"2026-01-06T05:00:00Z","v":470050,"vw":315.478966},{"c":320.62,"h":322.575,"l":316.36,"n":21536,"o":319.66,"t":"2026-01-07T05:00:00Z","v":529895,"vw":319.334014},{"c":331.41,"h":332.56,"l":317.02,"n":31131,"o":319.3,"t":"2026-01-08T05:00:00Z","v":924838,"vw":329.494059},{"c":331.5,"h":334.6999,"l":329.575,"n":25097,"o":330.81,"t":"2026-01-09T05:00:00Z","v":661454,"vw":331.720493},{"c":330.73,"h":332.09,"l":323.57,"n":21323,"o":329.88,"t":"2026-01-12T05:00:00Z","v":513925,"vw":329.791041},{"c":331.09,"h":333,"l":326.855,"n":24204,"o":329.57,"t":"2026-01-13T05:00:00Z","v":587440,"vw":330.257499},{"c":327.77,"h":331.36,"l":325.36,"n":22028,"o":328.07,"t":"2026-01-14T05:00:00Z","v":542307,"vw":327.993045},{"c":330.77,"h":331.95,"l":326.5,"n":15682,"o":329.59,"t":"2026-01-15T05:00:00Z","v":354972,"vw":329.995893},{"c":320.66,"h":331.545,"l":320.64,"n":19016,"o":329.38,"t":"2026-01-16T05:00:00Z","v":592455,"vw":323.679639},{"c":305.25,"h":321.23,"l":305.19,"n":23304,"o":315.38,"t":"2026-01-20T05:00:00Z","v":596908,"vw":310.912291},{"c":316.45,"h":321.665,"l":307.595,"n":18423,"o":309.07,"t":"2026-01-21T05:00:00Z","v":438656,"vw":315.972708},{"c":327.14,"h":327.54,"l":316.98,"n":15131,"o":318.1,"t":"2026-01-22T05:00:00Z","v":375704,"vw":325.32573},{"c":320.52,"h":325.295,"l":318.42,"n":17191,"o":324.75,"t":"2026-01-23T05:00:00Z","v":514474,"vw":320.768272},{"c":324,"h":328.62,"l":322.97,"n":20193,"o":328.62,"t":"2026-01-26T05:00:00Z","v":461168,"vw":324.635378},{"c":317.96,"h":324.125,"l":315.11,"n":17431,"o":323.47,"t":"2026-01-27T05:00:00Z","v":306558,"vw":318.182373},{"c":317.64,"h":320.34,"l":314.67,"n":14944,"o":318,"t":"2026-01-28T05:00:00Z","v":308442,"vw":317.210076},{"c":322.34,"h":322.45,"l":314.9567,"n":17547,"o":319.92,"t":"2026-01-29T05:00:00Z","v":448154,"vw":320.339423},{"c":314.63,"h":320.86,"l":309.585,"n":19713,"o":320.15,"t":"2026-01-30T05:00:00Z","v":466994,"vw":314.479665},{"c":304.87,"h":315.695,"l":304.27,"n":44718,"o":313.44,"t":"2026-02-02T05:00:00Z","v":1345825,"vw":308.649898},{"c":292.23,"h":302.01,"l":290.97,"n":51446,"o":299.09,"t":"2026-02-03T05:00:00Z","v":1291493,"vw":295.136603},{"c":300.28,"h":301.64,"l":288.82,"n":36581,"o":290.23,"t":"2026-02-04T05:00:00Z","v":1179272,"vw":297.74731},{"c":335,"h":337.78,"l":320,"n":46995,"o":324.35,"t":"2026-02-05T05:00:00Z","v":1334972,"vw":332.505125},{"c":354.19,"h":354.58,"l":336.85,"n":30297,"o":337.78,"t":"2026-02-06T05:00:00Z","v":892372,"vw":348.48229},{"c":355.91,"h":361.23,"l":351.22,"n":25040,"o":355,"t":"2026-02-09T05:00:00Z","v":630500,"vw":355.652384},{"c":356.38,"h":361.99,"l":351.53,"n":20662,"o":357.55,"t":"2026-02-10T05:00:00Z","v":497186,"vw":355.427707},{"c":346.61,"h":358.46,"l":344.8,"n":24951,"o":357.69,"t":"2026-02-11T05:00:00Z","v":678250,"vw":348.009506},{"c":321.32,"h":355.55,"l":320.93,"n":29852,"o":349.46,"t":"2026-02-12T05:00:00Z","v":837180,"vw":330.517556},{"c":337.12,"h":338.89,"l":319.84,"n":39720,"o":321.75,"t":"2026-02-13T05:00:00Z","v":1304056,"vw":335.335892},{"c":342.51,"h":347.98,"l":337.5,"n":32972,"o":337.75,"t":"2026-02-17T05:00:00Z","v":949885,"vw":343.662715},{"c":349.19,"h":350.12,"l":342.31,"n":27319,"o":342.93,"t":"2026-02-18T05:00:00Z","v":772057,"vw":348.531684},{"c":347.2,"h":347.36,"l":334.28,"n":23058,"o":344.82,"t":"2026-02-19T05:00:00Z","v":636710,"vw":342.759283},{"c":352.7,"h":353.11,"l":343.75,"n":18768,"o":345.53,"t":"2026-02-20T05:00:00Z","v":512070,"vw":351.06121},{"c":332.57,"h":354,"l":331.23,"n":30262,"o":350.77,"t":"2026-02-23T05:00:00Z","v":925310,"vw":335.385322},{"c":338.77,"h":344.88,"l":333,"n":23801,"o":333,"t":"2026-02-24T05:00:00Z","v":654388,"vw":339.814331},{"c":330.25,"h":344.99,"l":329.955,"n":29409,"o":341.58,"t":"2026-02-25T05:00:00Z","v":917937,"vw":331.995999},{"c":334.12,"h":334.79,"l":326.21,"n":22599,"o":332.93,"t":"2026-02-26T05:00:00Z","v":807651,"vw":332.270995},{"c":325.1,"h":331.53,"l":323.91,"n":27263,"o":327.06,"t":"2026-02-27T05:00:00Z","v":759735,"vw":325.494448},{"c":332.01,"h":335.34,"l":316.36,"n":26938,"o":317.68,"t":"2026-03-02T05:00:00Z","v":647744,"vw":330.582621},{"c":334.42,"h":336.26,"l":321.72,"n":20972,"o":322.23,"t":"2026-03-03T05:00:00Z","v":465492,"vw":331.555809},{"c":328.72,"h":337.11,"l":327.43,"n":28464,"o":335.34,"t":"2026-03-04T05:00:00Z","v":928420,"vw":330.684029},{"c":324.33,"h":330.4,"l":320.77,"n":19960,"o":325.39,"t":"2026-03-05T05:00:00Z","v":562414,"vw":324.231457},{"c":314.4,"h":321.78,"l":310.11,"n":19480,"o":319.37,"t":"2026-03-06T05:00:00Z","v":509556,"vw":314.273341},{"c":325.6,"h":329.11,"l":307.77,"n":33630,"o":311.78,"t":"2026-03-09T04:00:00Z","v":904203,"vw":322.424008},{"c":329.08,"h":333.2,"l":318.5575,"n":30299,"o":322.87,"t":"2026-03-10T04:00:00Z","v":694582,"vw":328.204493},{"c":330.49,"h":332.685,"l":325.61,"n":30759,"o":328.8,"t":"2026-03-11T04:00:00Z","v":899924,"vw":329.301931},{"c":321.56,"h":329.655,"l":321.04,"n":32600,"o":325.43,"t":"2026-03-12T04:00:00Z","v":817237,"vw":324.253408},{"c":317.53,"h":325.32,"l":316.6,"n":29637,"o":325.06,"t":"2026-03-13T04:00:00Z","v":830185,"vw":318.8496},{"c":310.22,"h":322.22,"l":305.165,"n":20472,"o":321.19,"t":"2026-03-16T04:00:00Z","v":644909,"vw":309.816603},{"c":297.94,"h":314.78,"l":297.25,"n":30080,"o":313.47,"t":"2026-03-17T04:00:00Z","v":1160150,"vw":300.489897},{"c":285.92,"h":299.85,"l":284.74,"n":26613,"o":295.55,"t":"2026-03-18T04:00:00Z","v":766174,"vw":287.955542},{"c":284.38,"h":289.78,"l":281.42,"n":22943,"o":283,"t":"2026-03-19T04:00:00Z","v":675734,"vw":284.827596},{"c":287.46,"h":288.715,"l":281.16,"n":22551,"o":283.01,"t":"2026-03-20T04:00:00Z","v":897484,"vw":286.630552},{"c":293.31,"h":301.11,"l":290.395,"n":21597,"o":296.23,"t":"2026-03-23T04:00:00Z","v":630553,"vw":295.840866},{"c":293.83,"h":299.57,"l":287.3,"n":19937,"o":289.4,"t":"2026-03-24T04:00:00Z","v":527654,"vw":294.76568},{"c":291.83,"h":301.66,"l":287.86,"n":14845,"o":297.68,"t":"2026-03-25T04:00:00Z","v":416767,"vw":292.659915},{"c":293.21,"h":296.01,"l":289.09,"n":17478,"o":289.09,"t":"2026-03-26T04:00:00Z","v":481348,"vw":293.461235},{"c":284.93,"h":290.65,"l":281.835,"n":18821,"o":290.65,"t":"2026-03-27T04:00:00Z","v":455856,"vw":284.956322},{"c":290.36,"h":296.795,"l":286.405,"n":19658,"o":288.02,"t":"2026-03-30T04:00:00Z","v":534326,"vw":290.91412},{"c":290.99,"h":298.3099,"l":287.76,"n":19439,"o":295.44,"t":"2026-03-31T04:00:00Z","v":499028,"vw":291.212696},{"c":289.58,"h":292.41,"l":283.79,"n":21902,"o":291.82,"t":"2026-04-01T04:00:00Z","v":573143,"vw":289.914649},{"c":293.34,"h":300.3,"l":284.16,"n":18530,"o":285.74,"t":"2026-04-02T04:00:00Z","v":565118,"vw":292.860181},{"c":298.23,"h":299.94,"l":294.715,"n":16919,"o":294.77,"t":"2026-04-06T04:00:00Z","v":507280,"vw":298.436511},{"c":296.35,"h":300.78,"l":294.485,"n":18500,"o":296.69,"t":"2026-04-07T04:00:00Z","v":401323,"vw":296.901628},{"c":303.92,"h":310.28,"l":300.51,"n":22500,"o":309.38,"t":"2026-04-08T04:00:00Z","v":665830,"vw":304.639863},{"c":306.57,"h":307.5,"l":297.7,"n":20092,"o":302.98,"t":"2026-04-09T04:00:00Z","v":541197,"vw":305.065325},{"c":302.83,"h":308.2,"l":298.08,"n":16427,"o":305.62,"t":"2026-04-10T04:00:00Z","v":382836,"vw":303.49485},{"c":315.17,"h":316.18,"l":301.285,"n":18312,"o":301.55,"t":"2026-04-13T04:00:00Z","v":485818,"vw":312.70696},{"c":320.48,"h":321.86,"l":310.43,"n":22265,"o":315,"t":"2026-04-14T04:00:00Z","v":500649,"vw":320.099171},{"c":323.96,"h":327.17,"l":320.73,"n":21731,"o":320.77,"t":"2026-04-15T04:00:00Z","v":514889,"vw":324.504222},{"c":332.07,"h":332.92,"l":324.435,"n":20959,"o":324.75,"t":"2026-04-16T04:00:00Z","v":486717,"vw":331.220781},{"c":334.64,"h":343.56,"l":331.025,"n":24304,"o":332.63,"t":"2026-04-17T04:00:00Z","v":730103,"vw":336.270327},{"c":337.34,"h":340.325,"l":333.5,"n":19740,"o":333.5,"t":"2026-04-20T04:00:00Z","v":507705,"vw":337.269758},{"c":329.93,"h":342.38,"l":328.995,"n":17282,"o":338.05,"t":"2026-04-21T04:00:00Z","v":422343,"vw":332.537251},{"c":330.7,"h":333.73,"l":326.66,"n":16835,"o":331.25,"t":"2026-04-22T04:00:00Z","v":386394,"vw":330.216845},{"c":313.47,"h":329,"l":307.125,"n":26609,"o":329,"t":"2026-04-23T04:00:00Z","v":808990,"vw":313.366411},{"c":312.91,"h":316.21,"l":308.66,"n":15286,"o":311.81,"t":"2026-04-24T04:00:00Z","v":343000,"vw":313.546458},{"c":312.77,"h":315.515,"l":307.09,"n":20768,"o":311.97,"t":"2026-04-27T04:00:00Z","v":634233,"vw":312.643706},{"c":311.57,"h":319.77,"l":311.09,"n":16686,"o":316.89,"t":"2026-04-28T04:00:00Z","v":435023,"vw":313.046936},{"c":306.98,"h":315.11,"l":305.42,"n":17389,"o":312.32,"t":"2026-04-29T04:00:00Z","v":380963,"vw":307.68175},{"c":306.47,"h":307.83,"l":299.12,"n":18171,"o":302.79,"t":"2026-04-30T04:00:00Z","v":474128,"vw":304.673418},{"c":307.22,"h":309.7,"l":305.06,"n":15694,"o":309.5,"t":"2026-05-01T04:00:00Z","v":263767,"vw":307.278795},{"c":310.83,"h":315.6,"l":305.81,"n":17678,"o":305.81,"t":"2026-05-04T04:00:00Z","v":351825,"vw":311.843245},{"c":303.68,"h":311.34,"l":303.21,"n":18206,"o":310.91,"t":"2026-05-05T04:00:00Z","v":443880,"vw":304.577893},{"c":305.43,"h":308.51,"l":298.46,"n":27197,"o":305.39,"t":"2026-05-06T04:00:00Z","v":726442,"vw":303.963525},{"c":305.75,"h":312.93,"l":301.03,"n":26907,"o":308.6,"t":"2026-05-07T04:00:00Z","v":731621,"vw":305.635947},{"c":343.99,"h":344.35,"l":320.17,"n":32769,"o":325,"t":"2026-05-08T04:00:00Z","v":942877,"vw":338.355303},{"c":341.58,"h":347.26,"l":331.52,"n":33666,"o":345.14,"t":"2026-05-11T04:00:00Z","v":820205,"vw":339.834539},{"c":338.34,"h":343.94,"l":334.9,"n":21982,"o":340,"t":"2026-05-12T04:00:00Z","v":577688,"vw":338.710437},{"c":331.25,"h":336.15,"l":324.08,"n":21945,"o":334.88,"t":"2026-05-13T04:00:00Z","v":557667,"vw":329.800382},{"c":329.17,"h":336.155,"l":326.7275,"n":15631,"o":333.47,"t":"2026-05-14T04:00:00Z","v":322031,"vw":329.973325},{"c":328.23,"h":331.1799,"l":325.77,"n":16051,"o":327.36,"t":"2026-05-15T04:00:00Z","v":400918,"vw":328.295814},{"c":348.5,"h":348.71,"l":327.4506,"n":25360,"o":328.24,"t":"2026-05-18T04:00:00Z","v":742393,"vw":344.952961},{"c":343.14,"h":354.97,"l":341.63,"n":26501,"o":352.5,"t":"2026-05-19T04:00:00Z","v":750301,"vw":345.480352},{"c":350.48,"h":351.145,"l":333.18,"n":20986,"o":342.36,"t":"2026-05-20T04:00:00Z","v":569685,"vw":347.337147},{"c":347.46,"h":352.22,"l":342.215,"n":19658,"o":345.66,"t":"2026-05-21T04:00:00Z","v":539186,"vw":347.566418},{"c":347.9,"h":354.41,"l":344.905,"n":17077,"o":348.57,"t":"2026-05-22T04:00:00Z","v":419941,"vw":347.496815},{"c":349.61,"h":350.05,"l":337.53,"n":22056,"o":343.15,"t":"2026-05-26T04:00:00Z","v":677880,"vw":347.591459},{"c":352.6,"h":355.88,"l":347.685,"n":21583,"o":349.79,"t":"2026-05-27T04:00:00Z","v":580993,"vw":352.980908},{"c":352.37,"h":356.98,"l":348.87,"n":21800,"o":350.5,"t":"2026-05-28T04:00:00Z","v":556055,"vw":353.914725},{"c":361.8,"h":364.24,"l":348.245,"n":28755,"o":350.84,"t":"2026-05-29T04:00:00Z","v":780844,"vw":361.414424},{"c":364.13,"h":367.434,"l":357.91,"n":26123,"o":361.5,"t":"2026-06-01T04:00:00Z","v":539328,"vw":363.94891},{"c":359.82,"h":362.19,"l":356.1,"n":19624,"o":359.84,"t":"2026-06-02T04:00:00Z","v":503016,"vw":359.899877},{"c":352.25,"h":358.39,"l":339.95,"n":25711,"o":358.39,"t":"2026-06-03T04:00:00Z","v":629036,"vw":349.575986},{"c":357.18,"h":361.39,"l":354.3275,"n":18942,"o":357.69,"t":"2026-06-04T04:00:00Z","v":444725,"vw":357.545924},{"c":347.45,"h":355.79,"l":347.43,"n":19992,"o":355.59,"t":"2026-06-05T04:00:00Z","v":492583,"vw":349.623584},{"c":349.01,"h":354.7799,"l":342.47,"n":21434,"o":346.97,"t":"2026-06-08T04:00:00Z","v":553348,"vw":349.987923},{"c":357.84,"h":359.1401,"l":348.835,"n":18768,"o":349.01,"t":"2026-06-09T04:00:00Z","v":453207,"vw":355.757863},{"c":348.99,"h":359.99,"l":348.85,"n":19313,"o":356.41,"t":"2026-06-10T04:00:00Z","v":589690,"vw":352.820912},{"c":350.85,"h":353.445,"l":344.045,"n":21101,"o":348.56,"t":"2026-06-11T04:00:00Z","v":497322,"vw":350.57344},{"c":356.11,"h":358.29,"l":348.83,"n":16812,"o":353.84,"t":"2026-06-12T04:00:00Z","v":409560,"vw":355.656729},{"c":353.47,"h":361.75,"l":350.32,"n":20679,"o":359.32,"t":"2026-06-15T04:00:00Z","v":537357,"vw":353.742755},{"c":360.37,"h":361.98,"l":351.285,"n":19117,"o":354.02,"t":"2026-06-16T04:00:00Z","v":543424,"vw":359.831245},{"c":353.33,"h":364.29,"l":352.84,"n":20388,"o":360.14,"t":"2026-06-17T04:00:00Z","v":586056,"vw":356.874157},{"c":345.28,"h":353.9393,"l":343.3,"n":24106,"o":353.24,"t":"2026-06-18T04:00:00Z","v":2050730,"vw":346.248294},{"c":347.17,"h":349.43,"l":342.29,"n":20126,"o":346.95,"t":"2026-06-22T04:00:00Z","v":649114,"vw":346.878381},{"c":339.36,"h":347.39,"l":337.95,"n":21997,"o":347.14,"t":"2026-06-23T04:00:00Z","v":707982,"vw":340.737531},{"c":344.26,"h":347.97,"l":338.51,"n":20788,"o":340,"t":"2026-06-24T04:00:00Z","v":604558,"vw":344.428775},{"c":325.81,"h":346.725,"l":322.71,"n":38104,"o":345.33,"t":"2026-06-25T04:00:00Z","v":1358547,"vw":330.774079},{"c":332.48,"h":333.62,"l":321.19,"n":31586,"o":323.73,"t":"2026-06-26T04:00:00Z","v":2670120,"vw":331.460362},{"c":335.34,"h":341.17,"l":330.45,"n":25844,"o":332.4,"t":"2026-06-29T04:00:00Z","v":742424,"vw":336.186463},{"c":333.27,"h":333.97,"l":323.71,"n":21526,"o":333.52,"t":"2026-06-30T04:00:00Z","v":645400,"vw":330.490317},{"c":340.94,"h":345.725,"l":333.04,"n":20352,"o":333.04,"t":"2026-07-01T04:00:00Z","v":530551,"vw":341.27572},{"c":352.46,"h":352.68,"l":343.945,"n":20833,"o":344.94,"t":"2026-07-02T04:00:00Z","v":615155,"vw":350.120501},{"c":356.55,"h":357.73,"l":346.38,"n":18012,"o":352.31,"t":"2026-07-06T04:00:00Z","v":484300,"vw":354.776757},{"c":357.1,"h":364.9499,"l":356.9,"n":18696,"o":360.39,"t":"2026-07-07T04:00:00Z","v":439225,"vw":359.042634},{"c":345.85,"h":354.73,"l":342.65,"n":14522,"o":354.73,"t":"2026-07-08T04:00:00Z","v":425844,"vw":345.73492},{"c":351.16,"h":351.34,"l":341.35,"n":14974,"o":344.3,"t":"2026-07-09T04:00:00Z","v":303296,"vw":350.014365},{"c":353.64,"h":356.26,"l":350,"n":12282,"o":356.26,"t":"2026-07-10T04:00:00Z","v":419950,"vw":352.804726},{"c":362.06,"h":364.67,"l":356.84,"n":16659,"o":356.84,"t":"2026-07-13T04:00:00Z","v":584265,"vw":361.633106},{"c":356.16,"h":363.77,"l":355.29,"n":15671,"o":357.39,"t":"2026-07-14T04:00:00Z","v":350680,"vw":357.817927},{"c":363.16,"h":371.59,"l":358.36,"n":14777,"o":359.6,"t":"2026-07-15T04:00:00Z","v":576602,"vw":364.220082},{"c":371.81,"h":373.91,"l":362.33,"n":17977,"o":363.97,"t":"2026-07-16T04:00:00Z","v":494305,"vw":370.860624},{"c":365.79,"h":374.09,"l":364.27,"n":15710,"o":366.39,"t":"2026-07-17T04:00:00Z","v":348307,"vw":366.517134},{"c":369.28,"h":373.56,"l":361.9,"n":17020,"o":364.58,"t":"2026-07-20T04:00:00Z","v":583989,"vw":369.539923},{"c":366.15,"h":370.73,"l":361.9905,"n":15996,"o":366.22,"t":"2026-07-21T04:00:00Z","v":435246,"vw":365.357182},{"c":359,"h":369.1411,"l":358.94,"n":18479,"o":367.04,"t":"2026-07-22T04:00:00Z","v":448655,"vw":361.877914},{"c":364.8,"h":365.21,"l":349.51,"n":17060,"o":353.89,"t":"2026-07-23T04:00:00Z","v":411099,"vw":361.398555},{"c":370.58,"h":372.4,"l":364.74,"n":13874,"o":368.16,"t":"2026-07-24T04:00:00Z","v":269610,"vw":370.26233},{"c":379.71,"h":382.7799,"l":374.74,"n":18954,"o":375,"t":"2026-07-27T04:00:00Z","v":712961,"vw":379.702851},{"c":384.32,"h":389.25,"l":381.955,"n":24177,"o":383.5,"t":"2026-07-28T04:00:00Z","v":715972,"vw":385.161767},{"c":392.85,"h":395.49,"l":382.01,"n":27862,"o":383,"t":"2026-07-29T04:00:00Z","v":898448,"vw":391.377764},{"c":390.12,"h":392.8675,"l":383.06,"n":22698,"o":389.55,"t":"2026-07-30T04:00:00Z","v":661224,"vw":389.489767},{"c":382.11,"h":388.29,"l":379.69,"n":18906,"o":386.35,"t":"2026-07-31T04:00:00Z","v":548785,"vw":382.397416},{"c":385.78,"h":390.28,"l":381.5,"n":19120,"o":384.66,"t":"2026-08-03T04:00:00Z","v":398050,"vw":385.519012},{"c":396.52,"h":398.34,"l":382,"n":27310,"o":382.99,"t":"2026-08-04T04:00:00Z","v":847587,"vw":394.820668},{"c":394.53,"h":405.95,"l":389.31,"n":30439,"o":400,"t":"2026-08-05T04:00:00Z","v":1047994,"vw":393.799702},{"c":398.28,"h":399.8,"l":387.4,"n":26187,"o":388.85,"t":"2026-08-06T04:00:00Z","v":685635,"vw":394.918136},{"c":392.94,"h":400.9638,"l":390.63,"n":19864,"o":398.49,"t":"2026-08-07T04:00:00Z","v":537717,"vw":393.799666},{"c":400.88,"h":402.34,"l":390.7123,"n":17944,"o":391.81,"t":"2026-08-10T04:00:00Z","v":565921,"vw":399.145333},{"c":406.16,"h":409.68,"l":397.39,"n":19010,"o":398.68,"t":"2026-08-11T04:00:00Z","v":592946,"vw":406.560829},{"c":409.68,"h":412.24,"l":400.57,"n":18111,"o":404.13,"t":"2026-08-12T04:00:00Z","v":534204,"vw":407.997257},{"c":425.24,"h":425.945,"l":409.94,"n":20922,"o":411.28,"t":"2026-08-13T04:00:00Z","v":583911,"vw":420.220267},{"c":417.6,"h":425.2,"l":417.5,"n":13209,"o":424.75,"t":"2026-08-14T04:00:00Z","v":292338,"vw":418.63127},{"c":407.62,"h":413.94,"l":407.33,"n":13014,"o":412.97,"t":"2026-08-17T04:00:00Z","v":344079,"vw":409.004431},{"c":406.82,"h":416.295,"l":406.82,"n":20540,"o":409.07,"t":"2026-08-18T04:00:00Z","v":557785,"vw":409.041074},{"c":407.08,"h":414.16,"l":406.12,"n":15136,"o":407.33,"t":"2026-08-19T04:00:00Z","v":335224,"vw":408.528514},{"c":412,"h":416.5791,"l":405.02,"n":16884,"o":405.74,"t":"2026-08-20T04:00:00Z","v":410557,"vw":413.153199},{"c":417.13,"h":418.7121,"l":411.83,"n":15156,"o":414.07,"t":"2026-08-21T04:00:00Z","v":335173,"vw":416.620768},{"c":413.92,"h":420.46,"l":412.08,"n":20794,"o":416.56,"t":"2026-08-24T04:00:00Z","v":493034,"vw":415.36648},{"c":412.37,"h":415.94,"l":408.99,"n":22118,"o":414.79,"t":"2026-08-25T04:00:00Z","v":580923,"vw":412.471003},{"c":406.93,"h":410.4,"l":404.625,"n":18967,"o":410.4,"t":"2026-08-26T04:00:00Z","v":507429,"vw":407.053346},{"c":403.67,"h":412.865,"l":402.76,"n":13331,"o":406.93,"t":"2026-08-27T04:00:00Z","v":252489,"vw":405.416494},{"c":407.88,"h":409.26,"l":401.52,"n":12822,"o":406,"t":"2026-08-28T04:00:00Z","v":242795,"vw":407.684709},{"c":404.3,"h":408.835,"l":402.21,"n":14447,"o":406.06,"t":"2026-08-31T04:00:00Z","v":420973,"vw":404.573106},{"c":404.81,"h":408.26,"l":401.835,"n":23495,"o":402.93,"t":"2026-09-01T04:00:00Z","v":477658,"vw":404.784986},{"c":416.4,"h":418.56,"l":407.71,"n":21313,"o":407.71,"t":"2026-09-02T04:00:00Z","v":494387,"vw":415.428742},{"c":419.68,"h":427.46,"l":414.93,"n":17382,"o":420.44,"t":"2026-09-03T04:00:00Z","v":454036,"vw":419.548487},{"c":416.37,"h":419.43,"l":410.99,"n":15674,"o":413.68,"t":"2026-09-04T04:00:00Z","v":329761,"vw":416.320142},{"c":407.05,"h":411.83,"l":405.959,"n":24875,"o":411.7,"t":"2026-09-08T04:00:00Z","v":462551,"vw":408.16658},{"c":406.09,"h":411.53,"l":403.265,"n":19477,"o":404.27,"t":"2026-09-09T04:00:00Z","v":439120,"vw":406.652459},{"c":408.47,"h":411.54,"l":406.7,"n":17544,"o":407.79,"t":"2026-09-10T04:00:00Z","v":452335,"vw":409.306131},{"c":408.22,"h":416.1287,"l":408.09,"n":18571,"o":412.96,"t":"2026-09-11T04:00:00Z","v":400149,"vw":409.345764},{"c":412.56,"h":415.29,"l":409.44,"n":17027,"o":411.55,"t":"2026-09-14T04:00:00Z","v":383207,"vw":411.672655},{"c":407.75,"h":414.745,"l":407.48,"n":16106,"o":410.21,"t":"2026-09-15T04:00:00Z","v":378924,"vw":409.271708},{"c":402.27,"h":407.57,"l":399.68,"n":16818,"o":406.52,"t":"2026-09-16T04:00:00Z","v":386621,"vw":403.661541},{"c":404.26,"h":407.78,"l":400.575,"n":14051,"o":405.01,"t":"2026-09-17T04:00:00Z","v":302020,"vw":405.223143},{"c":397.76,"h":403.21,"l":396.39,"n":21230,"o":403.21,"t":"2026-09-18T04:00:00Z","v":755110,"vw":398.574872},{"c":397.22,"h":401.0851,"l":397.11,"n":20312,"o":399.96,"t":"2026-09-21T04:00:00Z","v":445897,"vw":398.132663},{"c":392.95,"h":401,"l":388.19,"n":21233,"o":400.05,"t":"2026-09-22T04:00:00Z","v":563931,"vw":392.894906},{"c":395.16,"h":398.49,"l":390.9,"n":19242,"o":391.02,"t":"2026-09-23T04:00:00Z","v":468453,"vw":395.3875},{"c":400.32,"h":400.42,"l":394.915,"n":20029,"o":396.31,"t":"2026-09-24T04:00:00Z","v":458203,"vw":398.665776},{"c":398.11,"h":402.05,"l":397.885,"n":20276,"o":400.61,"t":"2026-09-25T04:00:00Z","v":432921,"vw":399.346045},{"c":396.23,"h":399.32,"l":391.845,"n":22835,"o":395.41,"t":"2026-09-28T04:00:00Z","v":493128,"vw":396.092187},{"c":392.7,"h":394.27,"l":388.605,"n":24532,"o":394.04,"t":"2026-09-29T04:00:00Z","v":593039,"vw":391.301252},{"c":388.6,"h":394.095,"l":386.23,"n":25959,"o":392.42,"t":"2026-09-30T04:00:00Z","v":802980,"vw":388.430085},{"c":389.73,"h":397.055,"l":387.02,"n":22542,"o":388.63,"t":"2026-10-01T04:00:00Z","v":564143,"vw":390.410449},{"c":394.6,"h":397.305,"l":388.9438,"n":23297,"o":391.99,"t":"2026-10-02T04:00:00Z","v":578403,"vw":394.903307},{"c":401.72,"h":405.48,"l":393.56,"n":17756,"o":393.56,"t":"2026-10-05T04:00:00Z","v":482145,"vw":401.579477},{"c":406.79,"h":406.95,"l":401.63,"n":16791,"o":403.53,"t":"2026-10-06T04:00:00Z","v":373174,"vw":405.412927},{"c":402.43,"h":407.52,"l":399.645,"n":19760,"o":405.07,"t":"2026-10-07T04:00:00Z","v":594223,"vw":402.359309},{"c":402.08,"h":403.76,"l":393.3664,"n":27025,"o":401.97,"t":"2026-10-08T04:00:00Z","v":670261,"vw":400.468059},{"c":397.92,"h":404.98,"l":393.89,"n":19782,"o":403.4,"t":"2026-10-09T04:00:00Z","v":480419,"vw":397.972464},{"c":397.67,"h":402.44,"l":397.43,"n":16336,"o":400.3,"t":"2026-10-12T04:00:00Z","v":310253,"vw":399.100573},{"c":399.1,"h":404.89,"l":396.83,"n":19069,"o":399.31,"t":"2026-10-13T04:00:00Z","v":493978,"vw":400.075197},{"c":393.02,"h":399.95,"l":389.76,"n":17166,"o":397.4,"t":"2026-10-14T04:00:00Z","v":442107,"vw":393.024151},{"c":406.2,"h":406.31,"l":395.945,"n":25938,"o":396.76,"t":"2026-10-15T04:00:00Z","v":912021,"vw":404.151191},{"c":399.84,"h":411.8,"l":394.73,"n":21494,"o":410.16,"t":"2026-10-16T04:00:00Z","v":538017,"vw":400.17983},{"c":402.56,"h":404.01,"l":397.92,"n":16735,"o":398.95,"t":"2026-10-19T04:00:00Z","v":419197,"vw":402.100072},{"c":408.36,"h":410.535,"l":405.08,"n":16063,"o":405.08,"t":"2026-10-20T04:00:00Z","v":362172,"vw":408.824347},{"c":407.56,"h":410.4299,"l":405.51,"n":13792,"o":409.705,"t":"2026-10-21T04:00:00Z","v":256900,"vw":407.875621},{"c":415.01,"h":416.3,"l":406.28,"n":15928,"o":406.28,"t":"2026-10-22T04:00:00Z","v":344249,"vw":413.178344}],"volatilityBars":[{"c":398.19,"h":401.0851,"l":397.71,"n":171,"o":399.96,"t":"2026-09-21T13:30:00Z","v":4012,"vw":399.519285},{"c":398.15,"h":399.48,"l":397.93,"n":1191,"o":398.47,"t":"2026-09-21T13:45:00Z","v":35938,"vw":398.765664},{"c":398.93,"h":399.3999,"l":397.83,"n":608,"o":398.205,"t":"2026-09-21T14:00:00Z","v":12327,"vw":398.26},{"c":400.33,"h":400.76,"l":399.2,"n":613,"o":399.28,"t":"2026-09-21T14:15:00Z","v":9755,"vw":400.0457},{"c":399.04,"h":400.57,"l":398.56,"n":889,"o":400.34,"t":"2026-09-21T14:30:00Z","v":22942,"vw":399.242494},{"c":398.04,"h":399.35,"l":397.73,"n":540,"o":398.77,"t":"2026-09-21T14:45:00Z","v":14005,"vw":398.366405},{"c":397.64,"h":397.88,"l":397.19,"n":732,"o":397.72,"t":"2026-09-21T15:00:00Z","v":10982,"vw":397.439371},{"c":398.09,"h":398.2,"l":397.47,"n":268,"o":397.53,"t":"2026-09-21T15:15:00Z","v":4389,"vw":397.802071},{"c":398.47,"h":398.62,"l":397.89,"n":434,"o":397.95,"t":"2026-09-21T15:30:00Z","v":8498,"vw":398.099335},{"c":398.49,"h":398.61,"l":398.24,"n":293,"o":398.35,"t":"2026-09-21T15:45:00Z","v":3424,"vw":398.332801},{"c":399.2128,"h":399.2128,"l":398.36,"n":387,"o":398.55,"t":"2026-09-21T16:00:00Z","v":6125,"vw":398.534346},{"c":397.795,"h":399.11,"l":397.45,"n":663,"o":399.11,"t":"2026-09-21T16:15:00Z","v":13721,"vw":398.357773},{"c":398.38,"h":398.68,"l":397.9,"n":156,"o":397.9,"t":"2026-09-21T16:30:00Z","v":6489,"vw":398.456284},{"c":398.215,"h":398.29,"l":397.95,"n":629,"o":398.14,"t":"2026-09-21T16:45:00Z","v":12956,"vw":398.098079},{"c":398.76,"h":398.81,"l":398.18,"n":316,"o":398.18,"t":"2026-09-21T17:00:00Z","v":5558,"vw":398.548431},{"c":398.45,"h":398.98,"l":398.45,"n":446,"o":398.98,"t":"2026-09-21T17:15:00Z","v":11545,"vw":398.591808},{"c":397.445,"h":398.45,"l":397.13,"n":635,"o":398.45,"t":"2026-09-21T17:30:00Z","v":12973,"vw":397.778915},{"c":397.82,"h":397.82,"l":397.2,"n":408,"o":397.455,"t":"2026-09-21T17:45:00Z","v":7781,"vw":397.370568},{"c":397.89,"h":398.39,"l":397.71,"n":433,"o":397.95,"t":"2026-09-21T18:00:00Z","v":8961,"vw":397.966116},{"c":398.4,"h":398.4,"l":397.585,"n":430,"o":397.925,"t":"2026-09-21T18:15:00Z","v":8068,"vw":397.758153},{"c":398.49,"h":398.53,"l":398.14,"n":418,"o":398.27,"t":"2026-09-21T18:30:00Z","v":8569,"vw":398.244695},{"c":399.07,"h":399.07,"l":398.185,"n":533,"o":398.6,"t":"2026-09-21T18:45:00Z","v":5714,"vw":398.583752},{"c":399.255,"h":399.74,"l":399.08,"n":678,"o":399.23,"t":"2026-09-21T19:00:00Z","v":10313,"vw":399.543649},{"c":398.67,"h":399.295,"l":398.67,"n":1276,"o":399.08,"t":"2026-09-21T19:15:00Z","v":23278,"vw":399.03536},{"c":397.84,"h":398.82,"l":397.84,"n":1501,"o":398.67,"t":"2026-09-21T19:30:00Z","v":28143,"vw":398.500289},{"c":397.38,"h":398,"l":397.11,"n":3343,"o":397.545,"t":"2026-09-21T19:45:00Z","v":59774,"vw":397.540641},{"c":397.22,"h":397.22,"l":397.22,"n":64,"o":397.22,"t":"2026-09-21T20:00:00Z","v":74608,"vw":397.22},{"c":397.6,"h":398.14,"l":397.15,"n":128,"o":397.15,"t":"2026-09-21T21:15:00Z","v":390,"vw":397.635498},{"c":398,"h":398,"l":398,"n":15,"o":398,"t":"2026-09-22T11:15:00Z","v":85,"vw":398},{"c":398.07,"h":400.01,"l":398,"n":37,"o":398,"t":"2026-09-22T11:30:00Z","v":540,"vw":399.117774},{"c":399.21,"h":399.51,"l":398.51,"n":10,"o":399.5,"t":"2026-09-22T11:45:00Z","v":306,"vw":399.291661},{"c":399.51,"h":399.51,"l":399,"n":9,"o":399,"t":"2026-09-22T12:15:00Z","v":125,"vw":399.216102},{"c":397.82,"h":397.82,"l":397.82,"n":7,"o":397.82,"t":"2026-09-22T12:45:00Z","v":390,"vw":397.82},{"c":399.89,"h":400.76,"l":397.05,"n":339,"o":400.05,"t":"2026-09-22T13:30:00Z","v":9569,"vw":399.305624},{"c":400.345,"h":400.63,"l":398.31,"n":659,"o":399.4958,"t":"2026-09-22T13:45:00Z","v":14710,"vw":399.034961},{"c":400.55,"h":401,"l":400.02,"n":600,"o":400.24,"t":"2026-09-22T14:00:00Z","v":7854,"vw":400.442215},{"c":396.31,"h":400.24,"l":396.23,"n":842,"o":400.24,"t":"2026-09-22T14:15:00Z","v":15975,"vw":398.932543},{"c":396.6475,"h":396.735,"l":395.57,"n":852,"o":396.2,"t":"2026-09-22T14:30:00Z","v":14584,"vw":396.117159},{"c":395.63,"h":396.52,"l":395.35,"n":713,"o":396.38,"t":"2026-09-22T14:45:00Z","v":12417,"vw":395.745193},{"c":393.11,"h":395.665,"l":393.1,"n":636,"o":395.665,"t":"2026-09-22T15:00:00Z","v":12714,"vw":394.588206},{"c":392.305,"h":394.63,"l":391.82,"n":1105,"o":393.24,"t":"2026-09-22T15:15:00Z","v":25030,"vw":393.571977},{"c":389.03,"h":392.245,"l":388.19,"n":1119,"o":392.245,"t":"2026-09-22T15:30:00Z","v":29877,"vw":389.907069},{"c":391.86,"h":391.86,"l":388.93,"n":535,"o":389.22,"t":"2026-09-22T15:45:00Z","v":9640,"vw":390.236951},{"c":392.445,"h":392.445,"l":390.8,"n":1172,"o":391.59,"t":"2026-09-22T16:00:00Z","v":57457,"vw":391.284868},{"c":392.25,"h":392.64,"l":391.6,"n":495,"o":392.445,"t":"2026-09-22T16:15:00Z","v":14711,"vw":392.075214},{"c":390.665,"h":392.65,"l":390.38,"n":1222,"o":392.28,"t":"2026-09-22T16:30:00Z","v":49259,"vw":392.05833},{"c":391.29,"h":391.38,"l":390.665,"n":473,"o":390.665,"t":"2026-09-22T16:45:00Z","v":9763,"vw":391.086356},{"c":390.655,"h":391.315,"l":389.44,"n":709,"o":391.31,"t":"2026-09-22T17:00:00Z","v":10709,"vw":390.395942},{"c":391.78,"h":391.78,"l":390.66,"n":285,"o":390.66,"t":"2026-09-22T17:15:00Z","v":3767,"vw":391.267623},{"c":391.995,"h":392.6,"l":391.445,"n":508,"o":391.93,"t":"2026-09-22T17:30:00Z","v":11576,"vw":391.997567},{"c":392.41,"h":393.17,"l":390.99,"n":709,"o":391.8,"t":"2026-09-22T17:45:00Z","v":25074,"vw":391.959778},{"c":391.34,"h":392.58,"l":391.34,"n":550,"o":392.58,"t":"2026-09-22T18:00:00Z","v":11162,"vw":391.898726},{"c":390.89,"h":391.74,"l":390.57,"n":366,"o":391.54,"t":"2026-09-22T18:15:00Z","v":5509,"vw":391.011817},{"c":391.605,"h":391.815,"l":390.89,"n":365,"o":390.89,"t":"2026-09-22T18:30:00Z","v":7038,"vw":391.232715},{"c":392.195,"h":392.195,"l":391.49,"n":434,"o":391.68,"t":"2026-09-22T18:45:00Z","v":7043,"vw":391.68668},{"c":392.76,"h":393.13,"l":391.98,"n":694,"o":392.185,"t":"2026-09-22T19:00:00Z","v":20043,"vw":392.502093},{"c":393.25,"h":393.25,"l":392.16,"n":777,"o":392.59,"t":"2026-09-22T19:15:00Z","v":13725,"vw":392.467515},{"c":393.31,"h":393.83,"l":393.225,"n":1320,"o":393.275,"t":"2026-09-22T19:30:00Z","v":27787,"vw":393.569746},{"c":392.97,"h":394.365,"l":392.79,"n":2528,"o":393.44,"t":"2026-09-22T19:45:00Z","v":48525,"vw":393.184988},{"c":392.95,"h":392.95,"l":392.82,"n":64,"o":392.84,"t":"2026-09-22T20:00:00Z","v":77236,"vw":392.947525},{"c":392.7,"h":394.46,"l":391.02,"n":820,"o":391.02,"t":"2026-09-23T13:30:00Z","v":20324,"vw":392.80229},{"c":392.355,"h":393.465,"l":391.78,"n":659,"o":392.46,"t":"2026-09-23T13:45:00Z","v":12715,"vw":392.603973},{"c":393.9625,"h":393.9625,"l":390.9,"n":659,"o":392.3562,"t":"2026-09-23T14:00:00Z","v":16784,"vw":391.924477},{"c":393.66,"h":396.0599,"l":393.15,"n":643,"o":394.1028,"t":"2026-09-23T14:15:00Z","v":18618,"vw":394.108289},{"c":393.24,"h":394.07,"l":392.73,"n":828,"o":393.66,"t":"2026-09-23T14:30:00Z","v":18209,"vw":393.178385},{"c":393.48,"h":394.02,"l":392.63,"n":495,"o":393.14,"t":"2026-09-23T14:45:00Z","v":7860,"vw":393.336473},{"c":396.495,"h":396.5,"l":393.95,"n":493,"o":393.95,"t":"2026-09-23T15:00:00Z","v":8008,"vw":395.145891},{"c":397.83,"h":398.22,"l":396.14,"n":568,"o":396.22,"t":"2026-09-23T15:15:00Z","v":18905,"vw":397.175198},{"c":397.67,"h":398.49,"l":397.345,"n":584,"o":397.825,"t":"2026-09-23T15:30:00Z","v":14114,"vw":397.929215},{"c":397.61,"h":397.89,"l":396.7,"n":505,"o":397.62,"t":"2026-09-23T15:45:00Z","v":8459,"vw":397.423155},{"c":397.27,"h":397.61,"l":396.67,"n":526,"o":397.61,"t":"2026-09-23T16:00:00Z","v":8074,"vw":397.11233},{"c":397.59,"h":397.59,"l":396.6,"n":285,"o":397.25,"t":"2026-09-23T16:15:00Z","v":4085,"vw":396.958932},{"c":397.485,"h":398.04,"l":397.15,"n":356,"o":397.83,"t":"2026-09-23T16:30:00Z","v":6603,"vw":397.401403},{"c":397.375,"h":397.65,"l":397.188,"n":242,"o":397.65,"t":"2026-09-23T16:45:00Z","v":7353,"vw":397.453344},{"c":396.9,"h":397.82,"l":396.515,"n":612,"o":397.56,"t":"2026-09-23T17:00:00Z","v":18918,"vw":397.101816},{"c":396.245,"h":397,"l":396.245,"n":493,"o":396.86,"t":"2026-09-23T17:15:00Z","v":8669,"vw":396.74352},{"c":396.3,"h":396.4366,"l":395.67,"n":348,"o":396.4366,"t":"2026-09-23T17:30:00Z","v":4804,"vw":395.956907},{"c":396.895,"h":396.96,"l":396.3,"n":389,"o":396.36,"t":"2026-09-23T17:45:00Z","v":4312,"vw":396.562712},{"c":397.27,"h":397.28,"l":396.39,"n":825,"o":396.945,"t":"2026-09-23T18:00:00Z","v":16148,"vw":396.787084},{"c":396.42,"h":397.15,"l":396.42,"n":691,"o":397.01,"t":"2026-09-23T18:15:00Z","v":12438,"vw":396.77228},{"c":395.83,"h":396.4999,"l":395.596,"n":541,"o":396.34,"t":"2026-09-23T18:30:00Z","v":10946,"vw":396.114948},{"c":395.7,"h":395.93,"l":395.06,"n":762,"o":395.81,"t":"2026-09-23T18:45:00Z","v":24854,"vw":395.464584},{"c":396.63,"h":396.655,"l":395.7,"n":792,"o":395.7,"t":"2026-09-23T19:00:00Z","v":13350,"vw":396.015786},{"c":395.335,"h":396.77,"l":395.25,"n":894,"o":396.44,"t":"2026-09-23T19:15:00Z","v":18149,"vw":396.067981},{"c":394.755,"h":395.755,"l":394.755,"n":1054,"o":395.5,"t":"2026-09-23T19:30:00Z","v":19995,"vw":395.302523},{"c":395.37,"h":395.81,"l":394.58,"n":2757,"o":394.58,"t":"2026-09-23T19:45:00Z","v":54009,"vw":395.135367},{"c":395.16,"h":395.16,"l":395.16,"n":48,"o":395.16,"t":"2026-09-23T20:00:00Z","v":80013,"vw":395.16},{"c":395.16,"h":395.16,"l":395.16,"n":1,"o":395.16,"t":"2026-09-23T20:15:00Z","v":1482,"vw":395.16},{"c":395.73,"h":398.29,"l":395.59,"n":459,"o":396.31,"t":"2026-09-24T13:30:00Z","v":13262,"vw":397.021173},{"c":396.9575,"h":397.955,"l":395.625,"n":798,"o":395.625,"t":"2026-09-24T13:45:00Z","v":23000,"vw":397.002694},{"c":399.55,"h":399.55,"l":396.55,"n":726,"o":396.92,"t":"2026-09-24T14:00:00Z","v":9426,"vw":398.204828},{"c":397.865,"h":399.63,"l":397.03,"n":1232,"o":399.55,"t":"2026-09-24T14:15:00Z","v":26666,"vw":398.35496},{"c":397.6532,"h":398.5,"l":397.28,"n":547,"o":398.19,"t":"2026-09-24T14:30:00Z","v":8826,"vw":397.735644},{"c":395.835,"h":397.555,"l":395.64,"n":539,"o":397.555,"t":"2026-09-24T14:45:00Z","v":9904,"vw":396.760525},{"c":395.58,"h":396.495,"l":395.58,"n":590,"o":395.77,"t":"2026-09-24T15:00:00Z","v":13050,"vw":396.061721},{"c":394.915,"h":395.72,"l":394.915,"n":419,"o":395.57,"t":"2026-09-24T15:15:00Z","v":7471,"vw":395.363588},{"c":396.2619,"h":396.275,"l":394.95,"n":464,"o":394.96,"t":"2026-09-24T15:30:00Z","v":9616,"vw":395.338846},{"c":396.01,"h":396.57,"l":395.49,"n":371,"o":396.29,"t":"2026-09-24T15:45:00Z","v":10627,"vw":396.300055},{"c":396.635,"h":396.635,"l":395.68,"n":319,"o":395.7,"t":"2026-09-24T16:00:00Z","v":4932,"vw":396.111397},{"c":397.72,"h":399.04,"l":396.77,"n":860,"o":396.81,"t":"2026-09-24T16:15:00Z","v":16835,"vw":397.744541},{"c":397.055,"h":397.7,"l":396.64,"n":458,"o":397.16,"t":"2026-09-24T16:30:00Z","v":10466,"vw":397.182688},{"c":397.23,"h":397.94,"l":397.06,"n":495,"o":397.06,"t":"2026-09-24T16:45:00Z","v":9635,"vw":397.492357},{"c":396.75,"h":397.1,"l":396.15,"n":562,"o":397.1,"t":"2026-09-24T17:00:00Z","v":9395,"vw":396.546333},{"c":396.325,"h":397.2,"l":396.315,"n":211,"o":396.85,"t":"2026-09-24T17:15:00Z","v":3375,"vw":396.635936},{"c":396.96,"h":396.9651,"l":396.21,"n":350,"o":396.75,"t":"2026-09-24T17:30:00Z","v":4502,"vw":396.642814},{"c":397.39,"h":397.39,"l":396.87,"n":351,"o":396.96,"t":"2026-09-24T17:45:00Z","v":5340,"vw":397.103596},{"c":398.35,"h":398.35,"l":397.37,"n":586,"o":397.77,"t":"2026-09-24T18:00:00Z","v":10158,"vw":397.850176},{"c":399.15,"h":399.25,"l":398.51,"n":426,"o":398.74,"t":"2026-09-24T18:15:00Z","v":8792,"vw":398.903934},{"c":399.455,"h":399.79,"l":398.76,"n":581,"o":398.99,"t":"2026-09-24T18:30:00Z","v":11652,"vw":399.092664},{"c":399.79,"h":399.81,"l":399.25,"n":734,"o":399.63,"t":"2026-09-24T18:45:00Z","v":12142,"vw":399.359498},{"c":400.07,"h":400.13,"l":399.35,"n":722,"o":399.795,"t":"2026-09-24T19:00:00Z","v":13419,"vw":399.76937},{"c":399.71,"h":400.41,"l":399.58,"n":1182,"o":400.045,"t":"2026-09-24T19:15:00Z","v":24324,"vw":399.922438},{"c":399.705,"h":400.0225,"l":399.3,"n":1563,"o":399.7,"t":"2026-09-24T19:30:00Z","v":34109,"vw":399.717611},{"c":400.13,"h":400.42,"l":398.85,"n":2969,"o":399.57,"t":"2026-09-24T19:45:00Z","v":59584,"vw":399.68149},{"c":400.32,"h":400.32,"l":400.13,"n":67,"o":400.13,"t":"2026-09-24T20:00:00Z","v":80739,"vw":400.318648},{"c":400.45,"h":401.5,"l":398.4644,"n":369,"o":400.61,"t":"2026-09-25T13:30:00Z","v":4909,"vw":400.303156},{"c":400.2,"h":402.05,"l":399.57,"n":384,"o":400.465,"t":"2026-09-25T13:45:00Z","v":7585,"vw":400.587846},{"c":400.26,"h":401.19,"l":398.64,"n":599,"o":400.67,"t":"2026-09-25T14:00:00Z","v":11474,"vw":399.933614},{"c":401.09,"h":401.22,"l":400.19,"n":421,"o":400.31,"t":"2026-09-25T14:15:00Z","v":7516,"vw":400.715924},{"c":400.81,"h":401.68,"l":400.81,"n":423,"o":401.19,"t":"2026-09-25T14:30:00Z","v":4744,"vw":401.171182},{"c":400.58,"h":400.7,"l":399.74,"n":306,"o":400.54,"t":"2026-09-25T14:45:00Z","v":3894,"vw":400.27187},{"c":400.52,"h":401.03,"l":400.44,"n":335,"o":400.89,"t":"2026-09-25T15:00:00Z","v":4815,"vw":400.710513},{"c":400.14,"h":400.61,"l":399.93,"n":724,"o":400.2,"t":"2026-09-25T15:15:00Z","v":14604,"vw":400.251079},{"c":398.63,"h":400.514,"l":398.63,"n":1006,"o":400.24,"t":"2026-09-25T15:30:00Z","v":16153,"vw":399.814239},{"c":399.515,"h":399.815,"l":397.885,"n":633,"o":398.21,"t":"2026-09-25T15:45:00Z","v":7219,"vw":398.515981},{"c":401.19,"h":401.3,"l":399.98,"n":637,"o":399.98,"t":"2026-09-25T16:00:00Z","v":9035,"vw":400.676791},{"c":400.79,"h":401.3075,"l":400.2736,"n":500,"o":401.075,"t":"2026-09-25T16:15:00Z","v":8532,"vw":400.78135},{"c":401.645,"h":401.8866,"l":400.28,"n":369,"o":400.78,"t":"2026-09-25T16:30:00Z","v":3979,"vw":400.71038},{"c":400.155,"h":401.35,"l":400.155,"n":320,"o":401.35,"t":"2026-09-25T16:45:00Z","v":3830,"vw":400.813106},{"c":400.9,"h":401.275,"l":400.75,"n":90,"o":400.75,"t":"2026-09-25T17:00:00Z","v":1249,"vw":400.991093},{"c":400.74,"h":401.295,"l":400.43,"n":378,"o":401.295,"t":"2026-09-25T17:15:00Z","v":5582,"vw":400.776323},{"c":400.515,"h":401.22,"l":400.15,"n":505,"o":400.7,"t":"2026-09-25T17:30:00Z","v":7755,"vw":400.681226},{"c":400.165,"h":400.839,"l":400.15,"n":136,"o":400.49,"t":"2026-09-25T17:45:00Z","v":1370,"vw":400.380135},{"c":400.18,"h":400.66,"l":399.56,"n":694,"o":400.41,"t":"2026-09-25T18:00:00Z","v":10934,"vw":399.931464},{"c":400.36,"h":401.13,"l":400.13,"n":640,"o":400.19,"t":"2026-09-25T18:15:00Z","v":20545,"vw":400.705778},{"c":399.68,"h":400.2,"l":399.63,"n":763,"o":400.01,"t":"2026-09-25T18:30:00Z","v":16901,"vw":399.991656},{"c":398.975,"h":399.63,"l":398.53,"n":1211,"o":399.63,"t":"2026-09-25T18:45:00Z","v":30019,"vw":399.104245},{"c":399.24,"h":399.24,"l":398.75,"n":580,"o":399.24,"t":"2026-09-25T19:00:00Z","v":8712,"vw":398.932692},{"c":399.35,"h":399.425,"l":399.02,"n":826,"o":399.045,"t":"2026-09-25T19:15:00Z","v":13940,"vw":399.174651},{"c":399.69,"h":400,"l":399.21,"n":1712,"o":399.38,"t":"2026-09-25T19:30:00Z","v":35388,"vw":399.612421},{"c":398.29,"h":400.24,"l":397.95,"n":3293,"o":399.78,"t":"2026-09-25T19:45:00Z","v":70213,"vw":398.855133},{"c":398.11,"h":398.31,"l":398.098,"n":61,"o":398.3,"t":"2026-09-25T20:00:00Z","v":79836,"vw":398.110543},{"c":396.11,"h":396.11,"l":396.11,"n":3,"o":396.11,"t":"2026-09-28T13:00:00Z","v":184,"vw":396.11},{"c":396.22,"h":396.22,"l":391.845,"n":914,"o":395.41,"t":"2026-09-28T13:30:00Z","v":25821,"vw":393.380053},{"c":398.18,"h":398.985,"l":395.92,"n":921,"o":395.92,"t":"2026-09-28T13:45:00Z","v":18536,"vw":398.158145},{"c":398.61,"h":399.32,"l":397.815,"n":761,"o":398.54,"t":"2026-09-28T14:00:00Z","v":14138,"vw":398.519897},{"c":398.565,"h":398.97,"l":397.5,"n":631,"o":398.97,"t":"2026-09-28T14:15:00Z","v":11821,"vw":398.276886},{"c":396.825,"h":398.565,"l":396.825,"n":584,"o":398.34,"t":"2026-09-28T14:30:00Z","v":18848,"vw":397.575398},{"c":395.5725,"h":396.825,"l":395.5725,"n":808,"o":396.825,"t":"2026-09-28T14:45:00Z","v":16858,"vw":396.092587},{"c":396.035,"h":396.14,"l":394.5329,"n":541,"o":395.57,"t":"2026-09-28T15:00:00Z","v":8664,"vw":395.259056},{"c":395.475,"h":397.125,"l":395.25,"n":672,"o":396.25,"t":"2026-09-28T15:15:00Z","v":10823,"vw":396.364332},{"c":395.31,"h":395.745,"l":395.22,"n":701,"o":395.49,"t":"2026-09-28T15:30:00Z","v":15777,"vw":395.444152},{"c":394.895,"h":395.64,"l":394.61,"n":692,"o":395.285,"t":"2026-09-28T15:45:00Z","v":7985,"vw":395.096212},{"c":395.185,"h":395.38,"l":394.64,"n":410,"o":394.9925,"t":"2026-09-28T16:00:00Z","v":5044,"vw":395.039414},{"c":395.84,"h":396.495,"l":394.61,"n":908,"o":395.39,"t":"2026-09-28T16:15:00Z","v":19698,"vw":395.391758},{"c":395.09,"h":395.95,"l":394.62,"n":509,"o":395.95,"t":"2026-09-28T16:30:00Z","v":7244,"vw":395.248588},{"c":395.575,"h":395.575,"l":394.68,"n":468,"o":395.27,"t":"2026-09-28T16:45:00Z","v":5645,"vw":395.141876},{"c":396.69,"h":397.44,"l":395.45,"n":985,"o":395.655,"t":"2026-09-28T17:00:00Z","v":19230,"vw":396.320488},{"c":395.515,"h":396.5,"l":395.495,"n":509,"o":396.16,"t":"2026-09-28T17:15:00Z","v":8537,"vw":395.794928},{"c":395.945,"h":396.02,"l":395.23,"n":558,"o":395.8,"t":"2026-09-28T17:30:00Z","v":7313,"vw":395.569948},{"c":395.46,"h":396.01,"l":395.21,"n":768,"o":396.01,"t":"2026-09-28T17:45:00Z","v":13532,"vw":395.794953},{"c":395.62,"h":395.65,"l":395.35,"n":775,"o":395.58,"t":"2026-09-28T18:00:00Z","v":9913,"vw":395.48588},{"c":395.96,"h":396.085,"l":395.49,"n":1138,"o":395.69,"t":"2026-09-28T18:15:00Z","v":15901,"vw":395.872453},{"c":396.095,"h":396.19,"l":395.89,"n":712,"o":395.96,"t":"2026-09-28T18:30:00Z","v":11580,"vw":396.029177},{"c":396.365,"h":396.41,"l":395.74,"n":945,"o":396.095,"t":"2026-09-28T18:45:00Z","v":14537,"vw":395.964825},{"c":396.45,"h":396.95,"l":396.02,"n":863,"o":396.345,"t":"2026-09-28T19:00:00Z","v":15409,"vw":396.43705},{"c":396.445,"h":396.78,"l":396.17,"n":1029,"o":396.37,"t":"2026-09-28T19:15:00Z","v":15860,"vw":396.479718},{"c":396.32,"h":396.565,"l":395.96,"n":1387,"o":396.37,"t":"2026-09-28T19:30:00Z","v":30910,"vw":396.260871},{"c":396.28,"h":396.835,"l":395.11,"n":2815,"o":396.3,"t":"2026-09-28T19:45:00Z","v":62332,"vw":396.067925},{"c":396.23,"h":396.23,"l":396.12,"n":69,"o":396.12,"t":"2026-09-28T20:00:00Z","v":75973,"vw":396.2286},{"c":390.23,"h":394.27,"l":390.23,"n":488,"o":394.04,"t":"2026-09-29T13:30:00Z","v":8866,"vw":392.441192},{"c":391.02,"h":392.39,"l":390.69,"n":614,"o":390.69,"t":"2026-09-29T13:45:00Z","v":15273,"vw":391.238444},{"c":392.12,"h":393.195,"l":390.78,"n":843,"o":391.07,"t":"2026-09-29T14:00:00Z","v":17027,"vw":392.059593},{"c":389.1001,"h":392.09,"l":389.1001,"n":1217,"o":391.985,"t":"2026-09-29T14:15:00Z","v":31003,"vw":390.906736},{"c":389.94,"h":390.75,"l":389.57,"n":1108,"o":389.76,"t":"2026-09-29T14:30:00Z","v":23524,"vw":390.147062},{"c":390.29,"h":390.72,"l":389.895,"n":493,"o":389.9454,"t":"2026-09-29T14:45:00Z","v":7616,"vw":390.302276},{"c":389.86,"h":391.145,"l":389.81,"n":898,"o":390.12,"t":"2026-09-29T15:00:00Z","v":21322,"vw":390.530974},{"c":389.755,"h":390.27,"l":389.18,"n":618,"o":390.15,"t":"2026-09-29T15:15:00Z","v":15758,"vw":389.67525},{"c":391.29,"h":391.43,"l":389.96,"n":819,"o":389.96,"t":"2026-09-29T15:30:00Z","v":13724,"vw":391.003668},{"c":390.545,"h":391.44,"l":390.36,"n":907,"o":391.21,"t":"2026-09-29T15:45:00Z","v":17168,"vw":390.740965},{"c":390.53,"h":390.805,"l":389.69,"n":858,"o":390.545,"t":"2026-09-29T16:00:00Z","v":12788,"vw":390.280042},{"c":388.9,"h":390.68,"l":388.855,"n":753,"o":390.44,"t":"2026-09-29T16:15:00Z","v":16900,"vw":390.030486},{"c":389.51,"h":389.68,"l":388.72,"n":496,"o":389.13,"t":"2026-09-29T16:30:00Z","v":9507,"vw":389.000446},{"c":389.775,"h":389.86,"l":389.17,"n":742,"o":389.19,"t":"2026-09-29T16:45:00Z","v":19570,"vw":389.503685},{"c":389.73,"h":389.76,"l":388.605,"n":681,"o":389.76,"t":"2026-09-29T17:00:00Z","v":12766,"vw":389.199606},{"c":389.85,"h":389.96,"l":389.43,"n":489,"o":389.7073,"t":"2026-09-29T17:15:00Z","v":12464,"vw":389.706692},{"c":389.925,"h":390.09,"l":389.215,"n":484,"o":389.9,"t":"2026-09-29T17:30:00Z","v":12582,"vw":389.625909},{"c":389.915,"h":389.96,"l":389.05,"n":1026,"o":389.96,"t":"2026-09-29T17:45:00Z","v":18649,"vw":389.503403},{"c":390.93,"h":390.93,"l":390.01,"n":627,"o":390.12,"t":"2026-09-29T18:00:00Z","v":11804,"vw":390.505311},{"c":391.37,"h":391.965,"l":390.75,"n":949,"o":390.79,"t":"2026-09-29T18:15:00Z","v":17199,"vw":391.511275},{"c":393.02,"h":393.02,"l":391.45,"n":934,"o":391.45,"t":"2026-09-29T18:30:00Z","v":13556,"vw":392.323712},{"c":392.36,"h":392.97,"l":392.09,"n":881,"o":392.95,"t":"2026-09-29T18:45:00Z","v":13476,"vw":392.663599},{"c":392.22,"h":393.085,"l":391.83,"n":884,"o":392.225,"t":"2026-09-29T19:00:00Z","v":17771,"vw":392.447643},{"c":391.5975,"h":392.4299,"l":391.39,"n":1014,"o":392.28,"t":"2026-09-29T19:15:00Z","v":22220,"vw":391.827003},{"c":391.47,"h":392.15,"l":391.46,"n":1324,"o":391.66,"t":"2026-09-29T19:30:00Z","v":37716,"vw":391.880406},{"c":392.635,"h":392.75,"l":390.96,"n":3531,"o":391.44,"t":"2026-09-29T19:45:00Z","v":83498,"vw":392.04602},{"c":392.7,"h":392.7,"l":392.53,"n":70,"o":392.58,"t":"2026-09-29T20:00:00Z","v":79979,"vw":392.697749},{"c":392.47,"h":394.095,"l":390.53,"n":666,"o":392.42,"t":"2026-09-30T13:30:00Z","v":21060,"vw":392.078172},{"c":389.7,"h":391.85,"l":389.66,"n":688,"o":391.41,"t":"2026-09-30T13:45:00Z","v":14673,"vw":390.708071},{"c":389.735,"h":391.005,"l":388.835,"n":839,"o":389.3,"t":"2026-09-30T14:00:00Z","v":21078,"vw":389.56033},{"c":387.58,"h":389.54,"l":387.1,"n":1220,"o":389.48,"t":"2026-09-30T14:15:00Z","v":25084,"vw":388.68154},{"c":389.215,"h":389.63,"l":387.715,"n":822,"o":387.715,"t":"2026-09-30T14:30:00Z","v":18183,"vw":388.681932},{"c":390.02,"h":390.585,"l":388.88,"n":1060,"o":388.89,"t":"2026-09-30T14:45:00Z","v":29395,"vw":390.002599},{"c":389.75,"h":390.71,"l":389.315,"n":599,"o":389.81,"t":"2026-09-30T15:00:00Z","v":12657,"vw":390.077316},{"c":389.92,"h":390.89,"l":389.9,"n":762,"o":389.99,"t":"2026-09-30T15:15:00Z","v":19697,"vw":390.122456},{"c":388.825,"h":390.015,"l":388.76,"n":851,"o":390.015,"t":"2026-09-30T15:30:00Z","v":22510,"vw":389.394537},{"c":389.25,"h":389.25,"l":388.48,"n":488,"o":388.98,"t":"2026-09-30T15:45:00Z","v":9362,"vw":388.730728},{"c":389.46,"h":389.74,"l":389.01,"n":495,"o":389.01,"t":"2026-09-30T16:00:00Z","v":12591,"vw":389.338861},{"c":388.44,"h":389.19,"l":388.32,"n":798,"o":389.19,"t":"2026-09-30T16:15:00Z","v":26154,"vw":388.696163},{"c":387.69,"h":388.53,"l":387.57,"n":767,"o":388.435,"t":"2026-09-30T16:30:00Z","v":17853,"vw":388.039668},{"c":387.81,"h":387.84,"l":387.49,"n":536,"o":387.57,"t":"2026-09-30T16:45:00Z","v":10840,"vw":387.603967},{"c":386.97,"h":388.105,"l":386.97,"n":900,"o":387.66,"t":"2026-09-30T17:00:00Z","v":24702,"vw":387.658271},{"c":386.66,"h":386.92,"l":386.28,"n":651,"o":386.85,"t":"2026-09-30T17:15:00Z","v":11721,"vw":386.588341},{"c":386.85,"h":387.77,"l":386.39,"n":849,"o":386.78,"t":"2026-09-30T17:30:00Z","v":21146,"vw":387.060524},{"c":386.78,"h":386.8775,"l":386.45,"n":643,"o":386.65,"t":"2026-09-30T17:45:00Z","v":12736,"vw":386.699198},{"c":386.84,"h":387.63,"l":386.58,"n":993,"o":387.01,"t":"2026-09-30T18:00:00Z","v":22467,"vw":387.069003},{"c":386.55,"h":387.2,"l":386.28,"n":1180,"o":386.8301,"t":"2026-09-30T18:15:00Z","v":22681,"vw":386.824965},{"c":386.85,"h":387.58,"l":386.5,"n":780,"o":386.56,"t":"2026-09-30T18:30:00Z","v":17087,"vw":386.927605},{"c":386.91,"h":387.065,"l":386.51,"n":847,"o":386.85,"t":"2026-09-30T18:45:00Z","v":13974,"vw":386.710525},{"c":387.29,"h":387.29,"l":386.23,"n":1153,"o":386.83,"t":"2026-09-30T19:00:00Z","v":23709,"vw":386.651779},{"c":387.9,"h":387.9,"l":387.31,"n":1112,"o":387.335,"t":"2026-09-30T19:15:00Z","v":52905,"vw":387.561758},{"c":387.495,"h":388.04,"l":387.19,"n":1499,"o":387.905,"t":"2026-09-30T19:30:00Z","v":35238,"vw":387.67917},{"c":388.71,"h":389.34,"l":386.98,"n":4132,"o":387.47,"t":"2026-09-30T19:45:00Z","v":109395,"vw":388.449067},{"c":388.6,"h":388.6,"l":388.48,"n":73,"o":388.48,"t":"2026-09-30T20:00:00Z","v":157813,"vw":388.599912},{"c":388.6,"h":388.6,"l":388.6,"n":10,"o":388.6,"t":"2026-10-01T08:00:00Z","v":57,"vw":388.6},{"c":389.21,"h":389.21,"l":388.5,"n":27,"o":388.5,"t":"2026-10-01T13:15:00Z","v":518,"vw":388.856292},{"c":393.43,"h":397.055,"l":388.38,"n":458,"o":388.63,"t":"2026-10-01T13:30:00Z","v":11936,"vw":392.086968},{"c":391.89,"h":395.265,"l":391.89,"n":656,"o":393.275,"t":"2026-10-01T13:45:00Z","v":14286,"vw":393.738461},{"c":391.82,"h":393.52,"l":391.82,"n":684,"o":392.12,"t":"2026-10-01T14:00:00Z","v":11342,"vw":392.789879},{"c":392.395,"h":393.61,"l":392.06,"n":982,"o":392.12,"t":"2026-10-01T14:15:00Z","v":17610,"vw":392.97736},{"c":392.21,"h":393.13,"l":391.96,"n":930,"o":392.91,"t":"2026-10-01T14:30:00Z","v":15673,"vw":392.426946},{"c":391.365,"h":392.25,"l":390.73,"n":743,"o":392.01,"t":"2026-10-01T14:45:00Z","v":12226,"vw":391.468198},{"c":390.46,"h":391.58,"l":390.22,"n":770,"o":391.58,"t":"2026-10-01T15:00:00Z","v":13640,"vw":390.936885},{"c":387.795,"h":390.57,"l":387.795,"n":1002,"o":390.35,"t":"2026-10-01T15:15:00Z","v":28497,"vw":389.487942},{"c":387.85,"h":388.67,"l":387.77,"n":698,"o":387.83,"t":"2026-10-01T15:30:00Z","v":14675,"vw":388.127538},{"c":389.625,"h":389.77,"l":387.02,"n":928,"o":387.775,"t":"2026-10-01T15:45:00Z","v":22399,"vw":388.13006},{"c":390.22,"h":390.5,"l":389.61,"n":528,"o":389.76,"t":"2026-10-01T16:00:00Z","v":9619,"vw":390.139448},{"c":390.48,"h":391.4,"l":390.15,"n":648,"o":390.17,"t":"2026-10-01T16:15:00Z","v":10138,"vw":390.693909},{"c":391.76,"h":391.76,"l":390.505,"n":539,"o":390.505,"t":"2026-10-01T16:30:00Z","v":9200,"vw":391.034575},{"c":391.21,"h":391.97,"l":390.59,"n":531,"o":391.965,"t":"2026-10-01T16:45:00Z","v":10885,"vw":391.37319},{"c":390.4,"h":391.27,"l":389.94,"n":526,"o":391.12,"t":"2026-10-01T17:00:00Z","v":10523,"vw":390.524345},{"c":390.895,"h":392.095,"l":390.545,"n":589,"o":390.6,"t":"2026-10-01T17:15:00Z","v":12594,"vw":391.463212},{"c":391.2,"h":391.73,"l":390.47,"n":659,"o":390.745,"t":"2026-10-01T17:30:00Z","v":12587,"vw":391.052971},{"c":389.835,"h":391.265,"l":389.79,"n":467,"o":391.265,"t":"2026-10-01T17:45:00Z","v":8717,"vw":390.498376},{"c":389.925,"h":389.925,"l":389.055,"n":657,"o":389.87,"t":"2026-10-01T18:00:00Z","v":8934,"vw":389.562634},{"c":389.62,"h":390.2788,"l":389.57,"n":691,"o":389.99,"t":"2026-10-01T18:15:00Z","v":11986,"vw":389.866312},{"c":389.27,"h":390.42,"l":389.18,"n":898,"o":389.89,"t":"2026-10-01T18:30:00Z","v":21697,"vw":389.949428},{"c":389.6389,"h":389.78,"l":389.05,"n":566,"o":389.27,"t":"2026-10-01T18:45:00Z","v":11105,"vw":389.318239},{"c":390.87,"h":390.87,"l":389.48,"n":806,"o":389.53,"t":"2026-10-01T19:00:00Z","v":23282,"vw":390.172802},{"c":391.55,"h":391.6999,"l":390.84,"n":579,"o":391.035,"t":"2026-10-01T19:15:00Z","v":9304,"vw":391.431215},{"c":390.95,"h":392.11,"l":390.925,"n":1768,"o":391.565,"t":"2026-10-01T19:30:00Z","v":35193,"vw":391.560455},{"c":390.11,"h":391.3,"l":389.43,"n":3193,"o":390.94,"t":"2026-10-01T19:45:00Z","v":61974,"vw":390.147616},{"c":389.73,"h":390.31,"l":389.73,"n":80,"o":390.25,"t":"2026-10-01T20:00:00Z","v":128331,"vw":389.731868},{"c":390.5,"h":390.5,"l":390.5,"n":1,"o":390.5,"t":"2026-10-01T20:30:00Z","v":125,"vw":390.5},{"c":393.61,"h":393.61,"l":388.9438,"n":317,"o":391.99,"t":"2026-10-02T13:30:00Z","v":6647,"vw":391.751925},{"c":392.775,"h":394.125,"l":391.44,"n":771,"o":393.27,"t":"2026-10-02T13:45:00Z","v":13881,"vw":392.929683},{"c":393.97,"h":394.77,"l":392.7,"n":635,"o":392.7,"t":"2026-10-02T14:00:00Z","v":10095,"vw":394.186264},{"c":394.225,"h":395.57,"l":393.9025,"n":777,"o":393.97,"t":"2026-10-02T14:15:00Z","v":25255,"vw":395.005261},{"c":396.24,"h":396.405,"l":394.135,"n":486,"o":394.14,"t":"2026-10-02T14:30:00Z","v":14029,"vw":395.421378},{"c":395.54,"h":396.89,"l":395.525,"n":731,"o":396.13,"t":"2026-10-02T14:45:00Z","v":12268,"vw":396.265032},{"c":392.8,"h":395.55,"l":392.79,"n":913,"o":395.545,"t":"2026-10-02T15:00:00Z","v":19638,"vw":394.44192},{"c":394.11,"h":394.38,"l":392.2025,"n":1019,"o":392.74,"t":"2026-10-02T15:15:00Z","v":25203,"vw":393.09822},{"c":394.555,"h":395.11,"l":393.775,"n":1133,"o":394.12,"t":"2026-10-02T15:30:00Z","v":43113,"vw":394.667468},{"c":394.37,"h":394.935,"l":394.045,"n":725,"o":394.515,"t":"2026-10-02T15:45:00Z","v":10104,"vw":394.458186},{"c":394.27,"h":394.73,"l":394.0047,"n":763,"o":394.59,"t":"2026-10-02T16:00:00Z","v":11343,"vw":394.41508},{"c":393.545,"h":394.625,"l":393.38,"n":675,"o":394.245,"t":"2026-10-02T16:15:00Z","v":11106,"vw":394.003358},{"c":394.18,"h":394.18,"l":393.44,"n":649,"o":393.545,"t":"2026-10-02T16:30:00Z","v":6721,"vw":393.741458},{"c":395.165,"h":395.21,"l":394.08,"n":477,"o":394.08,"t":"2026-10-02T16:45:00Z","v":4523,"vw":394.635172},{"c":395.605,"h":396.26,"l":395.24,"n":644,"o":395.24,"t":"2026-10-02T17:00:00Z","v":11683,"vw":395.87737},{"c":395.155,"h":395.74,"l":394.87,"n":664,"o":395.605,"t":"2026-10-02T17:15:00Z","v":9696,"vw":395.301661},{"c":395.255,"h":395.95,"l":395.06,"n":635,"o":395.155,"t":"2026-10-02T17:30:00Z","v":10303,"vw":395.383358},{"c":395.17,"h":395.84,"l":394.695,"n":654,"o":395.35,"t":"2026-10-02T17:45:00Z","v":15492,"vw":395.310656},{"c":395.525,"h":395.79,"l":395.31,"n":536,"o":395.6,"t":"2026-10-02T18:00:00Z","v":6456,"vw":395.551801},{"c":396.36,"h":396.48,"l":395.52,"n":589,"o":395.52,"t":"2026-10-02T18:15:00Z","v":8557,"vw":395.894617},{"c":397.13,"h":397.295,"l":396.28,"n":856,"o":396.28,"t":"2026-10-02T18:30:00Z","v":22331,"vw":396.594543},{"c":396.315,"h":397.305,"l":396.17,"n":1016,"o":397.305,"t":"2026-10-02T18:45:00Z","v":20184,"vw":396.558097},{"c":396,"h":396.315,"l":395.76,"n":842,"o":396.315,"t":"2026-10-02T19:00:00Z","v":16493,"vw":395.980846},{"c":395.525,"h":396.12,"l":395.46,"n":1070,"o":396.02,"t":"2026-10-02T19:15:00Z","v":22182,"vw":395.812905},{"c":395.625,"h":396,"l":395.07,"n":1317,"o":395.43,"t":"2026-10-02T19:30:00Z","v":28058,"vw":395.414992},{"c":394.68,"h":395.86,"l":394.06,"n":3043,"o":395.7,"t":"2026-10-02T19:45:00Z","v":65485,"vw":394.707601},{"c":394.6,"h":394.6,"l":394.6,"n":45,"o":394.6,"t":"2026-10-02T20:00:00Z","v":121437,"vw":394.6},{"c":397.93,"h":401.98,"l":393.56,"n":436,"o":393.56,"t":"2026-10-05T13:30:00Z","v":12578,"vw":395.546711},{"c":398.76,"h":399.3,"l":397.155,"n":566,"o":397.92,"t":"2026-10-05T13:45:00Z","v":11430,"vw":397.792069},{"c":400.67,"h":401.74,"l":398.755,"n":594,"o":398.755,"t":"2026-10-05T14:00:00Z","v":11118,"vw":400.662577},{"c":401.2675,"h":401.3,"l":400.185,"n":480,"o":400.185,"t":"2026-10-05T14:15:00Z","v":8123,"vw":400.604421},{"c":398.52,"h":401.27,"l":398.03,"n":987,"o":401.27,"t":"2026-10-05T14:30:00Z","v":20969,"vw":399.391697},{"c":398.765,"h":399.37,"l":398.03,"n":532,"o":398.6,"t":"2026-10-05T14:45:00Z","v":9551,"vw":398.650344},{"c":399.63,"h":399.66,"l":398.81,"n":707,"o":398.96,"t":"2026-10-05T15:00:00Z","v":6676,"vw":399.2191},{"c":399.66,"h":399.66,"l":398.81,"n":848,"o":399.63,"t":"2026-10-05T15:15:00Z","v":17029,"vw":399.283838},{"c":399.46,"h":399.85,"l":399.46,"n":318,"o":399.74,"t":"2026-10-05T15:30:00Z","v":6386,"vw":399.66161},{"c":399.8,"h":399.8,"l":399.35,"n":527,"o":399.5675,"t":"2026-10-05T15:45:00Z","v":12349,"vw":399.504076},{"c":400.31,"h":400.31,"l":399.7,"n":412,"o":399.78,"t":"2026-10-05T16:00:00Z","v":8540,"vw":399.886436},{"c":400.73,"h":400.985,"l":399.8,"n":497,"o":400.06,"t":"2026-10-05T16:15:00Z","v":10994,"vw":400.547227},{"c":402.005,"h":402.25,"l":400.53,"n":365,"o":400.67,"t":"2026-10-05T16:30:00Z","v":5692,"vw":401.33478},{"c":402.17,"h":402.36,"l":401.9,"n":389,"o":402.29,"t":"2026-10-05T16:45:00Z","v":8202,"vw":402.08372},{"c":402.15,"h":402.365,"l":401.96,"n":346,"o":402.165,"t":"2026-10-05T17:00:00Z","v":7441,"vw":402.168435},{"c":402,"h":402.38,"l":401.96,"n":299,"o":402.15,"t":"2026-10-05T17:15:00Z","v":4328,"vw":402.085647},{"c":402.315,"h":402.43,"l":402.16,"n":339,"o":402.16,"t":"2026-10-05T17:30:00Z","v":7138,"vw":402.284591},{"c":402.465,"h":402.51,"l":402.17,"n":360,"o":402.32,"t":"2026-10-05T17:45:00Z","v":8732,"vw":402.37468},{"c":402.66,"h":402.7,"l":402.11,"n":641,"o":402.465,"t":"2026-10-05T18:00:00Z","v":16233,"vw":402.330189},{"c":404.13,"h":404.13,"l":402.52,"n":395,"o":402.665,"t":"2026-10-05T18:15:00Z","v":7769,"vw":402.90075},{"c":403.855,"h":404.02,"l":403.28,"n":475,"o":404.02,"t":"2026-10-05T18:30:00Z","v":8276,"vw":403.740213},{"c":404.255,"h":404.44,"l":403.5,"n":690,"o":403.855,"t":"2026-10-05T18:45:00Z","v":16142,"vw":403.769737},{"c":405.25,"h":405.25,"l":404.14,"n":664,"o":404.18,"t":"2026-10-05T19:00:00Z","v":10414,"vw":404.453691},{"c":405.25,"h":405.48,"l":404.97,"n":820,"o":405.155,"t":"2026-10-05T19:15:00Z","v":13347,"vw":405.19754},{"c":404.11,"h":405.32,"l":403.96,"n":1472,"o":405.26,"t":"2026-10-05T19:30:00Z","v":32178,"vw":404.422188},{"c":401.93,"h":404.03,"l":401.72,"n":2584,"o":404.03,"t":"2026-10-05T19:45:00Z","v":53041,"vw":402.727247},{"c":401.72,"h":401.72,"l":401.72,"n":66,"o":401.72,"t":"2026-10-05T20:00:00Z","v":142725,"vw":401.72},{"c":402.815,"h":404.1,"l":402.635,"n":264,"o":403.53,"t":"2026-10-06T13:30:00Z","v":5376,"vw":403.509391},{"c":403.45,"h":403.45,"l":401.95,"n":337,"o":402.805,"t":"2026-10-06T13:45:00Z","v":6749,"vw":402.743508},{"c":404.52,"h":405.9399,"l":403.485,"n":581,"o":403.485,"t":"2026-10-06T14:00:00Z","v":11223,"vw":404.595773},{"c":402.79,"h":404.56,"l":401.78,"n":543,"o":404.52,"t":"2026-10-06T14:15:00Z","v":11153,"vw":403.609557},{"c":405.41,"h":405.96,"l":402.79,"n":705,"o":402.8,"t":"2026-10-06T14:30:00Z","v":15288,"vw":404.783831},{"c":405.49,"h":406.5299,"l":405.18,"n":618,"o":405.395,"t":"2026-10-06T14:45:00Z","v":11072,"vw":405.836665},{"c":405.51,"h":405.885,"l":404.89,"n":474,"o":405.67,"t":"2026-10-06T15:00:00Z","v":8506,"vw":405.358282},{"c":405.93,"h":406.015,"l":405.39,"n":281,"o":405.69,"t":"2026-10-06T15:15:00Z","v":4560,"vw":405.770836},{"c":406.43,"h":406.43,"l":405.67,"n":496,"o":405.72,"t":"2026-10-06T15:30:00Z","v":9008,"vw":405.871231},{"c":406.06,"h":406.22,"l":405.72,"n":343,"o":405.99,"t":"2026-10-06T15:45:00Z","v":4855,"vw":405.945328},{"c":405.91,"h":406.24,"l":405.76,"n":298,"o":405.99,"t":"2026-10-06T16:00:00Z","v":3765,"vw":405.977063},{"c":405.65,"h":406.31,"l":405.43,"n":339,"o":406.16,"t":"2026-10-06T16:15:00Z","v":7299,"vw":406.1212},{"c":405.035,"h":405.84,"l":404.85,"n":193,"o":405.84,"t":"2026-10-06T16:30:00Z","v":3047,"vw":405.312774},{"c":403.99,"h":404.92,"l":403.72,"n":345,"o":404.85,"t":"2026-10-06T16:45:00Z","v":4635,"vw":404.44563},{"c":404.41,"h":404.52,"l":403.7201,"n":344,"o":404.28,"t":"2026-10-06T17:00:00Z","v":4864,"vw":404.246437},{"c":403.52,"h":404.58,"l":403.365,"n":576,"o":404.58,"t":"2026-10-06T17:15:00Z","v":12183,"vw":403.837998},{"c":401.63,"h":403.505,"l":401.63,"n":380,"o":403.4,"t":"2026-10-06T17:30:00Z","v":6658,"vw":402.691695},{"c":402.76,"h":402.965,"l":401.64,"n":337,"o":401.64,"t":"2026-10-06T17:45:00Z","v":5139,"vw":402.37331},{"c":404.09,"h":404.09,"l":402.5,"n":635,"o":402.8675,"t":"2026-10-06T18:00:00Z","v":11666,"vw":403.156788},{"c":403.1,"h":404.08,"l":403.1,"n":685,"o":403.92,"t":"2026-10-06T18:15:00Z","v":12627,"vw":403.609283},{"c":403.93,"h":404.11,"l":403.035,"n":572,"o":403.045,"t":"2026-10-06T18:30:00Z","v":12987,"vw":403.700762},{"c":405.31,"h":405.315,"l":403.87,"n":556,"o":403.87,"t":"2026-10-06T18:45:00Z","v":8107,"vw":404.769773},{"c":405.82,"h":405.96,"l":405.29,"n":632,"o":405.29,"t":"2026-10-06T19:00:00Z","v":10501,"vw":405.748528},{"c":404.8825,"h":406.04,"l":404.7,"n":884,"o":405.8,"t":"2026-10-06T19:15:00Z","v":12241,"vw":405.538645},{"c":405.6,"h":405.63,"l":404.59,"n":1060,"o":405.135,"t":"2026-10-06T19:30:00Z","v":14077,"vw":405.083576},{"c":406.72,"h":406.95,"l":405.57,"n":2585,"o":405.58,"t":"2026-10-06T19:45:00Z","v":44198,"vw":406.360097},{"c":406.79,"h":406.79,"l":406.59,"n":53,"o":406.59,"t":"2026-10-06T20:00:00Z","v":97811,"vw":406.789824},{"c":406.79,"h":406.79,"l":406.79,"n":1,"o":406.79,"t":"2026-10-06T20:30:00Z","v":40,"vw":406.79},{"c":406.05,"h":407.52,"l":405.07,"n":557,"o":405.07,"t":"2026-10-07T13:30:00Z","v":20285,"vw":406.004843},{"c":405.1965,"h":406.05,"l":404.4226,"n":481,"o":406.05,"t":"2026-10-07T13:45:00Z","v":11560,"vw":405.182991},{"c":405.4499,"h":405.93,"l":404.14,"n":534,"o":404.585,"t":"2026-10-07T14:00:00Z","v":12560,"vw":405.143387},{"c":402.69,"h":405.55,"l":402.24,"n":740,"o":404.73,"t":"2026-10-07T14:15:00Z","v":16876,"vw":404.501524},{"c":400.29,"h":403.14,"l":399.8,"n":668,"o":402.835,"t":"2026-10-07T14:30:00Z","v":14897,"vw":401.793927},{"c":400.675,"h":401.14,"l":400.0201,"n":574,"o":400.445,"t":"2026-10-07T14:45:00Z","v":14796,"vw":400.697937},{"c":401.21,"h":401.53,"l":400.43,"n":538,"o":400.675,"t":"2026-10-07T15:00:00Z","v":11308,"vw":400.865151},{"c":400.37,"h":401.71,"l":400.37,"n":611,"o":401.21,"t":"2026-10-07T15:15:00Z","v":13320,"vw":401.377069},{"c":400.21,"h":400.69,"l":399.645,"n":997,"o":400.66,"t":"2026-10-07T15:30:00Z","v":27294,"vw":400.243219},{"c":401.475,"h":401.49,"l":400.25,"n":562,"o":400.26,"t":"2026-10-07T15:45:00Z","v":9801,"vw":400.676089},{"c":402.09,"h":402.315,"l":401.49,"n":850,"o":401.49,"t":"2026-10-07T16:00:00Z","v":24050,"vw":401.8714},{"c":401.55,"h":402.03,"l":401.52,"n":506,"o":401.88,"t":"2026-10-07T16:15:00Z","v":16467,"vw":401.737333},{"c":401.6,"h":402.22,"l":401.43,"n":645,"o":401.54,"t":"2026-10-07T16:30:00Z","v":18054,"vw":401.732306},{"c":401.575,"h":402.07,"l":400.75,"n":484,"o":401.63,"t":"2026-10-07T16:45:00Z","v":10155,"vw":401.416889},{"c":402.605,"h":402.71,"l":401.405,"n":556,"o":401.575,"t":"2026-10-07T17:00:00Z","v":9611,"vw":401.836884},{"c":401.785,"h":402.89,"l":401.67,"n":504,"o":402.605,"t":"2026-10-07T17:15:00Z","v":10150,"vw":402.18103},{"c":402.36,"h":402.36,"l":401.56,"n":510,"o":401.71,"t":"2026-10-07T17:30:00Z","v":13610,"vw":402.05378},{"c":403.07,"h":403.15,"l":402.18,"n":420,"o":402.24,"t":"2026-10-07T17:45:00Z","v":8907,"vw":402.59387},{"c":403.89,"h":404.05,"l":402.84,"n":762,"o":403.085,"t":"2026-10-07T18:00:00Z","v":16834,"vw":403.268701},{"c":403.68,"h":404.77,"l":403.49,"n":525,"o":403.855,"t":"2026-10-07T18:15:00Z","v":9829,"vw":404.146438},{"c":402.475,"h":403.7899,"l":402,"n":731,"o":403.7899,"t":"2026-10-07T18:30:00Z","v":21170,"vw":402.717607},{"c":402.97,"h":403.1,"l":402.4,"n":508,"o":402.45,"t":"2026-10-07T18:45:00Z","v":17769,"vw":402.636224},{"c":401.68,"h":403.175,"l":401.68,"n":832,"o":402.975,"t":"2026-10-07T19:00:00Z","v":20259,"vw":402.462074},{"c":401.71,"h":402.425,"l":401.62,"n":791,"o":401.65,"t":"2026-10-07T19:15:00Z","v":15529,"vw":401.967104},{"c":402.61,"h":402.61,"l":401.315,"n":1209,"o":401.77,"t":"2026-10-07T19:30:00Z","v":43067,"vw":401.820224},{"c":402.22,"h":402.65,"l":400.565,"n":2862,"o":402.61,"t":"2026-10-07T19:45:00Z","v":66842,"vw":401.92615},{"c":402.43,"h":402.43,"l":402.21,"n":69,"o":402.21,"t":"2026-10-07T20:00:00Z","v":115369,"vw":402.429825},{"c":402.7501,"h":403.76,"l":401.78,"n":135,"o":401.97,"t":"2026-10-08T13:30:00Z","v":3474,"vw":402.369192},{"c":402.9,"h":403.55,"l":401,"n":1063,"o":402.535,"t":"2026-10-08T13:45:00Z","v":73171,"vw":402.63798},{"c":400.99,"h":403.4334,"l":400.74,"n":898,"o":402.65,"t":"2026-10-08T14:00:00Z","v":23269,"vw":401.455535},{"c":400.09,"h":401.2999,"l":399.25,"n":786,"o":400.7,"t":"2026-10-08T14:15:00Z","v":15548,"vw":400.177745},{"c":397.93,"h":400.09,"l":397.59,"n":802,"o":400.09,"t":"2026-10-08T14:30:00Z","v":13200,"vw":398.296811},{"c":397.85,"h":398.34,"l":397.53,"n":811,"o":398.1,"t":"2026-10-08T14:45:00Z","v":15022,"vw":397.987839},{"c":395.08,"h":397.77,"l":394.97,"n":1313,"o":397.64,"t":"2026-10-08T15:00:00Z","v":31059,"vw":396.085149},{"c":394.76,"h":394.93,"l":393.3664,"n":1100,"o":394.93,"t":"2026-10-08T15:15:00Z","v":21512,"vw":394.244906},{"c":396.01,"h":396.52,"l":395.03,"n":457,"o":395.03,"t":"2026-10-08T15:30:00Z","v":4687,"vw":395.794729},{"c":397.67,"h":397.69,"l":396.03,"n":600,"o":396.21,"t":"2026-10-08T15:45:00Z","v":8294,"vw":397.160363},{"c":399.43,"h":399.6725,"l":397.38,"n":821,"o":397.38,"t":"2026-10-08T16:00:00Z","v":13483,"vw":398.464676},{"c":396.36,"h":400.71,"l":396.33,"n":1155,"o":399.65,"t":"2026-10-08T16:15:00Z","v":29009,"vw":399.819996},{"c":396.35,"h":396.95,"l":395.2,"n":602,"o":396.365,"t":"2026-10-08T16:30:00Z","v":7500,"vw":396.073718},{"c":398.04,"h":398.89,"l":396.09,"n":819,"o":396.36,"t":"2026-10-08T16:45:00Z","v":12221,"vw":397.7221},{"c":398.31,"h":399.23,"l":397.625,"n":1144,"o":397.955,"t":"2026-10-08T17:00:00Z","v":27801,"vw":398.767141},{"c":399.93,"h":400.98,"l":398.4,"n":934,"o":398.41,"t":"2026-10-08T17:15:00Z","v":19014,"vw":400.25456},{"c":401.42,"h":401.42,"l":399.48,"n":562,"o":400.34,"t":"2026-10-08T17:30:00Z","v":10868,"vw":400.168678},{"c":399.86,"h":401.655,"l":399.4,"n":687,"o":401.24,"t":"2026-10-08T17:45:00Z","v":16331,"vw":400.229338},{"c":399.9,"h":401.035,"l":399.9,"n":571,"o":399.98,"t":"2026-10-08T18:00:00Z","v":16084,"vw":400.459093},{"c":400.14,"h":400.195,"l":399.35,"n":545,"o":399.9,"t":"2026-10-08T18:15:00Z","v":8891,"vw":399.704632},{"c":400.19,"h":401.08,"l":399.87,"n":758,"o":400,"t":"2026-10-08T18:30:00Z","v":14426,"vw":400.409901},{"c":400.36,"h":401.05,"l":400.19,"n":581,"o":400.19,"t":"2026-10-08T18:45:00Z","v":13645,"vw":400.561822},{"c":400.04,"h":400.585,"l":397.88,"n":1213,"o":400.585,"t":"2026-10-08T19:00:00Z","v":22767,"vw":399.531375},{"c":400.785,"h":401.685,"l":400.04,"n":1088,"o":400.195,"t":"2026-10-08T19:15:00Z","v":26990,"vw":401.051682},{"c":400.65,"h":401.21,"l":399.265,"n":2000,"o":400.78,"t":"2026-10-08T19:30:00Z","v":48417,"vw":400.518546},{"c":401.94,"h":402.9,"l":400.65,"n":3455,"o":400.65,"t":"2026-10-08T19:45:00Z","v":72190,"vw":401.990227},{"c":402.08,"h":402.08,"l":402.08,"n":53,"o":402.08,"t":"2026-10-08T20:00:00Z","v":89690,"vw":402.08},{"c":403.49,"h":404.98,"l":402.22,"n":227,"o":403.4,"t":"2026-10-09T13:30:00Z","v":5135,"vw":403.716171},{"c":402.655,"h":404,"l":401.87,"n":511,"o":403.49,"t":"2026-10-09T13:45:00Z","v":6225,"vw":403.240643},{"c":401.16,"h":402.705,"l":400.365,"n":472,"o":402.33,"t":"2026-10-09T14:00:00Z","v":10696,"vw":401.412935},{"c":399.59,"h":401.75,"l":399.185,"n":1026,"o":401.22,"t":"2026-10-09T14:15:00Z","v":65738,"vw":400.886946},{"c":400.46,"h":400.595,"l":398.615,"n":450,"o":399.61,"t":"2026-10-09T14:30:00Z","v":6438,"vw":399.63055},{"c":397.345,"h":400.79,"l":396.93,"n":635,"o":400.79,"t":"2026-10-09T14:45:00Z","v":9516,"vw":399.209408},{"c":397.335,"h":398.06,"l":396.3,"n":899,"o":397.34,"t":"2026-10-09T15:00:00Z","v":17261,"vw":397.225806},{"c":396.39,"h":397.615,"l":395.8,"n":752,"o":397.11,"t":"2026-10-09T15:15:00Z","v":11996,"vw":396.593029},{"c":395.43,"h":397.005,"l":393.89,"n":1028,"o":396.55,"t":"2026-10-09T15:30:00Z","v":24987,"vw":395.584031},{"c":395.72,"h":395.72,"l":394.835,"n":345,"o":395.3,"t":"2026-10-09T15:45:00Z","v":6249,"vw":395.339301},{"c":395.12,"h":395.8,"l":394.1,"n":756,"o":395.75,"t":"2026-10-09T16:00:00Z","v":13508,"vw":394.857615},{"c":396.82,"h":396.82,"l":395.67,"n":461,"o":395.67,"t":"2026-10-09T16:15:00Z","v":6596,"vw":396.020275},{"c":396.4,"h":396.975,"l":396.09,"n":503,"o":396.665,"t":"2026-10-09T16:30:00Z","v":8034,"vw":396.411485},{"c":395.58,"h":396.63,"l":395.31,"n":538,"o":396.435,"t":"2026-10-09T16:45:00Z","v":11621,"vw":395.874411},{"c":396.07,"h":396.795,"l":395.57,"n":369,"o":395.62,"t":"2026-10-09T17:00:00Z","v":4738,"vw":396.149488},{"c":396.27,"h":396.885,"l":395.07,"n":619,"o":396.09,"t":"2026-10-09T17:15:00Z","v":12567,"vw":395.604694},{"c":396.4,"h":396.405,"l":395.63,"n":457,"o":396.1,"t":"2026-10-09T17:30:00Z","v":6032,"vw":396.070917},{"c":396.08,"h":396.695,"l":395.41,"n":478,"o":396.2,"t":"2026-10-09T17:45:00Z","v":7250,"vw":396.177391},{"c":395.93,"h":396.79,"l":395.8,"n":576,"o":396.345,"t":"2026-10-09T18:00:00Z","v":13292,"vw":396.342717},{"c":396.02,"h":397.15,"l":396.02,"n":443,"o":396.72,"t":"2026-10-09T18:15:00Z","v":6565,"vw":396.701554},{"c":396.475,"h":396.64,"l":395.96,"n":698,"o":395.99,"t":"2026-10-09T18:30:00Z","v":19073,"vw":396.27516},{"c":395.47,"h":396.55,"l":395.03,"n":702,"o":396.55,"t":"2026-10-09T18:45:00Z","v":11062,"vw":395.554465},{"c":395.145,"h":396.29,"l":395.02,"n":648,"o":395.66,"t":"2026-10-09T19:00:00Z","v":9731,"vw":395.555067},{"c":396.87,"h":397.44,"l":394.99,"n":665,"o":394.99,"t":"2026-10-09T19:15:00Z","v":10344,"vw":396.243227},{"c":397.86,"h":398.21,"l":396.35,"n":1061,"o":397.05,"t":"2026-10-09T19:30:00Z","v":19303,"vw":397.304997},{"c":398.07,"h":399.47,"l":397.22,"n":3138,"o":397.86,"t":"2026-10-09T19:45:00Z","v":69943,"vw":398.348173},{"c":397.92,"h":397.92,"l":397.92,"n":63,"o":397.92,"t":"2026-10-09T20:00:00Z","v":79806,"vw":397.92},{"c":401.67,"h":402.44,"l":399.97,"n":396,"o":400.3,"t":"2026-10-12T13:30:00Z","v":12955,"vw":401.054967},{"c":399.28,"h":401.12,"l":398.985,"n":581,"o":401.12,"t":"2026-10-12T13:45:00Z","v":5542,"vw":400.005516},{"c":399.61,"h":400.02,"l":399.14,"n":448,"o":399.1775,"t":"2026-10-12T14:00:00Z","v":7103,"vw":399.601713},{"c":399.69,"h":399.985,"l":399.17,"n":419,"o":399.61,"t":"2026-10-12T14:15:00Z","v":6355,"vw":399.622451},{"c":399.74,"h":399.93,"l":399.26,"n":296,"o":399.49,"t":"2026-10-12T14:30:00Z","v":3096,"vw":399.665341},{"c":399.96,"h":400.42,"l":399.76,"n":200,"o":399.76,"t":"2026-10-12T14:45:00Z","v":2435,"vw":400.06919},{"c":400.07,"h":400.59,"l":399.87,"n":322,"o":400.59,"t":"2026-10-12T15:00:00Z","v":4868,"vw":400.270873},{"c":401.64,"h":401.79,"l":400.075,"n":447,"o":400.075,"t":"2026-10-12T15:15:00Z","v":6548,"vw":401.053541},{"c":400.96,"h":402.1189,"l":400.96,"n":525,"o":401.89,"t":"2026-10-12T15:30:00Z","v":7317,"vw":401.741821},{"c":400.76,"h":401.15,"l":400.51,"n":311,"o":401.09,"t":"2026-10-12T15:45:00Z","v":5482,"vw":400.925928},{"c":400.685,"h":401.07,"l":400.535,"n":196,"o":400.72,"t":"2026-10-12T16:00:00Z","v":2330,"vw":400.769699},{"c":400.485,"h":401.03,"l":400.45,"n":314,"o":400.685,"t":"2026-10-12T16:15:00Z","v":3860,"vw":400.65195},{"c":401.005,"h":401.11,"l":400.51,"n":312,"o":400.9,"t":"2026-10-12T16:30:00Z","v":4997,"vw":400.833274},{"c":401.54,"h":401.55,"l":400.86,"n":407,"o":401,"t":"2026-10-12T16:45:00Z","v":3939,"vw":401.218624},{"c":401.605,"h":401.605,"l":400.66,"n":374,"o":401.47,"t":"2026-10-12T17:00:00Z","v":5039,"vw":401.220993},{"c":400.99,"h":401.38,"l":400.96,"n":292,"o":401.26,"t":"2026-10-12T17:15:00Z","v":3309,"vw":401.131121},{"c":400.9625,"h":401.17,"l":400.58,"n":407,"o":401.05,"t":"2026-10-12T17:30:00Z","v":4301,"vw":400.866918},{"c":400.67,"h":401.02,"l":400.05,"n":315,"o":400.96,"t":"2026-10-12T17:45:00Z","v":4280,"vw":400.611762},{"c":400.92,"h":401.24,"l":400.59,"n":437,"o":400.59,"t":"2026-10-12T18:00:00Z","v":8258,"vw":401.007351},{"c":400.575,"h":400.75,"l":399.99,"n":558,"o":400.75,"t":"2026-10-12T18:15:00Z","v":8746,"vw":400.383376},{"c":400.415,"h":400.87,"l":400.22,"n":390,"o":400.81,"t":"2026-10-12T18:30:00Z","v":4237,"vw":400.611617},{"c":400.68,"h":401.19,"l":400.22,"n":607,"o":400.52,"t":"2026-10-12T18:45:00Z","v":9339,"vw":400.767587},{"c":400.115,"h":400.695,"l":399.64,"n":532,"o":400.695,"t":"2026-10-12T19:00:00Z","v":7225,"vw":400.24564},{"c":399.01,"h":400.23,"l":398.98,"n":667,"o":400.2,"t":"2026-10-12T19:15:00Z","v":9463,"vw":399.606642},{"c":398.62,"h":399.27,"l":398.21,"n":1411,"o":399.195,"t":"2026-10-12T19:30:00Z","v":28503,"vw":398.851278},{"c":397.73,"h":399.2146,"l":397.43,"n":3088,"o":398.6,"t":"2026-10-12T19:45:00Z","v":62169,"vw":398.008486},{"c":397.67,"h":397.67,"l":397.67,"n":63,"o":397.67,"t":"2026-10-12T20:00:00Z","v":67882,"vw":397.67},{"c":397.67,"h":397.67,"l":397.67,"n":1,"o":397.67,"t":"2026-10-12T20:30:00Z","v":72,"vw":397.67},{"c":398,"h":398,"l":398,"n":2,"o":398,"t":"2026-10-12T21:15:00Z","v":400,"vw":398},{"c":400.02,"h":400.02,"l":399.67,"n":38,"o":399.67,"t":"2026-10-13T13:15:00Z","v":250,"vw":399.850412},{"c":403.36,"h":403.36,"l":399.31,"n":393,"o":399.31,"t":"2026-10-13T13:30:00Z","v":12396,"vw":400.73513},{"c":403.48,"h":404.89,"l":402.08,"n":366,"o":402.975,"t":"2026-10-13T13:45:00Z","v":9703,"vw":403.172058},{"c":401.9,"h":403,"l":399.65,"n":718,"o":402.88,"t":"2026-10-13T14:00:00Z","v":20040,"vw":401.247735},{"c":402.065,"h":402.58,"l":400.84,"n":704,"o":401.55,"t":"2026-10-13T14:15:00Z","v":21092,"vw":401.629271},{"c":403.53,"h":404.44,"l":401.845,"n":758,"o":401.99,"t":"2026-10-13T14:30:00Z","v":23957,"vw":402.557391},{"c":402.08,"h":404.46,"l":402.08,"n":460,"o":403.465,"t":"2026-10-13T14:45:00Z","v":11441,"vw":403.513905},{"c":402.9,"h":403,"l":402.275,"n":292,"o":402.375,"t":"2026-10-13T15:00:00Z","v":3880,"vw":402.670975},{"c":402.36,"h":403.435,"l":402.0901,"n":449,"o":402.9,"t":"2026-10-13T15:15:00Z","v":8957,"vw":402.96666},{"c":401.22,"h":402.425,"l":401.0201,"n":504,"o":402.425,"t":"2026-10-13T15:30:00Z","v":10268,"vw":401.895667},{"c":401.705,"h":401.72,"l":400.6,"n":895,"o":401.55,"t":"2026-10-13T15:45:00Z","v":23581,"vw":401.010865},{"c":401.11,"h":401.815,"l":401.07,"n":246,"o":401.815,"t":"2026-10-13T16:00:00Z","v":2785,"vw":401.411485},{"c":401.09,"h":401.37,"l":400.91,"n":683,"o":401.04,"t":"2026-10-13T16:15:00Z","v":11486,"vw":401.061957},{"c":401.83,"h":402.04,"l":401,"n":453,"o":401.02,"t":"2026-10-13T16:30:00Z","v":8050,"vw":401.597815},{"c":400.31,"h":402.025,"l":399.98,"n":568,"o":401.75,"t":"2026-10-13T16:45:00Z","v":13674,"vw":401.075023},{"c":399.4,"h":400.355,"l":399.23,"n":341,"o":400.355,"t":"2026-10-13T17:00:00Z","v":4390,"vw":399.828737},{"c":397.97,"h":399.125,"l":397.84,"n":604,"o":399.125,"t":"2026-10-13T17:15:00Z","v":17777,"vw":398.507791},{"c":396.99,"h":398.43,"l":396.95,"n":555,"o":398.135,"t":"2026-10-13T17:30:00Z","v":12946,"vw":397.838924},{"c":397.39,"h":397.39,"l":396.83,"n":493,"o":397.065,"t":"2026-10-13T17:45:00Z","v":7318,"vw":397.062787},{"c":399.09,"h":399.92,"l":397.25,"n":808,"o":397.49,"t":"2026-10-13T18:00:00Z","v":33005,"vw":398.768943},{"c":398.71,"h":399.75,"l":398.12,"n":529,"o":399.05,"t":"2026-10-13T18:15:00Z","v":18105,"vw":399.105414},{"c":399.52,"h":399.555,"l":398.59,"n":425,"o":398.67,"t":"2026-10-13T18:30:00Z","v":6859,"vw":398.880135},{"c":399.305,"h":400.17,"l":399.23,"n":770,"o":399.5,"t":"2026-10-13T18:45:00Z","v":12733,"vw":399.760291},{"c":400.51,"h":400.51,"l":398.7,"n":824,"o":399.56,"t":"2026-10-13T19:00:00Z","v":22393,"vw":399.461641},{"c":399.07,"h":400.515,"l":398.985,"n":817,"o":400.515,"t":"2026-10-13T19:15:00Z","v":11932,"vw":399.623848},{"c":398.82,"h":399.84,"l":398.665,"n":1231,"o":399.14,"t":"2026-10-13T19:30:00Z","v":21043,"vw":399.430115},{"c":399.09,"h":399.755,"l":398.63,"n":2807,"o":398.795,"t":"2026-10-13T19:45:00Z","v":50027,"vw":399.322358},{"c":399.1,"h":399.1,"l":399.1,"n":61,"o":399.1,"t":"2026-10-13T20:00:00Z","v":86881,"vw":399.1},{"c":394.16,"h":394.16,"l":394.16,"n":5,"o":394.16,"t":"2026-10-14T13:00:00Z","v":86,"vw":394.16},{"c":398.4,"h":399.95,"l":395.805,"n":304,"o":397.4,"t":"2026-10-14T13:30:00Z","v":5435,"vw":397.83357},{"c":398,"h":399.53,"l":397.93,"n":481,"o":397.935,"t":"2026-10-14T13:45:00Z","v":8808,"vw":398.70929},{"c":391.04,"h":398.31,"l":390.22,"n":1665,"o":398.165,"t":"2026-10-14T14:00:00Z","v":64563,"vw":392.580389},{"c":392.015,"h":392.015,"l":389.76,"n":419,"o":391.21,"t":"2026-10-14T14:15:00Z","v":6513,"vw":390.981815},{"c":391.36,"h":392.78,"l":390.605,"n":542,"o":392.46,"t":"2026-10-14T14:30:00Z","v":7815,"vw":391.712443},{"c":391.1,"h":391.5,"l":389.85,"n":572,"o":391.25,"t":"2026-10-14T14:45:00Z","v":13601,"vw":391.036336},{"c":393.22,"h":393.22,"l":391.03,"n":478,"o":391.33,"t":"2026-10-14T15:00:00Z","v":12116,"vw":391.98899},{"c":393.41,"h":393.755,"l":392.92,"n":292,"o":393.38,"t":"2026-10-14T15:15:00Z","v":6289,"vw":393.400278},{"c":392.885,"h":393.365,"l":392.305,"n":375,"o":393.18,"t":"2026-10-14T15:30:00Z","v":6358,"vw":392.915974},{"c":393.57,"h":393.9,"l":392.855,"n":161,"o":392.855,"t":"2026-10-14T15:45:00Z","v":2463,"vw":393.345647},{"c":394.085,"h":394.83,"l":393.52,"n":332,"o":393.52,"t":"2026-10-14T16:00:00Z","v":5518,"vw":394.229355},{"c":393.375,"h":394.085,"l":392.89,"n":173,"o":394.085,"t":"2026-10-14T16:15:00Z","v":2854,"vw":393.375912},{"c":393.12,"h":394.08,"l":393.12,"n":335,"o":393.83,"t":"2026-10-14T16:30:00Z","v":5504,"vw":393.661582},{"c":392.375,"h":393.45,"l":392.27,"n":332,"o":393.215,"t":"2026-10-14T16:45:00Z","v":5449,"vw":393.038074},{"c":391.89,"h":392.7,"l":391.87,"n":297,"o":392.7,"t":"2026-10-14T17:00:00Z","v":5693,"vw":392.23856},{"c":392.045,"h":392.26,"l":391.83,"n":246,"o":391.89,"t":"2026-10-14T17:15:00Z","v":3001,"vw":392.078597},{"c":392.115,"h":392.845,"l":391.53,"n":601,"o":392.21,"t":"2026-10-14T17:30:00Z","v":8916,"vw":392.23024},{"c":391.83,"h":392.27,"l":390.9,"n":371,"o":392.27,"t":"2026-10-14T17:45:00Z","v":5279,"vw":391.621625},{"c":392.55,"h":392.8,"l":391.26,"n":484,"o":391.59,"t":"2026-10-14T18:00:00Z","v":7239,"vw":392.155627},{"c":391.65,"h":393.18,"l":390.925,"n":534,"o":392.82,"t":"2026-10-14T18:15:00Z","v":13304,"vw":392.115779},{"c":392.78,"h":392.78,"l":391.99,"n":357,"o":391.99,"t":"2026-10-14T18:30:00Z","v":5147,"vw":392.409788},{"c":392.35,"h":392.99,"l":392.27,"n":528,"o":392.735,"t":"2026-10-14T18:45:00Z","v":8165,"vw":392.592662},{"c":393.06,"h":393.85,"l":392.11,"n":690,"o":392.52,"t":"2026-10-14T19:00:00Z","v":9746,"vw":392.937017},{"c":393.0925,"h":393.74,"l":392.5,"n":637,"o":393.359,"t":"2026-10-14T19:15:00Z","v":8897,"vw":393.055943},{"c":393.82,"h":394.05,"l":393.045,"n":997,"o":393.33,"t":"2026-10-14T19:30:00Z","v":13154,"vw":393.616949},{"c":393.02,"h":395.08,"l":392.87,"n":3313,"o":393.845,"t":"2026-10-14T19:45:00Z","v":93385,"vw":393.471086},{"c":393.02,"h":393.34,"l":393.02,"n":79,"o":393.02,"t":"2026-10-14T20:00:00Z","v":96194,"vw":393.024688},{"c":393.07,"h":393.07,"l":393.07,"n":1,"o":393.07,"t":"2026-10-14T20:30:00Z","v":140,"vw":393.07},{"c":396,"h":396,"l":396,"n":6,"o":396,"t":"2026-10-15T13:00:00Z","v":240,"vw":396},{"c":399.72,"h":401.85,"l":395.945,"n":610,"o":396.76,"t":"2026-10-15T13:30:00Z","v":14527,"vw":399.546304},{"c":400.49,"h":401.89,"l":398.61,"n":732,"o":399.15,"t":"2026-10-15T13:45:00Z","v":17332,"vw":400.163064},{"c":405.19,"h":405.51,"l":400.49,"n":1042,"o":400.49,"t":"2026-10-15T14:00:00Z","v":21181,"vw":403.670255},{"c":402,"h":405.2,"l":401.385,"n":591,"o":405.2,"t":"2026-10-15T14:15:00Z","v":12069,"vw":402.646339},{"c":402.5,"h":403.005,"l":401.58,"n":434,"o":402.03,"t":"2026-10-15T14:30:00Z","v":7561,"vw":402.296932},{"c":403.23,"h":403.23,"l":401.52,"n":670,"o":402.04,"t":"2026-10-15T14:45:00Z","v":17891,"vw":402.673377},{"c":404.43,"h":405.52,"l":403.55,"n":1138,"o":403.55,"t":"2026-10-15T15:00:00Z","v":28800,"vw":404.287979},{"c":402.47,"h":405.71,"l":401.06,"n":2112,"o":404.62,"t":"2026-10-15T15:15:00Z","v":85117,"vw":403.027786},{"c":403.705,"h":403.705,"l":401.895,"n":644,"o":402.47,"t":"2026-10-15T15:30:00Z","v":24506,"vw":402.217885},{"c":403.805,"h":404.42,"l":403.48,"n":496,"o":403.705,"t":"2026-10-15T15:45:00Z","v":16516,"vw":403.858108},{"c":403.065,"h":403.77,"l":402.46,"n":598,"o":403.77,"t":"2026-10-15T16:00:00Z","v":20682,"vw":402.877291},{"c":402.8075,"h":403.28,"l":401.95,"n":431,"o":403.065,"t":"2026-10-15T16:15:00Z","v":11738,"vw":402.522074},{"c":403.1401,"h":403.895,"l":402.81,"n":433,"o":402.9506,"t":"2026-10-15T16:30:00Z","v":5603,"vw":403.431981},{"c":404.1,"h":404.145,"l":403.6,"n":372,"o":403.66,"t":"2026-10-15T16:45:00Z","v":6314,"vw":403.876997},{"c":402.6,"h":404.105,"l":402.6,"n":539,"o":403.75,"t":"2026-10-15T17:00:00Z","v":11004,"vw":403.73797},{"c":403.58,"h":403.58,"l":402.04,"n":569,"o":402.725,"t":"2026-10-15T17:15:00Z","v":17395,"vw":402.595935},{"c":403.43,"h":404.7412,"l":403.08,"n":549,"o":404.125,"t":"2026-10-15T17:30:00Z","v":17124,"vw":404.051567},{"c":404.395,"h":404.44,"l":403.56,"n":534,"o":403.81,"t":"2026-10-15T17:45:00Z","v":15139,"vw":404.142988},{"c":403.58,"h":404.78,"l":403.38,"n":775,"o":404.44,"t":"2026-10-15T18:00:00Z","v":10767,"vw":404.15896},{"c":402.805,"h":403.86,"l":402.2,"n":842,"o":403.5,"t":"2026-10-15T18:15:00Z","v":51651,"vw":402.859302},{"c":402.3125,"h":403.165,"l":402.1,"n":918,"o":403,"t":"2026-10-15T18:30:00Z","v":36591,"vw":402.683194},{"c":403.195,"h":403.21,"l":401.92,"n":894,"o":402.08,"t":"2026-10-15T18:45:00Z","v":14509,"vw":402.515585},{"c":403.985,"h":404.235,"l":402.73,"n":1037,"o":403.18,"t":"2026-10-15T19:00:00Z","v":25839,"vw":403.662929},{"c":404.49,"h":405.105,"l":403.885,"n":1328,"o":404.04,"t":"2026-10-15T19:15:00Z","v":34190,"vw":404.610032},{"c":405.935,"h":406.25,"l":404.41,"n":1836,"o":404.4525,"t":"2026-10-15T19:30:00Z","v":52055,"vw":405.437261},{"c":406.18,"h":406.31,"l":404.83,"n":4855,"o":405.95,"t":"2026-10-15T19:45:00Z","v":156666,"vw":405.828453},{"c":406.2,"h":406.2,"l":405.87,"n":81,"o":405.87,"t":"2026-10-15T20:00:00Z","v":173954,"vw":406.197481},{"c":406.2,"h":406.2,"l":406.2,"n":1,"o":406.2,"t":"2026-10-15T20:30:00Z","v":400,"vw":406.2},{"c":408.255,"h":411.8,"l":407.92,"n":564,"o":410.16,"t":"2026-10-16T13:30:00Z","v":40021,"vw":410.154879},{"c":407.72,"h":408.96,"l":407.24,"n":431,"o":408.47,"t":"2026-10-16T13:45:00Z","v":5505,"vw":407.965678},{"c":403.305,"h":407.76,"l":403.305,"n":623,"o":407.76,"t":"2026-10-16T14:00:00Z","v":6539,"vw":405.328116},{"c":404.91,"h":405.19,"l":402.87,"n":567,"o":403.45,"t":"2026-10-16T14:15:00Z","v":6171,"vw":404.237403},{"c":403.87,"h":404.78,"l":403.66,"n":563,"o":404.4,"t":"2026-10-16T14:30:00Z","v":7940,"vw":404.247459},{"c":403.34,"h":404.775,"l":403.34,"n":501,"o":403.875,"t":"2026-10-16T14:45:00Z","v":7870,"vw":404.145704},{"c":402.38,"h":403.86,"l":401.85,"n":639,"o":403.21,"t":"2026-10-16T15:00:00Z","v":8196,"vw":402.611988},{"c":401.64,"h":402.38,"l":401.06,"n":719,"o":402.38,"t":"2026-10-16T15:15:00Z","v":18001,"vw":401.614271},{"c":399.29,"h":401.71,"l":399.29,"n":558,"o":401.58,"t":"2026-10-16T15:30:00Z","v":8618,"vw":400.72113},{"c":397.85,"h":400.11,"l":397.68,"n":585,"o":399.445,"t":"2026-10-16T15:45:00Z","v":9333,"vw":398.950339},{"c":399.01,"h":399.41,"l":397.8,"n":492,"o":397.8,"t":"2026-10-16T16:00:00Z","v":6819,"vw":398.708428},{"c":397.57,"h":399.29,"l":397.47,"n":508,"o":399.25,"t":"2026-10-16T16:15:00Z","v":8959,"vw":398.184239},{"c":396.44,"h":397.61,"l":395.92,"n":684,"o":397.61,"t":"2026-10-16T16:30:00Z","v":8701,"vw":396.437391},{"c":396.945,"h":397.28,"l":396.42,"n":500,"o":396.6,"t":"2026-10-16T16:45:00Z","v":6571,"vw":396.704708},{"c":396.69,"h":396.95,"l":395.65,"n":561,"o":396.95,"t":"2026-10-16T17:00:00Z","v":8567,"vw":396.163442},{"c":395.94,"h":396.615,"l":395.33,"n":551,"o":396.615,"t":"2026-10-16T17:15:00Z","v":6426,"vw":395.937783},{"c":396.87,"h":397.74,"l":395.06,"n":686,"o":396.015,"t":"2026-10-16T17:30:00Z","v":13245,"vw":396.56105},{"c":395.98,"h":397.665,"l":395.98,"n":715,"o":396.815,"t":"2026-10-16T17:45:00Z","v":13073,"vw":396.951012},{"c":397.32,"h":397.32,"l":395.64,"n":911,"o":395.75,"t":"2026-10-16T18:00:00Z","v":24300,"vw":396.402088},{"c":395.28,"h":397.31,"l":394.9201,"n":583,"o":396.975,"t":"2026-10-16T18:15:00Z","v":7882,"vw":396.050266},{"c":396.065,"h":396.35,"l":394.73,"n":646,"o":394.955,"t":"2026-10-16T18:30:00Z","v":8578,"vw":395.34665},{"c":396.14,"h":396.72,"l":396.06,"n":652,"o":396.06,"t":"2026-10-16T18:45:00Z","v":8455,"vw":396.374994},{"c":396.125,"h":396.66,"l":395.49,"n":939,"o":396.385,"t":"2026-10-16T19:00:00Z","v":16293,"vw":396.026934},{"c":397.13,"h":397.355,"l":395.96,"n":934,"o":396.31,"t":"2026-10-16T19:15:00Z","v":13526,"vw":396.513727},{"c":396.94,"h":398.115,"l":396.88,"n":1450,"o":397.3475,"t":"2026-10-16T19:30:00Z","v":28203,"vw":397.668127},{"c":399.84,"h":400.09,"l":396.78,"n":3818,"o":397.05,"t":"2026-10-16T19:45:00Z","v":93089,"vw":398.86695},{"c":399.84,"h":399.84,"l":399.84,"n":64,"o":399.84,"t":"2026-10-16T20:00:00Z","v":140767,"vw":399.84},{"c":399.84,"h":399.84,"l":399.84,"n":1,"o":399.84,"t":"2026-10-19T12:30:00Z","v":2241,"vw":399.84},{"c":398.84,"h":398.84,"l":398.84,"n":26,"o":398.84,"t":"2026-10-19T13:00:00Z","v":180,"vw":398.84},{"c":399.82,"h":401.61,"l":397.92,"n":444,"o":398.95,"t":"2026-10-19T13:30:00Z","v":20356,"vw":399.736521},{"c":400.12,"h":400.15,"l":398.0001,"n":241,"o":399.895,"t":"2026-10-19T13:45:00Z","v":5218,"vw":399.314193},{"c":399.57,"h":400.155,"l":398.46,"n":362,"o":400.155,"t":"2026-10-19T14:00:00Z","v":10570,"vw":399.13672},{"c":401.185,"h":401.26,"l":399.77,"n":433,"o":399.77,"t":"2026-10-19T14:15:00Z","v":7615,"vw":400.394642},{"c":401.295,"h":402.42,"l":401.13,"n":578,"o":401.64,"t":"2026-10-19T14:30:00Z","v":8518,"vw":401.70495},{"c":401.42,"h":401.8,"l":400.91,"n":372,"o":401.14,"t":"2026-10-19T14:45:00Z","v":4281,"vw":401.351232},{"c":402.465,"h":402.77,"l":401.09,"n":346,"o":401.76,"t":"2026-10-19T15:00:00Z","v":6836,"vw":402.080374},{"c":402.77,"h":403.04,"l":401.3169,"n":765,"o":402.47,"t":"2026-10-19T15:15:00Z","v":5769,"vw":402.449051},{"c":402.63,"h":403.25,"l":402.58,"n":328,"o":402.58,"t":"2026-10-19T15:30:00Z","v":3888,"vw":402.956801},{"c":402.52,"h":403.21,"l":402.32,"n":293,"o":403.2,"t":"2026-10-19T15:45:00Z","v":4319,"vw":402.796845},{"c":401.91,"h":402.32,"l":401.71,"n":234,"o":402.32,"t":"2026-10-19T16:00:00Z","v":3644,"vw":402.044746},{"c":401.64,"h":402.28,"l":401.64,"n":278,"o":401.81,"t":"2026-10-19T16:15:00Z","v":3977,"vw":402.008371},{"c":401.7,"h":401.99,"l":401.5905,"n":195,"o":401.785,"t":"2026-10-19T16:30:00Z","v":2200,"vw":401.786702},{"c":402.49,"h":402.49,"l":401.63,"n":261,"o":401.69,"t":"2026-10-19T16:45:00Z","v":3594,"vw":402.07628},{"c":401.79,"h":402.56,"l":401.715,"n":379,"o":402.395,"t":"2026-10-19T17:00:00Z","v":6580,"vw":401.988434},{"c":402.065,"h":402.26,"l":401.6,"n":254,"o":401.89,"t":"2026-10-19T17:15:00Z","v":2829,"vw":401.971884},{"c":401.8,"h":402.21,"l":401.16,"n":570,"o":402.065,"t":"2026-10-19T17:30:00Z","v":8355,"vw":401.473391},{"c":402.3,"h":402.3,"l":401.61,"n":386,"o":401.62,"t":"2026-10-19T17:45:00Z","v":5063,"vw":402.063395},{"c":402.06,"h":402.715,"l":401.9525,"n":479,"o":402.45,"t":"2026-10-19T18:00:00Z","v":8459,"vw":402.247251},{"c":401.4,"h":402.085,"l":401.4,"n":462,"o":402.06,"t":"2026-10-19T18:15:00Z","v":6075,"vw":401.818391},{"c":401.89,"h":402.03,"l":401.28,"n":482,"o":401.525,"t":"2026-10-19T18:30:00Z","v":5091,"vw":401.682182},{"c":402.05,"h":402.155,"l":401,"n":929,"o":402.07,"t":"2026-10-19T18:45:00Z","v":18721,"vw":401.488631},{"c":403.08,"h":403.47,"l":401.89,"n":788,"o":402.05,"t":"2026-10-19T19:00:00Z","v":12216,"vw":402.919193},{"c":403.295,"h":403.69,"l":402.65,"n":972,"o":402.99,"t":"2026-10-19T19:15:00Z","v":21662,"vw":403.344251},{"c":402.29,"h":404.01,"l":402.0201,"n":1162,"o":403.48,"t":"2026-10-19T19:30:00Z","v":18555,"vw":403.126718},{"c":402.53,"h":402.75,"l":401.61,"n":3423,"o":402.38,"t":"2026-10-19T19:45:00Z","v":90632,"vw":402.324396},{"c":402.56,"h":402.56,"l":402.42,"n":51,"o":402.45,"t":"2026-10-19T20:00:00Z","v":116047,"vw":402.55979},{"c":402.56,"h":402.56,"l":402.56,"n":1,"o":402.56,"t":"2026-10-19T20:30:00Z","v":186,"vw":402.56},{"c":403.62,"h":403.62,"l":403.36,"n":23,"o":403.36,"t":"2026-10-20T13:00:00Z","v":361,"vw":403.440516},{"c":407.48,"h":409.64,"l":405.08,"n":321,"o":405.08,"t":"2026-10-20T13:30:00Z","v":4352,"vw":406.1038},{"c":409.34,"h":410.26,"l":408.29,"n":324,"o":408.47,"t":"2026-10-20T13:45:00Z","v":4906,"vw":409.648918},{"c":407.75,"h":409.2159,"l":407.24,"n":551,"o":408.71,"t":"2026-10-20T14:00:00Z","v":7537,"vw":408.253652},{"c":408.29,"h":409.11,"l":407.2743,"n":287,"o":407.92,"t":"2026-10-20T14:15:00Z","v":3308,"vw":408.112076},{"c":409.29,"h":409.77,"l":408.84,"n":342,"o":408.9,"t":"2026-10-20T14:30:00Z","v":4249,"vw":409.270007},{"c":409.02,"h":409.48,"l":408.33,"n":489,"o":409.415,"t":"2026-10-20T14:45:00Z","v":15124,"vw":409.100325},{"c":408.775,"h":409.53,"l":408.35,"n":446,"o":409.1,"t":"2026-10-20T15:00:00Z","v":10354,"vw":409.110849},{"c":408.85,"h":409.37,"l":408.54,"n":438,"o":408.955,"t":"2026-10-20T15:15:00Z","v":9013,"vw":409.100226},{"c":409.04,"h":409.08,"l":408.13,"n":317,"o":408.77,"t":"2026-10-20T15:30:00Z","v":3359,"vw":408.7432},{"c":407.34,"h":409.5099,"l":407.2,"n":365,"o":409.3,"t":"2026-10-20T15:45:00Z","v":5296,"vw":408.077505},{"c":408.61,"h":408.61,"l":407.06,"n":369,"o":407.18,"t":"2026-10-20T16:00:00Z","v":6566,"vw":407.705975},{"c":407.9,"h":408.58,"l":407.59,"n":281,"o":408.57,"t":"2026-10-20T16:15:00Z","v":4153,"vw":407.87396},{"c":408.52,"h":408.5845,"l":407.693,"n":304,"o":407.845,"t":"2026-10-20T16:30:00Z","v":5505,"vw":408.139218},{"c":408.155,"h":408.68,"l":408.01,"n":289,"o":408.51,"t":"2026-10-20T16:45:00Z","v":3862,"vw":408.382826},{"c":407.975,"h":408.64,"l":407.67,"n":359,"o":408.36,"t":"2026-10-20T17:00:00Z","v":5164,"vw":408.10348},{"c":408.18,"h":408.4899,"l":407.71,"n":313,"o":408.11,"t":"2026-10-20T17:15:00Z","v":4985,"vw":408.2129},{"c":409.2,"h":409.29,"l":408.28,"n":437,"o":408.28,"t":"2026-10-20T17:30:00Z","v":6047,"vw":408.790675},{"c":408.96,"h":409.08,"l":408.705,"n":215,"o":409.08,"t":"2026-10-20T17:45:00Z","v":2586,"vw":408.842747},{"c":409.12,"h":409.12,"l":408.69,"n":513,"o":408.795,"t":"2026-10-20T18:00:00Z","v":7921,"vw":408.883657},{"c":409.59,"h":409.76,"l":409.09,"n":815,"o":409.1,"t":"2026-10-20T18:15:00Z","v":26413,"vw":409.383193},{"c":409.665,"h":409.835,"l":409.55,"n":387,"o":409.55,"t":"2026-10-20T18:30:00Z","v":4808,"vw":409.710381},{"c":409.8225,"h":410.17,"l":409.48,"n":500,"o":409.6875,"t":"2026-10-20T18:45:00Z","v":6777,"vw":409.823157},{"c":409.74,"h":410.535,"l":409.4,"n":485,"o":409.86,"t":"2026-10-20T19:00:00Z","v":7961,"vw":409.837984},{"c":409.7,"h":409.7,"l":409.135,"n":509,"o":409.57,"t":"2026-10-20T19:15:00Z","v":6487,"vw":409.398853},{"c":409.6,"h":409.71,"l":408.99,"n":941,"o":409.51,"t":"2026-10-20T19:30:00Z","v":14230,"vw":409.388686},{"c":408.48,"h":410.11,"l":408.27,"n":3688,"o":409.53,"t":"2026-10-20T19:45:00Z","v":83884,"vw":409.311591},{"c":408.36,"h":408.36,"l":408.36,"n":49,"o":408.36,"t":"2026-10-20T20:00:00Z","v":89650,"vw":408.36},{"c":408.36,"h":408.36,"l":408.36,"n":1,"o":408.36,"t":"2026-10-20T20:30:00Z","v":232,"vw":408.36},{"c":410,"h":410,"l":410,"n":2,"o":410,"t":"2026-10-21T13:00:00Z","v":81,"vw":410},{"c":409.025,"h":409.76,"l":406.76,"n":130,"o":409.705,"t":"2026-10-21T13:30:00Z","v":3447,"vw":409.288135},{"c":409.43,"h":410.4299,"l":408.36,"n":271,"o":409.145,"t":"2026-10-21T13:45:00Z","v":4384,"vw":409.406642},{"c":408.24,"h":408.61,"l":407.29,"n":233,"o":408.61,"t":"2026-10-21T14:00:00Z","v":2808,"vw":407.638278},{"c":409.01,"h":410.0299,"l":408.24,"n":385,"o":408.24,"t":"2026-10-21T14:15:00Z","v":6200,"vw":408.959932},{"c":409.325,"h":409.49,"l":408.57,"n":325,"o":409.155,"t":"2026-10-21T14:30:00Z","v":7438,"vw":409.098851},{"c":409.61,"h":410.1,"l":409.09,"n":299,"o":409.335,"t":"2026-10-21T14:45:00Z","v":4078,"vw":409.762018},{"c":409.02,"h":409.54,"l":408.9,"n":165,"o":409.53,"t":"2026-10-21T15:00:00Z","v":1466,"vw":409.280296},{"c":408.94,"h":409.34,"l":408.68,"n":336,"o":409.33,"t":"2026-10-21T15:15:00Z","v":4361,"vw":408.962047},{"c":409.055,"h":409.24,"l":408.45,"n":295,"o":409.14,"t":"2026-10-21T15:30:00Z","v":4315,"vw":408.818781},{"c":409.29,"h":409.54,"l":408.8768,"n":244,"o":409.1,"t":"2026-10-21T15:45:00Z","v":2392,"vw":409.207702},{"c":409.235,"h":409.365,"l":408.88,"n":202,"o":409.1144,"t":"2026-10-21T16:00:00Z","v":2547,"vw":409.175741},{"c":408.8,"h":409.205,"l":408.8,"n":177,"o":409.205,"t":"2026-10-21T16:15:00Z","v":2841,"vw":409.000297},{"c":409.19,"h":409.33,"l":408.47,"n":397,"o":408.935,"t":"2026-10-21T16:30:00Z","v":8774,"vw":409.005985},{"c":408.17,"h":408.9732,"l":408.1,"n":262,"o":408.69,"t":"2026-10-21T16:45:00Z","v":3554,"vw":408.332622},{"c":408.195,"h":408.34,"l":407.79,"n":494,"o":408.26,"t":"2026-10-21T17:00:00Z","v":6605,"vw":408.050204},{"c":408.25,"h":409.035,"l":408.21,"n":256,"o":408.21,"t":"2026-10-21T17:15:00Z","v":2781,"vw":408.607768},{"c":408.48,"h":408.85,"l":408.47,"n":106,"o":408.51,"t":"2026-10-21T17:30:00Z","v":1387,"vw":408.637436},{"c":409.14,"h":409.9,"l":408.1888,"n":393,"o":408.43,"t":"2026-10-21T17:45:00Z","v":8095,"vw":409.129396},{"c":409.58,"h":410.22,"l":408.89,"n":363,"o":408.89,"t":"2026-10-21T18:00:00Z","v":5114,"vw":409.210917},{"c":409.13,"h":409.69,"l":408.98,"n":353,"o":409.69,"t":"2026-10-21T18:15:00Z","v":4023,"vw":409.292484},{"c":408.78,"h":409.33,"l":408.71,"n":333,"o":409.09,"t":"2026-10-21T18:30:00Z","v":4096,"vw":409.031021},{"c":407.84,"h":408.88,"l":407.84,"n":581,"o":408.7751,"t":"2026-10-21T18:45:00Z","v":6197,"vw":408.324789},{"c":405.915,"h":407.525,"l":405.51,"n":536,"o":407.525,"t":"2026-10-21T19:00:00Z","v":5400,"vw":406.063453},{"c":406.965,"h":406.965,"l":405.84,"n":1104,"o":405.885,"t":"2026-10-21T19:15:00Z","v":21126,"vw":406.354349},{"c":407.13,"h":407.56,"l":406.76,"n":1114,"o":407.16,"t":"2026-10-21T19:30:00Z","v":15532,"vw":407.12181},{"c":407.48,"h":407.59,"l":407,"n":2092,"o":407.1575,"t":"2026-10-21T19:45:00Z","v":35476,"vw":407.241682},{"c":407.33,"h":407.56,"l":387.76,"n":64,"o":407.56,"t":"2026-10-21T20:00:00Z","v":70516,"vw":407.53795},{"c":406.51,"h":406.51,"l":406.51,"n":18,"o":406.51,"t":"2026-10-22T10:45:00Z","v":92,"vw":406.51},{"c":408.69,"h":410.21,"l":406.28,"n":180,"o":406.28,"t":"2026-10-22T13:30:00Z","v":5229,"vw":407.376887},{"c":412.3,"h":412.3,"l":409.85,"n":312,"o":409.85,"t":"2026-10-22T13:45:00Z","v":3812,"vw":410.84305},{"c":412.845,"h":413.52,"l":411.265,"n":483,"o":412.165,"t":"2026-10-22T14:00:00Z","v":9707,"vw":412.510956},{"c":410.46,"h":413.49,"l":409.7,"n":741,"o":413.37,"t":"2026-10-22T14:15:00Z","v":16665,"vw":411.021377},{"c":409.6,"h":410.38,"l":407.8306,"n":431,"o":410.38,"t":"2026-10-22T14:30:00Z","v":10619,"vw":409.345539},{"c":411.87,"h":411.93,"l":409.87,"n":410,"o":409.875,"t":"2026-10-22T14:45:00Z","v":6309,"vw":411.201087},{"c":410.78,"h":412.1136,"l":410.77,"n":761,"o":411.93,"t":"2026-10-22T15:00:00Z","v":21076,"vw":411.107872},{"c":411.36,"h":411.58,"l":410.65,"n":530,"o":410.775,"t":"2026-10-22T15:15:00Z","v":8847,"vw":411.000439},{"c":409.72,"h":411.41,"l":409.72,"n":546,"o":411.365,"t":"2026-10-22T15:30:00Z","v":6110,"vw":410.881602},{"c":410.99,"h":411.4199,"l":410.24,"n":412,"o":410.24,"t":"2026-10-22T15:45:00Z","v":4842,"vw":410.877671},{"c":410.98,"h":411.48,"l":410.64,"n":319,"o":411.27,"t":"2026-10-22T16:00:00Z","v":4147,"vw":411.074114},{"c":411.74,"h":411.845,"l":410.965,"n":263,"o":410.965,"t":"2026-10-22T16:15:00Z","v":3264,"vw":411.447447},{"c":409.86,"h":411.52,"l":409.67,"n":360,"o":411.5101,"t":"2026-10-22T16:30:00Z","v":4721,"vw":410.615525},{"c":411.08,"h":411.11,"l":409.5,"n":468,"o":409.86,"t":"2026-10-22T16:45:00Z","v":10797,"vw":409.905544},{"c":410.54,"h":411.05,"l":410.1,"n":361,"o":411.05,"t":"2026-10-22T17:00:00Z","v":6545,"vw":410.504976},{"c":411.9,"h":411.9,"l":410.475,"n":342,"o":410.54,"t":"2026-10-22T17:15:00Z","v":5869,"vw":411.089938},{"c":412.9,"h":412.9,"l":411.61,"n":373,"o":411.61,"t":"2026-10-22T17:30:00Z","v":5104,"vw":412.335868},{"c":413.575,"h":413.575,"l":412.55,"n":325,"o":412.68,"t":"2026-10-22T17:45:00Z","v":5444,"vw":413.042696},{"c":412.33,"h":413.74,"l":412.19,"n":398,"o":413.485,"t":"2026-10-22T18:00:00Z","v":6685,"vw":412.579212},{"c":413.07,"h":413.58,"l":412.31,"n":484,"o":412.31,"t":"2026-10-22T18:15:00Z","v":8181,"vw":412.744455},{"c":412.335,"h":413.07,"l":412.05,"n":416,"o":413.07,"t":"2026-10-22T18:30:00Z","v":8643,"vw":412.426525},{"c":413.255,"h":413.255,"l":412.405,"n":421,"o":412.51,"t":"2026-10-22T18:45:00Z","v":6347,"vw":412.686503},{"c":414.39,"h":414.75,"l":412.99,"n":564,"o":413.255,"t":"2026-10-22T19:00:00Z","v":9103,"vw":413.900606},{"c":415,"h":415.125,"l":414.33,"n":652,"o":414.6,"t":"2026-10-22T19:15:00Z","v":8688,"vw":414.84515},{"c":415.27,"h":416.175,"l":414.76,"n":894,"o":415.1,"t":"2026-10-22T19:30:00Z","v":12694,"vw":415.406064},{"c":414.86,"h":416.3,"l":414.8,"n":2976,"o":415.44,"t":"2026-10-22T19:45:00Z","v":62933,"vw":415.580606},{"c":415.01,"h":415.02,"l":414.87,"n":66,"o":415.02,"t":"2026-10-22T20:00:00Z","v":73763,"vw":415.009763}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15","2027-02-19"],"surface":{"curve":{"call":[{"delta":0.1,"premium":2.3063785603188443,"strike":491.3678232350586,"iv":0.43542740362982724,"gamma":0.0034287121701504645,"theta":-0.1586612305496841,"vega":0.2048497050826717,"rho":0.029595454825351315,"breakevenPct":18.954772606775133},{"delta":0.15,"premium":3.3126271186440674,"strike":468.40677966101697,"iv":0.3827230508474576,"gamma":0.005175254237288135,"theta":-0.1859135593220339,"vega":0.27246474576271185,"rho":0.04482464486614102,"breakevenPct":13.664588029122442},{"delta":0.2,"premium":4.347727272727273,"strike":454.6723044397463,"iv":0.3487109936575053,"gamma":0.006845877378435518,"theta":-0.20423572938689216,"vega":0.3263401691331924,"rho":0.05985506174927908,"breakevenPct":10.604571386827686},{"delta":0.25,"premium":5.711776061776062,"strike":446.4092664092664,"iv":0.34064131274131276,"gamma":0.00793088803088803,"theta":-0.22744749034749034,"vega":0.36923397683397685,"rho":0.07485514298190951,"breakevenPct":8.942204397735596},{"delta":0.3,"premium":7.255145118733509,"strike":439.9736147757256,"iv":0.3424337730870713,"gamma":0.00870395778364116,"theta":-0.25271583113456464,"vega":0.4066981530343008,"rho":0.08983347752005263,"breakevenPct":7.763369531929139},{"delta":0.35,"premium":8.541424802110818,"strike":433.37730870712403,"iv":0.3258770448548813,"gamma":0.009693403693931398,"theta":-0.2566736147757256,"vega":0.43123641160949866,"rho":0.1049252115523792,"breakevenPct":6.483875932925672},{"delta":0.4,"premium":10.274431818181819,"strike":427.68939393939394,"iv":0.3210969696969697,"gamma":0.0102,"theta":-0.2654469696969697,"vega":0.4489757575757576,"rho":0.11986641062810934,"breakevenPct":5.530909076305574},{"delta":0.45,"premium":12.476136363636364,"strike":422.95454545454544,"iv":0.3286727272727273,"gamma":0.0102,"theta":-0.2792727272727273,"vega":0.4595818181818182,"rho":0.13464967138872186,"breakevenPct":4.920527654317207},{"delta":0.5,"premium":14.722922776148582,"strike":418.1622678396872,"iv":0.3326649071358749,"gamma":0.010181622678396873,"theta":-0.2870546432062561,"vega":0.46439902248289344,"rho":0.14939850932823945,"breakevenPct":4.307171059934896},{"delta":0.55,"premium":17.044525904203326,"strike":413.27468230694035,"iv":0.33070987292277615,"gamma":0.010132746823069404,"theta":-0.2848063538611926,"vega":0.4596091886608015,"rho":0.16409022003274837,"breakevenPct":3.6888769454094423},{"delta":0.6,"premium":19.518457031249998,"strike":408.388671875,"iv":0.32836875000000004,"gamma":0.00998720703125,"theta":-0.2794005859375,"vega":0.4497291015625,"rho":0.1787115182593946,"breakevenPct":3.107667021577801},{"delta":0.65,"premium":22.301660156250005,"strike":403.505859375,"iv":0.32524375,"gamma":0.00964541015625,"theta":-0.2675841796875,"vega":0.42951425781249997,"rho":0.19318985781886516,"breakevenPct":2.6017492424881383},{"delta":0.7,"premium":25.55802395209581,"strike":398.311377245509,"iv":0.3251614371257485,"gamma":0.009112934131736528,"theta":-0.25535125748502996,"vega":0.40498646706586827,"rho":0.20736447272815212,"breakevenPct":2.1347440296871905},{"delta":0.75,"premium":30.01910179640719,"strike":392.32335329341316,"iv":0.3328261077844311,"gamma":0.00809497005988024,"theta":-0.24205784431137722,"vega":0.3694774850299401,"rho":0.2207657745210143,"breakevenPct":1.7668140743163707},{"delta":0.8,"premium":36.564104882459326,"strike":384.46654611211574,"iv":0.3531750452079566,"gamma":0.006759312839059672,"theta":-0.22948517179023506,"vega":0.32593001808318256,"rho":0.23265673940730122,"breakevenPct":1.45072431858872},{"delta":0.85,"premium":45.59086757990866,"strike":374.2237442922374,"iv":0.382160502283105,"gamma":0.005191324200913243,"theta":-0.21136986301369867,"vega":0.27157465753424664,"rho":0.24268863650754083,"breakevenPct":1.1577099038929515},{"delta":0.9,"premium":57.58706896551725,"strike":360.94827586206895,"iv":0.4130137931034483,"gamma":0.003604310344827585,"theta":-0.1797801724137931,"vega":0.2049560344827586,"rho":0.2503423401922178,"breakevenPct":0.8494602124252927}],"put":[{"delta":0.1,"premium":3.0966321243523316,"strike":348.03108808290153,"iv":0.5255108808290155,"gamma":0.0028818652849740933,"theta":-0.18080569948186528,"vega":0.2051523316062176,"rho":-0.036844756420911576,"breakevenPct":16.88526638911129},{"delta":0.15,"premium":3.656263616557734,"strike":374.0958605664488,"iv":0.3834252723311547,"gamma":0.0051734204793028316,"theta":-0.1718023965141612,"vega":0.27144531590413945,"rho":-0.05482911813535997,"breakevenPct":10.739597371173934},{"delta":0.2,"premium":5.043939393939394,"strike":383.469696969697,"iv":0.3661751515151515,"gamma":0.006520454545454545,"theta":-0.1957009090909091,"vega":0.3254509090909091,"rho":-0.07305081219502547,"breakevenPct":8.81526768613827},{"delta":0.25,"premium":6.587055214723925,"strike":390.84662576687117,"iv":0.3578211042944785,"gamma":0.007610061349693251,"theta":-0.2168641717791411,"vega":0.3708225766871166,"rho":-0.09129528207041004,"breakevenPct":7.409563491928573},{"delta":0.3,"premium":8.304846625766869,"strike":396.9815950920245,"iv":0.3521769325153374,"gamma":0.00840760736196319,"theta":-0.23109730061349693,"vega":0.40431950920245396,"rho":-0.10954793344566273,"breakevenPct":6.345208918759142},{"delta":0.35,"premium":10.05812567713976,"strike":402.7518959913326,"iv":0.34472177681473454,"gamma":0.009130227518959914,"theta":-0.23909068255687974,"vega":0.4306242686890574,"rho":-0.12780407789984902,"breakevenPct":5.377275170672303},{"delta":0.4,"premium":11.845774647887325,"strike":408.16901408450707,"iv":0.335512676056338,"gamma":0.009780281690140846,"theta":-0.24104084507042253,"vega":0.44996338028169014,"rho":-0.14606360541473476,"breakevenPct":4.5027253712875},{"delta":0.45,"premium":14.069373776908023,"strike":413.23874755381604,"iv":0.3321409001956947,"gamma":0.010097162426614481,"theta":-0.24163522504892368,"vega":0.4596091976516634,"rho":-0.1644969070292413,"breakevenPct":3.816926392880161},{"delta":0.5,"premium":16.515557729941293,"strike":418.1311154598826,"iv":0.3317495107632094,"gamma":0.010243933463796477,"theta":-0.24153737769080233,"vega":0.4643058708414873,"rho":-0.1830189331840376,"breakevenPct":3.227498679564032},{"delta":0.55,"premium":19.477812500000002,"strike":423.21875,"iv":0.33353125,"gamma":0.010106875,"theta":-0.237895,"vega":0.459984375,"rho":-0.20184941096877865,"breakevenPct":2.7153713163538185},{"delta":0.6,"premium":22.7590625,"strike":428.4270833333333,"iv":0.33665625,"gamma":0.009794375000000001,"theta":-0.23206166666666667,"vega":0.4500885416666667,"rho":-0.22087054979338838,"breakevenPct":2.2510250757009844},{"delta":0.65,"premium":26.174125132555673,"strike":433.70095440084833,"iv":0.33419512195121953,"gamma":0.009403923647932131,"theta":-0.2161253446447508,"vega":0.4299645811240721,"rho":-0.23997851619699948,"breakevenPct":1.8031302213699216},{"delta":0.7,"premium":29.647083775185575,"strike":439.00318133616116,"iv":0.3293170731707317,"gamma":0.008979745493107106,"theta":-0.19581781548250268,"vega":0.4054152704135737,"rho":-0.259124049833932,"breakevenPct":1.3623533020949843},{"delta":0.75,"premium":35.842326332794826,"strike":446.5589660743134,"iv":0.34158352180936996,"gamma":0.007916155088852989,"theta":-0.18032504038772212,"vega":0.3701696284329564,"rho":-0.2801547301585286,"breakevenPct":1.0345197124120904},{"delta":0.8,"premium":42.757441471571916,"strike":454.7993311036789,"iv":0.3498438127090301,"gamma":0.006776086956521737,"theta":-0.1560585284280936,"vega":0.3256399665551839,"rho":-0.3017224497830557,"breakevenPct":0.715190084068571},{"delta":0.85,"premium":49.72847682119206,"strike":463.1291390728477,"iv":0.3464185430463576,"gamma":0.005661920529801324,"theta":-0.11884552980132447,"vega":0.2707056291390728,"rho":-0.3233553942178605,"breakevenPct":0.38778288435082936},{"delta":0.9,"premium":59.24311926605506,"strike":473.8990825688074,"iv":0.3442779816513762,"gamma":0.004349082568807338,"theta":-0.07480229357798161,"vega":0.20489403669724762,"rho":-0.34693883789993923,"breakevenPct":0.08530799191530453}]},"raw":{"call":[{"delta":0.1,"premium":2.3063785603188443,"strike":491.3678232350586,"iv":0.43542740362982724,"gamma":0.0034287121701504645,"theta":-0.1586612305496841,"vega":0.2048497050826717,"rho":0.029595454825351315,"breakevenPct":18.954772606775133},{"delta":0.15,"premium":3.3126271186440674,"strike":468.40677966101697,"iv":0.3827230508474576,"gamma":0.005175254237288135,"theta":-0.1859135593220339,"vega":0.27246474576271185,"rho":0.04482464486614102,"breakevenPct":13.664588029122442},{"delta":0.2,"premium":4.347727272727273,"strike":454.6723044397463,"iv":0.3487109936575053,"gamma":0.006845877378435518,"theta":-0.20423572938689216,"vega":0.3263401691331924,"rho":0.05985506174927908,"breakevenPct":10.604571386827686},{"delta":0.25,"premium":5.711776061776062,"strike":446.4092664092664,"iv":0.34064131274131276,"gamma":0.00793088803088803,"theta":-0.22744749034749034,"vega":0.36923397683397685,"rho":0.07485514298190951,"breakevenPct":8.942204397735596},{"delta":0.3,"premium":7.255145118733509,"strike":439.9736147757256,"iv":0.3424337730870713,"gamma":0.00870395778364116,"theta":-0.25271583113456464,"vega":0.4066981530343008,"rho":0.08983347752005263,"breakevenPct":7.763369531929139},{"delta":0.35,"premium":8.541424802110818,"strike":433.37730870712403,"iv":0.3258770448548813,"gamma":0.009693403693931398,"theta":-0.2566736147757256,"vega":0.43123641160949866,"rho":0.1049252115523792,"breakevenPct":6.483875932925672},{"delta":0.4,"premium":10.274431818181819,"strike":427.68939393939394,"iv":0.3210969696969697,"gamma":0.0102,"theta":-0.2654469696969697,"vega":0.4489757575757576,"rho":0.11986641062810934,"breakevenPct":5.530909076305574},{"delta":0.45,"premium":12.476136363636364,"strike":422.95454545454544,"iv":0.3286727272727273,"gamma":0.0102,"theta":-0.2792727272727273,"vega":0.4595818181818182,"rho":0.13464967138872186,"breakevenPct":4.920527654317207},{"delta":0.5,"premium":14.722922776148582,"strike":418.1622678396872,"iv":0.3326649071358749,"gamma":0.010181622678396873,"theta":-0.2870546432062561,"vega":0.46439902248289344,"rho":0.14939850932823945,"breakevenPct":4.307171059934896},{"delta":0.55,"premium":17.044525904203326,"strike":413.27468230694035,"iv":0.33070987292277615,"gamma":0.010132746823069404,"theta":-0.2848063538611926,"vega":0.4596091886608015,"rho":0.16409022003274837,"breakevenPct":3.6888769454094423},{"delta":0.6,"premium":19.518457031249998,"strike":408.388671875,"iv":0.32836875000000004,"gamma":0.00998720703125,"theta":-0.2794005859375,"vega":0.4497291015625,"rho":0.1787115182593946,"breakevenPct":3.107667021577801},{"delta":0.65,"premium":22.301660156250005,"strike":403.505859375,"iv":0.32524375,"gamma":0.00964541015625,"theta":-0.2675841796875,"vega":0.42951425781249997,"rho":0.19318985781886516,"breakevenPct":2.6017492424881383},{"delta":0.7,"premium":25.55802395209581,"strike":398.311377245509,"iv":0.3251614371257485,"gamma":0.009112934131736528,"theta":-0.25535125748502996,"vega":0.40498646706586827,"rho":0.20736447272815212,"breakevenPct":2.1347440296871905},{"delta":0.75,"premium":30.01910179640719,"strike":392.32335329341316,"iv":0.3328261077844311,"gamma":0.00809497005988024,"theta":-0.24205784431137722,"vega":0.3694774850299401,"rho":0.2207657745210143,"breakevenPct":1.7668140743163707},{"delta":0.8,"premium":36.564104882459326,"strike":384.46654611211574,"iv":0.3531750452079566,"gamma":0.006759312839059672,"theta":-0.22948517179023506,"vega":0.32593001808318256,"rho":0.23265673940730122,"breakevenPct":1.45072431858872},{"delta":0.85,"premium":45.59086757990866,"strike":374.2237442922374,"iv":0.382160502283105,"gamma":0.005191324200913243,"theta":-0.21136986301369867,"vega":0.27157465753424664,"rho":0.24268863650754083,"breakevenPct":1.1577099038929515},{"delta":0.9,"premium":57.58706896551725,"strike":360.94827586206895,"iv":0.4130137931034483,"gamma":0.003604310344827585,"theta":-0.1797801724137931,"vega":0.2049560344827586,"rho":0.2503423401922178,"breakevenPct":0.8494602124252927}],"put":[{"delta":0.1,"premium":3.0966321243523316,"strike":348.03108808290153,"iv":0.5255108808290155,"gamma":0.0028818652849740933,"theta":-0.18080569948186528,"vega":0.2051523316062176,"rho":-0.036844756420911576,"breakevenPct":16.88526638911129},{"delta":0.15,"premium":3.656263616557734,"strike":374.0958605664488,"iv":0.3834252723311547,"gamma":0.0051734204793028316,"theta":-0.1718023965141612,"vega":0.27144531590413945,"rho":-0.05482911813535997,"breakevenPct":10.739597371173934},{"delta":0.2,"premium":5.043939393939394,"strike":383.469696969697,"iv":0.3661751515151515,"gamma":0.006520454545454545,"theta":-0.1957009090909091,"vega":0.3254509090909091,"rho":-0.07305081219502547,"breakevenPct":8.81526768613827},{"delta":0.25,"premium":6.587055214723925,"strike":390.84662576687117,"iv":0.3578211042944785,"gamma":0.007610061349693251,"theta":-0.2168641717791411,"vega":0.3708225766871166,"rho":-0.09129528207041004,"breakevenPct":7.409563491928573},{"delta":0.3,"premium":8.304846625766869,"strike":396.9815950920245,"iv":0.3521769325153374,"gamma":0.00840760736196319,"theta":-0.23109730061349693,"vega":0.40431950920245396,"rho":-0.10954793344566273,"breakevenPct":6.345208918759142},{"delta":0.35,"premium":10.05812567713976,"strike":402.7518959913326,"iv":0.34472177681473454,"gamma":0.009130227518959914,"theta":-0.23909068255687974,"vega":0.4306242686890574,"rho":-0.12780407789984902,"breakevenPct":5.377275170672303},{"delta":0.4,"premium":11.845774647887325,"strike":408.16901408450707,"iv":0.335512676056338,"gamma":0.009780281690140846,"theta":-0.24104084507042253,"vega":0.44996338028169014,"rho":-0.14606360541473476,"breakevenPct":4.5027253712875},{"delta":0.45,"premium":14.069373776908023,"strike":413.23874755381604,"iv":0.3321409001956947,"gamma":0.010097162426614481,"theta":-0.24163522504892368,"vega":0.4596091976516634,"rho":-0.1644969070292413,"breakevenPct":3.816926392880161},{"delta":0.5,"premium":16.515557729941293,"strike":418.1311154598826,"iv":0.3317495107632094,"gamma":0.010243933463796477,"theta":-0.24153737769080233,"vega":0.4643058708414873,"rho":-0.1830189331840376,"breakevenPct":3.227498679564032},{"delta":0.55,"premium":19.477812500000002,"strike":423.21875,"iv":0.33353125,"gamma":0.010106875,"theta":-0.237895,"vega":0.459984375,"rho":-0.20184941096877865,"breakevenPct":2.7153713163538185},{"delta":0.6,"premium":22.7590625,"strike":428.4270833333333,"iv":0.33665625,"gamma":0.009794375000000001,"theta":-0.23206166666666667,"vega":0.4500885416666667,"rho":-0.22087054979338838,"breakevenPct":2.2510250757009844},{"delta":0.65,"premium":26.174125132555673,"strike":433.70095440084833,"iv":0.33419512195121953,"gamma":0.009403923647932131,"theta":-0.2161253446447508,"vega":0.4299645811240721,"rho":-0.23997851619699948,"breakevenPct":1.8031302213699216},{"delta":0.7,"premium":29.647083775185575,"strike":439.00318133616116,"iv":0.3293170731707317,"gamma":0.008979745493107106,"theta":-0.19581781548250268,"vega":0.4054152704135737,"rho":-0.259124049833932,"breakevenPct":1.3623533020949843},{"delta":0.75,"premium":35.842326332794826,"strike":446.5589660743134,"iv":0.34158352180936996,"gamma":0.007916155088852989,"theta":-0.18032504038772212,"vega":0.3701696284329564,"rho":-0.2801547301585286,"breakevenPct":1.0345197124120904},{"delta":0.8,"premium":42.757441471571916,"strike":454.7993311036789,"iv":0.3498438127090301,"gamma":0.006776086956521737,"theta":-0.1560585284280936,"vega":0.3256399665551839,"rho":-0.3017224497830557,"breakevenPct":0.715190084068571},{"delta":0.85,"premium":49.72847682119206,"strike":463.1291390728477,"iv":0.3464185430463576,"gamma":0.005661920529801324,"theta":-0.11884552980132447,"vega":0.2707056291390728,"rho":-0.3233553942178605,"breakevenPct":0.38778288435082936},{"delta":0.9,"premium":59.24311926605506,"strike":473.8990825688074,"iv":0.3442779816513762,"gamma":0.004349082568807338,"theta":-0.07480229357798161,"vega":0.20489403669724762,"rho":-0.34693883789993923,"breakevenPct":0.08530799191530453}]}},"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"}}