{"symbol":"ELV","url":"https://intraalpha.com/companies/ELV","capturedAt":"2026-10-16T22:52:28.371Z","state":"ready","quote":{"symbol":"ELV","last_price":428.26,"prev_close":428.43,"regular_close":428.26,"change":-0.17,"change_pct":-0.0397,"regular_change":-0.17,"regular_change_pct":-0.0397,"extended_change":0,"extended_change_pct":0,"bid":400,"ask":428.45,"bid_size":40,"ask_size":80,"volume":1221596,"vwap":429.045595,"open":433.34,"high":434,"low":426.72,"close":428.26,"trade_count":35325,"last_trade_at":"2026-10-16T22:30:00.000373065Z","last_quote_at":"2026-10-16T21:07:24.451482718Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-16T18:52:18.827989552-04:00","next_open":"2026-10-19T09:30:00-04:00","next_close":"2026-10-19T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-16T16:00:00-04:00"},"fundamentals":{"symbol":"ELV","fetched_at":"2026-10-16T22:52:27.721866+00:00","name":"Elevance Health Inc","exchange":"NYSE","currency":"USD","sector":"HEALTHCARE","industry":"HEALTHCARE PLANS","country":"USA","description":"Elevance Health Inc. is a health benefits company. The company is headquartered in Indianapolis, Indiana.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":92913312000,"ebitda":8324000000,"pe_ratio":18.97,"peg_ratio":1.304,"book_value":206.99,"dividend_per_share":6.86,"dividend_yield":0.016,"eps":22.59,"revenue_ttm":201113993000,"gross_profit_ttm":52269998000,"profit_margin":0.0247,"operating_margin_ttm":0.0456,"return_on_assets_ttm":0.0383,"return_on_equity_ttm":0.111,"quarterly_earnings_growth":-0.131,"quarterly_revenue_growth":0.014,"analyst_target_price":451.71,"analyst_number":2,"beta":0.711,"fifty_two_week_high":434.35,"fifty_two_week_low":270.87,"fifty_day_ma":403.11,"two_hundred_day_ma":368.82,"shares_outstanding":216869000,"forward_pe":13.68,"price_to_sales":0.462,"price_to_book":1.926,"ev_to_revenue":0.533,"ev_to_ebitda":null},"optionObservedAt":"2026-10-16T19:55:04.756Z","bars":[{"c":400.95,"h":400.95,"l":400.95,"n":1,"o":400.95,"t":"2026-10-09T08:25:00Z","v":44,"vw":400.95},{"c":398.5,"h":398.5,"l":398.4,"n":5,"o":398.4,"t":"2026-10-09T12:45:00Z","v":499,"vw":398.440241},{"c":399.94,"h":400.14,"l":399.94,"n":24,"o":400.14,"t":"2026-10-09T13:00:00Z","v":403,"vw":400.070581},{"c":400.29,"h":400.29,"l":400.29,"n":13,"o":400.29,"t":"2026-10-09T13:10:00Z","v":128,"vw":400.29},{"c":412.02,"h":412.42,"l":400.94,"n":973,"o":401.92,"t":"2026-10-09T13:30:00Z","v":19818,"vw":406.546346},{"c":414.765,"h":414.985,"l":410.44,"n":1033,"o":412.41,"t":"2026-10-09T13:35:00Z","v":28646,"vw":412.717196},{"c":415.785,"h":417.335,"l":414.393,"n":1108,"o":414.91,"t":"2026-10-09T13:40:00Z","v":21547,"vw":415.731741},{"c":413.7582,"h":418.5599,"l":413.7582,"n":1161,"o":415.81,"t":"2026-10-09T13:45:00Z","v":26574,"vw":416.916991},{"c":411.04,"h":414.825,"l":409.78,"n":844,"o":414.66,"t":"2026-10-09T13:50:00Z","v":25519,"vw":412.561977},{"c":411.425,"h":412.97,"l":410.81,"n":610,"o":411.08,"t":"2026-10-09T13:55:00Z","v":22120,"vw":411.577318},{"c":408.73,"h":412.91,"l":408.73,"n":899,"o":411.565,"t":"2026-10-09T14:00:00Z","v":25227,"vw":411.103648},{"c":413.75,"h":414.27,"l":408.5183,"n":801,"o":409.36,"t":"2026-10-09T14:05:00Z","v":17162,"vw":411.499578},{"c":414.265,"h":414.83,"l":412.99,"n":1088,"o":413.15,"t":"2026-10-09T14:10:00Z","v":30694,"vw":413.98244},{"c":411.7,"h":414.565,"l":411.695,"n":891,"o":414.28,"t":"2026-10-09T14:15:00Z","v":38410,"vw":413.11928},{"c":413.54,"h":413.54,"l":411.675,"n":655,"o":411.695,"t":"2026-10-09T14:20:00Z","v":14338,"vw":412.638978},{"c":413.48,"h":414.52,"l":412.88,"n":796,"o":413.55,"t":"2026-10-09T14:25:00Z","v":69367,"vw":413.504698},{"c":411.79,"h":413.37,"l":411.075,"n":697,"o":413.19,"t":"2026-10-09T14:30:00Z","v":18518,"vw":412.148105},{"c":411.58,"h":412.27,"l":410.39,"n":642,"o":411.84,"t":"2026-10-09T14:35:00Z","v":15029,"vw":411.680267},{"c":411.25,"h":412.75,"l":411.22,"n":769,"o":411.58,"t":"2026-10-09T14:40:00Z","v":21710,"vw":411.960908},{"c":409.62,"h":411.66,"l":409.615,"n":582,"o":411.18,"t":"2026-10-09T14:45:00Z","v":15614,"vw":410.813166},{"c":408.96,"h":409.61,"l":407.74,"n":591,"o":409.61,"t":"2026-10-09T14:50:00Z","v":40537,"vw":408.470493},{"c":409.96,"h":411,"l":408.96,"n":894,"o":408.96,"t":"2026-10-09T14:55:00Z","v":46183,"vw":410.236013},{"c":410.705,"h":410.73,"l":409.25,"n":1157,"o":409.995,"t":"2026-10-09T15:00:00Z","v":41126,"vw":409.704947},{"c":412.67,"h":412.67,"l":410.3,"n":637,"o":410.5,"t":"2026-10-09T15:05:00Z","v":30577,"vw":411.667795},{"c":413.7,"h":413.72,"l":412.085,"n":970,"o":412.53,"t":"2026-10-09T15:10:00Z","v":39982,"vw":412.631083},{"c":413.615,"h":413.87,"l":412.81,"n":643,"o":413.87,"t":"2026-10-09T15:15:00Z","v":13363,"vw":413.408746},{"c":412.77,"h":414.4,"l":412.45,"n":1062,"o":413.75,"t":"2026-10-09T15:20:00Z","v":38680,"vw":413.211125},{"c":413.825,"h":413.825,"l":412.5725,"n":539,"o":412.9175,"t":"2026-10-09T15:25:00Z","v":20004,"vw":413.047112},{"c":413.8301,"h":414.24,"l":413.38,"n":782,"o":413.825,"t":"2026-10-09T15:30:00Z","v":30613,"vw":413.759218},{"c":413.195,"h":413.86,"l":412.81,"n":620,"o":413.83,"t":"2026-10-09T15:35:00Z","v":12801,"vw":413.507171},{"c":413.96,"h":413.96,"l":412.68,"n":650,"o":413.345,"t":"2026-10-09T15:40:00Z","v":16943,"vw":413.457854},{"c":413.56,"h":414.18,"l":413.56,"n":671,"o":413.69,"t":"2026-10-09T15:45:00Z","v":26884,"vw":413.972545},{"c":414.085,"h":414.3,"l":413.66,"n":531,"o":413.73,"t":"2026-10-09T15:50:00Z","v":23024,"vw":414.008778},{"c":414.365,"h":414.37,"l":413.63,"n":658,"o":414.085,"t":"2026-10-09T15:55:00Z","v":33458,"vw":414.096572},{"c":414.085,"h":415.06,"l":414.08,"n":658,"o":414.365,"t":"2026-10-09T16:00:00Z","v":16908,"vw":414.612173},{"c":414.015,"h":414.575,"l":413.66,"n":452,"o":414.15,"t":"2026-10-09T16:05:00Z","v":11082,"vw":414.178513},{"c":414.7825,"h":414.815,"l":413.9,"n":608,"o":414.2,"t":"2026-10-09T16:10:00Z","v":39272,"vw":414.529493},{"c":415.235,"h":415.84,"l":414.41,"n":874,"o":414.81,"t":"2026-10-09T16:15:00Z","v":27594,"vw":415.187973},{"c":415.63,"h":415.73,"l":415.24,"n":465,"o":415.24,"t":"2026-10-09T16:20:00Z","v":12723,"vw":415.479573},{"c":415.23,"h":415.83,"l":414.85,"n":559,"o":415.68,"t":"2026-10-09T16:25:00Z","v":18702,"vw":415.407173},{"c":415.14,"h":415.56,"l":414.86,"n":395,"o":415.215,"t":"2026-10-09T16:30:00Z","v":11969,"vw":415.213782},{"c":414.94,"h":415.21,"l":414.59,"n":430,"o":415.14,"t":"2026-10-09T16:35:00Z","v":12013,"vw":415.023113},{"c":414.4725,"h":415.055,"l":414.47,"n":450,"o":414.8,"t":"2026-10-09T16:40:00Z","v":14964,"vw":414.856654},{"c":414.895,"h":415.02,"l":414.63,"n":816,"o":414.81,"t":"2026-10-09T16:45:00Z","v":29165,"vw":414.797204},{"c":415.41,"h":415.68,"l":414.76,"n":806,"o":414.92,"t":"2026-10-09T16:50:00Z","v":27143,"vw":415.069562},{"c":414.77,"h":415.725,"l":414.76,"n":631,"o":415.41,"t":"2026-10-09T16:55:00Z","v":14867,"vw":415.219427},{"c":415.96,"h":416.235,"l":414.77,"n":567,"o":414.77,"t":"2026-10-09T17:00:00Z","v":18043,"vw":415.51723},{"c":415.61,"h":415.915,"l":415.5,"n":582,"o":415.91,"t":"2026-10-09T17:05:00Z","v":21275,"vw":415.675147},{"c":415.545,"h":415.78,"l":415.26,"n":517,"o":415.565,"t":"2026-10-09T17:10:00Z","v":13403,"vw":415.491322},{"c":416.21,"h":416.485,"l":415.595,"n":513,"o":415.595,"t":"2026-10-09T17:15:00Z","v":12743,"vw":416.126841},{"c":416.04,"h":416.29,"l":415.646,"n":452,"o":416.29,"t":"2026-10-09T17:20:00Z","v":10550,"vw":415.86812},{"c":415.94,"h":416.225,"l":415.76,"n":460,"o":416.04,"t":"2026-10-09T17:25:00Z","v":10272,"vw":415.963123},{"c":416.205,"h":416.55,"l":416.0251,"n":621,"o":416.03,"t":"2026-10-09T17:30:00Z","v":27568,"vw":416.284975},{"c":416.235,"h":416.44,"l":416.05,"n":423,"o":416.3,"t":"2026-10-09T17:35:00Z","v":10941,"vw":416.217952},{"c":416.2901,"h":416.74,"l":415.815,"n":463,"o":416.23,"t":"2026-10-09T17:40:00Z","v":14937,"vw":416.353972},{"c":416.05,"h":416.46,"l":415.86,"n":422,"o":416.45,"t":"2026-10-09T17:45:00Z","v":9163,"vw":416.094614},{"c":416.21,"h":416.22,"l":415.56,"n":472,"o":416.105,"t":"2026-10-09T17:50:00Z","v":8665,"vw":415.899542},{"c":416.38,"h":416.4475,"l":416,"n":429,"o":416.22,"t":"2026-10-09T17:55:00Z","v":13994,"vw":416.214967},{"c":416.465,"h":417.13,"l":416.0683,"n":594,"o":416.17,"t":"2026-10-09T18:00:00Z","v":14488,"vw":416.595098},{"c":416.66,"h":416.84,"l":416.21,"n":501,"o":416.445,"t":"2026-10-09T18:05:00Z","v":17699,"vw":416.551755},{"c":416.81,"h":417.11,"l":416.495,"n":568,"o":416.69,"t":"2026-10-09T18:10:00Z","v":16406,"vw":416.773952},{"c":416.66,"h":417.645,"l":416.66,"n":577,"o":416.88,"t":"2026-10-09T18:15:00Z","v":16508,"vw":417.094309},{"c":416.99,"h":417.3,"l":416.56,"n":476,"o":416.66,"t":"2026-10-09T18:20:00Z","v":11725,"vw":416.980213},{"c":416.27,"h":416.92,"l":416.12,"n":604,"o":416.86,"t":"2026-10-09T18:25:00Z","v":14763,"vw":416.435212},{"c":415.985,"h":416.44,"l":415.435,"n":627,"o":416.23,"t":"2026-10-09T18:30:00Z","v":15410,"vw":416.027111},{"c":415.9,"h":416.31,"l":415.705,"n":617,"o":416.04,"t":"2026-10-09T18:35:00Z","v":15723,"vw":416.060723},{"c":414.98,"h":416.07,"l":414.98,"n":715,"o":415.75,"t":"2026-10-09T18:40:00Z","v":24814,"vw":415.677497},{"c":414.64,"h":415.335,"l":414.64,"n":544,"o":415.005,"t":"2026-10-09T18:45:00Z","v":26090,"vw":415.026055},{"c":414.505,"h":415.33,"l":414.35,"n":409,"o":414.78,"t":"2026-10-09T18:50:00Z","v":14332,"vw":414.93893},{"c":414.73,"h":415.04,"l":414.43,"n":654,"o":414.4651,"t":"2026-10-09T18:55:00Z","v":23300,"vw":414.711227},{"c":414.995,"h":415.55,"l":414.77,"n":949,"o":415.05,"t":"2026-10-09T19:00:00Z","v":33854,"vw":415.041197},{"c":415.425,"h":415.91,"l":414.97,"n":572,"o":414.97,"t":"2026-10-09T19:05:00Z","v":16724,"vw":415.434938},{"c":414.97,"h":415.42,"l":414.66,"n":528,"o":415.42,"t":"2026-10-09T19:10:00Z","v":12006,"vw":415.035551},{"c":415.04,"h":415.83,"l":414.86,"n":821,"o":414.87,"t":"2026-10-09T19:15:00Z","v":34687,"vw":415.165659},{"c":414.66,"h":415.09,"l":414.66,"n":596,"o":414.95,"t":"2026-10-09T19:20:00Z","v":17149,"vw":414.937373},{"c":414.28,"h":414.78,"l":414.03,"n":782,"o":414.655,"t":"2026-10-09T19:25:00Z","v":16491,"vw":414.309505},{"c":413.83,"h":414.595,"l":413.815,"n":820,"o":414.23,"t":"2026-10-09T19:30:00Z","v":22722,"vw":414.271992},{"c":413.93,"h":414.32,"l":413.53,"n":668,"o":414.01,"t":"2026-10-09T19:35:00Z","v":14953,"vw":413.89094},{"c":414.56,"h":414.58,"l":413.755,"n":787,"o":414.02,"t":"2026-10-09T19:40:00Z","v":18756,"vw":414.212778},{"c":414.3,"h":414.78,"l":413.98,"n":1253,"o":414.69,"t":"2026-10-09T19:45:00Z","v":34265,"vw":414.342753},{"c":412.66,"h":414.3,"l":412.1,"n":2127,"o":414.3,"t":"2026-10-09T19:50:00Z","v":57569,"vw":412.882177},{"c":412.88,"h":412.95,"l":411.37,"n":4562,"o":412.24,"t":"2026-10-09T19:55:00Z","v":158002,"vw":412.183933},{"c":412.7,"h":412.71,"l":412.7,"n":100,"o":412.71,"t":"2026-10-09T20:00:00Z","v":195453,"vw":412.700005},{"c":411,"h":411,"l":411,"n":2,"o":411,"t":"2026-10-09T20:40:00Z","v":51,"vw":411},{"c":411.7,"h":411.7,"l":411.7,"n":3,"o":411.7,"t":"2026-10-09T20:55:00Z","v":121,"vw":411.7},{"c":411.36,"h":411.36,"l":411.36,"n":2,"o":411.36,"t":"2026-10-12T11:25:00Z","v":56,"vw":411.36},{"c":415,"h":415,"l":413,"n":4,"o":413,"t":"2026-10-12T13:25:00Z","v":184,"vw":413.937143},{"c":414.5,"h":419,"l":413.695,"n":662,"o":415,"t":"2026-10-12T13:30:00Z","v":17912,"vw":416.548326},{"c":415.77,"h":416.26,"l":413.7,"n":545,"o":414.98,"t":"2026-10-12T13:35:00Z","v":20712,"vw":414.656857},{"c":415.18,"h":416.55,"l":414.33,"n":645,"o":415.82,"t":"2026-10-12T13:40:00Z","v":18327,"vw":415.673466},{"c":415.05,"h":415.73,"l":414.675,"n":426,"o":414.78,"t":"2026-10-12T13:45:00Z","v":6456,"vw":415.20806},{"c":416.79,"h":417.08,"l":415,"n":471,"o":415,"t":"2026-10-12T13:50:00Z","v":7240,"vw":416.460548},{"c":416.01,"h":417.095,"l":415.55,"n":247,"o":416.91,"t":"2026-10-12T13:55:00Z","v":6762,"vw":416.307529},{"c":417.41,"h":417.41,"l":416.195,"n":333,"o":416.36,"t":"2026-10-12T14:00:00Z","v":4755,"vw":416.841136},{"c":420.225,"h":420.67,"l":417.41,"n":564,"o":417.46,"t":"2026-10-12T14:05:00Z","v":15878,"vw":418.648539},{"c":420.03,"h":420.77,"l":420.03,"n":365,"o":420.23,"t":"2026-10-12T14:10:00Z","v":9613,"vw":420.446809},{"c":419.415,"h":420.32,"l":419.3475,"n":315,"o":419.92,"t":"2026-10-12T14:15:00Z","v":6986,"vw":419.841891},{"c":420.24,"h":420.63,"l":419.415,"n":310,"o":419.415,"t":"2026-10-12T14:20:00Z","v":5487,"vw":420.173907},{"c":420.84,"h":421.08,"l":420.025,"n":437,"o":420.3201,"t":"2026-10-12T14:25:00Z","v":10462,"vw":420.461993},{"c":420.425,"h":420.54,"l":420.11,"n":273,"o":420.54,"t":"2026-10-12T14:30:00Z","v":3869,"vw":420.398708},{"c":420.315,"h":420.62,"l":420.09,"n":228,"o":420.425,"t":"2026-10-12T14:35:00Z","v":5593,"vw":420.224429},{"c":419.755,"h":420.77,"l":419.755,"n":339,"o":420.43,"t":"2026-10-12T14:40:00Z","v":7009,"vw":420.306158},{"c":417.54,"h":419.755,"l":417.38,"n":401,"o":419.755,"t":"2026-10-12T14:45:00Z","v":9806,"vw":419.029593},{"c":418.09,"h":418.49,"l":417.4,"n":280,"o":417.4,"t":"2026-10-12T14:50:00Z","v":5659,"vw":418.227059},{"c":418.735,"h":419.605,"l":417.7426,"n":300,"o":417.7426,"t":"2026-10-12T14:55:00Z","v":5753,"vw":418.728128},{"c":419.16,"h":419.27,"l":418.73,"n":199,"o":418.7375,"t":"2026-10-12T15:00:00Z","v":3059,"vw":418.994337},{"c":419.8,"h":419.84,"l":419.15,"n":198,"o":419.15,"t":"2026-10-12T15:05:00Z","v":3857,"vw":419.519214},{"c":419.88,"h":420.14,"l":419.7156,"n":273,"o":419.79,"t":"2026-10-12T15:10:00Z","v":5699,"vw":419.889717},{"c":419.38,"h":419.775,"l":419.37,"n":225,"o":419.765,"t":"2026-10-12T15:15:00Z","v":2706,"vw":419.646178},{"c":419.77,"h":420.04,"l":419.3275,"n":350,"o":419.3275,"t":"2026-10-12T15:20:00Z","v":5684,"vw":419.651765},{"c":420.02,"h":420.58,"l":419.6747,"n":364,"o":419.6747,"t":"2026-10-12T15:25:00Z","v":7285,"vw":420.084263},{"c":419.826,"h":420.34,"l":419.645,"n":360,"o":420,"t":"2026-10-12T15:30:00Z","v":5264,"vw":420.067733},{"c":420.89,"h":420.89,"l":419.635,"n":319,"o":419.645,"t":"2026-10-12T15:35:00Z","v":5521,"vw":420.217517},{"c":420.88,"h":421.31,"l":420.7,"n":312,"o":420.97,"t":"2026-10-12T15:40:00Z","v":4357,"vw":421.04231},{"c":420.509,"h":420.84,"l":420.345,"n":294,"o":420.795,"t":"2026-10-12T15:45:00Z","v":3894,"vw":420.558906},{"c":420.3,"h":420.405,"l":420,"n":234,"o":420,"t":"2026-10-12T15:50:00Z","v":3629,"vw":420.215737},{"c":420.69,"h":420.77,"l":420.285,"n":271,"o":420.285,"t":"2026-10-12T15:55:00Z","v":3594,"vw":420.533095},{"c":420.72,"h":420.89,"l":420.55,"n":269,"o":420.79,"t":"2026-10-12T16:00:00Z","v":7469,"vw":420.687422},{"c":420.755,"h":421.01,"l":420.54,"n":268,"o":420.655,"t":"2026-10-12T16:05:00Z","v":4872,"vw":420.796164},{"c":420.715,"h":421.21,"l":420.52,"n":339,"o":420.6,"t":"2026-10-12T16:10:00Z","v":4853,"vw":420.815751},{"c":420.63,"h":420.87,"l":420.605,"n":109,"o":420.71,"t":"2026-10-12T16:15:00Z","v":1703,"vw":420.724267},{"c":420.415,"h":420.91,"l":420.1702,"n":343,"o":420.465,"t":"2026-10-12T16:20:00Z","v":7174,"vw":420.35659},{"c":420.77,"h":420.9,"l":420.425,"n":283,"o":420.43,"t":"2026-10-12T16:25:00Z","v":4036,"vw":420.632959},{"c":420.78,"h":420.955,"l":420.59,"n":242,"o":420.59,"t":"2026-10-12T16:30:00Z","v":3556,"vw":420.785126},{"c":420.8,"h":420.8399,"l":420.58,"n":253,"o":420.75,"t":"2026-10-12T16:35:00Z","v":4553,"vw":420.68123},{"c":421.15,"h":421.15,"l":420.76,"n":224,"o":420.96,"t":"2026-10-12T16:40:00Z","v":3000,"vw":420.976356},{"c":421.25,"h":421.41,"l":420.92,"n":362,"o":421.09,"t":"2026-10-12T16:45:00Z","v":4275,"vw":421.142718},{"c":420.28,"h":421.23,"l":420.21,"n":381,"o":421.04,"t":"2026-10-12T16:50:00Z","v":6281,"vw":420.696283},{"c":420.84,"h":421.2,"l":420.51,"n":348,"o":420.51,"t":"2026-10-12T16:55:00Z","v":5529,"vw":421.018678},{"c":419.78,"h":420.82,"l":419.595,"n":369,"o":420.745,"t":"2026-10-12T17:00:00Z","v":7108,"vw":420.029774},{"c":418.84,"h":419.97,"l":418.84,"n":250,"o":419.9,"t":"2026-10-12T17:05:00Z","v":3264,"vw":419.323591},{"c":419.195,"h":419.31,"l":418.535,"n":314,"o":418.535,"t":"2026-10-12T17:10:00Z","v":4963,"vw":419.050083},{"c":419.41,"h":419.5,"l":419.095,"n":264,"o":419.32,"t":"2026-10-12T17:15:00Z","v":4693,"vw":419.266821},{"c":420.02,"h":420.24,"l":419.5,"n":269,"o":419.5,"t":"2026-10-12T17:20:00Z","v":4638,"vw":419.874549},{"c":420.135,"h":420.34,"l":419.88,"n":205,"o":420.075,"t":"2026-10-12T17:25:00Z","v":8071,"vw":420.080152},{"c":419.79,"h":420.27,"l":419.655,"n":258,"o":420.135,"t":"2026-10-12T17:30:00Z","v":4924,"vw":419.889561},{"c":419.565,"h":419.835,"l":419.55,"n":227,"o":419.835,"t":"2026-10-12T17:35:00Z","v":3273,"vw":419.675176},{"c":418.925,"h":419.35,"l":418.78,"n":243,"o":419.35,"t":"2026-10-12T17:40:00Z","v":2975,"vw":418.956991},{"c":419.33,"h":419.44,"l":418.895,"n":283,"o":418.895,"t":"2026-10-12T17:45:00Z","v":4447,"vw":419.194697},{"c":419.735,"h":419.77,"l":419.14,"n":190,"o":419.25,"t":"2026-10-12T17:50:00Z","v":3409,"vw":419.486572},{"c":419.64,"h":420.06,"l":419.56,"n":282,"o":419.735,"t":"2026-10-12T17:55:00Z","v":3679,"vw":419.812478},{"c":419.69,"h":419.92,"l":419.45,"n":324,"o":419.45,"t":"2026-10-12T18:00:00Z","v":6574,"vw":419.763987},{"c":420.455,"h":420.46,"l":419.7301,"n":308,"o":419.99,"t":"2026-10-12T18:05:00Z","v":5326,"vw":420.152707},{"c":420.71,"h":420.71,"l":420.33,"n":325,"o":420.45,"t":"2026-10-12T18:10:00Z","v":4900,"vw":420.466509},{"c":420.555,"h":420.71,"l":420.395,"n":307,"o":420.594,"t":"2026-10-12T18:15:00Z","v":5736,"vw":420.588466},{"c":420.63,"h":420.64,"l":420.39,"n":297,"o":420.555,"t":"2026-10-12T18:20:00Z","v":5912,"vw":420.524789},{"c":420.845,"h":421.09,"l":420.72,"n":308,"o":420.72,"t":"2026-10-12T18:25:00Z","v":5386,"vw":420.93384},{"c":420.83,"h":421.1,"l":420.72,"n":265,"o":420.85,"t":"2026-10-12T18:30:00Z","v":4422,"vw":420.900192},{"c":420.595,"h":420.94,"l":420.38,"n":339,"o":420.83,"t":"2026-10-12T18:35:00Z","v":5388,"vw":420.66677},{"c":420.2,"h":420.59,"l":420.2,"n":295,"o":420.52,"t":"2026-10-12T18:40:00Z","v":4934,"vw":420.381252},{"c":420.73,"h":420.73,"l":420.245,"n":218,"o":420.245,"t":"2026-10-12T18:45:00Z","v":4389,"vw":420.515011},{"c":420.765,"h":420.94,"l":420.52,"n":243,"o":420.72,"t":"2026-10-12T18:50:00Z","v":3770,"vw":420.783162},{"c":421.18,"h":421.18,"l":420.5901,"n":368,"o":420.645,"t":"2026-10-12T18:55:00Z","v":6931,"vw":420.996629},{"c":420.82,"h":421.12,"l":420.79,"n":270,"o":421,"t":"2026-10-12T19:00:00Z","v":4334,"vw":420.945708},{"c":421.035,"h":421.19,"l":420.45,"n":314,"o":420.73,"t":"2026-10-12T19:05:00Z","v":4785,"vw":420.854299},{"c":421.4,"h":421.65,"l":421.045,"n":421,"o":421.045,"t":"2026-10-12T19:10:00Z","v":8714,"vw":421.396383},{"c":421.805,"h":421.95,"l":421.29,"n":309,"o":421.36,"t":"2026-10-12T19:15:00Z","v":5282,"vw":421.741101},{"c":421.67,"h":421.915,"l":421.5,"n":422,"o":421.855,"t":"2026-10-12T19:20:00Z","v":7540,"vw":421.73974},{"c":421.94,"h":422.19,"l":421.71,"n":492,"o":421.76,"t":"2026-10-12T19:25:00Z","v":8199,"vw":421.95618},{"c":422.01,"h":422.27,"l":421.67,"n":560,"o":421.945,"t":"2026-10-12T19:30:00Z","v":13563,"vw":422.011094},{"c":422.275,"h":422.39,"l":421.88,"n":621,"o":422.02,"t":"2026-10-12T19:35:00Z","v":11209,"vw":422.197751},{"c":422.88,"h":422.94,"l":422.275,"n":904,"o":422.275,"t":"2026-10-12T19:40:00Z","v":24244,"vw":422.707844},{"c":422.675,"h":423.98,"l":422.67,"n":1066,"o":422.96,"t":"2026-10-12T19:45:00Z","v":28363,"vw":423.29121},{"c":422.58,"h":423.09,"l":422.42,"n":1172,"o":422.755,"t":"2026-10-12T19:50:00Z","v":30996,"vw":422.858914},{"c":422.25,"h":422.99,"l":422.04,"n":2893,"o":422.51,"t":"2026-10-12T19:55:00Z","v":74298,"vw":422.394236},{"c":422.09,"h":422.26,"l":422.09,"n":124,"o":422.26,"t":"2026-10-12T20:00:00Z","v":206640,"vw":422.090049},{"c":428.89,"h":428.89,"l":424.89,"n":32,"o":424.89,"t":"2026-10-13T09:55:00Z","v":515,"vw":426.213077},{"c":422.9,"h":423,"l":422.9,"n":5,"o":423,"t":"2026-10-13T10:30:00Z","v":299,"vw":422.98},{"c":425.98,"h":425.98,"l":425.98,"n":5,"o":425.98,"t":"2026-10-13T11:30:00Z","v":83,"vw":425.98},{"c":426.34,"h":426.34,"l":426.34,"n":4,"o":426.34,"t":"2026-10-13T12:05:00Z","v":108,"vw":426.34},{"c":422.3,"h":426.64,"l":422.3,"n":53,"o":426.64,"t":"2026-10-13T12:20:00Z","v":1653,"vw":422.638047},{"c":430,"h":430,"l":426.99,"n":72,"o":426.99,"t":"2026-10-13T12:30:00Z","v":1346,"vw":428.429587},{"c":428,"h":428,"l":428,"n":10,"o":428,"t":"2026-10-13T12:35:00Z","v":123,"vw":428},{"c":427.5,"h":427.5,"l":427.5,"n":5,"o":427.5,"t":"2026-10-13T12:40:00Z","v":214,"vw":427.5},{"c":429.47,"h":429.47,"l":429.47,"n":1,"o":429.47,"t":"2026-10-13T13:05:00Z","v":200,"vw":429.47},{"c":426.5,"h":426.5,"l":426.5,"n":3,"o":426.5,"t":"2026-10-13T13:20:00Z","v":1182,"vw":426.5},{"c":432.09,"h":433,"l":426.5,"n":1231,"o":427,"t":"2026-10-13T13:30:00Z","v":50626,"vw":429.355804},{"c":427.915,"h":433.89,"l":427.36,"n":787,"o":432.54,"t":"2026-10-13T13:35:00Z","v":20325,"vw":431.353603},{"c":428.29,"h":429.56,"l":426.59,"n":679,"o":427.03,"t":"2026-10-13T13:40:00Z","v":19580,"vw":428.247347},{"c":426.44,"h":428.525,"l":423.59,"n":1113,"o":428.465,"t":"2026-10-13T13:45:00Z","v":48808,"vw":426.254567},{"c":427.08,"h":427.83,"l":424.55,"n":652,"o":426.13,"t":"2026-10-13T13:50:00Z","v":17895,"vw":426.331853},{"c":425.34,"h":427.235,"l":424.02,"n":738,"o":427.2,"t":"2026-10-13T13:55:00Z","v":24453,"vw":426.163562},{"c":423.805,"h":425.81,"l":423.6,"n":825,"o":424.9,"t":"2026-10-13T14:00:00Z","v":18534,"vw":424.603938},{"c":423.2,"h":423.79,"l":422.04,"n":625,"o":423.79,"t":"2026-10-13T14:05:00Z","v":14847,"vw":423.180905},{"c":422.84,"h":423.62,"l":422.015,"n":491,"o":423.18,"t":"2026-10-13T14:10:00Z","v":9695,"vw":422.769214},{"c":423.655,"h":423.725,"l":422.64,"n":421,"o":423.15,"t":"2026-10-13T14:15:00Z","v":5878,"vw":423.198262},{"c":421.48,"h":424.17,"l":421.48,"n":298,"o":423.4285,"t":"2026-10-13T14:20:00Z","v":7367,"vw":423.789317},{"c":421.64,"h":421.89,"l":421.375,"n":252,"o":421.47,"t":"2026-10-13T14:25:00Z","v":3441,"vw":421.652261},{"c":422.32,"h":422.67,"l":420.99,"n":533,"o":421.605,"t":"2026-10-13T14:30:00Z","v":15450,"vw":421.759917},{"c":423.4175,"h":424.13,"l":422.04,"n":505,"o":422.32,"t":"2026-10-13T14:35:00Z","v":9850,"vw":423.248497},{"c":425.07,"h":425.32,"l":423.545,"n":358,"o":423.57,"t":"2026-10-13T14:40:00Z","v":6028,"vw":424.563753},{"c":425.33,"h":426.5,"l":425.33,"n":475,"o":425.56,"t":"2026-10-13T14:45:00Z","v":9080,"vw":426.012853},{"c":426.21,"h":426.355,"l":425.21,"n":445,"o":425.425,"t":"2026-10-13T14:50:00Z","v":9013,"vw":425.862255},{"c":424.615,"h":426.4,"l":424.615,"n":564,"o":426.16,"t":"2026-10-13T14:55:00Z","v":11034,"vw":425.520769},{"c":424.84,"h":424.85,"l":424.33,"n":336,"o":424.81,"t":"2026-10-13T15:00:00Z","v":7951,"vw":424.604397},{"c":425.14,"h":425.75,"l":424.795,"n":448,"o":424.88,"t":"2026-10-13T15:05:00Z","v":9688,"vw":425.217902},{"c":424.76,"h":425.245,"l":424.63,"n":366,"o":425.135,"t":"2026-10-13T15:10:00Z","v":10076,"vw":424.963028},{"c":425.01,"h":425.015,"l":424.005,"n":569,"o":424.78,"t":"2026-10-13T15:15:00Z","v":11113,"vw":424.52988},{"c":423.405,"h":425.065,"l":423.405,"n":383,"o":424.99,"t":"2026-10-13T15:20:00Z","v":8009,"vw":424.572262},{"c":423.87,"h":424.425,"l":423.03,"n":527,"o":423.405,"t":"2026-10-13T15:25:00Z","v":14978,"vw":423.66944},{"c":422.75,"h":423.695,"l":422.75,"n":344,"o":423.695,"t":"2026-10-13T15:30:00Z","v":7095,"vw":423.212361},{"c":423.15,"h":423.24,"l":422.775,"n":306,"o":422.875,"t":"2026-10-13T15:35:00Z","v":7559,"vw":423.046978},{"c":423.3962,"h":423.55,"l":422.9,"n":477,"o":422.97,"t":"2026-10-13T15:40:00Z","v":9078,"vw":423.182471},{"c":424.2,"h":424.21,"l":423.45,"n":298,"o":423.45,"t":"2026-10-13T15:45:00Z","v":4070,"vw":423.738085},{"c":425.56,"h":425.56,"l":424.205,"n":378,"o":424.205,"t":"2026-10-13T15:50:00Z","v":5224,"vw":424.525931},{"c":426.17,"h":426.17,"l":425.745,"n":291,"o":425.745,"t":"2026-10-13T15:55:00Z","v":4606,"vw":425.965365},{"c":427.235,"h":427.62,"l":426.2125,"n":324,"o":426.2125,"t":"2026-10-13T16:00:00Z","v":6965,"vw":426.953429},{"c":427.255,"h":428.54,"l":426.475,"n":427,"o":427.72,"t":"2026-10-13T16:05:00Z","v":10845,"vw":427.425087},{"c":427.305,"h":427.53,"l":427.03,"n":255,"o":427.235,"t":"2026-10-13T16:10:00Z","v":5517,"vw":427.246874},{"c":426.73,"h":427.4,"l":426.495,"n":287,"o":427.15,"t":"2026-10-13T16:15:00Z","v":9726,"vw":426.786942},{"c":426.85,"h":427.05,"l":426.37,"n":439,"o":426.76,"t":"2026-10-13T16:20:00Z","v":11235,"vw":426.671069},{"c":427.265,"h":427.3,"l":426.59,"n":320,"o":426.61,"t":"2026-10-13T16:25:00Z","v":5021,"vw":426.945978},{"c":426.98,"h":427.44,"l":426.8,"n":341,"o":427.29,"t":"2026-10-13T16:30:00Z","v":7498,"vw":427.091031},{"c":426.31,"h":427.17,"l":426.015,"n":321,"o":426.98,"t":"2026-10-13T16:35:00Z","v":5028,"vw":426.488491},{"c":428.33,"h":428.33,"l":426.08,"n":300,"o":426.32,"t":"2026-10-13T16:40:00Z","v":5466,"vw":427.151309},{"c":428.45,"h":428.66,"l":427.8,"n":403,"o":428.3675,"t":"2026-10-13T16:45:00Z","v":6897,"vw":428.227551},{"c":428.275,"h":428.44,"l":428.08,"n":288,"o":428.2901,"t":"2026-10-13T16:50:00Z","v":4243,"vw":428.283991},{"c":427.9025,"h":428.285,"l":427.83,"n":307,"o":428.2325,"t":"2026-10-13T16:55:00Z","v":3529,"vw":428.012673},{"c":426.89,"h":427.825,"l":426.09,"n":366,"o":427.75,"t":"2026-10-13T17:00:00Z","v":8320,"vw":427.137974},{"c":426.855,"h":426.96,"l":426.41,"n":289,"o":426.57,"t":"2026-10-13T17:05:00Z","v":4198,"vw":426.670126},{"c":426.275,"h":426.83,"l":426.25,"n":336,"o":426.815,"t":"2026-10-13T17:10:00Z","v":6815,"vw":426.548034},{"c":426.07,"h":426.98,"l":425.85,"n":303,"o":426.275,"t":"2026-10-13T17:15:00Z","v":4438,"vw":426.415696},{"c":426.675,"h":426.71,"l":426.27,"n":205,"o":426.27,"t":"2026-10-13T17:20:00Z","v":2257,"vw":426.436946},{"c":426.875,"h":426.88,"l":426.56,"n":295,"o":426.56,"t":"2026-10-13T17:25:00Z","v":6177,"vw":426.762697},{"c":426.36,"h":427.07,"l":426.265,"n":377,"o":426.87,"t":"2026-10-13T17:30:00Z","v":8881,"vw":426.688058},{"c":425.515,"h":426.48,"l":425.515,"n":342,"o":426.24,"t":"2026-10-13T17:35:00Z","v":8788,"vw":426.097612},{"c":425.105,"h":425.688,"l":424.81,"n":317,"o":425.5225,"t":"2026-10-13T17:40:00Z","v":6911,"vw":425.217958},{"c":425.2,"h":425.59,"l":424.95,"n":403,"o":425.105,"t":"2026-10-13T17:45:00Z","v":11590,"vw":425.220593},{"c":425.555,"h":425.8325,"l":425.23,"n":275,"o":425.23,"t":"2026-10-13T17:50:00Z","v":4069,"vw":425.518707},{"c":424.465,"h":425.74,"l":424.06,"n":389,"o":425.56,"t":"2026-10-13T17:55:00Z","v":7762,"vw":424.771793},{"c":423.915,"h":424.35,"l":423.755,"n":298,"o":424.35,"t":"2026-10-13T18:00:00Z","v":6766,"vw":423.970954},{"c":423.83,"h":424.18,"l":423.03,"n":607,"o":424.095,"t":"2026-10-13T18:05:00Z","v":14670,"vw":423.455137},{"c":424.265,"h":424.58,"l":423.88,"n":392,"o":423.88,"t":"2026-10-13T18:10:00Z","v":5014,"vw":424.239074},{"c":423.42,"h":424.32,"l":423.42,"n":383,"o":424.265,"t":"2026-10-13T18:15:00Z","v":7289,"vw":423.919707},{"c":423.96,"h":424.24,"l":423.455,"n":485,"o":423.455,"t":"2026-10-13T18:20:00Z","v":13304,"vw":423.859966},{"c":424.48,"h":424.62,"l":423.98,"n":339,"o":424.01,"t":"2026-10-13T18:25:00Z","v":4795,"vw":424.234037},{"c":426.035,"h":426.035,"l":424.38,"n":478,"o":424.505,"t":"2026-10-13T18:30:00Z","v":12396,"vw":425.353911},{"c":426.52,"h":426.69,"l":425.195,"n":563,"o":426.035,"t":"2026-10-13T18:35:00Z","v":39646,"vw":425.844482},{"c":427.7,"h":427.7,"l":426.46,"n":585,"o":426.51,"t":"2026-10-13T18:40:00Z","v":18132,"vw":426.777247},{"c":427.265,"h":427.85,"l":426.77,"n":513,"o":427.7,"t":"2026-10-13T18:45:00Z","v":18159,"vw":427.478946},{"c":427.49,"h":427.49,"l":426.815,"n":602,"o":427.28,"t":"2026-10-13T18:50:00Z","v":16486,"vw":427.191564},{"c":426.84,"h":427.89,"l":426.59,"n":569,"o":427.66,"t":"2026-10-13T18:55:00Z","v":13941,"vw":427.328127},{"c":426.43,"h":427.42,"l":425.9525,"n":485,"o":427.01,"t":"2026-10-13T19:00:00Z","v":12795,"vw":426.764936},{"c":425.98,"h":426.59,"l":425.895,"n":464,"o":426.5,"t":"2026-10-13T19:05:00Z","v":10690,"vw":426.344584},{"c":425.35,"h":426.425,"l":425.35,"n":397,"o":425.985,"t":"2026-10-13T19:10:00Z","v":7893,"vw":426.115963},{"c":424.135,"h":425.76,"l":424.125,"n":668,"o":425.16,"t":"2026-10-13T19:15:00Z","v":19831,"vw":424.932325},{"c":424.1,"h":424.73,"l":423.8271,"n":633,"o":424.135,"t":"2026-10-13T19:20:00Z","v":18859,"vw":424.181633},{"c":424.485,"h":424.84,"l":423.795,"n":653,"o":424.095,"t":"2026-10-13T19:25:00Z","v":225610,"vw":424.309943},{"c":423.185,"h":424.455,"l":423.075,"n":561,"o":424.455,"t":"2026-10-13T19:30:00Z","v":12426,"vw":423.539375},{"c":422.86,"h":423.285,"l":422.73,"n":612,"o":423.275,"t":"2026-10-13T19:35:00Z","v":12359,"vw":423.012317},{"c":424.26,"h":424.49,"l":422.335,"n":905,"o":422.731,"t":"2026-10-13T19:40:00Z","v":27852,"vw":423.404846},{"c":425.15,"h":425.47,"l":424.22,"n":1150,"o":424.33,"t":"2026-10-13T19:45:00Z","v":29839,"vw":424.962241},{"c":424.43,"h":425.82,"l":424.38,"n":1214,"o":425.25,"t":"2026-10-13T19:50:00Z","v":43470,"vw":425.249134},{"c":425.41,"h":425.785,"l":424.04,"n":4674,"o":424.12,"t":"2026-10-13T19:55:00Z","v":167802,"vw":425.181322},{"c":425.27,"h":425.27,"l":425.27,"n":110,"o":425.27,"t":"2026-10-13T20:00:00Z","v":346681,"vw":425.27},{"c":426,"h":426,"l":426,"n":8,"o":426,"t":"2026-10-13T22:55:00Z","v":100,"vw":426},{"c":426,"h":426,"l":426,"n":1,"o":426,"t":"2026-10-14T11:45:00Z","v":164,"vw":426},{"c":429.87,"h":431.39,"l":428.07,"n":533,"o":428.82,"t":"2026-10-14T13:30:00Z","v":33043,"vw":430.096775},{"c":430.48,"h":434,"l":429.87,"n":611,"o":429.87,"t":"2026-10-14T13:35:00Z","v":23634,"vw":431.621031},{"c":430.33,"h":431.56,"l":428.9,"n":1226,"o":430.485,"t":"2026-10-14T13:40:00Z","v":49429,"vw":431.12316},{"c":428.66,"h":431.49,"l":428.49,"n":450,"o":430.35,"t":"2026-10-14T13:45:00Z","v":11142,"vw":430.561318},{"c":428.895,"h":429.505,"l":428.085,"n":407,"o":428.77,"t":"2026-10-14T13:50:00Z","v":11336,"vw":428.790616},{"c":426.935,"h":429.14,"l":426.63,"n":589,"o":428.5701,"t":"2026-10-14T13:55:00Z","v":15501,"vw":427.875129},{"c":425.81,"h":427.43,"l":425.39,"n":534,"o":426.99,"t":"2026-10-14T14:00:00Z","v":10477,"vw":426.669417},{"c":423.28,"h":426.15,"l":422.74,"n":648,"o":425.97,"t":"2026-10-14T14:05:00Z","v":17286,"vw":424.425889},{"c":423.52,"h":424.165,"l":422.74,"n":776,"o":423.485,"t":"2026-10-14T14:10:00Z","v":20279,"vw":423.551567},{"c":425.54,"h":425.595,"l":423.27,"n":526,"o":423.52,"t":"2026-10-14T14:15:00Z","v":23247,"vw":424.141745},{"c":425.3775,"h":426.05,"l":424.65,"n":357,"o":425.47,"t":"2026-10-14T14:20:00Z","v":7814,"vw":425.47125},{"c":425.215,"h":425.67,"l":424.595,"n":574,"o":425.43,"t":"2026-10-14T14:25:00Z","v":16164,"vw":425.098878},{"c":425.54,"h":425.85,"l":424.53,"n":588,"o":425.34,"t":"2026-10-14T14:30:00Z","v":14304,"vw":425.372765},{"c":423.2,"h":425.495,"l":423.2,"n":407,"o":425.495,"t":"2026-10-14T14:35:00Z","v":7294,"vw":424.215761},{"c":425.01,"h":425.24,"l":423.13,"n":470,"o":423.13,"t":"2026-10-14T14:40:00Z","v":11354,"vw":424.438646},{"c":424.03,"h":425.24,"l":423.94,"n":665,"o":425.14,"t":"2026-10-14T14:45:00Z","v":11761,"vw":424.609843},{"c":424.58,"h":425.17,"l":423.66,"n":406,"o":423.99,"t":"2026-10-14T14:50:00Z","v":11975,"vw":424.774708},{"c":423.685,"h":424.99,"l":423.685,"n":560,"o":424.58,"t":"2026-10-14T14:55:00Z","v":12320,"vw":424.419795},{"c":423.03,"h":423.53,"l":421.78,"n":819,"o":423.49,"t":"2026-10-14T15:00:00Z","v":20271,"vw":422.774868},{"c":423.265,"h":423.425,"l":422.41,"n":451,"o":422.96,"t":"2026-10-14T15:05:00Z","v":10639,"vw":422.878448},{"c":423.475,"h":423.82,"l":422.7,"n":612,"o":423.31,"t":"2026-10-14T15:10:00Z","v":18359,"vw":423.160508},{"c":423.285,"h":423.77,"l":422.94,"n":488,"o":423.27,"t":"2026-10-14T15:15:00Z","v":12166,"vw":423.442699},{"c":424.32,"h":424.47,"l":423.1,"n":801,"o":423.375,"t":"2026-10-14T15:20:00Z","v":34599,"vw":423.913755},{"c":424.5,"h":425.27,"l":423.92,"n":756,"o":424.21,"t":"2026-10-14T15:25:00Z","v":22056,"vw":424.528668},{"c":424.745,"h":424.87,"l":424.02,"n":416,"o":424.525,"t":"2026-10-14T15:30:00Z","v":16191,"vw":424.370118},{"c":424.57,"h":425.14,"l":423.13,"n":544,"o":424.94,"t":"2026-10-14T15:35:00Z","v":10677,"vw":424.321331},{"c":424.39,"h":425,"l":424.02,"n":418,"o":424.45,"t":"2026-10-14T15:40:00Z","v":6765,"vw":424.472879},{"c":424.6,"h":424.72,"l":423.615,"n":812,"o":424.16,"t":"2026-10-14T15:45:00Z","v":28768,"vw":424.188535},{"c":425.435,"h":425.64,"l":424.63,"n":488,"o":424.7675,"t":"2026-10-14T15:50:00Z","v":11747,"vw":425.120064},{"c":426.095,"h":426.43,"l":425.09,"n":499,"o":425.505,"t":"2026-10-14T15:55:00Z","v":16190,"vw":425.474072},{"c":424.86,"h":425.95,"l":424.42,"n":586,"o":425.91,"t":"2026-10-14T16:00:00Z","v":24567,"vw":425.218163},{"c":424.1325,"h":424.97,"l":424.035,"n":386,"o":424.96,"t":"2026-10-14T16:05:00Z","v":10392,"vw":424.651694},{"c":424.01,"h":424.43,"l":423.88,"n":625,"o":424.07,"t":"2026-10-14T16:10:00Z","v":29506,"vw":424.207192},{"c":423.39,"h":424.17,"l":423.39,"n":526,"o":423.96,"t":"2026-10-14T16:15:00Z","v":17693,"vw":423.825713},{"c":423.745,"h":423.86,"l":423.22,"n":361,"o":423.23,"t":"2026-10-14T16:20:00Z","v":16953,"vw":423.552498},{"c":423.17,"h":423.93,"l":423.03,"n":599,"o":423.755,"t":"2026-10-14T16:25:00Z","v":16904,"vw":423.391705},{"c":423.07,"h":423.89,"l":422.72,"n":456,"o":423.16,"t":"2026-10-14T16:30:00Z","v":13826,"vw":423.367356},{"c":423.6775,"h":423.95,"l":422.73,"n":376,"o":423.2,"t":"2026-10-14T16:35:00Z","v":14540,"vw":423.148595},{"c":422.62,"h":423.61,"l":422.14,"n":443,"o":423.61,"t":"2026-10-14T16:40:00Z","v":12384,"vw":422.506824},{"c":422.67,"h":422.845,"l":422.24,"n":310,"o":422.765,"t":"2026-10-14T16:45:00Z","v":7869,"vw":422.5313},{"c":422.695,"h":422.83,"l":422.19,"n":397,"o":422.6,"t":"2026-10-14T16:50:00Z","v":6483,"vw":422.443104},{"c":422.225,"h":423.105,"l":422.03,"n":593,"o":422.67,"t":"2026-10-14T16:55:00Z","v":18349,"vw":422.818538},{"c":422.2,"h":422.75,"l":422.03,"n":482,"o":422.225,"t":"2026-10-14T17:00:00Z","v":12225,"vw":422.402915},{"c":422.58,"h":422.785,"l":422.19,"n":485,"o":422.2,"t":"2026-10-14T17:05:00Z","v":15505,"vw":422.43385},{"c":422.61,"h":423.13,"l":422.54,"n":465,"o":422.78,"t":"2026-10-14T17:10:00Z","v":11417,"vw":422.816996},{"c":422.925,"h":423.48,"l":422.56,"n":619,"o":422.56,"t":"2026-10-14T17:15:00Z","v":19263,"vw":423.092601},{"c":423.74,"h":423.74,"l":422.76,"n":478,"o":422.8,"t":"2026-10-14T17:20:00Z","v":15224,"vw":423.143813},{"c":423.78,"h":424.06,"l":423.21,"n":527,"o":423.56,"t":"2026-10-14T17:25:00Z","v":17837,"vw":423.540462},{"c":423.99,"h":424.06,"l":423.42,"n":435,"o":423.99,"t":"2026-10-14T17:30:00Z","v":13730,"vw":423.719051},{"c":425.88,"h":426.52,"l":423.75,"n":672,"o":423.78,"t":"2026-10-14T17:35:00Z","v":23868,"vw":424.619511},{"c":425.14,"h":426.34,"l":425.12,"n":602,"o":425.87,"t":"2026-10-14T17:40:00Z","v":15990,"vw":425.680067},{"c":425.28,"h":425.37,"l":424.39,"n":737,"o":425.14,"t":"2026-10-14T17:45:00Z","v":34399,"vw":424.965829},{"c":424.14,"h":425.11,"l":424,"n":683,"o":425.105,"t":"2026-10-14T17:50:00Z","v":16780,"vw":424.493626},{"c":424.22,"h":424.39,"l":423.93,"n":533,"o":424,"t":"2026-10-14T17:55:00Z","v":16816,"vw":424.161364},{"c":424.88,"h":425.045,"l":423.34,"n":736,"o":424.205,"t":"2026-10-14T18:00:00Z","v":30029,"vw":424.414857},{"c":424.7,"h":425.32,"l":424.7,"n":519,"o":424.875,"t":"2026-10-14T18:05:00Z","v":14975,"vw":424.957895},{"c":424.95,"h":425.08,"l":424.31,"n":596,"o":424.68,"t":"2026-10-14T18:10:00Z","v":15554,"vw":424.648545},{"c":426.065,"h":426.3299,"l":424.95,"n":385,"o":424.95,"t":"2026-10-14T18:15:00Z","v":8552,"vw":425.744608},{"c":425.28,"h":426.19,"l":425.16,"n":655,"o":426.04,"t":"2026-10-14T18:20:00Z","v":13667,"vw":425.624244},{"c":424.96,"h":426.17,"l":424.62,"n":514,"o":425.28,"t":"2026-10-14T18:25:00Z","v":11169,"vw":425.53055},{"c":425.23,"h":425.51,"l":424.37,"n":622,"o":424.95,"t":"2026-10-14T18:30:00Z","v":22611,"vw":425.012424},{"c":425.19,"h":425.37,"l":425.06,"n":510,"o":425.265,"t":"2026-10-14T18:35:00Z","v":11947,"vw":425.214563},{"c":425.375,"h":425.4,"l":424.74,"n":520,"o":425.34,"t":"2026-10-14T18:40:00Z","v":16217,"vw":425.127435},{"c":424.65,"h":425.72,"l":424.65,"n":697,"o":425.18,"t":"2026-10-14T18:45:00Z","v":18582,"vw":425.167565},{"c":424.815,"h":425.02,"l":424.3,"n":665,"o":424.67,"t":"2026-10-14T18:50:00Z","v":15242,"vw":424.781942},{"c":424.765,"h":424.98,"l":424.62,"n":613,"o":424.815,"t":"2026-10-14T18:55:00Z","v":16638,"vw":424.847777},{"c":425.98,"h":426.16,"l":424.49,"n":719,"o":424.7275,"t":"2026-10-14T19:00:00Z","v":38851,"vw":425.020279},{"c":426.02,"h":426.785,"l":425.725,"n":595,"o":425.99,"t":"2026-10-14T19:05:00Z","v":26960,"vw":426.216678},{"c":425.625,"h":426.25,"l":425.46,"n":899,"o":426,"t":"2026-10-14T19:10:00Z","v":47048,"vw":425.885707},{"c":426.37,"h":427.41,"l":425.625,"n":750,"o":425.625,"t":"2026-10-14T19:15:00Z","v":30312,"vw":426.252578},{"c":425.94,"h":427.26,"l":425.94,"n":881,"o":426.4825,"t":"2026-10-14T19:20:00Z","v":33719,"vw":426.65465},{"c":425.905,"h":426.55,"l":425.72,"n":1103,"o":426.02,"t":"2026-10-14T19:25:00Z","v":38797,"vw":426.054366},{"c":425.69,"h":426.32,"l":425.46,"n":1158,"o":426,"t":"2026-10-14T19:30:00Z","v":42604,"vw":425.677847},{"c":427.27,"h":427.28,"l":425.56,"n":752,"o":425.6,"t":"2026-10-14T19:35:00Z","v":19298,"vw":426.403928},{"c":425.43,"h":427.26,"l":424.95,"n":1298,"o":427.26,"t":"2026-10-14T19:40:00Z","v":51590,"vw":425.66742},{"c":424.92,"h":425.91,"l":424.9,"n":923,"o":425.39,"t":"2026-10-14T19:45:00Z","v":24252,"vw":425.50718},{"c":425.04,"h":425.08,"l":423.89,"n":2000,"o":424.8,"t":"2026-10-14T19:50:00Z","v":53268,"vw":424.489555},{"c":428.1,"h":428.19,"l":424.76,"n":6011,"o":425.06,"t":"2026-10-14T19:55:00Z","v":189127,"vw":427.102491},{"c":428.09,"h":428.09,"l":428.09,"n":78,"o":428.09,"t":"2026-10-14T20:00:00Z","v":360804,"vw":428.09},{"c":428.3,"h":428.31,"l":428.3,"n":7,"o":428.31,"t":"2026-10-14T20:05:00Z","v":152,"vw":428.303333},{"c":428.09,"h":428.09,"l":428.09,"n":5,"o":428.09,"t":"2026-10-14T23:55:00Z","v":88,"vw":428.09},{"c":425.78,"h":425.78,"l":425.78,"n":4,"o":425.78,"t":"2026-10-15T08:00:00Z","v":109,"vw":425.78},{"c":429.425,"h":432,"l":424.87,"n":640,"o":429,"t":"2026-10-15T13:30:00Z","v":39000,"vw":428.387099},{"c":429.88,"h":430.73,"l":428.06,"n":469,"o":429.665,"t":"2026-10-15T13:35:00Z","v":11220,"vw":429.409942},{"c":430.45,"h":432.255,"l":428.835,"n":502,"o":429.89,"t":"2026-10-15T13:40:00Z","v":17744,"vw":430.035323},{"c":428.72,"h":430.82,"l":428.72,"n":427,"o":430.35,"t":"2026-10-15T13:45:00Z","v":7772,"vw":429.713592},{"c":429.625,"h":430.4,"l":428.19,"n":432,"o":428.19,"t":"2026-10-15T13:50:00Z","v":13716,"vw":429.559345},{"c":430.32,"h":430.46,"l":429.21,"n":304,"o":430.03,"t":"2026-10-15T13:55:00Z","v":5090,"vw":429.969262},{"c":427.87,"h":430.8099,"l":427.82,"n":727,"o":430.4,"t":"2026-10-15T14:00:00Z","v":26320,"vw":429.682283},{"c":427.735,"h":429.1399,"l":427.175,"n":749,"o":427.45,"t":"2026-10-15T14:05:00Z","v":27703,"vw":427.74496},{"c":427.885,"h":428.4,"l":427.06,"n":544,"o":427.2,"t":"2026-10-15T14:10:00Z","v":11513,"vw":427.846897},{"c":428.54,"h":428.95,"l":427.33,"n":520,"o":427.51,"t":"2026-10-15T14:15:00Z","v":12442,"vw":428.038974},{"c":428.5,"h":428.87,"l":427.76,"n":500,"o":428.46,"t":"2026-10-15T14:20:00Z","v":12073,"vw":428.423852},{"c":429.46,"h":429.64,"l":428.065,"n":610,"o":428.49,"t":"2026-10-15T14:25:00Z","v":20029,"vw":428.789322},{"c":428.56,"h":430.255,"l":428.56,"n":698,"o":429.49,"t":"2026-10-15T14:30:00Z","v":18860,"vw":429.688659},{"c":428.095,"h":428.95,"l":428.09,"n":409,"o":428.65,"t":"2026-10-15T14:35:00Z","v":6718,"vw":428.594566},{"c":427.67,"h":428.29,"l":427.465,"n":360,"o":427.98,"t":"2026-10-15T14:40:00Z","v":6686,"vw":427.797219},{"c":428.205,"h":428.205,"l":427.2701,"n":351,"o":427.83,"t":"2026-10-15T14:45:00Z","v":9089,"vw":427.604225},{"c":428.92,"h":429.1775,"l":427.91,"n":327,"o":428.205,"t":"2026-10-15T14:50:00Z","v":5540,"vw":428.649779},{"c":428.66,"h":429.21,"l":428.51,"n":353,"o":429.21,"t":"2026-10-15T14:55:00Z","v":6667,"vw":428.786097},{"c":428.925,"h":429.35,"l":428.725,"n":455,"o":428.73,"t":"2026-10-15T15:00:00Z","v":10990,"vw":429.040921},{"c":429.97,"h":430.17,"l":428.415,"n":719,"o":428.995,"t":"2026-10-15T15:05:00Z","v":71747,"vw":429.395963},{"c":429.645,"h":430.7,"l":429.645,"n":578,"o":429.975,"t":"2026-10-15T15:10:00Z","v":14252,"vw":430.19044},{"c":429.32,"h":429.945,"l":428.96,"n":338,"o":429.945,"t":"2026-10-15T15:15:00Z","v":10402,"vw":429.365968},{"c":429.3,"h":429.55,"l":429.07,"n":263,"o":429.33,"t":"2026-10-15T15:20:00Z","v":4259,"vw":429.31082},{"c":429.58,"h":429.72,"l":428.78,"n":663,"o":429.33,"t":"2026-10-15T15:25:00Z","v":22740,"vw":429.141379},{"c":429.99,"h":430.48,"l":429.71,"n":407,"o":429.76,"t":"2026-10-15T15:30:00Z","v":5267,"vw":430.027678},{"c":430.3525,"h":430.49,"l":429.6455,"n":432,"o":430.005,"t":"2026-10-15T15:35:00Z","v":9154,"vw":429.944105},{"c":431.02,"h":431.17,"l":430.06,"n":469,"o":430.58,"t":"2026-10-15T15:40:00Z","v":7877,"vw":430.718303},{"c":430.14,"h":430.9884,"l":430.13,"n":324,"o":430.84,"t":"2026-10-15T15:45:00Z","v":5390,"vw":430.47242},{"c":429.48,"h":430.05,"l":429.065,"n":440,"o":429.92,"t":"2026-10-15T15:50:00Z","v":9786,"vw":429.386583},{"c":429.5,"h":429.63,"l":429.02,"n":322,"o":429.45,"t":"2026-10-15T15:55:00Z","v":4819,"vw":429.350203},{"c":430.33,"h":430.34,"l":429.115,"n":336,"o":429.5,"t":"2026-10-15T16:00:00Z","v":12401,"vw":429.626418},{"c":430.31,"h":430.52,"l":429.775,"n":395,"o":430.26,"t":"2026-10-15T16:05:00Z","v":8348,"vw":430.044951},{"c":430.05,"h":430.6,"l":429.91,"n":464,"o":430.5,"t":"2026-10-15T16:10:00Z","v":9937,"vw":430.314515},{"c":429.635,"h":430.445,"l":429.54,"n":415,"o":430.0925,"t":"2026-10-15T16:15:00Z","v":12208,"vw":429.974197},{"c":429.68,"h":430.53,"l":429.68,"n":300,"o":429.9,"t":"2026-10-15T16:20:00Z","v":6511,"vw":429.926232},{"c":431.09,"h":431.09,"l":429.74,"n":308,"o":429.7857,"t":"2026-10-15T16:25:00Z","v":10129,"vw":430.082462},{"c":431.07,"h":431.5,"l":430.95,"n":362,"o":430.98,"t":"2026-10-15T16:30:00Z","v":6239,"vw":431.255042},{"c":431.75,"h":431.97,"l":430.96,"n":280,"o":431.07,"t":"2026-10-15T16:35:00Z","v":5399,"vw":431.427335},{"c":430.95,"h":431.97,"l":430.95,"n":287,"o":431.83,"t":"2026-10-15T16:40:00Z","v":4942,"vw":431.401271},{"c":430.77,"h":430.965,"l":430.33,"n":307,"o":430.905,"t":"2026-10-15T16:45:00Z","v":6317,"vw":430.683686},{"c":430.46,"h":431.11,"l":430.46,"n":782,"o":430.77,"t":"2026-10-15T16:50:00Z","v":21847,"vw":430.721706},{"c":430.14,"h":430.8,"l":430.14,"n":378,"o":430.3425,"t":"2026-10-15T16:55:00Z","v":7989,"vw":430.487054},{"c":430.09,"h":430.71,"l":430.09,"n":358,"o":430.42,"t":"2026-10-15T17:00:00Z","v":6969,"vw":430.446168},{"c":429.1,"h":430.09,"l":428.805,"n":308,"o":430.01,"t":"2026-10-15T17:05:00Z","v":10108,"vw":429.197649},{"c":428.96,"h":429.26,"l":428.87,"n":333,"o":429.015,"t":"2026-10-15T17:10:00Z","v":6819,"vw":429.04523},{"c":429.03,"h":429.16,"l":428.77,"n":459,"o":428.96,"t":"2026-10-15T17:15:00Z","v":14515,"vw":428.971359},{"c":428.7,"h":428.99,"l":428.59,"n":436,"o":428.9,"t":"2026-10-15T17:20:00Z","v":9104,"vw":428.742575},{"c":428.34,"h":428.86,"l":428.34,"n":342,"o":428.64,"t":"2026-10-15T17:25:00Z","v":6492,"vw":428.643637},{"c":428.6,"h":428.79,"l":428.145,"n":371,"o":428.225,"t":"2026-10-15T17:30:00Z","v":9874,"vw":428.330756},{"c":428.835,"h":428.97,"l":428.53,"n":398,"o":428.75,"t":"2026-10-15T17:35:00Z","v":9394,"vw":428.755249},{"c":429.0775,"h":429.38,"l":428.845,"n":306,"o":428.845,"t":"2026-10-15T17:40:00Z","v":6549,"vw":429.071458},{"c":429.13,"h":429.285,"l":428.995,"n":377,"o":429.01,"t":"2026-10-15T17:45:00Z","v":7754,"vw":429.153059},{"c":429.095,"h":429.3,"l":428.79,"n":342,"o":429.02,"t":"2026-10-15T17:50:00Z","v":8278,"vw":429.015812},{"c":429.06,"h":429.3,"l":428.8,"n":333,"o":429.095,"t":"2026-10-15T17:55:00Z","v":9217,"vw":428.995061},{"c":429.98,"h":430.18,"l":428.97,"n":506,"o":428.97,"t":"2026-10-15T18:00:00Z","v":34935,"vw":429.526478},{"c":430.04,"h":430.04,"l":429.71,"n":310,"o":429.98,"t":"2026-10-15T18:05:00Z","v":6547,"vw":429.820468},{"c":429.56,"h":429.995,"l":429.56,"n":315,"o":429.995,"t":"2026-10-15T18:10:00Z","v":16207,"vw":429.659347},{"c":429.28,"h":429.79,"l":429.24,"n":299,"o":429.7492,"t":"2026-10-15T18:15:00Z","v":5581,"vw":429.432191},{"c":428.825,"h":429.23,"l":428.77,"n":338,"o":429.22,"t":"2026-10-15T18:20:00Z","v":4672,"vw":429.042245},{"c":427.56,"h":428.64,"l":427.39,"n":263,"o":428.64,"t":"2026-10-15T18:25:00Z","v":3601,"vw":427.967192},{"c":428.235,"h":428.28,"l":427.42,"n":558,"o":427.66,"t":"2026-10-15T18:30:00Z","v":21790,"vw":427.868472},{"c":427.85,"h":428.185,"l":427.67,"n":535,"o":428.185,"t":"2026-10-15T18:35:00Z","v":12030,"vw":427.921572},{"c":427.83,"h":428.06,"l":427.72,"n":501,"o":427.925,"t":"2026-10-15T18:40:00Z","v":15170,"vw":427.878062},{"c":428.17,"h":428.23,"l":427.82,"n":268,"o":427.92,"t":"2026-10-15T18:45:00Z","v":6250,"vw":428.060357},{"c":428.25,"h":428.48,"l":427.99,"n":473,"o":428.175,"t":"2026-10-15T18:50:00Z","v":8295,"vw":428.209179},{"c":427.3,"h":428.18,"l":427.22,"n":678,"o":428.16,"t":"2026-10-15T18:55:00Z","v":14485,"vw":427.588933},{"c":427.17,"h":427.67,"l":426.99,"n":558,"o":427.39,"t":"2026-10-15T19:00:00Z","v":14279,"vw":427.402994},{"c":426.97,"h":427.35,"l":426.79,"n":544,"o":427.22,"t":"2026-10-15T19:05:00Z","v":14916,"vw":427.100647},{"c":427.225,"h":427.34,"l":426.65,"n":637,"o":426.97,"t":"2026-10-15T19:10:00Z","v":18500,"vw":426.91674},{"c":427.825,"h":427.825,"l":426.77,"n":649,"o":427.225,"t":"2026-10-15T19:15:00Z","v":25980,"vw":427.263571},{"c":427.64,"h":428.01,"l":427.41,"n":575,"o":427.865,"t":"2026-10-15T19:20:00Z","v":16169,"vw":427.734513},{"c":427.62,"h":427.765,"l":427.14,"n":617,"o":427.765,"t":"2026-10-15T19:25:00Z","v":20105,"vw":427.417584},{"c":428.22,"h":428.37,"l":427.58,"n":783,"o":427.58,"t":"2026-10-15T19:30:00Z","v":27942,"vw":427.882588},{"c":427.975,"h":428.215,"l":427.73,"n":878,"o":428.18,"t":"2026-10-15T19:35:00Z","v":23392,"vw":427.987076},{"c":428.93,"h":429.05,"l":427.75,"n":762,"o":428.04,"t":"2026-10-15T19:40:00Z","v":23471,"vw":428.338969},{"c":428.035,"h":429.16,"l":427.94,"n":1296,"o":428.83,"t":"2026-10-15T19:45:00Z","v":35831,"vw":428.614202},{"c":427.8,"h":428.49,"l":427.31,"n":1537,"o":427.94,"t":"2026-10-15T19:50:00Z","v":52030,"vw":427.967578},{"c":428.42,"h":429.31,"l":427.12,"n":5059,"o":427.95,"t":"2026-10-15T19:55:00Z","v":149501,"vw":428.344532},{"c":428.43,"h":429.81,"l":428.42,"n":108,"o":428.42,"t":"2026-10-15T20:00:00Z","v":242949,"vw":428.43116},{"c":430,"h":430,"l":430,"n":2,"o":430,"t":"2026-10-15T21:40:00Z","v":50,"vw":430},{"c":430.5,"h":430.5,"l":430.5,"n":1,"o":430.5,"t":"2026-10-15T21:45:00Z","v":57,"vw":430.5},{"c":397,"h":397,"l":397,"n":1,"o":397,"t":"2026-10-16T12:05:00Z","v":50,"vw":397},{"c":428,"h":428,"l":428,"n":9,"o":428,"t":"2026-10-16T12:25:00Z","v":101,"vw":428},{"c":430.6,"h":430.6,"l":430.6,"n":1,"o":430.6,"t":"2026-10-16T13:25:00Z","v":200,"vw":430.6},{"c":431.75,"h":434,"l":430,"n":364,"o":433.34,"t":"2026-10-16T13:30:00Z","v":62101,"vw":433.253226},{"c":429.28,"h":431.28,"l":429.2,"n":414,"o":430.78,"t":"2026-10-16T13:35:00Z","v":8167,"vw":430.484371},{"c":428.1,"h":429.77,"l":427.82,"n":406,"o":429.745,"t":"2026-10-16T13:40:00Z","v":13862,"vw":428.228305},{"c":430.03,"h":430.15,"l":427.31,"n":525,"o":428.605,"t":"2026-10-16T13:45:00Z","v":16161,"vw":428.37762},{"c":431.23,"h":431.48,"l":429.62,"n":305,"o":429.62,"t":"2026-10-16T13:50:00Z","v":4929,"vw":430.475482},{"c":430.675,"h":432.16,"l":430.645,"n":445,"o":431.3,"t":"2026-10-16T13:55:00Z","v":8845,"vw":431.596182},{"c":430.02,"h":431.75,"l":430.01,"n":444,"o":430.74,"t":"2026-10-16T14:00:00Z","v":8230,"vw":431.107867},{"c":430.37,"h":430.54,"l":429.95,"n":442,"o":429.96,"t":"2026-10-16T14:05:00Z","v":9547,"vw":430.23357},{"c":428.2499,"h":430.61,"l":427.96,"n":486,"o":430.36,"t":"2026-10-16T14:10:00Z","v":19297,"vw":428.887238},{"c":427.425,"h":428.54,"l":427.175,"n":416,"o":428.24,"t":"2026-10-16T14:15:00Z","v":11676,"vw":427.729035},{"c":428.33,"h":428.5299,"l":427.4,"n":297,"o":427.425,"t":"2026-10-16T14:20:00Z","v":5522,"vw":427.971403},{"c":427.06,"h":428.65,"l":427.06,"n":259,"o":428.4,"t":"2026-10-16T14:25:00Z","v":5254,"vw":428.149573},{"c":427.68,"h":427.7699,"l":426.72,"n":437,"o":427.16,"t":"2026-10-16T14:30:00Z","v":11398,"vw":427.20752},{"c":428.25,"h":428.265,"l":427.26,"n":311,"o":427.26,"t":"2026-10-16T14:35:00Z","v":4198,"vw":427.878167},{"c":428.23,"h":428.31,"l":427.89,"n":251,"o":428.245,"t":"2026-10-16T14:40:00Z","v":4235,"vw":428.086002},{"c":428.17,"h":428.35,"l":427.89,"n":334,"o":428.255,"t":"2026-10-16T14:45:00Z","v":5835,"vw":428.12767},{"c":428.75,"h":428.75,"l":428.05,"n":232,"o":428.07,"t":"2026-10-16T14:50:00Z","v":5413,"vw":428.243403},{"c":428.995,"h":429.3281,"l":428.37,"n":197,"o":428.96,"t":"2026-10-16T14:55:00Z","v":3486,"vw":428.940352},{"c":429.47,"h":429.6899,"l":428.92,"n":365,"o":429.09,"t":"2026-10-16T15:00:00Z","v":6346,"vw":429.238167},{"c":429.11,"h":429.53,"l":429.11,"n":226,"o":429.355,"t":"2026-10-16T15:05:00Z","v":3926,"vw":429.30945},{"c":430.385,"h":430.56,"l":429.15,"n":338,"o":429.52,"t":"2026-10-16T15:10:00Z","v":10560,"vw":430.135289},{"c":431.095,"h":431.22,"l":430.03,"n":454,"o":430.03,"t":"2026-10-16T15:15:00Z","v":9784,"vw":430.352317},{"c":429.84,"h":431.05,"l":429.69,"n":418,"o":430.795,"t":"2026-10-16T15:20:00Z","v":8436,"vw":430.47798},{"c":430.02,"h":430.02,"l":429.27,"n":418,"o":429.64,"t":"2026-10-16T15:25:00Z","v":6211,"vw":429.559625},{"c":430.22,"h":430.45,"l":429.75,"n":289,"o":430.01,"t":"2026-10-16T15:30:00Z","v":4837,"vw":430.049675},{"c":430.215,"h":430.5199,"l":429.9,"n":302,"o":430.325,"t":"2026-10-16T15:35:00Z","v":5548,"vw":430.199424},{"c":429.24,"h":430.18,"l":429.24,"n":316,"o":430.18,"t":"2026-10-16T15:40:00Z","v":4269,"vw":429.682297},{"c":429.18,"h":429.48,"l":429,"n":242,"o":429.02,"t":"2026-10-16T15:45:00Z","v":3439,"vw":429.282634},{"c":428.805,"h":429,"l":428.52,"n":359,"o":428.97,"t":"2026-10-16T15:50:00Z","v":9174,"vw":428.884025},{"c":428.84,"h":428.84,"l":428.55,"n":283,"o":428.805,"t":"2026-10-16T15:55:00Z","v":5562,"vw":428.700276},{"c":428.7,"h":429,"l":428.47,"n":310,"o":428.875,"t":"2026-10-16T16:00:00Z","v":9393,"vw":428.721871},{"c":428.84,"h":429.53,"l":428.64,"n":875,"o":428.91,"t":"2026-10-16T16:05:00Z","v":31608,"vw":429.159818},{"c":428.655,"h":429.175,"l":428.575,"n":286,"o":429.075,"t":"2026-10-16T16:10:00Z","v":6431,"vw":428.867214},{"c":428.6,"h":428.97,"l":428.28,"n":224,"o":428.56,"t":"2026-10-16T16:15:00Z","v":3873,"vw":428.629655},{"c":428.37,"h":428.6,"l":428.11,"n":236,"o":428.44,"t":"2026-10-16T16:20:00Z","v":3042,"vw":428.442709},{"c":428,"h":428.4,"l":428,"n":335,"o":428.4,"t":"2026-10-16T16:25:00Z","v":5072,"vw":428.236856},{"c":428.08,"h":428.48,"l":427.925,"n":284,"o":427.925,"t":"2026-10-16T16:30:00Z","v":3956,"vw":428.270621},{"c":428.075,"h":428.48,"l":428.06,"n":255,"o":428.185,"t":"2026-10-16T16:35:00Z","v":4624,"vw":428.355116},{"c":428.21,"h":428.2799,"l":427.85,"n":266,"o":428.12,"t":"2026-10-16T16:40:00Z","v":4823,"vw":427.993454},{"c":427.9425,"h":428.065,"l":427.42,"n":228,"o":428.065,"t":"2026-10-16T16:45:00Z","v":2671,"vw":427.872229},{"c":427.79,"h":427.915,"l":427.68,"n":229,"o":427.71,"t":"2026-10-16T16:50:00Z","v":2871,"vw":427.789888},{"c":428.18,"h":428.199,"l":427.57,"n":429,"o":427.75,"t":"2026-10-16T16:55:00Z","v":6173,"vw":427.947532},{"c":427.97,"h":428.63,"l":427.97,"n":301,"o":428.285,"t":"2026-10-16T17:00:00Z","v":5643,"vw":428.249319},{"c":427.6409,"h":428.09,"l":427.49,"n":279,"o":428.09,"t":"2026-10-16T17:05:00Z","v":3898,"vw":427.796497},{"c":428.02,"h":428.02,"l":427.43,"n":304,"o":427.61,"t":"2026-10-16T17:10:00Z","v":6921,"vw":427.692653},{"c":427.5118,"h":428.26,"l":427.33,"n":373,"o":428.06,"t":"2026-10-16T17:15:00Z","v":5263,"vw":427.849397},{"c":427.465,"h":427.61,"l":426.92,"n":287,"o":427.14,"t":"2026-10-16T17:20:00Z","v":3317,"vw":427.239863},{"c":427.95,"h":427.95,"l":427.55,"n":360,"o":427.5575,"t":"2026-10-16T17:25:00Z","v":6470,"vw":427.760939},{"c":428.35,"h":428.44,"l":428.04,"n":237,"o":428.12,"t":"2026-10-16T17:30:00Z","v":2503,"vw":428.256181},{"c":428.25,"h":428.425,"l":428.25,"n":328,"o":428.415,"t":"2026-10-16T17:35:00Z","v":5125,"vw":428.388444},{"c":428.82,"h":429.12,"l":428.24,"n":347,"o":428.24,"t":"2026-10-16T17:40:00Z","v":4571,"vw":428.701716},{"c":428.59,"h":429.155,"l":428.54,"n":419,"o":428.865,"t":"2026-10-16T17:45:00Z","v":6571,"vw":428.856685},{"c":428.24,"h":428.49,"l":428.03,"n":261,"o":428.49,"t":"2026-10-16T17:50:00Z","v":4000,"vw":428.260545},{"c":428.92,"h":429,"l":428.15,"n":371,"o":428.24,"t":"2026-10-16T17:55:00Z","v":6409,"vw":428.587759},{"c":428.6401,"h":428.83,"l":428.37,"n":340,"o":428.71,"t":"2026-10-16T18:00:00Z","v":5946,"vw":428.661706},{"c":428.17,"h":429.05,"l":428.17,"n":570,"o":428.93,"t":"2026-10-16T18:05:00Z","v":11734,"vw":428.594033},{"c":429.175,"h":429.33,"l":428.17,"n":439,"o":428.17,"t":"2026-10-16T18:10:00Z","v":10310,"vw":428.502321},{"c":429.35,"h":429.39,"l":429.095,"n":235,"o":429.18,"t":"2026-10-16T18:15:00Z","v":3817,"vw":429.226775},{"c":429.255,"h":429.39,"l":428.79,"n":324,"o":429.28,"t":"2026-10-16T18:20:00Z","v":5122,"vw":429.073527},{"c":429.2,"h":429.405,"l":428.98,"n":339,"o":429.19,"t":"2026-10-16T18:25:00Z","v":5026,"vw":429.199028},{"c":429.075,"h":429.35,"l":428.93,"n":380,"o":429.15,"t":"2026-10-16T18:30:00Z","v":5297,"vw":429.127558},{"c":429.48,"h":429.5,"l":428.76,"n":534,"o":429,"t":"2026-10-16T18:35:00Z","v":10131,"vw":429.040738},{"c":429.63,"h":429.935,"l":429.41,"n":450,"o":429.52,"t":"2026-10-16T18:40:00Z","v":8228,"vw":429.665762},{"c":429.785,"h":429.805,"l":429.47,"n":484,"o":429.795,"t":"2026-10-16T18:45:00Z","v":6052,"vw":429.690105},{"c":429.825,"h":430.03,"l":429.5,"n":541,"o":429.765,"t":"2026-10-16T18:50:00Z","v":10025,"vw":429.651115},{"c":429.685,"h":429.83,"l":429.49,"n":417,"o":429.825,"t":"2026-10-16T18:55:00Z","v":5141,"vw":429.660296},{"c":430.435,"h":430.64,"l":429.55,"n":464,"o":429.665,"t":"2026-10-16T19:00:00Z","v":9759,"vw":430.357634},{"c":430.48,"h":430.61,"l":430.16,"n":382,"o":430.38,"t":"2026-10-16T19:05:00Z","v":5867,"vw":430.359887},{"c":430.55,"h":431.29,"l":430.28,"n":694,"o":430.45,"t":"2026-10-16T19:10:00Z","v":13242,"vw":430.681258},{"c":430.54,"h":430.71,"l":430.08,"n":553,"o":430.38,"t":"2026-10-16T19:15:00Z","v":9783,"vw":430.512906},{"c":430.72,"h":430.81,"l":430.48,"n":392,"o":430.51,"t":"2026-10-16T19:20:00Z","v":6855,"vw":430.620578},{"c":429.48,"h":430.73,"l":429.36,"n":674,"o":430.73,"t":"2026-10-16T19:25:00Z","v":17238,"vw":430.143134},{"c":429.51,"h":429.62,"l":429.19,"n":618,"o":429.475,"t":"2026-10-16T19:30:00Z","v":17934,"vw":429.381028},{"c":429.115,"h":429.63,"l":428.76,"n":565,"o":429.42,"t":"2026-10-16T19:35:00Z","v":9543,"vw":429.243236},{"c":429.42,"h":429.76,"l":428.18,"n":914,"o":429.01,"t":"2026-10-16T19:40:00Z","v":36035,"vw":429.050206},{"c":428.81,"h":429.77,"l":428.45,"n":879,"o":429.56,"t":"2026-10-16T19:45:00Z","v":56027,"vw":429.374878},{"c":428.4,"h":429.26,"l":428.1,"n":1465,"o":428.84,"t":"2026-10-16T19:50:00Z","v":41850,"vw":428.771},{"c":428.21,"h":428.86,"l":427.9,"n":3924,"o":428.58,"t":"2026-10-16T19:55:00Z","v":145611,"vw":428.203628},{"c":426.44,"h":428.26,"l":426.42,"n":155,"o":428.09,"t":"2026-10-16T20:00:00Z","v":277937,"vw":428.248024}],"history":[{"c":509.02,"h":510.24,"l":500.14,"n":24319,"o":501.99,"t":"2024-10-14T04:00:00Z","v":1184361,"vw":507.441244},{"c":483.87,"h":493,"l":482.71,"n":51926,"o":486.05,"t":"2024-10-15T04:00:00Z","v":2236088,"vw":486.931755},{"c":496.96,"h":497.34,"l":484,"n":36661,"o":484,"t":"2024-10-16T04:00:00Z","v":1828740,"vw":495.198431},{"c":444.35,"h":447.24,"l":397.98,"n":144567,"o":404.905,"t":"2024-10-17T04:00:00Z","v":8286971,"vw":429.588493},{"c":430.77,"h":442.99,"l":426.21,"n":68928,"o":436.44,"t":"2024-10-18T04:00:00Z","v":3318980,"vw":432.207822},{"c":422.26,"h":435.61,"l":420.76,"n":45837,"o":428.21,"t":"2024-10-21T04:00:00Z","v":2212458,"vw":424.196712},{"c":419.84,"h":422.28,"l":413.16,"n":39452,"o":415.07,"t":"2024-10-22T04:00:00Z","v":2234440,"vw":418.95645},{"c":415.54,"h":420.59,"l":412.4103,"n":40830,"o":415.6,"t":"2024-10-23T04:00:00Z","v":1835673,"vw":415.186311},{"c":419.04,"h":428.88,"l":418.6,"n":45952,"o":418.92,"t":"2024-10-24T04:00:00Z","v":2352432,"vw":423.031511},{"c":425.27,"h":433.85,"l":423,"n":42436,"o":423,"t":"2024-10-25T04:00:00Z","v":2089681,"vw":427.909895},{"c":417.26,"h":427.955,"l":417.05,"n":34829,"o":426.77,"t":"2024-10-28T04:00:00Z","v":1518589,"vw":419.704356},{"c":410.57,"h":417.82,"l":410.57,"n":34523,"o":417.41,"t":"2024-10-29T04:00:00Z","v":1650387,"vw":412.562772},{"c":410.76,"h":415.1,"l":409.42,"n":40005,"o":410.62,"t":"2024-10-30T04:00:00Z","v":1930436,"vw":412.057437},{"c":405.76,"h":413,"l":405.62,"n":34277,"o":410.54,"t":"2024-10-31T04:00:00Z","v":1879228,"vw":408.167446},{"c":414.01,"h":416.62,"l":408.46,"n":43232,"o":409.01,"t":"2024-11-01T04:00:00Z","v":2410171,"vw":414.074531},{"c":417.86,"h":419.61,"l":413.6214,"n":34505,"o":415,"t":"2024-11-04T05:00:00Z","v":1931028,"vw":417.188932},{"c":417.77,"h":421.93,"l":415,"n":38838,"o":416.74,"t":"2024-11-05T05:00:00Z","v":2185290,"vw":417.998561},{"c":428.93,"h":432.48,"l":408.07,"n":61397,"o":412.88,"t":"2024-11-06T05:00:00Z","v":3173022,"vw":425.423964},{"c":429.34,"h":433.38,"l":425.12,"n":38406,"o":430.81,"t":"2024-11-07T05:00:00Z","v":2263932,"vw":427.931766},{"c":422.62,"h":431.13,"l":421.61,"n":28753,"o":430.13,"t":"2024-11-08T05:00:00Z","v":1569730,"vw":424.378564},{"c":425.39,"h":431.05,"l":423.43,"n":30366,"o":423.98,"t":"2024-11-11T05:00:00Z","v":1620619,"vw":426.865603},{"c":412.92,"h":425.255,"l":410.32,"n":39567,"o":424.13,"t":"2024-11-12T05:00:00Z","v":2029462,"vw":415.005989},{"c":410.89,"h":415.74,"l":410.19,"n":32382,"o":412.8,"t":"2024-11-13T05:00:00Z","v":1448107,"vw":411.926968},{"c":407.04,"h":414.36,"l":405.15,"n":41362,"o":411.56,"t":"2024-11-14T05:00:00Z","v":1784776,"vw":408.335986},{"c":400.69,"h":408.7,"l":398.43,"n":47362,"o":405,"t":"2024-11-15T05:00:00Z","v":2616673,"vw":401.218171},{"c":400.7,"h":403.68,"l":397.92,"n":34142,"o":400,"t":"2024-11-18T05:00:00Z","v":1465888,"vw":400.523436},{"c":394.2,"h":400,"l":391.83,"n":38739,"o":397.17,"t":"2024-11-19T05:00:00Z","v":2000403,"vw":395.323674},{"c":397.48,"h":400.03,"l":391.02,"n":37289,"o":396.14,"t":"2024-11-20T05:00:00Z","v":2389824,"vw":397.339909},{"c":403.6,"h":403.83,"l":397.74,"n":30185,"o":398.94,"t":"2024-11-21T05:00:00Z","v":1380830,"vw":401.763664},{"c":402.55,"h":406.73,"l":400.34,"n":27666,"o":403.15,"t":"2024-11-22T05:00:00Z","v":1180199,"vw":402.780398},{"c":407.6,"h":409.77,"l":403.5201,"n":32311,"o":404.47,"t":"2024-11-25T05:00:00Z","v":2468028,"vw":407.63593},{"c":401.96,"h":408.755,"l":398.02,"n":30378,"o":408.755,"t":"2024-11-26T05:00:00Z","v":1611238,"vw":401.536601},{"c":402.75,"h":407.73,"l":401.46,"n":26812,"o":401.47,"t":"2024-11-27T05:00:00Z","v":1179428,"vw":403.784664},{"c":406.96,"h":409.7476,"l":400.44,"n":17915,"o":401.01,"t":"2024-11-29T05:00:00Z","v":1580944,"vw":407.154345},{"c":410.39,"h":412.21,"l":404.0563,"n":33284,"o":408.79,"t":"2024-12-02T05:00:00Z","v":2030482,"vw":409.641756},{"c":408.07,"h":412.3416,"l":406.78,"n":28233,"o":411.49,"t":"2024-12-03T05:00:00Z","v":1692129,"vw":409.417056},{"c":400.11,"h":410,"l":397.6,"n":36662,"o":407.53,"t":"2024-12-04T05:00:00Z","v":1903592,"vw":401.264837},{"c":392.98,"h":400.14,"l":391.8525,"n":37276,"o":399.65,"t":"2024-12-05T05:00:00Z","v":1693890,"vw":394.394603},{"c":382.14,"h":394.3853,"l":379.29,"n":56209,"o":393.84,"t":"2024-12-06T05:00:00Z","v":2731180,"vw":383.806275},{"c":395.66,"h":397.79,"l":383.53,"n":45997,"o":383.69,"t":"2024-12-09T05:00:00Z","v":2433240,"vw":392.784244},{"c":389.86,"h":398.24,"l":387.7,"n":35389,"o":394.56,"t":"2024-12-10T05:00:00Z","v":2201323,"vw":391.138899},{"c":385.56,"h":389.843,"l":380.38,"n":41274,"o":387.57,"t":"2024-12-11T05:00:00Z","v":2163970,"vw":384.375305},{"c":378.39,"h":390.27,"l":377.97,"n":39635,"o":387.65,"t":"2024-12-12T05:00:00Z","v":1730151,"vw":381.568553},{"c":381.41,"h":387.7,"l":375.29,"n":42983,"o":378.21,"t":"2024-12-13T05:00:00Z","v":1921092,"vw":382.607187},{"c":373.3,"h":384.82,"l":371.835,"n":50826,"o":380.77,"t":"2024-12-16T05:00:00Z","v":2636313,"vw":376.513292},{"c":366.3,"h":374,"l":363.54,"n":56103,"o":367.83,"t":"2024-12-17T05:00:00Z","v":2964507,"vw":368.885192},{"c":366.26,"h":374.39,"l":364.71,"n":44916,"o":365.52,"t":"2024-12-18T05:00:00Z","v":2237064,"vw":369.903132},{"c":366.48,"h":370.9,"l":362.21,"n":45426,"o":365.1,"t":"2024-12-19T05:00:00Z","v":2362573,"vw":366.067566},{"c":365.96,"h":372,"l":364.86,"n":34472,"o":365.66,"t":"2024-12-20T05:00:00Z","v":3445621,"vw":367.074323},{"c":370.89,"h":371.43,"l":366.32,"n":30916,"o":367.63,"t":"2024-12-23T05:00:00Z","v":1458479,"vw":369.143509},{"c":372.94,"h":373.28,"l":367.7301,"n":12064,"o":368.45,"t":"2024-12-24T05:00:00Z","v":468226,"vw":371.676693},{"c":373.66,"h":374.865,"l":370.01,"n":20787,"o":372.03,"t":"2024-12-26T05:00:00Z","v":1252225,"vw":373.193742},{"c":371.07,"h":374.1,"l":368.54,"n":22400,"o":371.57,"t":"2024-12-27T05:00:00Z","v":812106,"vw":370.858663},{"c":368.8,"h":369.62,"l":365.04,"n":24496,"o":369.51,"t":"2024-12-30T05:00:00Z","v":1303771,"vw":368.123787},{"c":368.9,"h":372.7,"l":367.92,"n":25685,"o":370,"t":"2024-12-31T05:00:00Z","v":1205818,"vw":369.094022},{"c":365.83,"h":374.84,"l":364.615,"n":30011,"o":372.37,"t":"2025-01-02T05:00:00Z","v":1219308,"vw":367.370842},{"c":371.56,"h":374.39,"l":366.22,"n":27151,"o":366.77,"t":"2025-01-03T05:00:00Z","v":1251273,"vw":371.334683},{"c":379.65,"h":383.79,"l":373.015,"n":36390,"o":373.36,"t":"2025-01-06T05:00:00Z","v":1908526,"vw":379.714078},{"c":380.75,"h":385.38,"l":378.9832,"n":26436,"o":381.13,"t":"2025-01-07T05:00:00Z","v":1190556,"vw":381.132636},{"c":383.24,"h":384.18,"l":376.52,"n":29044,"o":379.08,"t":"2025-01-08T05:00:00Z","v":1517615,"vw":381.982824},{"c":381.15,"h":390.8,"l":379.01,"n":40843,"o":381.24,"t":"2025-01-10T05:00:00Z","v":1779912,"vw":384.251315},{"c":396.49,"h":398.43,"l":381.16,"n":40762,"o":385.02,"t":"2025-01-13T05:00:00Z","v":2012958,"vw":395.211013},{"c":393.16,"h":395.41,"l":388.79,"n":27130,"o":391.15,"t":"2025-01-14T05:00:00Z","v":1345452,"vw":392.686582},{"c":389.29,"h":393,"l":380.37,"n":39059,"o":392.38,"t":"2025-01-15T05:00:00Z","v":1857260,"vw":386.580949},{"c":385.26,"h":385.33,"l":375.13,"n":46239,"o":377.4,"t":"2025-01-16T05:00:00Z","v":2406701,"vw":381.636476},{"c":385.29,"h":389.9,"l":383.83,"n":38620,"o":387.02,"t":"2025-01-17T05:00:00Z","v":2699402,"vw":386.216053},{"c":389.22,"h":391.61,"l":386.93,"n":38765,"o":388.8,"t":"2025-01-21T05:00:00Z","v":1999119,"vw":388.878979},{"c":390.73,"h":392.55,"l":379.79,"n":48301,"o":382.48,"t":"2025-01-22T05:00:00Z","v":2450896,"vw":388.900868},{"c":401.36,"h":410,"l":389.3068,"n":60576,"o":404.72,"t":"2025-01-23T05:00:00Z","v":3157688,"vw":399.352975},{"c":400.96,"h":402.95,"l":394.83,"n":35652,"o":397.16,"t":"2025-01-24T05:00:00Z","v":1551415,"vw":400.00499},{"c":411.24,"h":415.49,"l":404.26,"n":42184,"o":405.13,"t":"2025-01-27T05:00:00Z","v":1961226,"vw":411.685175},{"c":405.4,"h":412.37,"l":401.83,"n":40047,"o":410.18,"t":"2025-01-28T05:00:00Z","v":1885060,"vw":405.899401},{"c":400.3,"h":406.215,"l":399.71,"n":30558,"o":404.4,"t":"2025-01-29T05:00:00Z","v":1418473,"vw":401.834854},{"c":399.32,"h":400.3,"l":393.25,"n":42032,"o":399.38,"t":"2025-01-30T05:00:00Z","v":1484176,"vw":397.763527},{"c":395.7,"h":401,"l":395.32,"n":25384,"o":398.31,"t":"2025-01-31T05:00:00Z","v":1183997,"vw":397.218601},{"c":405.1,"h":408.5,"l":395.995,"n":44477,"o":396.05,"t":"2025-02-03T05:00:00Z","v":2030826,"vw":404.080045},{"c":401.98,"h":408.305,"l":398.32,"n":28492,"o":400.17,"t":"2025-02-04T05:00:00Z","v":1348270,"vw":403.5961},{"c":402.16,"h":402.66,"l":395.76,"n":26924,"o":399.99,"t":"2025-02-05T05:00:00Z","v":1205379,"vw":401.005206},{"c":390.47,"h":401.48,"l":388.91,"n":30036,"o":400.31,"t":"2025-02-06T05:00:00Z","v":1453473,"vw":391.959041},{"c":391.42,"h":394.72,"l":389.61,"n":26052,"o":391.13,"t":"2025-02-07T05:00:00Z","v":1074592,"vw":392.188627},{"c":396.14,"h":396.48,"l":390.2461,"n":23713,"o":392.37,"t":"2025-02-10T05:00:00Z","v":856845,"vw":394.516776},{"c":391.22,"h":398.36,"l":387.76,"n":24798,"o":396.14,"t":"2025-02-11T05:00:00Z","v":1229502,"vw":390.674975},{"c":385.66,"h":397.1,"l":379.41,"n":30369,"o":391.24,"t":"2025-02-12T05:00:00Z","v":1443634,"vw":386.155218},{"c":391.6,"h":392.365,"l":385.09,"n":28343,"o":388.11,"t":"2025-02-13T05:00:00Z","v":1227298,"vw":390.233924},{"c":389.25,"h":395.09,"l":388.08,"n":24237,"o":392.04,"t":"2025-02-14T05:00:00Z","v":1202262,"vw":390.937724},{"c":382.48,"h":387.7778,"l":378.73,"n":31428,"o":386.3,"t":"2025-02-18T05:00:00Z","v":1588936,"vw":382.23679},{"c":391.71,"h":392,"l":382.5,"n":27228,"o":382.84,"t":"2025-02-19T05:00:00Z","v":1123828,"vw":389.194088},{"c":390.5,"h":396.22,"l":388.66,"n":28770,"o":389.98,"t":"2025-02-20T05:00:00Z","v":1324995,"vw":391.314273},{"c":385.1,"h":389.66,"l":378,"n":37032,"o":379,"t":"2025-02-21T05:00:00Z","v":1737086,"vw":384.743944},{"c":385.26,"h":388.37,"l":378.615,"n":29915,"o":385.1,"t":"2025-02-24T05:00:00Z","v":1299266,"vw":384.954457},{"c":401.93,"h":403.16,"l":386.09,"n":43245,"o":386.96,"t":"2025-02-25T05:00:00Z","v":2174443,"vw":399.084662},{"c":386.13,"h":399.095,"l":384.83,"n":40046,"o":396.73,"t":"2025-02-26T05:00:00Z","v":2208985,"vw":389.847216},{"c":392.87,"h":399.43,"l":386.9,"n":37073,"o":388.94,"t":"2025-02-27T05:00:00Z","v":1327081,"vw":394.767336},{"c":396.88,"h":397.31,"l":389.66,"n":28886,"o":392.37,"t":"2025-02-28T05:00:00Z","v":1554610,"vw":394.987888},{"c":395.5,"h":403.42,"l":394.78,"n":33161,"o":400,"t":"2025-03-03T05:00:00Z","v":1526116,"vw":397.022598},{"c":397.27,"h":403.82,"l":392.83,"n":33146,"o":395.5,"t":"2025-03-04T05:00:00Z","v":1485325,"vw":399.365532},{"c":397.47,"h":400.02,"l":393.75,"n":22027,"o":394.48,"t":"2025-03-05T05:00:00Z","v":911173,"vw":397.121126},{"c":402.77,"h":404.43,"l":393.06,"n":31086,"o":397.85,"t":"2025-03-06T05:00:00Z","v":1393884,"vw":400.640378},{"c":409.46,"h":412.88,"l":399.27,"n":39011,"o":400.06,"t":"2025-03-07T05:00:00Z","v":1638166,"vw":408.923787},{"c":409.55,"h":419.89,"l":408.34,"n":47841,"o":408.84,"t":"2025-03-10T04:00:00Z","v":2139548,"vw":413.726778},{"c":422.04,"h":427.525,"l":412,"n":71031,"o":425.13,"t":"2025-03-11T04:00:00Z","v":3153892,"vw":420.712821},{"c":411.04,"h":420.72,"l":410.65,"n":45952,"o":417.68,"t":"2025-03-12T04:00:00Z","v":2135391,"vw":414.242785},{"c":417.25,"h":419.24,"l":411.04,"n":38871,"o":412.91,"t":"2025-03-13T04:00:00Z","v":1753382,"vw":416.218299},{"c":420.94,"h":422.45,"l":414.53,"n":33517,"o":416.82,"t":"2025-03-14T04:00:00Z","v":1451690,"vw":420.646085},{"c":430.59,"h":431.97,"l":421.22,"n":33675,"o":421.22,"t":"2025-03-17T04:00:00Z","v":1494451,"vw":429.421049},{"c":436.25,"h":438.14,"l":430.735,"n":38677,"o":433.28,"t":"2025-03-18T04:00:00Z","v":2135062,"vw":435.933163},{"c":430.48,"h":435.34,"l":424.98,"n":31278,"o":433.31,"t":"2025-03-19T04:00:00Z","v":1365589,"vw":429.947615},{"c":434.28,"h":436.45,"l":428.2301,"n":26712,"o":430.43,"t":"2025-03-20T04:00:00Z","v":1331009,"vw":433.782673},{"c":427.19,"h":436.33,"l":424.97,"n":31883,"o":432.28,"t":"2025-03-21T04:00:00Z","v":3034783,"vw":427.903753},{"c":427.23,"h":432.32,"l":424.78,"n":22245,"o":425.99,"t":"2025-03-24T04:00:00Z","v":972102,"vw":427.985322},{"c":423.47,"h":428.95,"l":419.53,"n":27197,"o":428.83,"t":"2025-03-25T04:00:00Z","v":1309736,"vw":424.03341},{"c":430.53,"h":434.6,"l":422.46,"n":30318,"o":424.64,"t":"2025-03-26T04:00:00Z","v":1224476,"vw":429.28759},{"c":431.95,"h":433.73,"l":424.78,"n":25268,"o":430.04,"t":"2025-03-27T04:00:00Z","v":1075239,"vw":430.308812},{"c":432,"h":436.67,"l":431.475,"n":27661,"o":436.29,"t":"2025-03-28T04:00:00Z","v":1134147,"vw":433.4214},{"c":434.96,"h":438.57,"l":430.92,"n":31267,"o":434.73,"t":"2025-03-31T04:00:00Z","v":1560624,"vw":434.770762},{"c":432.68,"h":437.94,"l":431.99,"n":26733,"o":437.94,"t":"2025-04-01T04:00:00Z","v":1283532,"vw":433.250487},{"c":429.33,"h":432.68,"l":426.31,"n":26798,"o":430.15,"t":"2025-04-02T04:00:00Z","v":1156445,"vw":428.930836},{"c":452.69,"h":454.46,"l":433.91,"n":65961,"o":433.91,"t":"2025-04-03T04:00:00Z","v":3314862,"vw":446.008047},{"c":428.89,"h":458.73,"l":428.47,"n":90409,"o":450.29,"t":"2025-04-04T04:00:00Z","v":4515555,"vw":436.912068},{"c":423.14,"h":429.8462,"l":412.02,"n":49417,"o":421.42,"t":"2025-04-07T04:00:00Z","v":2422112,"vw":422.25132},{"c":430.9,"h":458.75,"l":426.19,"n":57697,"o":455.05,"t":"2025-04-08T04:00:00Z","v":3101795,"vw":437.135587},{"c":435.68,"h":442.17,"l":421.05,"n":53951,"o":430.48,"t":"2025-04-09T04:00:00Z","v":2416257,"vw":432.251778},{"c":436.37,"h":444.37,"l":428.29,"n":41460,"o":438.19,"t":"2025-04-10T04:00:00Z","v":1617649,"vw":436.300604},{"c":439.81,"h":442.4731,"l":431.73,"n":35305,"o":434.65,"t":"2025-04-11T04:00:00Z","v":1350372,"vw":437.360886},{"c":441.17,"h":443.29,"l":435,"n":25911,"o":439.68,"t":"2025-04-14T04:00:00Z","v":1017112,"vw":440.415421},{"c":437.77,"h":441.47,"l":434.48,"n":27617,"o":441.47,"t":"2025-04-15T04:00:00Z","v":1076454,"vw":438.236191},{"c":435.04,"h":441.3899,"l":432.3,"n":30064,"o":437.58,"t":"2025-04-16T04:00:00Z","v":1170441,"vw":436.764687},{"c":424.53,"h":437.99,"l":390,"n":71190,"o":390,"t":"2025-04-17T04:00:00Z","v":3569469,"vw":421.959574},{"c":406.69,"h":422.45,"l":402.21,"n":48462,"o":421.66,"t":"2025-04-21T04:00:00Z","v":2294371,"vw":407.633898},{"c":415.9,"h":418.51,"l":402.5,"n":40744,"o":410.42,"t":"2025-04-22T04:00:00Z","v":1890630,"vw":414.260074},{"c":426.87,"h":432.9344,"l":414.75,"n":39508,"o":414.75,"t":"2025-04-23T04:00:00Z","v":1801408,"vw":427.501538},{"c":428.79,"h":429.25,"l":418.39,"n":37602,"o":425.29,"t":"2025-04-24T04:00:00Z","v":1485460,"vw":426.217585},{"c":421.68,"h":426.76,"l":414.41,"n":37433,"o":426.76,"t":"2025-04-25T04:00:00Z","v":1534529,"vw":420.028392},{"c":413.82,"h":427.54,"l":409.71,"n":35014,"o":421.82,"t":"2025-04-28T04:00:00Z","v":1534547,"vw":414.901624},{"c":413.65,"h":415.55,"l":408.55,"n":31432,"o":414.9,"t":"2025-04-29T04:00:00Z","v":1140707,"vw":412.202199},{"c":420.58,"h":422.68,"l":412.44,"n":29824,"o":419.02,"t":"2025-04-30T04:00:00Z","v":1356373,"vw":418.80443},{"c":408.31,"h":419.3833,"l":408.11,"n":36047,"o":418.35,"t":"2025-05-01T04:00:00Z","v":1321904,"vw":412.171785},{"c":409.98,"h":414.11,"l":406.55,"n":31029,"o":412.3,"t":"2025-05-02T04:00:00Z","v":1048499,"vw":409.60712},{"c":416.3,"h":417.92,"l":408,"n":31075,"o":412.31,"t":"2025-05-05T04:00:00Z","v":1222075,"vw":415.437234},{"c":413.98,"h":417.81,"l":412.51,"n":27872,"o":415.82,"t":"2025-05-06T04:00:00Z","v":1080732,"vw":414.421212},{"c":417.43,"h":418.9,"l":413.66,"n":22552,"o":415.34,"t":"2025-05-07T04:00:00Z","v":822253,"vw":416.858468},{"c":412.38,"h":419.99,"l":411.92,"n":27739,"o":415.47,"t":"2025-05-08T04:00:00Z","v":897149,"vw":413.88863},{"c":404.58,"h":413.665,"l":402.11,"n":27831,"o":412.62,"t":"2025-05-09T04:00:00Z","v":948128,"vw":405.564036},{"c":416.69,"h":424.24,"l":406.56,"n":48616,"o":407,"t":"2025-05-12T04:00:00Z","v":2028043,"vw":415.424289},{"c":375.4,"h":399.78,"l":374.78,"n":85606,"o":399.78,"t":"2025-05-13T04:00:00Z","v":3575027,"vw":382.799299},{"c":374.29,"h":388.48,"l":373.3,"n":55883,"o":384,"t":"2025-05-14T04:00:00Z","v":2188591,"vw":378.762776},{"c":390,"h":390.24,"l":357.45,"n":73281,"o":366.38,"t":"2025-05-15T04:00:00Z","v":2954406,"vw":376.540698},{"c":403.29,"h":403.39,"l":390.125,"n":56782,"o":391.31,"t":"2025-05-16T04:00:00Z","v":2542818,"vw":399.026593},{"c":403.81,"h":407,"l":397.83,"n":35130,"o":405.27,"t":"2025-05-19T04:00:00Z","v":1329566,"vw":403.056557},{"c":412.49,"h":412.96,"l":403.315,"n":34046,"o":405.44,"t":"2025-05-20T04:00:00Z","v":1221238,"vw":410.025039},{"c":400.12,"h":411.31,"l":399.92,"n":34415,"o":403.02,"t":"2025-05-21T04:00:00Z","v":1540416,"vw":404.310464},{"c":384.51,"h":400.05,"l":383.74,"n":45340,"o":395.51,"t":"2025-05-22T04:00:00Z","v":1965152,"vw":387.339702},{"c":372.27,"h":386.29,"l":368.75,"n":59953,"o":385.21,"t":"2025-05-23T04:00:00Z","v":2479635,"vw":372.886837},{"c":375.98,"h":377.745,"l":368.83,"n":43775,"o":375.69,"t":"2025-05-27T04:00:00Z","v":1938391,"vw":374.975011},{"c":377.95,"h":384.59,"l":372.98,"n":48881,"o":375,"t":"2025-05-28T04:00:00Z","v":2159083,"vw":379.714326},{"c":380.53,"h":382.965,"l":376.11,"n":35475,"o":378.24,"t":"2025-05-29T04:00:00Z","v":1629206,"vw":379.319148},{"c":383.84,"h":389.4,"l":379.32,"n":46672,"o":379.92,"t":"2025-05-30T04:00:00Z","v":3195040,"vw":384.488351},{"c":377.05,"h":385.89,"l":374.25,"n":42769,"o":382.31,"t":"2025-06-02T04:00:00Z","v":1767405,"vw":377.312927},{"c":378.96,"h":379.01,"l":369.01,"n":40589,"o":375.42,"t":"2025-06-03T04:00:00Z","v":1911576,"vw":376.908686},{"c":380.07,"h":385.29,"l":379.53,"n":32464,"o":379.53,"t":"2025-06-04T04:00:00Z","v":1084066,"vw":381.487659},{"c":384.65,"h":384.85,"l":377.61,"n":43925,"o":381.03,"t":"2025-06-05T04:00:00Z","v":2130531,"vw":382.845667},{"c":393.36,"h":394.15,"l":384.635,"n":56515,"o":386.16,"t":"2025-06-06T04:00:00Z","v":2749696,"vw":390.499209},{"c":389.61,"h":394.26,"l":387.02,"n":41350,"o":392.65,"t":"2025-06-09T04:00:00Z","v":1605252,"vw":389.825315},{"c":383.92,"h":390.03,"l":380.45,"n":41421,"o":387.92,"t":"2025-06-10T04:00:00Z","v":1676846,"vw":384.824955},{"c":380.93,"h":385.87,"l":380.445,"n":34729,"o":383.19,"t":"2025-06-11T04:00:00Z","v":1248038,"vw":381.755018},{"c":386.22,"h":386.41,"l":376.69,"n":26095,"o":380.16,"t":"2025-06-12T04:00:00Z","v":898027,"vw":384.106383},{"c":384.55,"h":388.155,"l":382.41,"n":27231,"o":383.83,"t":"2025-06-13T04:00:00Z","v":958557,"vw":384.823261},{"c":376.53,"h":385.085,"l":371.65,"n":45411,"o":384.88,"t":"2025-06-16T04:00:00Z","v":1709277,"vw":376.530916},{"c":375.19,"h":379.05,"l":374.525,"n":30951,"o":375.78,"t":"2025-06-17T04:00:00Z","v":1279690,"vw":375.69419},{"c":375.91,"h":378.85,"l":372.9,"n":28481,"o":375.56,"t":"2025-06-18T04:00:00Z","v":1155073,"vw":376.077193},{"c":374.52,"h":380,"l":370.88,"n":33740,"o":376.81,"t":"2025-06-20T04:00:00Z","v":2950426,"vw":374.532454},{"c":372.42,"h":375.84,"l":369.8,"n":32389,"o":375.84,"t":"2025-06-23T04:00:00Z","v":1419883,"vw":372.2995},{"c":376.42,"h":377.87,"l":370.4306,"n":24987,"o":372.3,"t":"2025-06-24T04:00:00Z","v":1068550,"vw":375.613057},{"c":373.86,"h":376.42,"l":371.14,"n":30212,"o":373.7,"t":"2025-06-25T04:00:00Z","v":1228439,"vw":374.017265},{"c":373.18,"h":379.28,"l":370.93,"n":35445,"o":373.3,"t":"2025-06-26T04:00:00Z","v":1367401,"vw":374.099671},{"c":381.49,"h":382.085,"l":372.895,"n":29379,"o":373.91,"t":"2025-06-27T04:00:00Z","v":1774381,"vw":380.558117},{"c":388.96,"h":389.91,"l":379,"n":40962,"o":381.01,"t":"2025-06-30T04:00:00Z","v":1728467,"vw":388.049726},{"c":395.76,"h":400.53,"l":387.73,"n":39458,"o":389.12,"t":"2025-07-01T04:00:00Z","v":1703289,"vw":395.459149},{"c":350.25,"h":374.58,"l":349.615,"n":106230,"o":367.2,"t":"2025-07-02T04:00:00Z","v":4805803,"vw":358.763229},{"c":347.84,"h":357.24,"l":347.21,"n":49439,"o":355.01,"t":"2025-07-03T04:00:00Z","v":2006176,"vw":351.56594},{"c":346.88,"h":350.5,"l":343.72,"n":52290,"o":348,"t":"2025-07-07T04:00:00Z","v":2256047,"vw":347.143148},{"c":349.46,"h":350.68,"l":344.9,"n":41178,"o":345.75,"t":"2025-07-08T04:00:00Z","v":1619591,"vw":348.435268},{"c":346.36,"h":348,"l":342.63,"n":44844,"o":347,"t":"2025-07-09T04:00:00Z","v":1822210,"vw":345.093384},{"c":345.86,"h":348.5,"l":339.39,"n":46324,"o":342.6,"t":"2025-07-10T04:00:00Z","v":2218484,"vw":345.766631},{"c":340.67,"h":344.34,"l":337.61,"n":40196,"o":343.69,"t":"2025-07-11T04:00:00Z","v":1698417,"vw":340.128277},{"c":340.07,"h":340.27,"l":335.17,"n":38041,"o":337.75,"t":"2025-07-14T04:00:00Z","v":1652847,"vw":338.704695},{"c":336.21,"h":343.69,"l":335.68,"n":43936,"o":339.43,"t":"2025-07-15T04:00:00Z","v":1739817,"vw":337.378126},{"c":344.55,"h":346.36,"l":336.2,"n":55576,"o":337.6,"t":"2025-07-16T04:00:00Z","v":2487881,"vw":342.702883},{"c":302.45,"h":334,"l":296.39,"n":160806,"o":334,"t":"2025-07-17T04:00:00Z","v":7408729,"vw":304.87665},{"c":277.09,"h":293.3099,"l":276.4139,"n":162829,"o":290.31,"t":"2025-07-18T04:00:00Z","v":8394411,"vw":281.718311},{"c":276.45,"h":281.13,"l":274.4,"n":82375,"o":278.35,"t":"2025-07-21T04:00:00Z","v":3583447,"vw":277.812335},{"c":281.72,"h":283.46,"l":275.99,"n":58039,"o":275.99,"t":"2025-07-22T04:00:00Z","v":3505396,"vw":281.025438},{"c":296.6,"h":296.64,"l":281.79,"n":75230,"o":283.6,"t":"2025-07-23T04:00:00Z","v":3249791,"vw":291.718381},{"c":280.43,"h":295.676,"l":279.76,"n":78627,"o":290,"t":"2025-07-24T04:00:00Z","v":3569423,"vw":285.179702},{"c":289.1,"h":294.32,"l":283.0001,"n":83539,"o":283.66,"t":"2025-07-25T04:00:00Z","v":4808070,"vw":289.690141},{"c":285.98,"h":291.5,"l":283.5,"n":52251,"o":288.78,"t":"2025-07-28T04:00:00Z","v":2470389,"vw":285.660204},{"c":288.73,"h":295.2,"l":281.25,"n":57880,"o":284.5,"t":"2025-07-29T04:00:00Z","v":2661174,"vw":289.411601},{"c":293.55,"h":294.6,"l":286.22,"n":49812,"o":290.94,"t":"2025-07-30T04:00:00Z","v":2133238,"vw":291.520688},{"c":283.08,"h":293,"l":282.65,"n":62280,"o":290.14,"t":"2025-07-31T04:00:00Z","v":3261397,"vw":286.572229},{"c":274.66,"h":288.09,"l":273.84,"n":65211,"o":286,"t":"2025-08-01T04:00:00Z","v":3382622,"vw":276.504033},{"c":274.93,"h":280.46,"l":274.04,"n":57691,"o":274.4,"t":"2025-08-04T04:00:00Z","v":3387400,"vw":276.677631},{"c":276.41,"h":282.75,"l":274.28,"n":44851,"o":274.31,"t":"2025-08-05T04:00:00Z","v":2012955,"vw":277.648793},{"c":276.3,"h":280.795,"l":273.71,"n":45449,"o":276.01,"t":"2025-08-06T04:00:00Z","v":2486971,"vw":277.415409},{"c":283.48,"h":284.55,"l":278.2,"n":50367,"o":278.92,"t":"2025-08-07T04:00:00Z","v":2237438,"vw":282.459965},{"c":293.99,"h":295.18,"l":283.72,"n":64957,"o":283.72,"t":"2025-08-08T04:00:00Z","v":2405187,"vw":291.626104},{"c":290.79,"h":299.4468,"l":289.97,"n":41604,"o":294.99,"t":"2025-08-11T04:00:00Z","v":1650213,"vw":292.774368},{"c":292.48,"h":293.4,"l":289.72,"n":31789,"o":291.17,"t":"2025-08-12T04:00:00Z","v":1524315,"vw":291.996087},{"c":294.43,"h":298.91,"l":291.57,"n":44284,"o":294.09,"t":"2025-08-13T04:00:00Z","v":2471475,"vw":294.91156},{"c":295.43,"h":296.92,"l":290.47,"n":41916,"o":294.14,"t":"2025-08-14T04:00:00Z","v":2152973,"vw":294.251054},{"c":309.57,"h":312,"l":304.0955,"n":62584,"o":311,"t":"2025-08-15T04:00:00Z","v":3415622,"vw":308.444057},{"c":309.32,"h":316.59,"l":309.23,"n":52452,"o":313,"t":"2025-08-18T04:00:00Z","v":2509279,"vw":312.241247},{"c":312,"h":315.99,"l":308.53,"n":46784,"o":310.27,"t":"2025-08-19T04:00:00Z","v":2644220,"vw":312.463905},{"c":310,"h":316.82,"l":309.84,"n":43628,"o":312.61,"t":"2025-08-20T04:00:00Z","v":2135268,"vw":312.023882},{"c":309.6,"h":313.63,"l":308.61,"n":33862,"o":310,"t":"2025-08-21T04:00:00Z","v":1593528,"vw":310.870226},{"c":316.55,"h":319.22,"l":312.545,"n":42913,"o":312.66,"t":"2025-08-22T04:00:00Z","v":2961618,"vw":316.575737},{"c":314,"h":317.06,"l":312.625,"n":33768,"o":316.31,"t":"2025-08-25T04:00:00Z","v":1239133,"vw":313.993285},{"c":310.03,"h":313.84,"l":307.6,"n":41856,"o":312.43,"t":"2025-08-26T04:00:00Z","v":1843693,"vw":310.291025},{"c":309.81,"h":312.525,"l":306.85,"n":32366,"o":309.48,"t":"2025-08-27T04:00:00Z","v":1463037,"vw":310.07007},{"c":310.41,"h":311.175,"l":305.34,"n":27774,"o":311.15,"t":"2025-08-28T04:00:00Z","v":1193747,"vw":309.057813},{"c":318.65,"h":320.1,"l":310.445,"n":54594,"o":310.74,"t":"2025-08-29T04:00:00Z","v":3112846,"vw":317.621129},{"c":322.33,"h":325.655,"l":317.75,"n":45186,"o":319.49,"t":"2025-09-02T04:00:00Z","v":1950206,"vw":322.281792},{"c":321.59,"h":323.955,"l":317.46,"n":38071,"o":319.66,"t":"2025-09-03T04:00:00Z","v":1645627,"vw":320.524378},{"c":308.05,"h":313.85,"l":306.375,"n":58471,"o":308.6,"t":"2025-09-04T04:00:00Z","v":2826948,"vw":309.292977},{"c":313.64,"h":315.2674,"l":304.16,"n":38314,"o":308.5,"t":"2025-09-05T04:00:00Z","v":1862268,"vw":313.034228},{"c":308.16,"h":318.125,"l":306.6966,"n":45384,"o":315.62,"t":"2025-09-08T04:00:00Z","v":2006243,"vw":308.517523},{"c":315.09,"h":316.875,"l":309.3,"n":44858,"o":310.55,"t":"2025-09-09T04:00:00Z","v":1927036,"vw":314.018366},{"c":306.75,"h":312.8138,"l":304.63,"n":47244,"o":310.22,"t":"2025-09-10T04:00:00Z","v":1723812,"vw":307.051155},{"c":314.89,"h":317.6,"l":311.135,"n":62867,"o":314.01,"t":"2025-09-11T04:00:00Z","v":3594330,"vw":315.008815},{"c":311.76,"h":319.24,"l":311.34,"n":40893,"o":317.42,"t":"2025-09-12T04:00:00Z","v":1503394,"vw":314.16132},{"c":306.91,"h":313.46,"l":306,"n":49776,"o":311.8,"t":"2025-09-15T04:00:00Z","v":2001778,"vw":307.623987},{"c":310,"h":311.33,"l":304.3303,"n":48370,"o":307.69,"t":"2025-09-16T04:00:00Z","v":2068117,"vw":308.740865},{"c":308.48,"h":315.79,"l":307.18,"n":43140,"o":311.5,"t":"2025-09-17T04:00:00Z","v":1621309,"vw":310.03764},{"c":315.77,"h":316.5,"l":307.965,"n":45040,"o":309.23,"t":"2025-09-18T04:00:00Z","v":2310141,"vw":314.547118},{"c":313.71,"h":318.21,"l":313.4,"n":41230,"o":316.82,"t":"2025-09-19T04:00:00Z","v":3117579,"vw":314.537256},{"c":317.89,"h":318.97,"l":311,"n":35843,"o":311.98,"t":"2025-09-22T04:00:00Z","v":1456336,"vw":316.95078},{"c":323.73,"h":324.91,"l":317.275,"n":49087,"o":317.275,"t":"2025-09-23T04:00:00Z","v":2118644,"vw":323.232429},{"c":326.38,"h":329.05,"l":319.85,"n":43846,"o":324.61,"t":"2025-09-24T04:00:00Z","v":2096779,"vw":324.69569},{"c":316.7,"h":328.04,"l":315.52,"n":46551,"o":326,"t":"2025-09-25T04:00:00Z","v":1860727,"vw":318.037195},{"c":318.61,"h":320.1724,"l":316.2801,"n":32079,"o":319.35,"t":"2025-09-26T04:00:00Z","v":1482009,"vw":318.400686},{"c":319.69,"h":321.63,"l":316.01,"n":31914,"o":318.31,"t":"2025-09-29T04:00:00Z","v":1139336,"vw":319.563863},{"c":323.12,"h":325.221,"l":317.22,"n":35977,"o":319.21,"t":"2025-09-30T04:00:00Z","v":1854874,"vw":322.255899},{"c":332.66,"h":332.77,"l":323.06,"n":49717,"o":324.03,"t":"2025-10-01T04:00:00Z","v":2128508,"vw":329.813069},{"c":340.24,"h":341.39,"l":328.9,"n":59372,"o":329,"t":"2025-10-02T04:00:00Z","v":2182141,"vw":338.398333},{"c":350.5,"h":357,"l":341.09,"n":60338,"o":341.28,"t":"2025-10-03T04:00:00Z","v":2683073,"vw":352.151101},{"c":349.94,"h":355.225,"l":349.0561,"n":40927,"o":353.91,"t":"2025-10-06T04:00:00Z","v":1725369,"vw":351.264738},{"c":357.49,"h":359.21,"l":352.345,"n":42798,"o":353.91,"t":"2025-10-07T04:00:00Z","v":1782183,"vw":356.841696},{"c":362.34,"h":364.83,"l":357.5,"n":46814,"o":358.11,"t":"2025-10-08T04:00:00Z","v":1834147,"vw":362.160441},{"c":358.13,"h":364.87,"l":358.105,"n":35274,"o":363.9,"t":"2025-10-09T04:00:00Z","v":1291684,"vw":360.503295},{"c":353.24,"h":361.64,"l":352.03,"n":47430,"o":360.225,"t":"2025-10-10T04:00:00Z","v":1768968,"vw":354.840048},{"c":351.42,"h":355.29,"l":350.4801,"n":32160,"o":351.15,"t":"2025-10-13T04:00:00Z","v":1173599,"vw":352.083025},{"c":350.48,"h":351.43,"l":344.3678,"n":40056,"o":345.12,"t":"2025-10-14T04:00:00Z","v":1638332,"vw":349.513555},{"c":349.49,"h":351.28,"l":342.73,"n":37909,"o":347.21,"t":"2025-10-15T04:00:00Z","v":1764692,"vw":348.652763},{"c":348.18,"h":351.55,"l":346.99,"n":33902,"o":347.73,"t":"2025-10-16T04:00:00Z","v":1162452,"vw":349.099152},{"c":348.77,"h":351.21,"l":345.93,"n":35273,"o":348.54,"t":"2025-10-17T04:00:00Z","v":1440079,"vw":348.701941},{"c":354.07,"h":355.7879,"l":347.615,"n":47531,"o":348.77,"t":"2025-10-20T04:00:00Z","v":1946891,"vw":353.578426},{"c":349.75,"h":354.58,"l":337.005,"n":85641,"o":344.7,"t":"2025-10-21T04:00:00Z","v":4062019,"vw":346.545314},{"c":345.21,"h":348.26,"l":337.91,"n":59344,"o":346.98,"t":"2025-10-22T04:00:00Z","v":3057227,"vw":343.403953},{"c":346.28,"h":348.68,"l":335.1,"n":53481,"o":338.66,"t":"2025-10-23T04:00:00Z","v":2493856,"vw":344.67511},{"c":342.35,"h":349.025,"l":340.04,"n":37404,"o":347.01,"t":"2025-10-24T04:00:00Z","v":1318327,"vw":343.488472},{"c":342.49,"h":342.7299,"l":338.08,"n":30635,"o":341.02,"t":"2025-10-27T04:00:00Z","v":1137872,"vw":341.545973},{"c":339.4,"h":347.26,"l":337.5,"n":35416,"o":342.49,"t":"2025-10-28T04:00:00Z","v":1368738,"vw":340.821761},{"c":336.36,"h":342.23,"l":334.5301,"n":41010,"o":341.22,"t":"2025-10-29T04:00:00Z","v":1573168,"vw":336.778125},{"c":321.95,"h":335.38,"l":321.8,"n":41245,"o":333,"t":"2025-10-30T04:00:00Z","v":1709923,"vw":326.551183},{"c":317.2,"h":320.77,"l":314.03,"n":44911,"o":320,"t":"2025-10-31T04:00:00Z","v":1613915,"vw":316.960723},{"c":313.19,"h":318.5,"l":308.8282,"n":43222,"o":317.92,"t":"2025-11-03T05:00:00Z","v":1530016,"vw":312.490407},{"c":316.62,"h":318.84,"l":310,"n":47959,"o":310.46,"t":"2025-11-04T05:00:00Z","v":1548685,"vw":316.208016},{"c":318.08,"h":319.02,"l":312.13,"n":41751,"o":315.09,"t":"2025-11-05T05:00:00Z","v":1299939,"vw":316.946277},{"c":314.44,"h":323.1,"l":314.44,"n":41209,"o":318.17,"t":"2025-11-06T05:00:00Z","v":1259392,"vw":317.026937},{"c":317.78,"h":317.83,"l":310.71,"n":42349,"o":313.48,"t":"2025-11-07T05:00:00Z","v":1151470,"vw":315.517004},{"c":303.78,"h":313.46,"l":300.81,"n":62314,"o":309.54,"t":"2025-11-10T05:00:00Z","v":1964933,"vw":305.58494},{"c":315.25,"h":317.35,"l":303.6,"n":51380,"o":306.76,"t":"2025-11-11T05:00:00Z","v":1449618,"vw":313.125247},{"c":327.63,"h":332.57,"l":313.995,"n":66341,"o":314.94,"t":"2025-11-12T05:00:00Z","v":2020696,"vw":327.572235},{"c":328.28,"h":332.66,"l":321.54,"n":61870,"o":325.61,"t":"2025-11-13T05:00:00Z","v":1759629,"vw":328.718835},{"c":325.83,"h":331.79,"l":320.4,"n":43419,"o":329.68,"t":"2025-11-14T05:00:00Z","v":1392838,"vw":325.787285},{"c":330.91,"h":336.48,"l":324.385,"n":58148,"o":325.49,"t":"2025-11-17T05:00:00Z","v":1995837,"vw":332.394812},{"c":324.53,"h":329.5,"l":323.0101,"n":47759,"o":329.49,"t":"2025-11-18T05:00:00Z","v":1416162,"vw":325.253259},{"c":316.37,"h":324.41,"l":315.805,"n":46704,"o":324.17,"t":"2025-11-19T05:00:00Z","v":1497907,"vw":317.655523},{"c":313.99,"h":319.05,"l":311.875,"n":41479,"o":317.58,"t":"2025-11-20T05:00:00Z","v":1120812,"vw":315.037561},{"c":321.73,"h":324.35,"l":314.08,"n":39514,"o":315.535,"t":"2025-11-21T05:00:00Z","v":1173833,"vw":320.745415},{"c":329.6,"h":336.34,"l":323.791,"n":57494,"o":331.06,"t":"2025-11-24T05:00:00Z","v":2549195,"vw":330.012013},{"c":336.27,"h":339,"l":330.1,"n":42717,"o":331.54,"t":"2025-11-25T05:00:00Z","v":1389466,"vw":335.664283},{"c":338.52,"h":341.89,"l":332.21,"n":39346,"o":336.16,"t":"2025-11-26T05:00:00Z","v":1691116,"vw":338.670214},{"c":338.26,"h":339.93,"l":335.57,"n":19598,"o":338.55,"t":"2025-11-28T05:00:00Z","v":570818,"vw":338.292211},{"c":329.68,"h":339.2799,"l":329.38,"n":35231,"o":336.8,"t":"2025-12-01T05:00:00Z","v":1583977,"vw":332.303453},{"c":330.92,"h":331.7,"l":326.2,"n":34208,"o":329.55,"t":"2025-12-02T05:00:00Z","v":1034839,"vw":330.018147},{"c":330.75,"h":334.97,"l":329.625,"n":46333,"o":332.03,"t":"2025-12-03T05:00:00Z","v":1691857,"vw":331.227338},{"c":333.49,"h":336.45,"l":328.31,"n":50658,"o":330.74,"t":"2025-12-04T05:00:00Z","v":2357333,"vw":332.880477},{"c":330.75,"h":333.94,"l":328.0058,"n":36259,"o":333.3,"t":"2025-12-05T05:00:00Z","v":1324214,"vw":330.751727},{"c":330.61,"h":332.065,"l":323.04,"n":42199,"o":332.02,"t":"2025-12-08T05:00:00Z","v":1765482,"vw":329.214347},{"c":329.81,"h":335.785,"l":327.21,"n":40390,"o":331.55,"t":"2025-12-09T05:00:00Z","v":1296178,"vw":330.008061},{"c":341.04,"h":341.09,"l":325.29,"n":40714,"o":328.85,"t":"2025-12-10T05:00:00Z","v":1318184,"vw":336.90612},{"c":360.22,"h":362.26,"l":341.545,"n":84636,"o":343.27,"t":"2025-12-11T05:00:00Z","v":2990681,"vw":357.625394},{"c":359.07,"h":363.415,"l":357.878,"n":47697,"o":360.43,"t":"2025-12-12T05:00:00Z","v":2090647,"vw":359.599264},{"c":360.67,"h":363.5,"l":354.82,"n":45992,"o":359,"t":"2025-12-15T05:00:00Z","v":1314946,"vw":360.517544},{"c":351.9,"h":361.549,"l":348.59,"n":48220,"o":360.41,"t":"2025-12-16T05:00:00Z","v":1206125,"vw":353.024129},{"c":345.96,"h":351,"l":343,"n":43962,"o":349.57,"t":"2025-12-17T05:00:00Z","v":1586491,"vw":346.187492},{"c":344.6,"h":346.375,"l":337.535,"n":52889,"o":342.08,"t":"2025-12-18T05:00:00Z","v":1860365,"vw":343.404054},{"c":340.69,"h":346.6099,"l":337.61,"n":52704,"o":337.65,"t":"2025-12-19T05:00:00Z","v":4158330,"vw":340.908521},{"c":344.27,"h":346,"l":339,"n":40211,"o":340.69,"t":"2025-12-22T05:00:00Z","v":1354673,"vw":343.857519},{"c":343.22,"h":345.33,"l":341.72,"n":28098,"o":342.73,"t":"2025-12-23T05:00:00Z","v":806373,"vw":343.552269},{"c":343.3,"h":346.86,"l":342.54,"n":15453,"o":344.4,"t":"2025-12-24T05:00:00Z","v":458299,"vw":344.156234},{"c":349.88,"h":350,"l":342.99,"n":22997,"o":342.99,"t":"2025-12-26T05:00:00Z","v":624817,"vw":348.480694},{"c":348.38,"h":350.47,"l":347.295,"n":29230,"o":348.35,"t":"2025-12-29T05:00:00Z","v":1634938,"vw":348.387265},{"c":348.8,"h":351.42,"l":346.93,"n":28279,"o":348.26,"t":"2025-12-30T05:00:00Z","v":787400,"vw":349.043041},{"c":350.55,"h":351.7437,"l":349.03,"n":30196,"o":349.18,"t":"2025-12-31T05:00:00Z","v":855602,"vw":350.711328},{"c":354.25,"h":356.94,"l":345.01,"n":32242,"o":350.75,"t":"2026-01-02T05:00:00Z","v":792354,"vw":353.102824},{"c":363.51,"h":366.93,"l":352.29,"n":47861,"o":353.09,"t":"2026-01-05T05:00:00Z","v":1309373,"vw":362.512227},{"c":371.37,"h":375.19,"l":363.25,"n":49184,"o":363.87,"t":"2026-01-06T05:00:00Z","v":2212628,"vw":371.784691},{"c":366.69,"h":374.93,"l":366.05,"n":36940,"o":373.13,"t":"2026-01-07T05:00:00Z","v":1149359,"vw":367.926464},{"c":374.77,"h":379.6,"l":370.525,"n":46835,"o":372.16,"t":"2026-01-08T05:00:00Z","v":1417346,"vw":375.704229},{"c":372.83,"h":378.28,"l":372.35,"n":29104,"o":376.2,"t":"2026-01-09T05:00:00Z","v":887255,"vw":374.058828},{"c":374.97,"h":375.59,"l":365.1,"n":29599,"o":374.9,"t":"2026-01-12T05:00:00Z","v":984673,"vw":372.592489},{"c":370.68,"h":376,"l":368.08,"n":27751,"o":373.25,"t":"2026-01-13T05:00:00Z","v":820043,"vw":370.784306},{"c":372.84,"h":376.475,"l":371.36,"n":32326,"o":372,"t":"2026-01-14T05:00:00Z","v":1144042,"vw":373.374204},{"c":381.93,"h":383,"l":365.61,"n":45024,"o":375.26,"t":"2026-01-15T05:00:00Z","v":1531154,"vw":380.021732},{"c":374.87,"h":381.18,"l":373.035,"n":33768,"o":380.13,"t":"2026-01-16T05:00:00Z","v":1074876,"vw":376.286253},{"c":367.06,"h":376,"l":366.06,"n":47692,"o":370.07,"t":"2026-01-20T05:00:00Z","v":1573811,"vw":370.275201},{"c":369.88,"h":370,"l":364.58,"n":43090,"o":368,"t":"2026-01-21T05:00:00Z","v":1422119,"vw":368.56097},{"c":372.24,"h":372.945,"l":364.89,"n":41561,"o":368.66,"t":"2026-01-22T05:00:00Z","v":1482737,"vw":368.680048},{"c":371.06,"h":372.98,"l":366.69,"n":29682,"o":370.39,"t":"2026-01-23T05:00:00Z","v":1387068,"vw":370.61448},{"c":376.93,"h":378.44,"l":367.88,"n":43658,"o":371.34,"t":"2026-01-26T05:00:00Z","v":1465313,"vw":375.180947},{"c":322.92,"h":353,"l":320.375,"n":130192,"o":351.6,"t":"2026-01-27T05:00:00Z","v":5780292,"vw":330.826278},{"c":341.85,"h":347.47,"l":315.46,"n":118939,"o":315.46,"t":"2026-01-28T05:00:00Z","v":4362648,"vw":339.117827},{"c":346.98,"h":350.72,"l":341.045,"n":61733,"o":342,"t":"2026-01-29T05:00:00Z","v":2732805,"vw":345.325238},{"c":345.74,"h":350.84,"l":342.01,"n":43277,"o":347.9,"t":"2026-01-30T05:00:00Z","v":1669857,"vw":345.557184},{"c":341.83,"h":345.17,"l":339.11,"n":45677,"o":342.29,"t":"2026-02-02T05:00:00Z","v":1950741,"vw":341.660691},{"c":338.65,"h":347.2225,"l":333.61,"n":44213,"o":340.6,"t":"2026-02-03T05:00:00Z","v":1568173,"vw":338.387815},{"c":340.6,"h":346.885,"l":336.04,"n":41236,"o":337.37,"t":"2026-02-04T05:00:00Z","v":1634701,"vw":341.494026},{"c":332.25,"h":345.4599,"l":331.45,"n":46901,"o":338.57,"t":"2026-02-05T05:00:00Z","v":1831813,"vw":333.787662},{"c":338.98,"h":339.17,"l":327.83,"n":53038,"o":330,"t":"2026-02-06T05:00:00Z","v":2055053,"vw":335.61293},{"c":327.5,"h":339.57,"l":324.67,"n":47561,"o":334.4,"t":"2026-02-09T05:00:00Z","v":1966549,"vw":328.282576},{"c":325.64,"h":331.81,"l":323.7,"n":40055,"o":329.06,"t":"2026-02-10T05:00:00Z","v":1650485,"vw":327.406609},{"c":330.25,"h":331.31,"l":323.3,"n":41389,"o":325,"t":"2026-02-11T05:00:00Z","v":1500494,"vw":329.292581},{"c":336.04,"h":344.76,"l":327.77,"n":50924,"o":329.84,"t":"2026-02-12T05:00:00Z","v":1638921,"vw":338.261008},{"c":346.8,"h":346.85,"l":334.38,"n":41174,"o":336.89,"t":"2026-02-13T05:00:00Z","v":1427586,"vw":344.677686},{"c":344.78,"h":352,"l":342.0501,"n":36975,"o":347.22,"t":"2026-02-17T05:00:00Z","v":1133714,"vw":345.200954},{"c":346.24,"h":346.87,"l":341.05,"n":30645,"o":342.75,"t":"2026-02-18T05:00:00Z","v":967465,"vw":345.473064},{"c":348.18,"h":348.42,"l":341.85,"n":33364,"o":346.86,"t":"2026-02-19T05:00:00Z","v":1020894,"vw":346.116824},{"c":342.93,"h":348.75,"l":337.78,"n":30815,"o":348.02,"t":"2026-02-20T05:00:00Z","v":1130392,"vw":342.326917},{"c":335.87,"h":346.018,"l":335.23,"n":32000,"o":339.93,"t":"2026-02-23T05:00:00Z","v":1012359,"vw":338.250008},{"c":327.14,"h":335.14,"l":320.6795,"n":34810,"o":335.14,"t":"2026-02-24T05:00:00Z","v":1254384,"vw":326.54492},{"c":330.51,"h":338.59,"l":328.4001,"n":35563,"o":331.73,"t":"2026-02-25T05:00:00Z","v":1200584,"vw":331.078695},{"c":323.05,"h":334.01,"l":322.22,"n":50476,"o":330.81,"t":"2026-02-26T05:00:00Z","v":2165034,"vw":325.220765},{"c":320,"h":324.08,"l":311,"n":72068,"o":322.66,"t":"2026-02-27T05:00:00Z","v":4354962,"vw":318.804427},{"c":294.07,"h":316.03,"l":289.97,"n":98695,"o":315.06,"t":"2026-03-02T05:00:00Z","v":4483509,"vw":297.028782},{"c":284.03,"h":294.65,"l":283.43,"n":93933,"o":290,"t":"2026-03-03T05:00:00Z","v":5203470,"vw":287.055919},{"c":291.45,"h":293.715,"l":283.33,"n":61905,"o":284.37,"t":"2026-03-04T05:00:00Z","v":2344857,"vw":291.001388},{"c":286.48,"h":294.98,"l":283.135,"n":66461,"o":288.73,"t":"2026-03-05T05:00:00Z","v":3247676,"vw":287.090672},{"c":289.64,"h":289.96,"l":281.5001,"n":67164,"o":286.5,"t":"2026-03-06T05:00:00Z","v":2773305,"vw":287.268342},{"c":280.74,"h":288.05,"l":274.84,"n":78668,"o":287,"t":"2026-03-09T04:00:00Z","v":2759925,"vw":279.162289},{"c":282.68,"h":290.58,"l":280.915,"n":73608,"o":287.22,"t":"2026-03-10T04:00:00Z","v":2914931,"vw":285.235931},{"c":289.79,"h":290,"l":279.28,"n":63138,"o":280.19,"t":"2026-03-11T04:00:00Z","v":2693328,"vw":288.482506},{"c":287.89,"h":295.79,"l":283.1,"n":76178,"o":292,"t":"2026-03-12T04:00:00Z","v":2831957,"vw":288.63792},{"c":291.63,"h":294.425,"l":289.6,"n":54238,"o":291.32,"t":"2026-03-13T04:00:00Z","v":2365357,"vw":291.829481},{"c":292.07,"h":294.95,"l":291.63,"n":44740,"o":293.54,"t":"2026-03-16T04:00:00Z","v":1837929,"vw":292.720401},{"c":295.75,"h":301,"l":293.78,"n":50604,"o":295,"t":"2026-03-17T04:00:00Z","v":1615008,"vw":297.562964},{"c":294.95,"h":295.8,"l":290.47,"n":42669,"o":292.72,"t":"2026-03-18T04:00:00Z","v":1305577,"vw":293.993701},{"c":291.15,"h":299.35,"l":291.07,"n":38038,"o":294.08,"t":"2026-03-19T04:00:00Z","v":1133254,"vw":294.276022},{"c":291.48,"h":293.96,"l":287.7,"n":40522,"o":290.58,"t":"2026-03-20T04:00:00Z","v":2453114,"vw":291.435143},{"c":289.24,"h":295.37,"l":286.56,"n":41488,"o":293.85,"t":"2026-03-23T04:00:00Z","v":1436424,"vw":289.534425},{"c":290.33,"h":290.38,"l":283.92,"n":36317,"o":288.39,"t":"2026-03-24T04:00:00Z","v":1203421,"vw":288.489394},{"c":296.09,"h":299.88,"l":289.3,"n":44082,"o":296.78,"t":"2026-03-25T04:00:00Z","v":1911182,"vw":294.909837},{"c":294.25,"h":297.85,"l":292.8025,"n":29180,"o":296.05,"t":"2026-03-26T04:00:00Z","v":1016026,"vw":294.71021},{"c":286.39,"h":293.87,"l":282.46,"n":39402,"o":291.19,"t":"2026-03-27T04:00:00Z","v":1353794,"vw":286.563689},{"c":284.79,"h":289.97,"l":283.2701,"n":37811,"o":288.62,"t":"2026-03-30T04:00:00Z","v":1748306,"vw":285.240796},{"c":292.75,"h":295.17,"l":286.035,"n":41740,"o":287.14,"t":"2026-03-31T04:00:00Z","v":2456047,"vw":292.351605},{"c":298.5,"h":299.315,"l":292.07,"n":36299,"o":292.83,"t":"2026-04-01T04:00:00Z","v":1311098,"vw":297.437477},{"c":300.74,"h":302.94,"l":294.89,"n":39347,"o":295.24,"t":"2026-04-02T04:00:00Z","v":1192938,"vw":300.266348},{"c":302.61,"h":306,"l":298.82,"n":34653,"o":300.1,"t":"2026-04-06T04:00:00Z","v":1949674,"vw":303.308878},{"c":311.83,"h":318.97,"l":309.01,"n":58415,"o":317,"t":"2026-04-07T04:00:00Z","v":2410573,"vw":312.151794},{"c":318.23,"h":319.38,"l":313.93,"n":44356,"o":315.64,"t":"2026-04-08T04:00:00Z","v":1113015,"vw":317.720062},{"c":316.87,"h":319.69,"l":314.79,"n":36195,"o":315.52,"t":"2026-04-09T04:00:00Z","v":1165562,"vw":317.058263},{"c":311.53,"h":319.81,"l":311.25,"n":35135,"o":318.42,"t":"2026-04-10T04:00:00Z","v":1053172,"vw":313.585874},{"c":316.07,"h":316.48,"l":307.91,"n":38855,"o":309.51,"t":"2026-04-13T04:00:00Z","v":1664134,"vw":314.356977},{"c":313.35,"h":322.81,"l":312.88,"n":36510,"o":317.86,"t":"2026-04-14T04:00:00Z","v":1688886,"vw":316.920737},{"c":311.18,"h":314.915,"l":306.3,"n":40651,"o":313.58,"t":"2026-04-15T04:00:00Z","v":1376932,"vw":310.21447},{"c":315.82,"h":316.13,"l":309.08,"n":44365,"o":310.88,"t":"2026-04-16T04:00:00Z","v":1356101,"vw":314.154212},{"c":323.05,"h":324.61,"l":314.3401,"n":45742,"o":316.1,"t":"2026-04-17T04:00:00Z","v":1340260,"vw":321.908429},{"c":319.36,"h":324.19,"l":315.32,"n":48411,"o":321.43,"t":"2026-04-20T04:00:00Z","v":1609832,"vw":318.709812},{"c":328.11,"h":332.93,"l":325.34,"n":60670,"o":331,"t":"2026-04-21T04:00:00Z","v":2103897,"vw":328.346696},{"c":328.2,"h":339.5,"l":325.4175,"n":76871,"o":337.88,"t":"2026-04-22T04:00:00Z","v":2998653,"vw":330.696622},{"c":346.29,"h":347.1499,"l":329.36,"n":63320,"o":329.36,"t":"2026-04-23T04:00:00Z","v":2779847,"vw":344.460744},{"c":344.76,"h":350.79,"l":342.75,"n":45226,"o":348,"t":"2026-04-24T04:00:00Z","v":1632362,"vw":345.134885},{"c":356.13,"h":358,"l":342.99,"n":60096,"o":342.99,"t":"2026-04-27T04:00:00Z","v":2504300,"vw":355.417131},{"c":362.74,"h":366.59,"l":357.23,"n":49926,"o":359.17,"t":"2026-04-28T04:00:00Z","v":1761102,"vw":363.188218},{"c":376.63,"h":376.85,"l":365.2,"n":63010,"o":365.2,"t":"2026-04-29T04:00:00Z","v":2569393,"vw":372.755633},{"c":376.42,"h":376.63,"l":366.32,"n":41674,"o":373.5,"t":"2026-04-30T04:00:00Z","v":1732043,"vw":374.539222},{"c":372.68,"h":375.36,"l":369.09,"n":29882,"o":373.8,"t":"2026-05-01T04:00:00Z","v":764769,"vw":373.011518},{"c":371.9,"h":374.09,"l":370.395,"n":34748,"o":371.39,"t":"2026-05-04T04:00:00Z","v":1054187,"vw":371.934493},{"c":369.07,"h":373.73,"l":366.95,"n":40251,"o":372.13,"t":"2026-05-05T04:00:00Z","v":1360375,"vw":369.224106},{"c":374.71,"h":377.87,"l":369.37,"n":34756,"o":373.03,"t":"2026-05-06T04:00:00Z","v":1178972,"vw":374.752139},{"c":372.92,"h":375.6384,"l":369.4,"n":40844,"o":372.43,"t":"2026-05-07T04:00:00Z","v":1411589,"vw":372.787224},{"c":378.07,"h":379.23,"l":371.09,"n":36455,"o":376.24,"t":"2026-05-08T04:00:00Z","v":1307393,"vw":376.384125},{"c":381.75,"h":382.49,"l":373.165,"n":46862,"o":379.8,"t":"2026-05-11T04:00:00Z","v":1948925,"vw":379.490675},{"c":393.3,"h":395,"l":375.31,"n":51261,"o":382.45,"t":"2026-05-12T04:00:00Z","v":2377509,"vw":389.670026},{"c":399.64,"h":401.13,"l":386.2,"n":67071,"o":396,"t":"2026-05-13T04:00:00Z","v":3161188,"vw":398.382839},{"c":396.71,"h":398.665,"l":391.51,"n":44765,"o":397.08,"t":"2026-05-14T04:00:00Z","v":1723080,"vw":396.495821},{"c":392.68,"h":398.27,"l":392.21,"n":44508,"o":394.27,"t":"2026-05-15T04:00:00Z","v":1974272,"vw":393.993249},{"c":394.07,"h":394.88,"l":385.0494,"n":40042,"o":390,"t":"2026-05-18T04:00:00Z","v":1509700,"vw":392.063513},{"c":402.27,"h":405.885,"l":388.49,"n":44696,"o":393.68,"t":"2026-05-19T04:00:00Z","v":1608703,"vw":402.032485},{"c":396.21,"h":408,"l":392.02,"n":38166,"o":403,"t":"2026-05-20T04:00:00Z","v":1540590,"vw":396.506238},{"c":389.82,"h":394,"l":387.75,"n":36235,"o":393.8,"t":"2026-05-21T04:00:00Z","v":1254722,"vw":390.120168},{"c":394.69,"h":396.59,"l":392.02,"n":26277,"o":393.64,"t":"2026-05-22T04:00:00Z","v":1091528,"vw":394.68246},{"c":387.85,"h":392.69,"l":384.3,"n":34652,"o":388.91,"t":"2026-05-26T04:00:00Z","v":1520238,"vw":387.617212},{"c":391.47,"h":392.67,"l":386.76,"n":35893,"o":388.71,"t":"2026-05-27T04:00:00Z","v":1338478,"vw":390.251414},{"c":392.75,"h":393.32,"l":387.265,"n":38077,"o":391.5,"t":"2026-05-28T04:00:00Z","v":1357017,"vw":391.140252},{"c":393.19,"h":396.52,"l":389.55,"n":41161,"o":395.93,"t":"2026-05-29T04:00:00Z","v":2470951,"vw":393.371592},{"c":402.66,"h":403.27,"l":390.82,"n":41825,"o":390.82,"t":"2026-06-01T04:00:00Z","v":2039424,"vw":400.556239},{"c":389.03,"h":402.08,"l":387.23,"n":35368,"o":401,"t":"2026-06-02T04:00:00Z","v":2190310,"vw":391.718514},{"c":391.27,"h":396.75,"l":390.29,"n":33824,"o":392.26,"t":"2026-06-03T04:00:00Z","v":1484661,"vw":392.72493},{"c":409.44,"h":411.799,"l":397.43,"n":40744,"o":400.2,"t":"2026-06-04T04:00:00Z","v":1426238,"vw":408.403098},{"c":415.53,"h":416.56,"l":408.97,"n":50260,"o":410.83,"t":"2026-06-05T04:00:00Z","v":1740609,"vw":414.901986},{"c":418.15,"h":421,"l":410.5,"n":51245,"o":411.55,"t":"2026-06-08T04:00:00Z","v":1789778,"vw":417.299118},{"c":424.43,"h":426.66,"l":418.65,"n":48292,"o":420.2,"t":"2026-06-09T04:00:00Z","v":1769556,"vw":423.149391},{"c":404.56,"h":426.98,"l":401.64,"n":64613,"o":425,"t":"2026-06-10T04:00:00Z","v":2509954,"vw":406.537051},{"c":399.18,"h":406.9197,"l":395,"n":58545,"o":404.95,"t":"2026-06-11T04:00:00Z","v":2128713,"vw":399.50333},{"c":404.07,"h":404.07,"l":393.35,"n":45100,"o":398.57,"t":"2026-06-12T04:00:00Z","v":1554757,"vw":400.435865},{"c":401.89,"h":405.58,"l":395,"n":30439,"o":402.56,"t":"2026-06-15T04:00:00Z","v":1021329,"vw":402.285454},{"c":397.8,"h":402.81,"l":393.77,"n":35539,"o":402.81,"t":"2026-06-16T04:00:00Z","v":1194856,"vw":398.11713},{"c":391.27,"h":396.89,"l":388,"n":35594,"o":395.68,"t":"2026-06-17T04:00:00Z","v":1288994,"vw":392.384437},{"c":388.5,"h":393.91,"l":387.08,"n":45399,"o":392.67,"t":"2026-06-18T04:00:00Z","v":3544412,"vw":389.072555},{"c":394.82,"h":397.13,"l":388.94,"n":39632,"o":389.11,"t":"2026-06-22T04:00:00Z","v":1175836,"vw":394.899635},{"c":395.1,"h":399.28,"l":393.28,"n":31580,"o":398.88,"t":"2026-06-23T04:00:00Z","v":1258492,"vw":395.234791},{"c":384,"h":397.27,"l":381.2401,"n":61879,"o":396.59,"t":"2026-06-24T04:00:00Z","v":2168908,"vw":384.975731},{"c":387.32,"h":389.89,"l":383.4175,"n":47047,"o":387,"t":"2026-06-25T04:00:00Z","v":1764348,"vw":387.118245},{"c":395.18,"h":395.58,"l":384.44,"n":48813,"o":386.25,"t":"2026-06-26T04:00:00Z","v":2914847,"vw":394.068334},{"c":388.03,"h":395,"l":386.81,"n":39867,"o":393.16,"t":"2026-06-29T04:00:00Z","v":1223916,"vw":389.702367},{"c":386.73,"h":391.12,"l":384.54,"n":33349,"o":389.77,"t":"2026-06-30T04:00:00Z","v":1842775,"vw":387.143258},{"c":416.19,"h":416.26,"l":388.7,"n":54711,"o":389.9,"t":"2026-07-01T04:00:00Z","v":2107708,"vw":410.160597},{"c":417.89,"h":427.19,"l":414.68,"n":53529,"o":422,"t":"2026-07-02T04:00:00Z","v":1634324,"vw":418.6046},{"c":408.17,"h":418,"l":406.91,"n":43314,"o":416.44,"t":"2026-07-06T04:00:00Z","v":1683891,"vw":409.335098},{"c":418.85,"h":420.07,"l":412.29,"n":38560,"o":412.85,"t":"2026-07-07T04:00:00Z","v":1226299,"vw":417.910153},{"c":416.08,"h":427,"l":414.2,"n":36186,"o":418.38,"t":"2026-07-08T04:00:00Z","v":1281101,"vw":418.162521},{"c":420.39,"h":427.64,"l":415.76,"n":34549,"o":415.76,"t":"2026-07-09T04:00:00Z","v":1063263,"vw":421.474873},{"c":416.23,"h":422.065,"l":415.49,"n":25058,"o":420.08,"t":"2026-07-10T04:00:00Z","v":780307,"vw":417.598058},{"c":425.17,"h":426.47,"l":419.615,"n":31199,"o":422.46,"t":"2026-07-13T04:00:00Z","v":1246009,"vw":424.855208},{"c":426.79,"h":436.24,"l":422.32,"n":54151,"o":436.24,"t":"2026-07-14T04:00:00Z","v":2193772,"vw":427.062782},{"c":390.33,"h":395.86,"l":376.1626,"n":101886,"o":392.78,"t":"2026-07-15T04:00:00Z","v":3898654,"vw":387.775449},{"c":372.85,"h":396.05,"l":370,"n":78931,"o":394.4,"t":"2026-07-16T04:00:00Z","v":2904008,"vw":375.745421},{"c":373.11,"h":377.76,"l":365.375,"n":55580,"o":371.7,"t":"2026-07-17T04:00:00Z","v":1943759,"vw":370.303084},{"c":382.23,"h":388.6,"l":374.455,"n":49219,"o":376.42,"t":"2026-07-20T04:00:00Z","v":1745173,"vw":382.627741},{"c":393.44,"h":393.87,"l":378.07,"n":43125,"o":386.09,"t":"2026-07-21T04:00:00Z","v":1415179,"vw":391.053133},{"c":389.09,"h":396,"l":386.925,"n":35439,"o":392.8,"t":"2026-07-22T04:00:00Z","v":1199248,"vw":390.804117},{"c":379.31,"h":389.24,"l":376.6,"n":34379,"o":387.69,"t":"2026-07-23T04:00:00Z","v":1135553,"vw":379.34458},{"c":377.68,"h":382.79,"l":375.91,"n":30022,"o":380.56,"t":"2026-07-24T04:00:00Z","v":970791,"vw":377.930526},{"c":378.36,"h":379.34,"l":372.39,"n":35952,"o":378.8,"t":"2026-07-27T04:00:00Z","v":1180981,"vw":377.698769},{"c":385.73,"h":386.66,"l":362.98,"n":43732,"o":374.51,"t":"2026-07-28T04:00:00Z","v":1759477,"vw":381.552246},{"c":375.98,"h":388.73,"l":375.75,"n":37226,"o":386.28,"t":"2026-07-29T04:00:00Z","v":1062130,"vw":378.859363},{"c":376.4,"h":378.1699,"l":368.69,"n":33421,"o":371.47,"t":"2026-07-30T04:00:00Z","v":786837,"vw":375.243268},{"c":375.84,"h":380.04,"l":373.16,"n":31429,"o":376.01,"t":"2026-07-31T04:00:00Z","v":978637,"vw":376.594753},{"c":382.77,"h":383.81,"l":374.03,"n":36778,"o":375.84,"t":"2026-08-03T04:00:00Z","v":1141523,"vw":380.067454},{"c":378,"h":382.735,"l":376.38,"n":37184,"o":381.02,"t":"2026-08-04T04:00:00Z","v":1439073,"vw":378.471189},{"c":391.24,"h":392.43,"l":370.47,"n":43061,"o":375.2,"t":"2026-08-05T04:00:00Z","v":1171319,"vw":388.538695},{"c":391.4,"h":392.74,"l":386.69,"n":36504,"o":391.83,"t":"2026-08-06T04:00:00Z","v":914773,"vw":390.366917},{"c":394.2,"h":395.7,"l":387.31,"n":25679,"o":390.39,"t":"2026-08-07T04:00:00Z","v":944007,"vw":393.459175},{"c":397.7,"h":400.9275,"l":395.015,"n":28073,"o":395.31,"t":"2026-08-10T04:00:00Z","v":856067,"vw":397.514025},{"c":390.37,"h":403.33,"l":388.16,"n":30989,"o":398.22,"t":"2026-08-11T04:00:00Z","v":908238,"vw":391.864971},{"c":399.14,"h":399.16,"l":385.84,"n":26887,"o":386.94,"t":"2026-08-12T04:00:00Z","v":787510,"vw":396.50012},{"c":398.22,"h":404.72,"l":397.63,"n":25525,"o":400.8,"t":"2026-08-13T04:00:00Z","v":653030,"vw":399.753524},{"c":400.32,"h":402.3,"l":397.23,"n":18775,"o":398.39,"t":"2026-08-14T04:00:00Z","v":731518,"vw":400.355069},{"c":390.24,"h":400.17,"l":388.12,"n":32094,"o":396.82,"t":"2026-08-17T04:00:00Z","v":901705,"vw":392.776823},{"c":398.27,"h":402.7199,"l":391.7713,"n":37670,"o":394.46,"t":"2026-08-18T04:00:00Z","v":952382,"vw":398.951292},{"c":398.45,"h":402.87,"l":395.35,"n":36348,"o":398.44,"t":"2026-08-19T04:00:00Z","v":1124046,"vw":399.368319},{"c":396.28,"h":399.59,"l":393.81,"n":25599,"o":394.39,"t":"2026-08-20T04:00:00Z","v":508525,"vw":397.057832},{"c":400.54,"h":404.485,"l":396.96,"n":20595,"o":396.96,"t":"2026-08-21T04:00:00Z","v":772277,"vw":400.304112},{"c":402.63,"h":406.99,"l":398.32,"n":26798,"o":401.17,"t":"2026-08-24T04:00:00Z","v":806420,"vw":402.49554},{"c":398.87,"h":402.67,"l":397.69,"n":24727,"o":402.67,"t":"2026-08-25T04:00:00Z","v":934108,"vw":399.203291},{"c":402.54,"h":410.285,"l":399,"n":26361,"o":399,"t":"2026-08-26T04:00:00Z","v":684380,"vw":403.247317},{"c":399.11,"h":404.09,"l":395.22,"n":23700,"o":397.36,"t":"2026-08-27T04:00:00Z","v":569916,"vw":399.569504},{"c":394.43,"h":403.155,"l":394.4,"n":22991,"o":400.81,"t":"2026-08-28T04:00:00Z","v":561878,"vw":395.8835},{"c":392.54,"h":395.36,"l":390.7985,"n":24747,"o":393.94,"t":"2026-08-31T04:00:00Z","v":1095842,"vw":392.827648},{"c":403.04,"h":404.82,"l":393.575,"n":30131,"o":396.44,"t":"2026-09-01T04:00:00Z","v":1103031,"vw":402.668872},{"c":405.84,"h":409,"l":402.93,"n":29516,"o":404.83,"t":"2026-09-02T04:00:00Z","v":981593,"vw":405.971244},{"c":414.78,"h":416.58,"l":403,"n":37093,"o":408.93,"t":"2026-09-03T04:00:00Z","v":1226486,"vw":413.623334},{"c":407.5,"h":414.46,"l":406.33,"n":29995,"o":411.12,"t":"2026-09-04T04:00:00Z","v":1133417,"vw":408.07129},{"c":401.94,"h":405.17,"l":399.725,"n":36806,"o":401.02,"t":"2026-09-08T04:00:00Z","v":1174945,"vw":402.103631},{"c":396.9,"h":409.43,"l":391.4,"n":32951,"o":403.53,"t":"2026-09-09T04:00:00Z","v":1207859,"vw":398.129603},{"c":416.54,"h":421.9,"l":406,"n":51912,"o":407.38,"t":"2026-09-10T04:00:00Z","v":1904289,"vw":416.290695},{"c":418.72,"h":426.39,"l":413.09,"n":39327,"o":420,"t":"2026-09-11T04:00:00Z","v":1360317,"vw":418.595495},{"c":424.24,"h":427.17,"l":420.28,"n":36197,"o":422.54,"t":"2026-09-14T04:00:00Z","v":1117726,"vw":424.145529},{"c":417.54,"h":423.56,"l":415.81,"n":34738,"o":423,"t":"2026-09-15T04:00:00Z","v":1476222,"vw":418.670902},{"c":412.56,"h":422.36,"l":411.656,"n":28579,"o":417,"t":"2026-09-16T04:00:00Z","v":1118713,"vw":414.265403},{"c":414.26,"h":418.78,"l":411.71,"n":31920,"o":414.59,"t":"2026-09-17T04:00:00Z","v":1190514,"vw":415.483425},{"c":410.95,"h":415.36,"l":406.38,"n":29927,"o":414.68,"t":"2026-09-18T04:00:00Z","v":2076927,"vw":410.848808},{"c":409.31,"h":411.48,"l":406.2,"n":30837,"o":410.31,"t":"2026-09-21T04:00:00Z","v":934810,"vw":408.494826},{"c":402.43,"h":412.75,"l":401.38,"n":31959,"o":412.07,"t":"2026-09-22T04:00:00Z","v":1117492,"vw":403.231216},{"c":398.56,"h":404.39,"l":396.37,"n":35097,"o":400.84,"t":"2026-09-23T04:00:00Z","v":1208007,"vw":399.305299},{"c":398.25,"h":400.97,"l":394.31,"n":31649,"o":397,"t":"2026-09-24T04:00:00Z","v":1169883,"vw":397.715477},{"c":396.09,"h":405.13,"l":394.685,"n":36454,"o":400,"t":"2026-09-25T04:00:00Z","v":1219963,"vw":398.025757},{"c":394.59,"h":400.1675,"l":392.44,"n":37861,"o":396.99,"t":"2026-09-28T04:00:00Z","v":1336429,"vw":394.549687},{"c":392.73,"h":395.435,"l":390,"n":26788,"o":391,"t":"2026-09-29T04:00:00Z","v":935379,"vw":392.467981},{"c":388.82,"h":396.14,"l":383.04,"n":34218,"o":391.91,"t":"2026-09-30T04:00:00Z","v":1304360,"vw":390.764863},{"c":381.67,"h":390.37,"l":375.74,"n":37640,"o":388,"t":"2026-10-01T04:00:00Z","v":1187766,"vw":381.480781},{"c":386.43,"h":388.04,"l":380.65,"n":26342,"o":382.09,"t":"2026-10-02T04:00:00Z","v":893389,"vw":386.169573},{"c":394.51,"h":395.9925,"l":385,"n":27187,"o":387.67,"t":"2026-10-05T04:00:00Z","v":713027,"vw":392.913098},{"c":400.09,"h":400.97,"l":394.4226,"n":26156,"o":396.68,"t":"2026-10-06T04:00:00Z","v":1230877,"vw":399.370776},{"c":404.31,"h":410.54,"l":399.98,"n":31996,"o":401,"t":"2026-10-07T04:00:00Z","v":905022,"vw":404.98006},{"c":400.94,"h":407.37,"l":397.1236,"n":36599,"o":403.83,"t":"2026-10-08T04:00:00Z","v":794979,"vw":401.729889},{"c":412.7,"h":418.5599,"l":400.94,"n":58713,"o":401.92,"t":"2026-10-09T04:00:00Z","v":2079446,"vw":413.534532},{"c":422.09,"h":423.98,"l":413.695,"n":30693,"o":415,"t":"2026-10-12T04:00:00Z","v":870875,"vw":420.812822},{"c":425.27,"h":433.89,"l":420.99,"n":42422,"o":427,"t":"2026-10-13T04:00:00Z","v":1843869,"vw":425.549076},{"c":428.09,"h":434,"l":421.78,"n":54157,"o":428.82,"t":"2026-10-14T04:00:00Z","v":2117008,"vw":426.052003},{"c":428.43,"h":432.255,"l":424.87,"n":42792,"o":429,"t":"2026-10-15T04:00:00Z","v":1518243,"vw":428.693069},{"c":428.26,"h":434,"l":426.72,"n":35325,"o":433.34,"t":"2026-10-16T04:00:00Z","v":1221596,"vw":429.045595}],"volatilityBars":[{"c":403.44,"h":403.63,"l":403.44,"n":4,"o":403.63,"t":"2026-09-08T09:45:00Z","v":118,"vw":403.542644},{"c":398.9014,"h":398.9014,"l":398.9014,"n":1,"o":398.9014,"t":"2026-09-08T12:30:00Z","v":244,"vw":398.9014},{"c":405,"h":407.45,"l":405,"n":46,"o":406,"t":"2026-09-08T13:00:00Z","v":1518,"vw":406.144414},{"c":400.03,"h":405.17,"l":399.725,"n":1205,"o":401.02,"t":"2026-09-08T13:30:00Z","v":36987,"vw":401.527408},{"c":402.29,"h":402.93,"l":400.01,"n":1181,"o":400.02,"t":"2026-09-08T13:45:00Z","v":14532,"vw":402.005349},{"c":401.415,"h":402.74,"l":401.275,"n":1269,"o":402.55,"t":"2026-09-08T14:00:00Z","v":31532,"vw":401.833673},{"c":400.53,"h":401.705,"l":399.8325,"n":1400,"o":401.415,"t":"2026-09-08T14:15:00Z","v":39633,"vw":400.970309},{"c":401.73,"h":401.78,"l":399.77,"n":1501,"o":400.6,"t":"2026-09-08T14:30:00Z","v":49780,"vw":400.690606},{"c":401.7825,"h":402.725,"l":401.72,"n":939,"o":401.92,"t":"2026-09-08T14:45:00Z","v":25946,"vw":402.296948},{"c":401.58,"h":403.82,"l":401.47,"n":912,"o":401.57,"t":"2026-09-08T15:00:00Z","v":25128,"vw":402.563183},{"c":401.38,"h":401.61,"l":400.39,"n":1187,"o":401.4475,"t":"2026-09-08T15:15:00Z","v":24245,"vw":401.086283},{"c":401.41,"h":402.34,"l":401.29,"n":954,"o":401.38,"t":"2026-09-08T15:30:00Z","v":17758,"vw":401.695217},{"c":402.08,"h":402.23,"l":401.4,"n":805,"o":401.72,"t":"2026-09-08T15:45:00Z","v":14843,"vw":401.768301},{"c":400.43,"h":402.2,"l":400.385,"n":1593,"o":402.09,"t":"2026-09-08T16:00:00Z","v":63148,"vw":401.46875},{"c":401.06,"h":401.33,"l":400.37,"n":945,"o":400.44,"t":"2026-09-08T16:15:00Z","v":20523,"vw":400.800193},{"c":401.015,"h":401.5,"l":400.595,"n":1230,"o":401,"t":"2026-09-08T16:30:00Z","v":27577,"vw":400.926376},{"c":400.525,"h":401.18,"l":400.2,"n":1226,"o":400.86,"t":"2026-09-08T16:45:00Z","v":25770,"vw":400.64849},{"c":401.915,"h":402.02,"l":400.14,"n":1375,"o":400.55,"t":"2026-09-08T17:00:00Z","v":29746,"vw":401.427293},{"c":404.18,"h":404.18,"l":401.95,"n":1162,"o":401.95,"t":"2026-09-08T17:15:00Z","v":23064,"vw":402.770879},{"c":403.875,"h":404.4,"l":403.485,"n":1080,"o":404.1168,"t":"2026-09-08T17:30:00Z","v":24752,"vw":404.049962},{"c":404.335,"h":404.345,"l":403.84,"n":954,"o":403.875,"t":"2026-09-08T17:45:00Z","v":16566,"vw":404.124195},{"c":403.57,"h":404.54,"l":403.13,"n":1220,"o":404.23,"t":"2026-09-08T18:00:00Z","v":34231,"vw":403.651581},{"c":403.51,"h":403.53,"l":402.605,"n":1566,"o":403.53,"t":"2026-09-08T18:15:00Z","v":52154,"vw":403.013443},{"c":403.63,"h":403.97,"l":403.1933,"n":1039,"o":403.56,"t":"2026-09-08T18:30:00Z","v":16712,"vw":403.587517},{"c":402.89,"h":403.575,"l":402.195,"n":1667,"o":403.575,"t":"2026-09-08T18:45:00Z","v":59166,"vw":402.904681},{"c":404.3,"h":404.405,"l":402.76,"n":1151,"o":402.76,"t":"2026-09-08T19:00:00Z","v":19730,"vw":403.747209},{"c":403.47,"h":404.39,"l":402.85,"n":1579,"o":404.215,"t":"2026-09-08T19:15:00Z","v":32218,"vw":403.62925},{"c":403.13,"h":403.97,"l":403.12,"n":1732,"o":403.31,"t":"2026-09-08T19:30:00Z","v":31990,"vw":403.615044},{"c":402.07,"h":403.18,"l":401.755,"n":5293,"o":403.07,"t":"2026-09-08T19:45:00Z","v":126011,"vw":402.175596},{"c":401.94,"h":401.94,"l":401.94,"n":150,"o":401.94,"t":"2026-09-08T20:00:00Z","v":267898,"vw":401.94},{"c":401.94,"h":401.94,"l":401.94,"n":23,"o":401.94,"t":"2026-09-09T11:15:00Z","v":822,"vw":401.94},{"c":402.01,"h":402.01,"l":402.01,"n":5,"o":402.01,"t":"2026-09-09T12:00:00Z","v":104,"vw":402.01},{"c":403.01,"h":403.01,"l":403.01,"n":12,"o":403.01,"t":"2026-09-09T13:15:00Z","v":203,"vw":403.01},{"c":398.25,"h":409.43,"l":398.015,"n":1472,"o":403.53,"t":"2026-09-09T13:30:00Z","v":50932,"vw":403.101452},{"c":393.86,"h":399.04,"l":392.58,"n":1543,"o":397.0201,"t":"2026-09-09T13:45:00Z","v":58655,"vw":395.289016},{"c":394.52,"h":394.915,"l":391.4,"n":1411,"o":393.355,"t":"2026-09-09T14:00:00Z","v":33480,"vw":392.832607},{"c":398.57,"h":398.98,"l":394.38,"n":898,"o":394.7,"t":"2026-09-09T14:15:00Z","v":16875,"vw":396.407297},{"c":398.91,"h":399.71,"l":398.4,"n":878,"o":398.6,"t":"2026-09-09T14:30:00Z","v":17452,"vw":398.851774},{"c":399.65,"h":400.68,"l":398.75,"n":1066,"o":398.91,"t":"2026-09-09T14:45:00Z","v":22077,"vw":399.858366},{"c":399.205,"h":399.75,"l":397.995,"n":941,"o":399.75,"t":"2026-09-09T15:00:00Z","v":22151,"vw":398.676926},{"c":399.375,"h":399.74,"l":398.605,"n":843,"o":399.05,"t":"2026-09-09T15:15:00Z","v":16155,"vw":399.347684},{"c":398.7,"h":400.16,"l":398,"n":1212,"o":399.535,"t":"2026-09-09T15:30:00Z","v":42803,"vw":399.366979},{"c":399.31,"h":399.775,"l":397.89,"n":1752,"o":398.41,"t":"2026-09-09T15:45:00Z","v":62311,"vw":399.232936},{"c":398.435,"h":399.43,"l":398.015,"n":951,"o":399.25,"t":"2026-09-09T16:00:00Z","v":20280,"vw":398.655055},{"c":397.905,"h":399.11,"l":397.74,"n":946,"o":398.45,"t":"2026-09-09T16:15:00Z","v":27894,"vw":398.643486},{"c":398.28,"h":398.84,"l":397.54,"n":1096,"o":397.905,"t":"2026-09-09T16:30:00Z","v":29966,"vw":398.319945},{"c":399.65,"h":400.01,"l":398.21,"n":797,"o":398.505,"t":"2026-09-09T16:45:00Z","v":16452,"vw":399.228447},{"c":401.475,"h":401.505,"l":399.52,"n":858,"o":399.645,"t":"2026-09-09T17:00:00Z","v":24738,"vw":400.775717},{"c":400.98,"h":402.735,"l":400.98,"n":882,"o":401.48,"t":"2026-09-09T17:15:00Z","v":18213,"vw":402.058275},{"c":400.47,"h":401.59,"l":399.51,"n":869,"o":401.16,"t":"2026-09-09T17:30:00Z","v":27541,"vw":400.900106},{"c":398.605,"h":400.445,"l":398.38,"n":778,"o":400.44,"t":"2026-09-09T17:45:00Z","v":32075,"vw":399.366953},{"c":398.44,"h":398.96,"l":397.57,"n":763,"o":398.4,"t":"2026-09-09T18:00:00Z","v":18265,"vw":398.390208},{"c":398.5299,"h":399.4122,"l":397.94,"n":737,"o":398.33,"t":"2026-09-09T18:15:00Z","v":12155,"vw":398.541053},{"c":398.5801,"h":398.74,"l":397.4901,"n":949,"o":398.37,"t":"2026-09-09T18:30:00Z","v":18830,"vw":397.972134},{"c":399.185,"h":399.39,"l":398.64,"n":790,"o":398.73,"t":"2026-09-09T18:45:00Z","v":13226,"vw":398.97117},{"c":399.735,"h":400.12,"l":398.74,"n":1178,"o":399.18,"t":"2026-09-09T19:00:00Z","v":37875,"vw":399.243093},{"c":398.805,"h":400.11,"l":398.6,"n":1137,"o":399.73,"t":"2026-09-09T19:15:00Z","v":20800,"vw":399.28406},{"c":398.305,"h":399.24,"l":398.22,"n":1653,"o":398.92,"t":"2026-09-09T19:30:00Z","v":33394,"vw":398.797455},{"c":397.26,"h":398.73,"l":397.03,"n":6135,"o":398.31,"t":"2026-09-09T19:45:00Z","v":169916,"vw":397.770604},{"c":396.9,"h":396.9,"l":396.9,"n":134,"o":396.9,"t":"2026-09-09T20:00:00Z","v":329290,"vw":396.9},{"c":400.5,"h":400.5,"l":397.99,"n":6,"o":397.99,"t":"2026-09-10T12:00:00Z","v":187,"vw":399.925556},{"c":419.63,"h":421.9,"l":406,"n":2839,"o":407.38,"t":"2026-09-10T13:30:00Z","v":96506,"vw":414.569509},{"c":417.01,"h":421,"l":416.3,"n":2921,"o":419.755,"t":"2026-09-10T13:45:00Z","v":100033,"vw":418.555086},{"c":412.805,"h":417.18,"l":412.025,"n":2189,"o":417.01,"t":"2026-09-10T14:00:00Z","v":92044,"vw":413.752045},{"c":409.65,"h":413.5699,"l":409.38,"n":1465,"o":412.86,"t":"2026-09-10T14:15:00Z","v":39541,"vw":411.717018},{"c":409.4,"h":410.225,"l":407.64,"n":1874,"o":409.54,"t":"2026-09-10T14:30:00Z","v":64829,"vw":409.314535},{"c":409.825,"h":410.46,"l":408.8325,"n":1547,"o":409.46,"t":"2026-09-10T14:45:00Z","v":38795,"vw":409.723547},{"c":408.99,"h":410.295,"l":408.33,"n":1468,"o":409.6,"t":"2026-09-10T15:00:00Z","v":34447,"vw":409.482177},{"c":410.535,"h":410.75,"l":408.32,"n":1653,"o":408.82,"t":"2026-09-10T15:15:00Z","v":40768,"vw":409.624123},{"c":411.4205,"h":412.35,"l":410.51,"n":1660,"o":410.535,"t":"2026-09-10T15:30:00Z","v":49469,"vw":411.07838},{"c":411.855,"h":412.31,"l":411.0951,"n":1073,"o":411.7,"t":"2026-09-10T15:45:00Z","v":21853,"vw":411.907798},{"c":412.56,"h":412.56,"l":411.79,"n":1180,"o":411.86,"t":"2026-09-10T16:00:00Z","v":21262,"vw":412.096089},{"c":414.435,"h":414.95,"l":412.13,"n":1327,"o":412.56,"t":"2026-09-10T16:15:00Z","v":30074,"vw":413.20632},{"c":417.305,"h":417.305,"l":414.58,"n":1595,"o":414.7,"t":"2026-09-10T16:30:00Z","v":35097,"vw":415.97069},{"c":418.015,"h":419.35,"l":416.465,"n":1957,"o":417.305,"t":"2026-09-10T16:45:00Z","v":95775,"vw":417.597599},{"c":418.255,"h":419.01,"l":417.64,"n":1116,"o":418.03,"t":"2026-09-10T17:00:00Z","v":27314,"vw":418.250845},{"c":417.72,"h":418.49,"l":416.53,"n":1244,"o":418.07,"t":"2026-09-10T17:15:00Z","v":34370,"vw":417.271881},{"c":417.52,"h":418.65,"l":417,"n":1443,"o":417.67,"t":"2026-09-10T17:30:00Z","v":37736,"vw":417.938006},{"c":417.96,"h":418.09,"l":417.065,"n":1176,"o":417.545,"t":"2026-09-10T17:45:00Z","v":32366,"vw":417.495192},{"c":418.71,"h":419.71,"l":417.79,"n":1757,"o":417.945,"t":"2026-09-10T18:00:00Z","v":66209,"vw":418.765133},{"c":421.62,"h":421.62,"l":418.38,"n":1720,"o":418.655,"t":"2026-09-10T18:15:00Z","v":42005,"vw":419.661027},{"c":420.155,"h":421.57,"l":419.84,"n":1462,"o":421.54,"t":"2026-09-10T18:30:00Z","v":34555,"vw":420.524268},{"c":418.41,"h":420.07,"l":417.7,"n":1815,"o":419.97,"t":"2026-09-10T18:45:00Z","v":52447,"vw":418.902828},{"c":419.66,"h":420.14,"l":418.07,"n":1867,"o":418.23,"t":"2026-09-10T19:00:00Z","v":49227,"vw":419.155998},{"c":420.5,"h":420.65,"l":419.01,"n":1964,"o":419.73,"t":"2026-09-10T19:15:00Z","v":44452,"vw":419.906258},{"c":420.105,"h":421.58,"l":419.85,"n":2810,"o":420.51,"t":"2026-09-10T19:30:00Z","v":64659,"vw":420.874433},{"c":416.44,"h":420.465,"l":416.35,"n":8513,"o":420,"t":"2026-09-10T19:45:00Z","v":229865,"vw":418.29952},{"c":416.54,"h":416.54,"l":416.54,"n":113,"o":416.54,"t":"2026-09-10T20:00:00Z","v":384168,"vw":416.54},{"c":416,"h":416.54,"l":416,"n":2,"o":416.54,"t":"2026-09-10T21:00:00Z","v":290,"vw":416.446897},{"c":415.5,"h":415.5,"l":415.5,"n":1,"o":415.5,"t":"2026-09-10T21:30:00Z","v":250,"vw":415.5},{"c":418,"h":418,"l":418,"n":6,"o":418,"t":"2026-09-11T11:00:00Z","v":210,"vw":418},{"c":419,"h":419,"l":419,"n":1,"o":419,"t":"2026-09-11T12:30:00Z","v":40,"vw":419},{"c":419.98,"h":419.98,"l":419.98,"n":5,"o":419.98,"t":"2026-09-11T13:15:00Z","v":110,"vw":419.98},{"c":418.73,"h":422.79,"l":417.01,"n":1280,"o":420,"t":"2026-09-11T13:30:00Z","v":40866,"vw":420.260354},{"c":425.07,"h":425.53,"l":416.94,"n":1551,"o":419.15,"t":"2026-09-11T13:45:00Z","v":36703,"vw":420.981169},{"c":425.29,"h":426.39,"l":422.94,"n":1919,"o":425.02,"t":"2026-09-11T14:00:00Z","v":44615,"vw":425.161133},{"c":421.77,"h":426.1975,"l":421.5,"n":1839,"o":425.64,"t":"2026-09-11T14:15:00Z","v":59557,"vw":423.496379},{"c":418.34,"h":421.83,"l":417.94,"n":1305,"o":421.76,"t":"2026-09-11T14:30:00Z","v":26826,"vw":420.659566},{"c":418.3499,"h":418.3499,"l":415.66,"n":1237,"o":417.94,"t":"2026-09-11T14:45:00Z","v":20869,"vw":417.512916},{"c":419.72,"h":420.24,"l":417.8,"n":1455,"o":418.3,"t":"2026-09-11T15:00:00Z","v":42191,"vw":419.282737},{"c":417.68,"h":420.02,"l":416.37,"n":1102,"o":419.71,"t":"2026-09-11T15:15:00Z","v":26798,"vw":417.842515},{"c":418.225,"h":418.35,"l":417.36,"n":1201,"o":417.54,"t":"2026-09-11T15:30:00Z","v":23222,"vw":417.846649},{"c":417.685,"h":418.35,"l":417.15,"n":955,"o":418.34,"t":"2026-09-11T15:45:00Z","v":16434,"vw":417.796637},{"c":416.42,"h":418.39,"l":416.22,"n":3173,"o":417.62,"t":"2026-09-11T16:00:00Z","v":21617,"vw":417.283558},{"c":416.13,"h":416.73,"l":415.5701,"n":1325,"o":416.5318,"t":"2026-09-11T16:15:00Z","v":17537,"vw":416.114824},{"c":417.06,"h":417.59,"l":416.24,"n":1003,"o":416.29,"t":"2026-09-11T16:30:00Z","v":12143,"vw":416.942222},{"c":418.27,"h":418.27,"l":416.76,"n":1019,"o":416.9,"t":"2026-09-11T16:45:00Z","v":9729,"vw":417.438099},{"c":416.57,"h":418.58,"l":416.57,"n":840,"o":418.23,"t":"2026-09-11T17:00:00Z","v":14762,"vw":417.880705},{"c":416.38,"h":416.99,"l":415.93,"n":937,"o":416.54,"t":"2026-09-11T17:15:00Z","v":10935,"vw":416.470531},{"c":415.62,"h":416.3,"l":415.45,"n":1023,"o":415.95,"t":"2026-09-11T17:30:00Z","v":14036,"vw":415.937025},{"c":414.85,"h":416.16,"l":414.85,"n":867,"o":415.49,"t":"2026-09-11T17:45:00Z","v":10507,"vw":415.697946},{"c":416.05,"h":416.06,"l":414.75,"n":1016,"o":414.985,"t":"2026-09-11T18:00:00Z","v":16536,"vw":415.230751},{"c":415.63,"h":416.14,"l":415.13,"n":1007,"o":416.05,"t":"2026-09-11T18:15:00Z","v":16778,"vw":415.688749},{"c":415.73,"h":416.39,"l":415.62,"n":1053,"o":415.62,"t":"2026-09-11T18:30:00Z","v":15233,"vw":416.024313},{"c":414.185,"h":415.86,"l":413.9,"n":1474,"o":415.65,"t":"2026-09-11T18:45:00Z","v":38218,"vw":415.149523},{"c":413.86,"h":414.73,"l":413.09,"n":1621,"o":413.93,"t":"2026-09-11T19:00:00Z","v":40118,"vw":414.076834},{"c":415.321,"h":415.69,"l":413.53,"n":1351,"o":413.72,"t":"2026-09-11T19:15:00Z","v":31544,"vw":414.972479},{"c":416.47,"h":416.595,"l":414.17,"n":2082,"o":415.32,"t":"2026-09-11T19:30:00Z","v":46591,"vw":415.495136},{"c":418.86,"h":419.11,"l":416.07,"n":5193,"o":416.5,"t":"2026-09-11T19:45:00Z","v":133090,"vw":417.999084},{"c":418.72,"h":418.72,"l":418.72,"n":137,"o":418.72,"t":"2026-09-11T20:00:00Z","v":531045,"vw":418.72},{"c":413.9,"h":413.9,"l":413.9,"n":1,"o":413.9,"t":"2026-09-11T22:15:00Z","v":65,"vw":413.9},{"c":422.724,"h":422.724,"l":422.724,"n":2,"o":422.724,"t":"2026-09-14T08:00:00Z","v":79,"vw":422.724},{"c":423.86,"h":427.17,"l":422.53,"n":1385,"o":422.54,"t":"2026-09-14T13:30:00Z","v":45371,"vw":424.145437},{"c":423.445,"h":425.35,"l":423.4,"n":1259,"o":423.855,"t":"2026-09-14T13:45:00Z","v":27828,"vw":424.218815},{"c":423.805,"h":424.99,"l":423.35,"n":1315,"o":423.99,"t":"2026-09-14T14:00:00Z","v":27963,"vw":424.326367},{"c":422.43,"h":424.23,"l":421.935,"n":1095,"o":423.805,"t":"2026-09-14T14:15:00Z","v":22306,"vw":422.939026},{"c":423.19,"h":423.49,"l":422.16,"n":1272,"o":422.22,"t":"2026-09-14T14:30:00Z","v":23957,"vw":422.88271},{"c":423.25,"h":423.6,"l":422.81,"n":1078,"o":423.185,"t":"2026-09-14T14:45:00Z","v":22207,"vw":423.264334},{"c":420.675,"h":423.41,"l":420.28,"n":1375,"o":423.31,"t":"2026-09-14T15:00:00Z","v":34013,"vw":421.934568},{"c":421.76,"h":421.87,"l":420.4,"n":1482,"o":420.675,"t":"2026-09-14T15:15:00Z","v":34711,"vw":421.187691},{"c":422.96,"h":423.15,"l":421.53,"n":1335,"o":421.76,"t":"2026-09-14T15:30:00Z","v":36418,"vw":421.958714},{"c":423.7175,"h":423.98,"l":422.82,"n":1041,"o":423.15,"t":"2026-09-14T15:45:00Z","v":21865,"vw":423.333601},{"c":425.195,"h":425.2841,"l":423.415,"n":1039,"o":423.53,"t":"2026-09-14T16:00:00Z","v":21346,"vw":424.357169},{"c":424.98,"h":425.32,"l":424.22,"n":893,"o":425.07,"t":"2026-09-14T16:15:00Z","v":18678,"vw":424.825171},{"c":423.975,"h":425.39,"l":423.79,"n":813,"o":425.105,"t":"2026-09-14T16:30:00Z","v":13801,"vw":424.412169},{"c":423.665,"h":424.37,"l":423.3,"n":1048,"o":424.06,"t":"2026-09-14T16:45:00Z","v":21860,"vw":423.832516},{"c":423.01,"h":424.03,"l":422.47,"n":833,"o":423.665,"t":"2026-09-14T17:00:00Z","v":15822,"vw":422.978996},{"c":423.78,"h":423.94,"l":423,"n":905,"o":423.19,"t":"2026-09-14T17:15:00Z","v":14255,"vw":423.533135},{"c":424.17,"h":424.61,"l":423.61,"n":989,"o":424.01,"t":"2026-09-14T17:30:00Z","v":19684,"vw":424.038066},{"c":423.85,"h":424.38,"l":423.85,"n":1096,"o":424.37,"t":"2026-09-14T17:45:00Z","v":20886,"vw":424.182147},{"c":424.35,"h":424.35,"l":423.56,"n":1163,"o":423.915,"t":"2026-09-14T18:00:00Z","v":25883,"vw":423.824858},{"c":425.14,"h":425.44,"l":424.34,"n":1043,"o":424.34,"t":"2026-09-14T18:15:00Z","v":18848,"vw":424.977393},{"c":425.63,"h":426.24,"l":424.8645,"n":1236,"o":425.14,"t":"2026-09-14T18:30:00Z","v":29205,"vw":425.528769},{"c":425.91,"h":426.025,"l":425.45,"n":1195,"o":425.6375,"t":"2026-09-14T18:45:00Z","v":25128,"vw":425.786367},{"c":425.915,"h":426.3,"l":425.41,"n":1366,"o":425.98,"t":"2026-09-14T19:00:00Z","v":48674,"vw":425.849065},{"c":425.11,"h":426.05,"l":424.94,"n":1281,"o":425.895,"t":"2026-09-14T19:15:00Z","v":25400,"vw":425.45456},{"c":424.86,"h":425.54,"l":424.6463,"n":2046,"o":425.1975,"t":"2026-09-14T19:30:00Z","v":55225,"vw":425.114647},{"c":424.21,"h":425.11,"l":423.32,"n":6244,"o":424.86,"t":"2026-09-14T19:45:00Z","v":183356,"vw":424.378975},{"c":424.24,"h":424.24,"l":424.24,"n":112,"o":424.24,"t":"2026-09-14T20:00:00Z","v":220971,"vw":424.24},{"c":423,"h":423,"l":423,"n":1,"o":423,"t":"2026-09-14T20:15:00Z","v":300,"vw":423},{"c":422.65,"h":423,"l":418.99,"n":1011,"o":423,"t":"2026-09-15T13:30:00Z","v":29569,"vw":421.716814},{"c":422.46,"h":422.99,"l":419.5,"n":1045,"o":422.06,"t":"2026-09-15T13:45:00Z","v":21173,"vw":421.887758},{"c":421.05,"h":423.56,"l":420.62,"n":1591,"o":422.34,"t":"2026-09-15T14:00:00Z","v":51328,"vw":421.975725},{"c":418.035,"h":421.4799,"l":417.65,"n":1174,"o":420.81,"t":"2026-09-15T14:15:00Z","v":33356,"vw":420.063575},{"c":418.21,"h":418.91,"l":416.25,"n":1290,"o":418.035,"t":"2026-09-15T14:30:00Z","v":28568,"vw":417.597965},{"c":417.99,"h":418.63,"l":416.32,"n":1307,"o":417.93,"t":"2026-09-15T14:45:00Z","v":41053,"vw":417.733737},{"c":417.31,"h":418.61,"l":415.81,"n":1111,"o":418.01,"t":"2026-09-15T15:00:00Z","v":28976,"vw":416.556359},{"c":418.21,"h":418.75,"l":417.26,"n":979,"o":417.325,"t":"2026-09-15T15:15:00Z","v":21264,"vw":418.095395},{"c":419.52,"h":419.53,"l":418.24,"n":823,"o":418.26,"t":"2026-09-15T15:30:00Z","v":12264,"vw":418.677691},{"c":419.44,"h":420.11,"l":419.13,"n":834,"o":419.56,"t":"2026-09-15T15:45:00Z","v":17096,"vw":419.521554},{"c":420.06,"h":420.66,"l":419.29,"n":906,"o":419.29,"t":"2026-09-15T16:00:00Z","v":16715,"vw":419.978015},{"c":420.24,"h":421.12,"l":419.555,"n":1031,"o":420.08,"t":"2026-09-15T16:15:00Z","v":17165,"vw":420.435563},{"c":420.72,"h":420.89,"l":419.8093,"n":753,"o":420.245,"t":"2026-09-15T16:30:00Z","v":11511,"vw":420.331104},{"c":420.81,"h":420.98,"l":420.375,"n":620,"o":420.95,"t":"2026-09-15T16:45:00Z","v":8717,"vw":420.649304},{"c":419.325,"h":421.09,"l":417.79,"n":1482,"o":420.64,"t":"2026-09-15T17:00:00Z","v":265583,"vw":419.056832},{"c":419.2,"h":419.92,"l":418.725,"n":895,"o":419.39,"t":"2026-09-15T17:15:00Z","v":12500,"vw":419.182971},{"c":419.795,"h":420.39,"l":419.11,"n":1109,"o":419.27,"t":"2026-09-15T17:30:00Z","v":43650,"vw":420.03732},{"c":419.72,"h":420.73,"l":419.4915,"n":1080,"o":419.94,"t":"2026-09-15T17:45:00Z","v":42174,"vw":420.219224},{"c":420.945,"h":421.06,"l":419.6425,"n":1066,"o":420.18,"t":"2026-09-15T18:00:00Z","v":28496,"vw":420.217899},{"c":420.14,"h":421.47,"l":420.14,"n":1069,"o":420.97,"t":"2026-09-15T18:15:00Z","v":14319,"vw":420.801112},{"c":418.52,"h":419.785,"l":418.52,"n":1006,"o":419.44,"t":"2026-09-15T18:30:00Z","v":15385,"vw":419.086017},{"c":418.23,"h":418.45,"l":416.75,"n":1623,"o":418.45,"t":"2026-09-15T18:45:00Z","v":30791,"vw":417.726039},{"c":418.24,"h":418.48,"l":417.4389,"n":1390,"o":418.28,"t":"2026-09-15T19:00:00Z","v":26762,"vw":417.920394},{"c":417.66,"h":418.82,"l":417.44,"n":1464,"o":418.49,"t":"2026-09-15T19:15:00Z","v":32973,"vw":418.080425},{"c":417.815,"h":418.675,"l":417.66,"n":1854,"o":417.66,"t":"2026-09-15T19:30:00Z","v":38538,"vw":418.279779},{"c":417.42,"h":418.7,"l":416.46,"n":5793,"o":417.825,"t":"2026-09-15T19:45:00Z","v":148878,"vw":417.629801},{"c":417.54,"h":418.6621,"l":417.54,"n":113,"o":417.54,"t":"2026-09-15T20:00:00Z","v":242627,"vw":417.542145},{"c":417.55,"h":417.55,"l":417.55,"n":4,"o":417.55,"t":"2026-09-15T20:15:00Z","v":1003,"vw":417.55},{"c":415.84,"h":422.36,"l":414.73,"n":1001,"o":417,"t":"2026-09-16T13:30:00Z","v":30479,"vw":416.58378},{"c":418.76,"h":418.84,"l":416.26,"n":813,"o":416.28,"t":"2026-09-16T13:45:00Z","v":15766,"vw":417.893887},{"c":419.46,"h":420.36,"l":417.91,"n":854,"o":418.47,"t":"2026-09-16T14:00:00Z","v":20132,"vw":419.164192},{"c":420.07,"h":420.73,"l":418.665,"n":1007,"o":419.61,"t":"2026-09-16T14:15:00Z","v":25771,"vw":420.153427},{"c":419.22,"h":419.94,"l":419.06,"n":949,"o":419.88,"t":"2026-09-16T14:30:00Z","v":15446,"vw":419.515077},{"c":418.14,"h":419.8,"l":417.73,"n":924,"o":419.53,"t":"2026-09-16T14:45:00Z","v":18884,"vw":418.856413},{"c":418.7,"h":419.105,"l":417.785,"n":1023,"o":418,"t":"2026-09-16T15:00:00Z","v":25702,"vw":418.504561},{"c":419.8375,"h":419.85,"l":418.47,"n":896,"o":418.725,"t":"2026-09-16T15:15:00Z","v":15509,"vw":419.149504},{"c":419.96,"h":419.98,"l":418.93,"n":866,"o":419.7,"t":"2026-09-16T15:30:00Z","v":17731,"vw":419.531003},{"c":419.75,"h":420.21,"l":419.29,"n":768,"o":419.98,"t":"2026-09-16T15:45:00Z","v":12140,"vw":419.813742},{"c":418.735,"h":419.81,"l":418.44,"n":730,"o":419.75,"t":"2026-09-16T16:00:00Z","v":13075,"vw":419.32716},{"c":417.17,"h":418.694,"l":417.05,"n":508,"o":418.665,"t":"2026-09-16T16:15:00Z","v":8105,"vw":417.961707},{"c":416.19,"h":417.63,"l":415.99,"n":787,"o":417.305,"t":"2026-09-16T16:30:00Z","v":17174,"vw":416.482694},{"c":415.435,"h":416.38,"l":415.05,"n":721,"o":416.18,"t":"2026-09-16T16:45:00Z","v":12999,"vw":415.699809},{"c":416.15,"h":416.15,"l":415.17,"n":737,"o":415.47,"t":"2026-09-16T17:00:00Z","v":17280,"vw":415.493563},{"c":416.6225,"h":417.01,"l":415.92,"n":732,"o":416.15,"t":"2026-09-16T17:15:00Z","v":17118,"vw":416.228552},{"c":416.6275,"h":416.9,"l":416.16,"n":626,"o":416.48,"t":"2026-09-16T17:30:00Z","v":13327,"vw":416.491932},{"c":416.55,"h":417.24,"l":416.55,"n":750,"o":416.61,"t":"2026-09-16T17:45:00Z","v":11551,"vw":416.883521},{"c":416.74,"h":417.26,"l":416.31,"n":1042,"o":416.54,"t":"2026-09-16T18:00:00Z","v":18649,"vw":416.736314},{"c":415.405,"h":417,"l":414.965,"n":860,"o":417,"t":"2026-09-16T18:15:00Z","v":13390,"vw":415.684888},{"c":415.39,"h":416.17,"l":413.94,"n":1203,"o":415.41,"t":"2026-09-16T18:30:00Z","v":33080,"vw":414.630041},{"c":414.83,"h":415.67,"l":413.98,"n":1186,"o":415.54,"t":"2026-09-16T18:45:00Z","v":18966,"vw":414.8184},{"c":413.5,"h":415.19,"l":413.2475,"n":1228,"o":415.07,"t":"2026-09-16T19:00:00Z","v":24062,"vw":414.357492},{"c":413.55,"h":413.94,"l":411.656,"n":1512,"o":413.6,"t":"2026-09-16T19:15:00Z","v":36438,"vw":412.770949},{"c":413.68,"h":414.82,"l":413.565,"n":1953,"o":413.5675,"t":"2026-09-16T19:30:00Z","v":50419,"vw":414.262669},{"c":412.68,"h":414.62,"l":412.52,"n":4497,"o":413.66,"t":"2026-09-16T19:45:00Z","v":123545,"vw":413.495937},{"c":412.56,"h":412.56,"l":412.56,"n":102,"o":412.56,"t":"2026-09-16T20:00:00Z","v":428532,"vw":412.56},{"c":414.7,"h":414.7,"l":411.447,"n":17,"o":411.447,"t":"2026-09-17T12:15:00Z","v":272,"vw":413.995887},{"c":416.05,"h":417.005,"l":411.71,"n":913,"o":414.59,"t":"2026-09-17T13:30:00Z","v":37641,"vw":415.810351},{"c":415.38,"h":417.06,"l":414.08,"n":937,"o":416.05,"t":"2026-09-17T13:45:00Z","v":19342,"vw":415.668102},{"c":415.165,"h":415.71,"l":414.21,"n":1178,"o":415.38,"t":"2026-09-17T14:00:00Z","v":41190,"vw":415.036817},{"c":418.565,"h":418.78,"l":415.155,"n":1223,"o":415.155,"t":"2026-09-17T14:15:00Z","v":52939,"vw":417.096958},{"c":418.23,"h":418.6,"l":416.585,"n":1193,"o":418.34,"t":"2026-09-17T14:30:00Z","v":34553,"vw":417.592364},{"c":416.845,"h":418.47,"l":416.81,"n":1183,"o":418.245,"t":"2026-09-17T14:45:00Z","v":33611,"vw":417.703752},{"c":415.83,"h":417.35,"l":415.22,"n":1153,"o":416.88,"t":"2026-09-17T15:00:00Z","v":37256,"vw":416.277624},{"c":414.95,"h":415.92,"l":414.5,"n":1328,"o":415.665,"t":"2026-09-17T15:15:00Z","v":88627,"vw":415.015365},{"c":415.2299,"h":415.48,"l":414.65,"n":848,"o":414.95,"t":"2026-09-17T15:30:00Z","v":22269,"vw":415.094362},{"c":415.83,"h":416.27,"l":414.95,"n":791,"o":415.14,"t":"2026-09-17T15:45:00Z","v":11701,"vw":415.675443},{"c":415.92,"h":416.26,"l":415.3519,"n":1040,"o":415.75,"t":"2026-09-17T16:00:00Z","v":38416,"vw":415.769925},{"c":415.53,"h":416.36,"l":414.925,"n":1344,"o":415.65,"t":"2026-09-17T16:15:00Z","v":94279,"vw":415.320933},{"c":416.33,"h":416.47,"l":415.15,"n":946,"o":415.53,"t":"2026-09-17T16:30:00Z","v":27348,"vw":415.713436},{"c":415.31,"h":416.18,"l":415.01,"n":1193,"o":416.18,"t":"2026-09-17T16:45:00Z","v":34162,"vw":415.609816},{"c":414.6875,"h":415.395,"l":414.29,"n":586,"o":415.395,"t":"2026-09-17T17:00:00Z","v":10835,"vw":414.872866},{"c":415.415,"h":415.52,"l":414.6,"n":1005,"o":414.75,"t":"2026-09-17T17:15:00Z","v":26369,"vw":415.011883},{"c":415.96,"h":415.97,"l":415.2772,"n":1021,"o":415.41,"t":"2026-09-17T17:30:00Z","v":25282,"vw":415.522592},{"c":416.52,"h":416.715,"l":415.8,"n":829,"o":415.8,"t":"2026-09-17T17:45:00Z","v":15637,"vw":416.101703},{"c":416.5,"h":416.87,"l":416.31,"n":832,"o":416.57,"t":"2026-09-17T18:00:00Z","v":14536,"vw":416.645672},{"c":416.09,"h":416.6,"l":415.299,"n":683,"o":416.495,"t":"2026-09-17T18:15:00Z","v":8856,"vw":416.047823},{"c":416.24,"h":416.72,"l":415.79,"n":1029,"o":416.24,"t":"2026-09-17T18:30:00Z","v":20798,"vw":416.199297},{"c":417.6999,"h":417.71,"l":415.83,"n":966,"o":416.05,"t":"2026-09-17T18:45:00Z","v":20423,"vw":416.760425},{"c":416.61,"h":417.65,"l":416.04,"n":1161,"o":417.58,"t":"2026-09-17T19:00:00Z","v":67659,"vw":416.463728},{"c":416.5,"h":417.47,"l":416.02,"n":1574,"o":416.515,"t":"2026-09-17T19:15:00Z","v":38298,"vw":416.697494},{"c":414.45,"h":416.53,"l":414.33,"n":1478,"o":416.5,"t":"2026-09-17T19:30:00Z","v":29947,"vw":415.512994},{"c":414.35,"h":414.74,"l":413.33,"n":4927,"o":414.465,"t":"2026-09-17T19:45:00Z","v":112470,"vw":414.365447},{"c":414.26,"h":414.26,"l":414.26,"n":110,"o":414.26,"t":"2026-09-17T20:00:00Z","v":194226,"vw":414.26},{"c":415.5,"h":415.5,"l":414.47,"n":2,"o":414.47,"t":"2026-09-18T13:15:00Z","v":273,"vw":415.224579},{"c":410.05,"h":415.36,"l":409.34,"n":734,"o":414.68,"t":"2026-09-18T13:30:00Z","v":127793,"vw":414.553921},{"c":410.6214,"h":411.68,"l":409.83,"n":1071,"o":410.625,"t":"2026-09-18T13:45:00Z","v":22892,"vw":410.631547},{"c":408,"h":411.38,"l":408,"n":813,"o":411.08,"t":"2026-09-18T14:00:00Z","v":15557,"vw":410.088854},{"c":409.66,"h":410.27,"l":408,"n":769,"o":408,"t":"2026-09-18T14:15:00Z","v":16997,"vw":409.362261},{"c":408.41,"h":409.7,"l":408.23,"n":1009,"o":409.7,"t":"2026-09-18T14:30:00Z","v":17925,"vw":408.83662},{"c":407.58,"h":409.05,"l":407.4,"n":737,"o":408.41,"t":"2026-09-18T14:45:00Z","v":14014,"vw":407.890896},{"c":407.07,"h":407.56,"l":406.53,"n":944,"o":407.56,"t":"2026-09-18T15:00:00Z","v":18892,"vw":407.033386},{"c":407.435,"h":407.445,"l":406.38,"n":821,"o":407,"t":"2026-09-18T15:15:00Z","v":19241,"vw":406.91948},{"c":407.955,"h":408.04,"l":407.05,"n":688,"o":407.57,"t":"2026-09-18T15:30:00Z","v":12482,"vw":407.720208},{"c":407.675,"h":408.04,"l":407.36,"n":725,"o":407.97,"t":"2026-09-18T15:45:00Z","v":15842,"vw":407.781959},{"c":407.61,"h":407.76,"l":407.23,"n":537,"o":407.755,"t":"2026-09-18T16:00:00Z","v":9897,"vw":407.509114},{"c":407.56,"h":408.07,"l":407.44,"n":592,"o":407.5,"t":"2026-09-18T16:15:00Z","v":12377,"vw":407.711544},{"c":407.555,"h":408.06,"l":407.345,"n":620,"o":407.5,"t":"2026-09-18T16:30:00Z","v":9148,"vw":407.664584},{"c":408.15,"h":408.26,"l":407.47,"n":546,"o":407.48,"t":"2026-09-18T16:45:00Z","v":9467,"vw":407.933937},{"c":408.275,"h":408.45,"l":407.98,"n":498,"o":408.22,"t":"2026-09-18T17:00:00Z","v":9824,"vw":408.26631},{"c":408.005,"h":408.24,"l":407.8601,"n":624,"o":408.16,"t":"2026-09-18T17:15:00Z","v":10629,"vw":408.0654},{"c":408.19,"h":408.29,"l":407.52,"n":772,"o":408.07,"t":"2026-09-18T17:30:00Z","v":15682,"vw":407.877457},{"c":407.84,"h":408.4,"l":407.51,"n":700,"o":408.19,"t":"2026-09-18T17:45:00Z","v":12475,"vw":407.88959},{"c":407.235,"h":407.97,"l":407.22,"n":821,"o":407.76,"t":"2026-09-18T18:00:00Z","v":15980,"vw":407.549125},{"c":408.47,"h":408.47,"l":406.99,"n":890,"o":407.23,"t":"2026-09-18T18:15:00Z","v":17655,"vw":407.878534},{"c":408.505,"h":408.66,"l":408.19,"n":638,"o":408.555,"t":"2026-09-18T18:30:00Z","v":12681,"vw":408.380881},{"c":408.51,"h":409.09,"l":408.16,"n":767,"o":408.555,"t":"2026-09-18T18:45:00Z","v":17237,"vw":408.830971},{"c":408.545,"h":409.33,"l":408.2,"n":1009,"o":408.54,"t":"2026-09-18T19:00:00Z","v":21277,"vw":408.79378},{"c":409.58,"h":409.95,"l":408.71,"n":1696,"o":408.71,"t":"2026-09-18T19:15:00Z","v":50769,"vw":409.647258},{"c":409.225,"h":410.12,"l":409.04,"n":2098,"o":409.55,"t":"2026-09-18T19:30:00Z","v":59370,"vw":409.46284},{"c":410.91,"h":412.98,"l":409.22,"n":7904,"o":409.22,"t":"2026-09-18T19:45:00Z","v":303195,"vw":410.94327},{"c":410.95,"h":411.0774,"l":410.55,"n":111,"o":410.7,"t":"2026-09-18T20:00:00Z","v":1103577,"vw":410.949196},{"c":409.315,"h":411.48,"l":408.1,"n":1108,"o":410.31,"t":"2026-09-21T13:30:00Z","v":21916,"vw":410.401825},{"c":407.245,"h":410.1,"l":406.86,"n":1020,"o":409.445,"t":"2026-09-21T13:45:00Z","v":20014,"vw":408.708183},{"c":407.49,"h":408.31,"l":406.53,"n":1109,"o":407.6,"t":"2026-09-21T14:00:00Z","v":22324,"vw":407.638535},{"c":408.53,"h":408.81,"l":406.7,"n":1028,"o":407.485,"t":"2026-09-21T14:15:00Z","v":22515,"vw":407.661706},{"c":407.64,"h":408.79,"l":407.34,"n":1238,"o":408.415,"t":"2026-09-21T14:30:00Z","v":23180,"vw":408.006735},{"c":407.1,"h":408.34,"l":406.395,"n":1302,"o":407.58,"t":"2026-09-21T14:45:00Z","v":24992,"vw":407.48311},{"c":407.505,"h":407.645,"l":406.59,"n":1106,"o":407,"t":"2026-09-21T15:00:00Z","v":25463,"vw":407.049468},{"c":406.85,"h":407.98,"l":406.5,"n":1013,"o":407.665,"t":"2026-09-21T15:15:00Z","v":33935,"vw":407.32459},{"c":407.4,"h":407.56,"l":406.51,"n":1057,"o":406.62,"t":"2026-09-21T15:30:00Z","v":22819,"vw":407.190738},{"c":406.445,"h":407.8912,"l":406.435,"n":721,"o":407.37,"t":"2026-09-21T15:45:00Z","v":15596,"vw":407.194627},{"c":407.155,"h":407.1575,"l":406.2,"n":915,"o":406.455,"t":"2026-09-21T16:00:00Z","v":20522,"vw":406.648204},{"c":407.1414,"h":407.7,"l":406.86,"n":743,"o":407.215,"t":"2026-09-21T16:15:00Z","v":14646,"vw":407.39821},{"c":407.66,"h":407.95,"l":407.01,"n":823,"o":407.31,"t":"2026-09-21T16:30:00Z","v":17200,"vw":407.499416},{"c":407.755,"h":408.015,"l":407.23,"n":640,"o":407.55,"t":"2026-09-21T16:45:00Z","v":12678,"vw":407.732452},{"c":407.86,"h":407.98,"l":407.24,"n":787,"o":407.76,"t":"2026-09-21T17:00:00Z","v":14466,"vw":407.580108},{"c":407.1,"h":407.87,"l":407.045,"n":666,"o":407.71,"t":"2026-09-21T17:15:00Z","v":14910,"vw":407.575385},{"c":406.68,"h":407.24,"l":406.49,"n":924,"o":407.105,"t":"2026-09-21T17:30:00Z","v":22152,"vw":406.923692},{"c":407.22,"h":407.46,"l":406.85,"n":684,"o":406.86,"t":"2026-09-21T17:45:00Z","v":13360,"vw":407.187},{"c":407.63,"h":407.87,"l":407.09,"n":993,"o":407.09,"t":"2026-09-21T18:00:00Z","v":16881,"vw":407.542669},{"c":408.46,"h":408.57,"l":407.505,"n":864,"o":407.645,"t":"2026-09-21T18:15:00Z","v":13441,"vw":407.876589},{"c":409.4,"h":410,"l":408.255,"n":1027,"o":408.31,"t":"2026-09-21T18:30:00Z","v":16725,"vw":409.567057},{"c":408.98,"h":409.7399,"l":408.585,"n":1043,"o":409.43,"t":"2026-09-21T18:45:00Z","v":22339,"vw":409.133745},{"c":407.84,"h":409,"l":407.15,"n":1344,"o":408.98,"t":"2026-09-21T19:00:00Z","v":28417,"vw":408.185823},{"c":408.055,"h":408.53,"l":407.57,"n":1470,"o":407.75,"t":"2026-09-21T19:15:00Z","v":34047,"vw":408.057225},{"c":408.5748,"h":409.08,"l":408.055,"n":2193,"o":408.055,"t":"2026-09-21T19:30:00Z","v":62792,"vw":408.597777},{"c":409.26,"h":409.57,"l":408.36,"n":4603,"o":408.57,"t":"2026-09-21T19:45:00Z","v":108715,"vw":409.062438},{"c":409.31,"h":409.31,"l":409.31,"n":89,"o":409.31,"t":"2026-09-21T20:00:00Z","v":237529,"vw":409.31},{"c":408.125,"h":412.75,"l":407.21,"n":617,"o":412.07,"t":"2026-09-22T13:30:00Z","v":18916,"vw":410.994429},{"c":408.51,"h":409.95,"l":407.345,"n":788,"o":408.27,"t":"2026-09-22T13:45:00Z","v":14496,"vw":408.913708},{"c":408.94,"h":409.92,"l":408.29,"n":843,"o":408.57,"t":"2026-09-22T14:00:00Z","v":15173,"vw":409.102098},{"c":405.3,"h":409.09,"l":405.3,"n":926,"o":409.09,"t":"2026-09-22T14:15:00Z","v":20464,"vw":407.500617},{"c":405.7001,"h":405.77,"l":404.32,"n":1032,"o":405.105,"t":"2026-09-22T14:30:00Z","v":16486,"vw":405.234086},{"c":404.51,"h":406,"l":404.475,"n":976,"o":405.76,"t":"2026-09-22T14:45:00Z","v":19945,"vw":405.22219},{"c":402.335,"h":404.535,"l":401.5,"n":1065,"o":404.48,"t":"2026-09-22T15:00:00Z","v":26726,"vw":403.058319},{"c":402.7125,"h":404.05,"l":401.57,"n":1153,"o":402.18,"t":"2026-09-22T15:15:00Z","v":27784,"vw":403.232586},{"c":403.76,"h":403.95,"l":402.41,"n":1102,"o":402.94,"t":"2026-09-22T15:30:00Z","v":29668,"vw":403.385037},{"c":403.81,"h":404.81,"l":402.86,"n":1196,"o":403.765,"t":"2026-09-22T15:45:00Z","v":32751,"vw":403.679639},{"c":405.26,"h":405.64,"l":403.815,"n":888,"o":403.82,"t":"2026-09-22T16:00:00Z","v":22544,"vw":404.788491},{"c":404.31,"h":405.26,"l":403.98,"n":777,"o":405.26,"t":"2026-09-22T16:15:00Z","v":13702,"vw":404.433978},{"c":403.6,"h":404.205,"l":403.48,"n":863,"o":404.205,"t":"2026-09-22T16:30:00Z","v":19883,"vw":403.752607},{"c":403.8575,"h":403.955,"l":403.26,"n":977,"o":403.72,"t":"2026-09-22T16:45:00Z","v":28052,"vw":403.649018},{"c":404.12,"h":404.43,"l":403.64,"n":920,"o":403.73,"t":"2026-09-22T17:00:00Z","v":25068,"vw":403.945763},{"c":403.53,"h":404.33,"l":403.29,"n":900,"o":404.14,"t":"2026-09-22T17:15:00Z","v":20069,"vw":403.748156},{"c":403.205,"h":403.47,"l":402.93,"n":1026,"o":403.4273,"t":"2026-09-22T17:30:00Z","v":29915,"vw":403.240263},{"c":402.825,"h":403.6,"l":402.59,"n":902,"o":403.57,"t":"2026-09-22T17:45:00Z","v":21068,"vw":403.099343},{"c":402.42,"h":403.225,"l":402.075,"n":1149,"o":402.83,"t":"2026-09-22T18:00:00Z","v":27189,"vw":402.506653},{"c":403.105,"h":403.27,"l":401.9,"n":1382,"o":402.42,"t":"2026-09-22T18:15:00Z","v":49029,"vw":402.595079},{"c":403.23,"h":404.2,"l":402.83,"n":905,"o":403.115,"t":"2026-09-22T18:30:00Z","v":18155,"vw":403.376102},{"c":403.07,"h":404.235,"l":402.885,"n":1129,"o":403.32,"t":"2026-09-22T18:45:00Z","v":20948,"vw":403.670047},{"c":403.085,"h":403.76,"l":402.61,"n":1388,"o":403.305,"t":"2026-09-22T19:00:00Z","v":31493,"vw":403.068791},{"c":402.98,"h":403.64,"l":402.7,"n":1516,"o":403.135,"t":"2026-09-22T19:15:00Z","v":31648,"vw":403.106879},{"c":403.3288,"h":403.75,"l":402.68,"n":2208,"o":403.08,"t":"2026-09-22T19:30:00Z","v":44013,"vw":403.197066},{"c":402.32,"h":403.37,"l":401.38,"n":4849,"o":403.28,"t":"2026-09-22T19:45:00Z","v":120063,"vw":402.090862},{"c":402.43,"h":402.43,"l":402.43,"n":69,"o":402.43,"t":"2026-09-22T20:00:00Z","v":359784,"vw":402.43},{"c":402.915,"h":404.39,"l":396.67,"n":1140,"o":400.84,"t":"2026-09-23T13:30:00Z","v":60107,"vw":402.106909},{"c":399.7625,"h":404.16,"l":398.68,"n":1400,"o":403.54,"t":"2026-09-23T13:45:00Z","v":45286,"vw":400.906942},{"c":400.42,"h":400.9,"l":398.19,"n":1660,"o":400.04,"t":"2026-09-23T14:00:00Z","v":51524,"vw":399.89897},{"c":402.79,"h":402.96,"l":400.635,"n":1568,"o":400.635,"t":"2026-09-23T14:15:00Z","v":49582,"vw":401.903805},{"c":402.13,"h":403.57,"l":401.595,"n":1272,"o":402.79,"t":"2026-09-23T14:30:00Z","v":41483,"vw":402.609389},{"c":400,"h":402.13,"l":399.745,"n":1116,"o":401.97,"t":"2026-09-23T14:45:00Z","v":31306,"vw":401.147432},{"c":400.755,"h":400.755,"l":399.6,"n":1135,"o":399.79,"t":"2026-09-23T15:00:00Z","v":34967,"vw":400.113307},{"c":399.73,"h":401.4051,"l":399.38,"n":1367,"o":400.52,"t":"2026-09-23T15:15:00Z","v":41918,"vw":400.549219},{"c":399.42,"h":400.53,"l":399.26,"n":1173,"o":399.695,"t":"2026-09-23T15:30:00Z","v":25719,"vw":399.920039},{"c":400.075,"h":400.075,"l":399.17,"n":919,"o":399.39,"t":"2026-09-23T15:45:00Z","v":17317,"vw":399.521014},{"c":399.6025,"h":400.55,"l":399.32,"n":868,"o":400.22,"t":"2026-09-23T16:00:00Z","v":23346,"vw":399.881524},{"c":399.69,"h":399.915,"l":399.29,"n":751,"o":399.605,"t":"2026-09-23T16:15:00Z","v":13330,"vw":399.676554},{"c":399.83,"h":399.92,"l":399.33,"n":648,"o":399.77,"t":"2026-09-23T16:30:00Z","v":12728,"vw":399.646428},{"c":399.17,"h":399.91,"l":399.04,"n":686,"o":399.91,"t":"2026-09-23T16:45:00Z","v":10204,"vw":399.309445},{"c":398.98,"h":399.31,"l":398.595,"n":1058,"o":399.21,"t":"2026-09-23T17:00:00Z","v":33289,"vw":398.905472},{"c":399.0225,"h":399.31,"l":398.785,"n":731,"o":398.87,"t":"2026-09-23T17:15:00Z","v":32474,"vw":399.073416},{"c":398.76,"h":399.13,"l":398.29,"n":937,"o":399.055,"t":"2026-09-23T17:30:00Z","v":18565,"vw":398.712474},{"c":397.6725,"h":398.93,"l":397.22,"n":1087,"o":398.85,"t":"2026-09-23T17:45:00Z","v":37776,"vw":397.803872},{"c":397.34,"h":398.07,"l":397.15,"n":1031,"o":397.675,"t":"2026-09-23T18:00:00Z","v":33790,"vw":397.699905},{"c":397.57,"h":397.6,"l":396.37,"n":1307,"o":397.16,"t":"2026-09-23T18:15:00Z","v":25997,"vw":396.982842},{"c":397.87,"h":398.55,"l":397.57,"n":1139,"o":397.57,"t":"2026-09-23T18:30:00Z","v":23817,"vw":398.18164},{"c":397.8,"h":398.57,"l":397.52,"n":1179,"o":397.91,"t":"2026-09-23T18:45:00Z","v":23687,"vw":397.995988},{"c":397.995,"h":398.65,"l":397.78,"n":1163,"o":397.81,"t":"2026-09-23T19:00:00Z","v":22589,"vw":398.146383},{"c":397.62,"h":398.14,"l":397.28,"n":1344,"o":397.91,"t":"2026-09-23T19:15:00Z","v":28353,"vw":397.769875},{"c":397.915,"h":398.49,"l":397.44,"n":1989,"o":397.62,"t":"2026-09-23T19:30:00Z","v":44651,"vw":397.944355},{"c":398.44,"h":398.64,"l":397,"n":5935,"o":397.84,"t":"2026-09-23T19:45:00Z","v":157864,"vw":397.672532},{"c":398.56,"h":398.63,"l":398.56,"n":83,"o":398.63,"t":"2026-09-23T20:00:00Z","v":226786,"vw":398.561306},{"c":398.56,"h":398.56,"l":398.56,"n":1,"o":398.56,"t":"2026-09-23T20:15:00Z","v":4875,"vw":398.56},{"c":400,"h":400,"l":400,"n":3,"o":400,"t":"2026-09-24T08:00:00Z","v":55,"vw":400},{"c":400,"h":400,"l":398.92,"n":8,"o":398.92,"t":"2026-09-24T11:00:00Z","v":269,"vw":399.13253},{"c":398,"h":398,"l":398,"n":7,"o":398,"t":"2026-09-24T13:15:00Z","v":280,"vw":398},{"c":396.93,"h":400,"l":396.85,"n":1336,"o":397,"t":"2026-09-24T13:30:00Z","v":48400,"vw":398.111635},{"c":398.255,"h":399,"l":396.17,"n":977,"o":396.93,"t":"2026-09-24T13:45:00Z","v":28743,"vw":397.377395},{"c":399.59,"h":400.52,"l":396.58,"n":1141,"o":398.515,"t":"2026-09-24T14:00:00Z","v":40246,"vw":397.908698},{"c":400.17,"h":400.37,"l":399.14,"n":782,"o":399.66,"t":"2026-09-24T14:15:00Z","v":22115,"vw":399.811442},{"c":398.935,"h":400.97,"l":398.84,"n":1358,"o":400.26,"t":"2026-09-24T14:30:00Z","v":46011,"vw":399.902367},{"c":398.18,"h":399.51,"l":398.18,"n":928,"o":398.87,"t":"2026-09-24T14:45:00Z","v":21630,"vw":398.956902},{"c":397.12,"h":399.01,"l":396.88,"n":1073,"o":398.275,"t":"2026-09-24T15:00:00Z","v":28530,"vw":397.976755},{"c":395.42,"h":397.44,"l":395.02,"n":1124,"o":397.05,"t":"2026-09-24T15:15:00Z","v":33422,"vw":396.520751},{"c":395.77,"h":396.11,"l":394.48,"n":1325,"o":395.38,"t":"2026-09-24T15:30:00Z","v":39066,"vw":395.254249},{"c":396.17,"h":396.34,"l":394.875,"n":867,"o":395.61,"t":"2026-09-24T15:45:00Z","v":20511,"vw":395.718615},{"c":395.01,"h":396.48,"l":394.31,"n":1015,"o":396.345,"t":"2026-09-24T16:00:00Z","v":22060,"vw":395.298358},{"c":396.075,"h":397,"l":395.02,"n":899,"o":395.045,"t":"2026-09-24T16:15:00Z","v":18421,"vw":396.151298},{"c":394.9,"h":395.99,"l":394.83,"n":685,"o":395.99,"t":"2026-09-24T16:30:00Z","v":15219,"vw":395.360267},{"c":394.71,"h":395.25,"l":394.56,"n":908,"o":394.8,"t":"2026-09-24T16:45:00Z","v":19492,"vw":394.89249},{"c":395.68,"h":395.71,"l":394.6,"n":962,"o":394.6,"t":"2026-09-24T17:00:00Z","v":28480,"vw":395.170651},{"c":394.9,"h":395.7899,"l":394.72,"n":724,"o":395.57,"t":"2026-09-24T17:15:00Z","v":14442,"vw":395.107419},{"c":395.13,"h":395.3181,"l":394.59,"n":804,"o":394.97,"t":"2026-09-24T17:30:00Z","v":18379,"vw":394.947504},{"c":395.52,"h":395.735,"l":395.11,"n":748,"o":395.14,"t":"2026-09-24T17:45:00Z","v":16676,"vw":395.384486},{"c":395.925,"h":396.525,"l":395.095,"n":1424,"o":395.56,"t":"2026-09-24T18:00:00Z","v":42676,"vw":395.633774},{"c":397.315,"h":397.525,"l":395.93,"n":1070,"o":395.955,"t":"2026-09-24T18:15:00Z","v":44798,"vw":396.904039},{"c":397.91,"h":398.67,"l":396.7,"n":887,"o":397.2,"t":"2026-09-24T18:30:00Z","v":32305,"vw":397.359509},{"c":398.6,"h":398.61,"l":397.055,"n":939,"o":398.02,"t":"2026-09-24T18:45:00Z","v":19142,"vw":397.640785},{"c":399.275,"h":399.35,"l":398.13,"n":1041,"o":398.61,"t":"2026-09-24T19:00:00Z","v":26777,"vw":398.639684},{"c":399.86,"h":400.19,"l":399.245,"n":1346,"o":399.275,"t":"2026-09-24T19:15:00Z","v":30931,"vw":399.848263},{"c":399.9,"h":400.26,"l":399.255,"n":1690,"o":399.9529,"t":"2026-09-24T19:30:00Z","v":41038,"vw":399.930995},{"c":398.07,"h":400.01,"l":397.75,"n":5307,"o":399.79,"t":"2026-09-24T19:45:00Z","v":177460,"vw":398.660978},{"c":398.25,"h":398.25,"l":398.25,"n":75,"o":398.25,"t":"2026-09-24T20:00:00Z","v":199971,"vw":398.25},{"c":398.25,"h":398.25,"l":398.25,"n":1,"o":398.25,"t":"2026-09-24T21:00:00Z","v":24951,"vw":398.25},{"c":398.72,"h":398.72,"l":398.72,"n":4,"o":398.72,"t":"2026-09-25T13:00:00Z","v":116,"vw":398.72},{"c":399.205,"h":402.76,"l":396.375,"n":849,"o":400,"t":"2026-09-25T13:30:00Z","v":31146,"vw":399.75612},{"c":399.82,"h":399.82,"l":398.31,"n":756,"o":399.35,"t":"2026-09-25T13:45:00Z","v":16213,"vw":399.059739},{"c":399.08,"h":399.405,"l":397.455,"n":839,"o":399.4,"t":"2026-09-25T14:00:00Z","v":14581,"vw":398.721334},{"c":401.23,"h":401.23,"l":398.67,"n":1036,"o":398.765,"t":"2026-09-25T14:15:00Z","v":24598,"vw":400.021881},{"c":401.095,"h":401.775,"l":400.94,"n":1443,"o":401.2,"t":"2026-09-25T14:30:00Z","v":20451,"vw":401.314678},{"c":401.98,"h":402.015,"l":400.85,"n":788,"o":401.25,"t":"2026-09-25T14:45:00Z","v":19168,"vw":401.434781},{"c":403.46,"h":403.96,"l":401.435,"n":1049,"o":401.865,"t":"2026-09-25T15:00:00Z","v":20165,"vw":402.977751},{"c":404.115,"h":404.21,"l":402.67,"n":1011,"o":403.52,"t":"2026-09-25T15:15:00Z","v":22286,"vw":403.736165},{"c":404.47,"h":405.13,"l":403.7101,"n":932,"o":404.175,"t":"2026-09-25T15:30:00Z","v":17265,"vw":404.700996},{"c":403.83,"h":404.455,"l":403.4,"n":893,"o":404.18,"t":"2026-09-25T15:45:00Z","v":18201,"vw":403.947156},{"c":401.93,"h":404.08,"l":401.93,"n":991,"o":404,"t":"2026-09-25T16:00:00Z","v":23520,"vw":402.818209},{"c":402.745,"h":402.83,"l":401.87,"n":906,"o":402.16,"t":"2026-09-25T16:15:00Z","v":15322,"vw":402.344319},{"c":403.32,"h":403.32,"l":402.08,"n":823,"o":402.635,"t":"2026-09-25T16:30:00Z","v":25823,"vw":402.390879},{"c":401.76,"h":404.3,"l":401.25,"n":1200,"o":403.295,"t":"2026-09-25T16:45:00Z","v":63418,"vw":403.260227},{"c":400.69,"h":401.92,"l":398.61,"n":1228,"o":401.665,"t":"2026-09-25T17:00:00Z","v":39660,"vw":400.819615},{"c":399.96,"h":400.82,"l":399.58,"n":817,"o":400.555,"t":"2026-09-25T17:15:00Z","v":19272,"vw":400.026453},{"c":399.55,"h":400.16,"l":399.47,"n":723,"o":399.965,"t":"2026-09-25T17:30:00Z","v":16411,"vw":399.83627},{"c":397.65,"h":399.53,"l":397.27,"n":1314,"o":399.51,"t":"2026-09-25T17:45:00Z","v":35701,"vw":398.261829},{"c":395.47,"h":397.7,"l":395.345,"n":1672,"o":397.64,"t":"2026-09-25T18:00:00Z","v":48918,"vw":396.389843},{"c":395.84,"h":396.24,"l":394.685,"n":1773,"o":395.44,"t":"2026-09-25T18:15:00Z","v":40860,"vw":395.369132},{"c":396.145,"h":396.88,"l":395.8,"n":1579,"o":396,"t":"2026-09-25T18:30:00Z","v":40004,"vw":396.119745},{"c":397.145,"h":397.23,"l":395.76,"n":1494,"o":396.18,"t":"2026-09-25T18:45:00Z","v":38135,"vw":396.285916},{"c":398.22,"h":398.23,"l":397.3625,"n":1293,"o":397.61,"t":"2026-09-25T19:00:00Z","v":20557,"vw":397.868646},{"c":395.795,"h":398.5,"l":395.6,"n":2089,"o":398.16,"t":"2026-09-25T19:15:00Z","v":68063,"vw":396.85132},{"c":395.815,"h":396.135,"l":394.935,"n":2412,"o":395.89,"t":"2026-09-25T19:30:00Z","v":61309,"vw":395.417155},{"c":395.92,"h":396.49,"l":394.9,"n":6006,"o":395.64,"t":"2026-09-25T19:45:00Z","v":181319,"vw":395.797484},{"c":396.09,"h":396.09,"l":396.09,"n":75,"o":396.09,"t":"2026-09-25T20:00:00Z","v":225238,"vw":396.09},{"c":396.5,"h":396.5,"l":396.5,"n":3,"o":396.5,"t":"2026-09-28T08:00:00Z","v":103,"vw":396.5},{"c":395.025,"h":399,"l":393.115,"n":1435,"o":396.99,"t":"2026-09-28T13:30:00Z","v":51707,"vw":395.926192},{"c":397.01,"h":400.1675,"l":395.35,"n":1656,"o":395.36,"t":"2026-09-28T13:45:00Z","v":43448,"vw":397.998766},{"c":397.2,"h":397.815,"l":395.41,"n":1188,"o":397.015,"t":"2026-09-28T14:00:00Z","v":31605,"vw":396.788541},{"c":396.875,"h":397.78,"l":395.98,"n":1210,"o":396.96,"t":"2026-09-28T14:15:00Z","v":35020,"vw":396.632874},{"c":396.38,"h":397.215,"l":395.77,"n":1410,"o":396.8875,"t":"2026-09-28T14:30:00Z","v":35875,"vw":396.516808},{"c":396.1,"h":397.6699,"l":395.56,"n":1057,"o":396.35,"t":"2026-09-28T14:45:00Z","v":29498,"vw":396.543005},{"c":395.21,"h":396.6,"l":394.96,"n":1131,"o":396.15,"t":"2026-09-28T15:00:00Z","v":30319,"vw":395.78249},{"c":394,"h":396.26,"l":393.85,"n":1058,"o":395.115,"t":"2026-09-28T15:15:00Z","v":22375,"vw":394.854927},{"c":395.19,"h":395.7,"l":393.34,"n":958,"o":394.1,"t":"2026-09-28T15:30:00Z","v":19807,"vw":394.533955},{"c":393.54,"h":395.297,"l":393.23,"n":1219,"o":395.297,"t":"2026-09-28T15:45:00Z","v":27927,"vw":394.062691},{"c":393.685,"h":393.9,"l":393.175,"n":900,"o":393.55,"t":"2026-09-28T16:00:00Z","v":17312,"vw":393.366907},{"c":394.57,"h":395.1,"l":393.21,"n":1050,"o":393.57,"t":"2026-09-28T16:15:00Z","v":16885,"vw":394.220058},{"c":394.49,"h":394.97,"l":393.97,"n":903,"o":394.375,"t":"2026-09-28T16:30:00Z","v":19909,"vw":394.437679},{"c":394.86,"h":394.99,"l":394.29,"n":923,"o":394.47,"t":"2026-09-28T16:45:00Z","v":21218,"vw":394.64809},{"c":395.85,"h":396.4,"l":394.7,"n":799,"o":394.81,"t":"2026-09-28T17:00:00Z","v":17886,"vw":395.133301},{"c":392.62,"h":396.135,"l":392.62,"n":1004,"o":395.8,"t":"2026-09-28T17:15:00Z","v":21551,"vw":394.042995},{"c":394.71,"h":394.84,"l":392.47,"n":1109,"o":392.74,"t":"2026-09-28T17:30:00Z","v":32391,"vw":393.239977},{"c":393.77,"h":395.03,"l":393.16,"n":1163,"o":394.76,"t":"2026-09-28T17:45:00Z","v":27459,"vw":393.934483},{"c":394.16,"h":394.58,"l":393.385,"n":915,"o":393.615,"t":"2026-09-28T18:00:00Z","v":18719,"vw":393.977109},{"c":393.925,"h":394.715,"l":393.79,"n":991,"o":394.21,"t":"2026-09-28T18:15:00Z","v":19525,"vw":394.304371},{"c":393.67,"h":394.24,"l":392.95,"n":1296,"o":393.84,"t":"2026-09-28T18:30:00Z","v":33213,"vw":393.549599},{"c":393.93,"h":394.39,"l":393.51,"n":1372,"o":393.695,"t":"2026-09-28T18:45:00Z","v":26717,"vw":393.843334},{"c":393.39,"h":394.12,"l":392.74,"n":1510,"o":393.8,"t":"2026-09-28T19:00:00Z","v":36611,"vw":393.556465},{"c":393.34,"h":394.12,"l":392.855,"n":2342,"o":393.43,"t":"2026-09-28T19:15:00Z","v":64126,"vw":393.366697},{"c":392.75,"h":393.77,"l":392.7,"n":2500,"o":393.3202,"t":"2026-09-28T19:30:00Z","v":72952,"vw":393.221165},{"c":394.51,"h":394.69,"l":392.44,"n":6295,"o":392.63,"t":"2026-09-28T19:45:00Z","v":179902,"vw":393.576492},{"c":391.01,"h":394.59,"l":391.01,"n":75,"o":394.59,"t":"2026-09-28T20:00:00Z","v":297920,"vw":394.588113},{"c":391.5,"h":391.5,"l":391.5,"n":4,"o":391.5,"t":"2026-09-29T13:15:00Z","v":204,"vw":391.5},{"c":391.55,"h":392.94,"l":390.09,"n":772,"o":391,"t":"2026-09-29T13:30:00Z","v":24691,"vw":391.304573},{"c":391.285,"h":392.03,"l":390.39,"n":745,"o":391.8,"t":"2026-09-29T13:45:00Z","v":14036,"vw":391.159755},{"c":393.2825,"h":393.41,"l":390.31,"n":1052,"o":390.96,"t":"2026-09-29T14:00:00Z","v":24679,"vw":391.413874},{"c":392.09,"h":393.8,"l":391.49,"n":934,"o":393.47,"t":"2026-09-29T14:15:00Z","v":18459,"vw":392.667372},{"c":390.31,"h":391.71,"l":390,"n":842,"o":391.71,"t":"2026-09-29T14:30:00Z","v":16601,"vw":390.594117},{"c":390.77,"h":391.42,"l":390.16,"n":1008,"o":390.39,"t":"2026-09-29T14:45:00Z","v":40828,"vw":390.732644},{"c":390.36,"h":391.17,"l":390,"n":688,"o":390.825,"t":"2026-09-29T15:00:00Z","v":17280,"vw":390.485953},{"c":391.24,"h":391.475,"l":390.23,"n":743,"o":390.29,"t":"2026-09-29T15:15:00Z","v":17495,"vw":390.973693},{"c":392.06,"h":392.19,"l":391.31,"n":655,"o":391.665,"t":"2026-09-29T15:30:00Z","v":13321,"vw":391.765936},{"c":391.5,"h":392.43,"l":391.32,"n":831,"o":392.06,"t":"2026-09-29T15:45:00Z","v":16770,"vw":391.854585},{"c":390.67,"h":391.665,"l":390.67,"n":761,"o":391.6402,"t":"2026-09-29T16:00:00Z","v":15042,"vw":391.134359},{"c":391.71,"h":391.71,"l":390.67,"n":625,"o":390.67,"t":"2026-09-29T16:15:00Z","v":10305,"vw":391.230996},{"c":394.11,"h":394.42,"l":391.71,"n":782,"o":391.71,"t":"2026-09-29T16:30:00Z","v":19779,"vw":393.562537},{"c":393.765,"h":394.37,"l":393.0501,"n":728,"o":393.965,"t":"2026-09-29T16:45:00Z","v":12289,"vw":393.682512},{"c":395.375,"h":395.38,"l":393.44,"n":610,"o":393.81,"t":"2026-09-29T17:00:00Z","v":12285,"vw":394.525315},{"c":394.63,"h":395.435,"l":394.39,"n":540,"o":395.41,"t":"2026-09-29T17:15:00Z","v":8448,"vw":395.124511},{"c":394.3018,"h":394.6,"l":394.27,"n":611,"o":394.52,"t":"2026-09-29T17:30:00Z","v":10247,"vw":394.370429},{"c":394.215,"h":394.59,"l":394.15,"n":581,"o":394.365,"t":"2026-09-29T17:45:00Z","v":8854,"vw":394.291049},{"c":395.04,"h":395.18,"l":393.96,"n":750,"o":394.34,"t":"2026-09-29T18:00:00Z","v":24296,"vw":394.496479},{"c":393.57,"h":395.34,"l":393.19,"n":805,"o":395.005,"t":"2026-09-29T18:15:00Z","v":13388,"vw":394.722668},{"c":392.855,"h":393.83,"l":392.855,"n":1092,"o":393.54,"t":"2026-09-29T18:30:00Z","v":28563,"vw":393.451132},{"c":392.625,"h":393.68,"l":392.4,"n":907,"o":393.02,"t":"2026-09-29T18:45:00Z","v":16695,"vw":393.09828},{"c":392.64,"h":393.145,"l":392.305,"n":921,"o":392.66,"t":"2026-09-29T19:00:00Z","v":18927,"vw":392.743134},{"c":392.545,"h":392.965,"l":391.96,"n":1534,"o":392.655,"t":"2026-09-29T19:15:00Z","v":43873,"vw":392.518473},{"c":392.275,"h":392.75,"l":392.01,"n":1486,"o":392.595,"t":"2026-09-29T19:30:00Z","v":35015,"vw":392.342035},{"c":392.72,"h":392.975,"l":391.49,"n":5214,"o":392.24,"t":"2026-09-29T19:45:00Z","v":139278,"vw":392.327202},{"c":392.73,"h":392.73,"l":392.73,"n":69,"o":392.73,"t":"2026-09-29T20:00:00Z","v":260057,"vw":392.73},{"c":392.73,"h":392.73,"l":392.73,"n":2,"o":392.73,"t":"2026-09-29T20:15:00Z","v":50231,"vw":392.73},{"c":389.25,"h":392.27,"l":388.28,"n":1083,"o":391.91,"t":"2026-09-30T13:30:00Z","v":24724,"vw":390.813597},{"c":388.425,"h":390.54,"l":386.75,"n":1355,"o":389.39,"t":"2026-09-30T13:45:00Z","v":35607,"vw":388.074658},{"c":389.91,"h":390.58,"l":387.09,"n":1360,"o":388.02,"t":"2026-09-30T14:00:00Z","v":37307,"vw":388.202648},{"c":391.07,"h":391.43,"l":389.95,"n":1165,"o":390.1,"t":"2026-09-30T14:15:00Z","v":54597,"vw":390.467725},{"c":393.95,"h":394.3,"l":390.34,"n":976,"o":390.99,"t":"2026-09-30T14:30:00Z","v":23922,"vw":392.401258},{"c":394.87,"h":395.9499,"l":393.835,"n":1125,"o":393.835,"t":"2026-09-30T14:45:00Z","v":27223,"vw":394.694573},{"c":393.565,"h":395.67,"l":392.85,"n":846,"o":394.87,"t":"2026-09-30T15:00:00Z","v":15437,"vw":394.146415},{"c":393.6775,"h":393.8,"l":393.015,"n":913,"o":393.16,"t":"2026-09-30T15:15:00Z","v":18013,"vw":393.37198},{"c":392.58,"h":393.85,"l":392.58,"n":912,"o":393.66,"t":"2026-09-30T15:30:00Z","v":16156,"vw":393.190702},{"c":394.1,"h":394.31,"l":392.56,"n":780,"o":392.61,"t":"2026-09-30T15:45:00Z","v":19337,"vw":393.714341},{"c":394.92,"h":395.4299,"l":393.47,"n":1047,"o":393.78,"t":"2026-09-30T16:00:00Z","v":28116,"vw":394.29124},{"c":394.335,"h":394.98,"l":394.0801,"n":657,"o":394.725,"t":"2026-09-30T16:15:00Z","v":11160,"vw":394.474874},{"c":395.475,"h":395.5,"l":394.25,"n":789,"o":394.305,"t":"2026-09-30T16:30:00Z","v":21542,"vw":394.84769},{"c":395.515,"h":396.09,"l":394.91,"n":813,"o":395.25,"t":"2026-09-30T16:45:00Z","v":22542,"vw":395.266281},{"c":395.8138,"h":396.14,"l":394.37,"n":1051,"o":395.52,"t":"2026-09-30T17:00:00Z","v":44865,"vw":395.134712},{"c":395.215,"h":396.1299,"l":395.2048,"n":907,"o":395.965,"t":"2026-09-30T17:15:00Z","v":28303,"vw":395.674655},{"c":393.5,"h":395.48,"l":393.5,"n":785,"o":395.25,"t":"2026-09-30T17:30:00Z","v":28675,"vw":394.874774},{"c":392,"h":393.78,"l":391.54,"n":849,"o":393.66,"t":"2026-09-30T17:45:00Z","v":17824,"vw":392.822618},{"c":392.25,"h":392.97,"l":391.71,"n":920,"o":391.9,"t":"2026-09-30T18:00:00Z","v":24395,"vw":392.418521},{"c":391,"h":392.77,"l":390.99,"n":949,"o":392.21,"t":"2026-09-30T18:15:00Z","v":27798,"vw":392.201908},{"c":390.12,"h":391.26,"l":383.04,"n":1812,"o":390.96,"t":"2026-09-30T18:30:00Z","v":42934,"vw":390.096794},{"c":390.18,"h":390.24,"l":389.22,"n":1186,"o":390.24,"t":"2026-09-30T18:45:00Z","v":24807,"vw":389.857393},{"c":390.595,"h":390.61,"l":389.81,"n":1207,"o":390.29,"t":"2026-09-30T19:00:00Z","v":29490,"vw":390.093084},{"c":391.32,"h":391.36,"l":390.38,"n":1274,"o":390.54,"t":"2026-09-30T19:15:00Z","v":27200,"vw":390.996298},{"c":390.57,"h":391.75,"l":390.53,"n":2268,"o":391.3,"t":"2026-09-30T19:30:00Z","v":49208,"vw":391.168997},{"c":388.63,"h":391.07,"l":388.63,"n":6782,"o":390.56,"t":"2026-09-30T19:45:00Z","v":191910,"vw":389.95719},{"c":388.82,"h":388.82,"l":388.82,"n":114,"o":388.82,"t":"2026-09-30T20:00:00Z","v":393439,"vw":388.82},{"c":388.5,"h":388.5,"l":388.5,"n":9,"o":388.5,"t":"2026-10-01T13:15:00Z","v":329,"vw":388.5},{"c":386.495,"h":390.37,"l":386.32,"n":1292,"o":388.04,"t":"2026-10-01T13:30:00Z","v":24915,"vw":388.25733},{"c":379.01,"h":387.49,"l":379.01,"n":1234,"o":387.22,"t":"2026-10-01T13:45:00Z","v":20567,"vw":384.168929},{"c":377.94,"h":380.98,"l":375.74,"n":2342,"o":379.1,"t":"2026-10-01T14:00:00Z","v":68484,"vw":377.763508},{"c":380.83,"h":381.91,"l":377.6,"n":1468,"o":377.76,"t":"2026-10-01T14:15:00Z","v":34993,"vw":379.617821},{"c":380.64,"h":381.65,"l":379.49,"n":1448,"o":380.79,"t":"2026-10-01T14:30:00Z","v":48825,"vw":380.758339},{"c":382.47,"h":382.47,"l":379.53,"n":951,"o":380.645,"t":"2026-10-01T14:45:00Z","v":23397,"vw":380.985152},{"c":381.08,"h":382.505,"l":380.18,"n":1254,"o":382.4701,"t":"2026-10-01T15:00:00Z","v":25351,"vw":381.301077},{"c":379.86,"h":380.82,"l":379.86,"n":863,"o":380.68,"t":"2026-10-01T15:15:00Z","v":13392,"vw":380.255105},{"c":380.7,"h":380.97,"l":379.85,"n":1231,"o":379.85,"t":"2026-10-01T15:30:00Z","v":25363,"vw":380.526423},{"c":380.37,"h":381.5,"l":380.27,"n":1148,"o":380.545,"t":"2026-10-01T15:45:00Z","v":29461,"vw":380.851979},{"c":381.7532,"h":381.8713,"l":380.09,"n":1075,"o":380.37,"t":"2026-10-01T16:00:00Z","v":19429,"vw":380.822867},{"c":383.8,"h":384.14,"l":381.6025,"n":1013,"o":381.68,"t":"2026-10-01T16:15:00Z","v":23093,"vw":382.810514},{"c":383.21,"h":384.125,"l":382.8,"n":930,"o":383.8,"t":"2026-10-01T16:30:00Z","v":16048,"vw":383.590824},{"c":383.03,"h":383.25,"l":382.02,"n":845,"o":383.235,"t":"2026-10-01T16:45:00Z","v":16380,"vw":382.403323},{"c":383.3975,"h":383.555,"l":382.55,"n":946,"o":382.81,"t":"2026-10-01T17:00:00Z","v":18035,"vw":383.063755},{"c":383.8385,"h":384.32,"l":383.32,"n":825,"o":383.37,"t":"2026-10-01T17:15:00Z","v":15789,"vw":383.703618},{"c":383.545,"h":383.99,"l":383.14,"n":932,"o":383.87,"t":"2026-10-01T17:30:00Z","v":14888,"vw":383.529324},{"c":383.36,"h":383.7,"l":382.8944,"n":789,"o":383.35,"t":"2026-10-01T17:45:00Z","v":10997,"vw":383.327441},{"c":382.18,"h":383.335,"l":381.59,"n":1057,"o":383.335,"t":"2026-10-01T18:00:00Z","v":21665,"vw":382.583272},{"c":381.6775,"h":382.28,"l":381.15,"n":1162,"o":382.18,"t":"2026-10-01T18:15:00Z","v":21026,"vw":381.751392},{"c":381.71,"h":382.55,"l":381.51,"n":1258,"o":381.6775,"t":"2026-10-01T18:30:00Z","v":30658,"vw":382.094787},{"c":381.81,"h":382.055,"l":381.01,"n":1230,"o":381.37,"t":"2026-10-01T18:45:00Z","v":36332,"vw":381.509703},{"c":380.965,"h":381.8,"l":380.41,"n":1281,"o":381.58,"t":"2026-10-01T19:00:00Z","v":26412,"vw":380.982911},{"c":381.07,"h":381.89,"l":380.49,"n":1414,"o":380.82,"t":"2026-10-01T19:15:00Z","v":27799,"vw":381.137008},{"c":381.2619,"h":381.79,"l":380.625,"n":2133,"o":381.158,"t":"2026-10-01T19:30:00Z","v":49429,"vw":381.256491},{"c":381.79,"h":382.26,"l":380.315,"n":6881,"o":381.2,"t":"2026-10-01T19:45:00Z","v":193870,"vw":381.493062},{"c":381.67,"h":381.67,"l":381.67,"n":70,"o":381.67,"t":"2026-10-01T20:00:00Z","v":214813,"vw":381.67},{"c":381.67,"h":381.67,"l":381.67,"n":2,"o":381.67,"t":"2026-10-01T20:15:00Z","v":101755,"vw":381.67},{"c":382.5,"h":382.5,"l":382.5,"n":22,"o":382.5,"t":"2026-10-02T11:00:00Z","v":200,"vw":382.5},{"c":382.5,"h":382.52,"l":382.5,"n":3,"o":382.52,"t":"2026-10-02T12:45:00Z","v":110,"vw":382.512523},{"c":384.16,"h":384.51,"l":383.3,"n":27,"o":383.5,"t":"2026-10-02T13:15:00Z","v":673,"vw":383.938996},{"c":381.34,"h":383.275,"l":380.65,"n":806,"o":382.09,"t":"2026-10-02T13:30:00Z","v":23238,"vw":381.871064},{"c":384.345,"h":384.345,"l":382.11,"n":1152,"o":382.31,"t":"2026-10-02T13:45:00Z","v":31249,"vw":383.047938},{"c":384.615,"h":384.615,"l":383.07,"n":854,"o":384.29,"t":"2026-10-02T14:00:00Z","v":18889,"vw":383.853297},{"c":386.55,"h":386.55,"l":384.63,"n":721,"o":384.655,"t":"2026-10-02T14:15:00Z","v":16154,"vw":385.710089},{"c":387.19,"h":387.29,"l":386.18,"n":927,"o":386.49,"t":"2026-10-02T14:30:00Z","v":19620,"vw":386.644072},{"c":386.28,"h":387.03,"l":386.16,"n":990,"o":387.03,"t":"2026-10-02T14:45:00Z","v":18478,"vw":386.593906},{"c":384.695,"h":386.38,"l":384.05,"n":942,"o":386.38,"t":"2026-10-02T15:00:00Z","v":17946,"vw":385.283335},{"c":386.22,"h":386.345,"l":384.515,"n":886,"o":384.775,"t":"2026-10-02T15:15:00Z","v":18880,"vw":385.336396},{"c":386.255,"h":386.9098,"l":386.04,"n":751,"o":386.04,"t":"2026-10-02T15:30:00Z","v":15201,"vw":386.486962},{"c":386.02,"h":386.645,"l":385.72,"n":680,"o":386.28,"t":"2026-10-02T15:45:00Z","v":11854,"vw":386.262681},{"c":386.01,"h":386.5542,"l":385.735,"n":727,"o":386.11,"t":"2026-10-02T16:00:00Z","v":14837,"vw":386.080665},{"c":386.49,"h":386.89,"l":385.7775,"n":710,"o":386.015,"t":"2026-10-02T16:15:00Z","v":13331,"vw":386.366006},{"c":386.94,"h":386.94,"l":386.245,"n":545,"o":386.455,"t":"2026-10-02T16:30:00Z","v":9442,"vw":386.464904},{"c":386.34,"h":387.2356,"l":386.225,"n":717,"o":387.065,"t":"2026-10-02T16:45:00Z","v":17188,"vw":386.617333},{"c":386.04,"h":387.12,"l":386.04,"n":766,"o":386.445,"t":"2026-10-02T17:00:00Z","v":13754,"vw":386.538726},{"c":386.9,"h":386.92,"l":385.955,"n":627,"o":385.99,"t":"2026-10-02T17:15:00Z","v":12172,"vw":386.515241},{"c":386.995,"h":387.755,"l":386.995,"n":717,"o":387.06,"t":"2026-10-02T17:30:00Z","v":17069,"vw":387.33964},{"c":386.6,"h":387.12,"l":386.58,"n":670,"o":386.99,"t":"2026-10-02T17:45:00Z","v":15893,"vw":386.822513},{"c":386.99,"h":387.11,"l":386.46,"n":682,"o":386.66,"t":"2026-10-02T18:00:00Z","v":14912,"vw":386.869045},{"c":386.04,"h":386.85,"l":385.67,"n":777,"o":386.7,"t":"2026-10-02T18:15:00Z","v":17796,"vw":386.196007},{"c":386.215,"h":386.35,"l":385.52,"n":747,"o":386.07,"t":"2026-10-02T18:30:00Z","v":11719,"vw":385.964322},{"c":386.0301,"h":386.6551,"l":386.03,"n":807,"o":386.34,"t":"2026-10-02T18:45:00Z","v":13159,"vw":386.378842},{"c":386.25,"h":386.38,"l":385.64,"n":981,"o":386.095,"t":"2026-10-02T19:00:00Z","v":18975,"vw":386.069296},{"c":386.3725,"h":386.695,"l":385.49,"n":1221,"o":386.41,"t":"2026-10-02T19:15:00Z","v":20712,"vw":386.154028},{"c":387.685,"h":388.04,"l":386.42,"n":1480,"o":386.54,"t":"2026-10-02T19:30:00Z","v":31219,"vw":387.33754},{"c":386.67,"h":388.01,"l":386.36,"n":4884,"o":387.67,"t":"2026-10-02T19:45:00Z","v":121843,"vw":387.035975},{"c":386.43,"h":386.43,"l":386.43,"n":97,"o":386.43,"t":"2026-10-02T20:00:00Z","v":257378,"vw":386.43},{"c":388.5,"h":388.5,"l":388.5,"n":3,"o":388.5,"t":"2026-10-05T12:45:00Z","v":52,"vw":388.5},{"c":387.38,"h":389.81,"l":385,"n":983,"o":387.67,"t":"2026-10-05T13:30:00Z","v":19191,"vw":387.4206},{"c":385.98,"h":388.235,"l":385.285,"n":745,"o":387.585,"t":"2026-10-05T13:45:00Z","v":20584,"vw":385.9216},{"c":387.67,"h":388.62,"l":385.72,"n":844,"o":386.61,"t":"2026-10-05T14:00:00Z","v":16094,"vw":387.226764},{"c":388.39,"h":388.72,"l":387.52,"n":886,"o":387.52,"t":"2026-10-05T14:15:00Z","v":16714,"vw":388.158635},{"c":388.28,"h":388.86,"l":386.68,"n":837,"o":388.07,"t":"2026-10-05T14:30:00Z","v":12222,"vw":387.732925},{"c":388.86,"h":388.93,"l":387.83,"n":853,"o":388.09,"t":"2026-10-05T14:45:00Z","v":14471,"vw":388.476295},{"c":390.435,"h":390.495,"l":388.71,"n":889,"o":388.76,"t":"2026-10-05T15:00:00Z","v":18036,"vw":389.730372},{"c":390.56,"h":390.7037,"l":389.96,"n":739,"o":390.355,"t":"2026-10-05T15:15:00Z","v":13094,"vw":390.277695},{"c":390.39,"h":391.155,"l":390.265,"n":650,"o":390.39,"t":"2026-10-05T15:30:00Z","v":11492,"vw":390.745824},{"c":391.335,"h":391.335,"l":390.3,"n":724,"o":390.57,"t":"2026-10-05T15:45:00Z","v":11831,"vw":390.678119},{"c":391.833,"h":392.095,"l":390.92,"n":677,"o":391.33,"t":"2026-10-05T16:00:00Z","v":11910,"vw":391.270918},{"c":391.81,"h":392.4187,"l":391.485,"n":624,"o":391.69,"t":"2026-10-05T16:15:00Z","v":12471,"vw":391.776586},{"c":391.07,"h":391.68,"l":390.45,"n":672,"o":391.46,"t":"2026-10-05T16:30:00Z","v":13643,"vw":391.10296},{"c":391.4,"h":391.955,"l":391.15,"n":567,"o":391.15,"t":"2026-10-05T16:45:00Z","v":9940,"vw":391.467077},{"c":392.03,"h":392.03,"l":391.25,"n":505,"o":391.35,"t":"2026-10-05T17:00:00Z","v":8423,"vw":391.600942},{"c":391.45,"h":392.14,"l":391.335,"n":676,"o":391.86,"t":"2026-10-05T17:15:00Z","v":12900,"vw":391.723914},{"c":391.45,"h":391.76,"l":391.1434,"n":614,"o":391.47,"t":"2026-10-05T17:30:00Z","v":11098,"vw":391.468589},{"c":391.72,"h":391.87,"l":391.3,"n":661,"o":391.68,"t":"2026-10-05T17:45:00Z","v":9637,"vw":391.639145},{"c":392.9,"h":393.195,"l":391.625,"n":861,"o":391.665,"t":"2026-10-05T18:00:00Z","v":13087,"vw":392.255076},{"c":393.96,"h":393.96,"l":392.9175,"n":628,"o":392.9175,"t":"2026-10-05T18:15:00Z","v":12796,"vw":393.271397},{"c":393.66,"h":394.0151,"l":393.465,"n":814,"o":394.0151,"t":"2026-10-05T18:30:00Z","v":11351,"vw":393.765636},{"c":394.06,"h":394.205,"l":393.3,"n":733,"o":393.58,"t":"2026-10-05T18:45:00Z","v":10476,"vw":393.663862},{"c":394.18,"h":394.6,"l":393.66,"n":1107,"o":394.14,"t":"2026-10-05T19:00:00Z","v":23541,"vw":394.093528},{"c":395.635,"h":395.9925,"l":394.235,"n":1671,"o":394.28,"t":"2026-10-05T19:15:00Z","v":37148,"vw":395.194779},{"c":394.62,"h":395.8,"l":394.425,"n":2086,"o":395.635,"t":"2026-10-05T19:30:00Z","v":47019,"vw":394.852059},{"c":394.47,"h":395.245,"l":393.37,"n":5204,"o":394.46,"t":"2026-10-05T19:45:00Z","v":111233,"vw":394.578363},{"c":395.4,"h":395.4,"l":394.51,"n":127,"o":394.51,"t":"2026-10-05T20:00:00Z","v":196001,"vw":394.511182},{"c":394.51,"h":394.51,"l":394.51,"n":1,"o":394.51,"t":"2026-10-05T21:45:00Z","v":50,"vw":394.51},{"c":399.406,"h":399.406,"l":399.406,"n":1,"o":399.406,"t":"2026-10-06T12:15:00Z","v":50,"vw":399.406},{"c":399.4,"h":399.4,"l":399.4,"n":1,"o":399.4,"t":"2026-10-06T13:15:00Z","v":100,"vw":399.4},{"c":395.35,"h":397.68,"l":394.4226,"n":752,"o":396.68,"t":"2026-10-06T13:30:00Z","v":14275,"vw":396.23638},{"c":397.39,"h":397.39,"l":395.44,"n":721,"o":395.45,"t":"2026-10-06T13:45:00Z","v":10481,"vw":396.326026},{"c":396.6944,"h":397.64,"l":396.04,"n":635,"o":396.77,"t":"2026-10-06T14:00:00Z","v":10536,"vw":396.832684},{"c":395.55,"h":396.17,"l":394.96,"n":544,"o":396.14,"t":"2026-10-06T14:15:00Z","v":9536,"vw":395.644365},{"c":397.75,"h":398.77,"l":394.71,"n":1057,"o":395.55,"t":"2026-10-06T14:30:00Z","v":24620,"vw":396.980453},{"c":395.78,"h":398.14,"l":395.19,"n":962,"o":397.645,"t":"2026-10-06T14:45:00Z","v":15960,"vw":396.224159},{"c":396.34,"h":396.49,"l":395.525,"n":970,"o":395.775,"t":"2026-10-06T15:00:00Z","v":21486,"vw":395.964188},{"c":397.04,"h":397.04,"l":395.87,"n":1018,"o":396.3225,"t":"2026-10-06T15:15:00Z","v":21599,"vw":396.475203},{"c":396.39,"h":397.03,"l":395.525,"n":927,"o":396.98,"t":"2026-10-06T15:30:00Z","v":16767,"vw":396.184491},{"c":396.79,"h":396.835,"l":395.55,"n":925,"o":396.21,"t":"2026-10-06T15:45:00Z","v":18680,"vw":396.308228},{"c":396.76,"h":396.97,"l":395.9364,"n":710,"o":396.655,"t":"2026-10-06T16:00:00Z","v":9659,"vw":396.43577},{"c":396.95,"h":397.12,"l":396.635,"n":561,"o":396.69,"t":"2026-10-06T16:15:00Z","v":6097,"vw":396.853131},{"c":396.72,"h":397.23,"l":396.6965,"n":474,"o":396.6965,"t":"2026-10-06T16:30:00Z","v":6954,"vw":396.953432},{"c":396.54,"h":396.76,"l":396.5,"n":467,"o":396.6,"t":"2026-10-06T16:45:00Z","v":6261,"vw":396.600951},{"c":396.7225,"h":397.15,"l":396.4,"n":595,"o":396.53,"t":"2026-10-06T17:00:00Z","v":8985,"vw":396.67636},{"c":397.19,"h":397.19,"l":396.5006,"n":551,"o":396.5006,"t":"2026-10-06T17:15:00Z","v":5631,"vw":396.709329},{"c":397.825,"h":398.02,"l":397.1,"n":741,"o":397.31,"t":"2026-10-06T17:30:00Z","v":11791,"vw":397.579589},{"c":397.42,"h":398.05,"l":397.17,"n":671,"o":397.765,"t":"2026-10-06T17:45:00Z","v":11746,"vw":397.604135},{"c":398.575,"h":398.575,"l":397.2301,"n":783,"o":397.59,"t":"2026-10-06T18:00:00Z","v":12837,"vw":398.152737},{"c":399.14,"h":399.31,"l":398.49,"n":828,"o":398.575,"t":"2026-10-06T18:15:00Z","v":15098,"vw":398.814848},{"c":400.36,"h":400.5,"l":399.045,"n":868,"o":399.045,"t":"2026-10-06T18:30:00Z","v":14084,"vw":399.917468},{"c":400.145,"h":400.73,"l":400.08,"n":773,"o":400.29,"t":"2026-10-06T18:45:00Z","v":14635,"vw":400.316652},{"c":400.69,"h":400.97,"l":400.08,"n":866,"o":400.25,"t":"2026-10-06T19:00:00Z","v":13822,"vw":400.538713},{"c":399.35,"h":400.76,"l":399.35,"n":1034,"o":400.71,"t":"2026-10-06T19:15:00Z","v":16691,"vw":399.927119},{"c":400.15,"h":400.52,"l":399.17,"n":1527,"o":399.32,"t":"2026-10-06T19:30:00Z","v":27381,"vw":400.081797},{"c":400.035,"h":400.805,"l":399.34,"n":4995,"o":400.25,"t":"2026-10-06T19:45:00Z","v":127869,"vw":400.055089},{"c":400.09,"h":400.09,"l":399.96,"n":114,"o":399.96,"t":"2026-10-06T20:00:00Z","v":525883,"vw":400.089972},{"c":390.01,"h":390.01,"l":390.01,"n":1,"o":390.01,"t":"2026-10-07T12:45:00Z","v":155,"vw":390.01},{"c":406.0001,"h":406.0001,"l":406.0001,"n":1,"o":406.0001,"t":"2026-10-07T13:00:00Z","v":155,"vw":406.0001},{"c":403.07,"h":404.14,"l":400.82,"n":805,"o":401,"t":"2026-10-07T13:30:00Z","v":17433,"vw":401.494353},{"c":400.65,"h":403.56,"l":399.98,"n":897,"o":402.71,"t":"2026-10-07T13:45:00Z","v":18739,"vw":402.235942},{"c":403.15,"h":403.6699,"l":400.82,"n":726,"o":400.82,"t":"2026-10-07T14:00:00Z","v":12716,"vw":402.521729},{"c":402.33,"h":404.47,"l":402.2205,"n":727,"o":403.45,"t":"2026-10-07T14:15:00Z","v":15194,"vw":403.306149},{"c":404.29,"h":404.95,"l":402.27,"n":831,"o":402.585,"t":"2026-10-07T14:30:00Z","v":10954,"vw":403.178935},{"c":404.26,"h":404.93,"l":403.6175,"n":752,"o":403.84,"t":"2026-10-07T14:45:00Z","v":10382,"vw":404.357024},{"c":404.46,"h":404.88,"l":403.731,"n":1208,"o":404.295,"t":"2026-10-07T15:00:00Z","v":31611,"vw":404.206181},{"c":402.85,"h":404.72,"l":402.71,"n":790,"o":404.465,"t":"2026-10-07T15:15:00Z","v":18269,"vw":403.866424},{"c":402.935,"h":403.24,"l":402.7,"n":815,"o":402.96,"t":"2026-10-07T15:30:00Z","v":11256,"vw":402.938068},{"c":403.925,"h":404.1,"l":402.94,"n":849,"o":402.94,"t":"2026-10-07T15:45:00Z","v":11269,"vw":403.508113},{"c":404.69,"h":404.69,"l":403.37,"n":804,"o":403.76,"t":"2026-10-07T16:00:00Z","v":10286,"vw":403.82183},{"c":405.86,"h":405.86,"l":403.87,"n":994,"o":404.06,"t":"2026-10-07T16:15:00Z","v":19112,"vw":405.073549},{"c":405.365,"h":405.91,"l":404.845,"n":744,"o":405.76,"t":"2026-10-07T16:30:00Z","v":13044,"vw":405.364429},{"c":404.895,"h":405.48,"l":404.63,"n":588,"o":405.31,"t":"2026-10-07T16:45:00Z","v":7515,"vw":405.061011},{"c":404.755,"h":405.2,"l":404.38,"n":786,"o":404.895,"t":"2026-10-07T17:00:00Z","v":12505,"vw":404.710303},{"c":405.6,"h":405.945,"l":404.69,"n":1023,"o":404.9,"t":"2026-10-07T17:15:00Z","v":20178,"vw":405.559182},{"c":406.3475,"h":406.355,"l":405.42,"n":955,"o":405.9,"t":"2026-10-07T17:30:00Z","v":19414,"vw":405.932657},{"c":406.575,"h":406.76,"l":406.1182,"n":1007,"o":406.355,"t":"2026-10-07T17:45:00Z","v":20544,"vw":406.357271},{"c":407.92,"h":408.65,"l":406.28,"n":1643,"o":406.56,"t":"2026-10-07T18:00:00Z","v":48673,"vw":407.162948},{"c":407.92,"h":408.275,"l":407.08,"n":1048,"o":407.9325,"t":"2026-10-07T18:15:00Z","v":19492,"vw":407.794922},{"c":406.81,"h":410.54,"l":406.81,"n":1921,"o":407.92,"t":"2026-10-07T18:30:00Z","v":71651,"vw":408.368763},{"c":406.345,"h":407.745,"l":405.82,"n":1141,"o":407.38,"t":"2026-10-07T18:45:00Z","v":19798,"vw":406.60409},{"c":405.535,"h":407.74,"l":405.47,"n":1615,"o":406.62,"t":"2026-10-07T19:00:00Z","v":37383,"vw":406.723304},{"c":404.565,"h":405.76,"l":404.35,"n":1760,"o":405.48,"t":"2026-10-07T19:15:00Z","v":37411,"vw":405.110981},{"c":404.21,"h":405.28,"l":403.145,"n":2078,"o":404.695,"t":"2026-10-07T19:30:00Z","v":39768,"vw":404.205342},{"c":404.24,"h":404.925,"l":403.85,"n":4962,"o":404.04,"t":"2026-10-07T19:45:00Z","v":97592,"vw":404.254561},{"c":404.31,"h":404.31,"l":404.31,"n":111,"o":404.31,"t":"2026-10-07T20:00:00Z","v":246168,"vw":404.31},{"c":405,"h":405,"l":405,"n":1,"o":405,"t":"2026-10-07T22:00:00Z","v":75,"vw":405},{"c":403.115,"h":407.37,"l":402.44,"n":373,"o":403.83,"t":"2026-10-08T13:30:00Z","v":10259,"vw":403.921968},{"c":403.75,"h":404.7859,"l":402.865,"n":804,"o":403.5,"t":"2026-10-08T13:45:00Z","v":12589,"vw":404.15334},{"c":400.78,"h":403.743,"l":399.63,"n":789,"o":403.5046,"t":"2026-10-08T14:00:00Z","v":15558,"vw":401.914886},{"c":397.66,"h":400.3,"l":397.1236,"n":900,"o":400.09,"t":"2026-10-08T14:15:00Z","v":21617,"vw":399.061221},{"c":398.855,"h":399.59,"l":397.745,"n":638,"o":397.745,"t":"2026-10-08T14:30:00Z","v":9364,"vw":399.014727},{"c":399.24,"h":400.1,"l":397.86,"n":929,"o":398.64,"t":"2026-10-08T14:45:00Z","v":19673,"vw":398.865785},{"c":400.71,"h":400.81,"l":399.03,"n":664,"o":399.41,"t":"2026-10-08T15:00:00Z","v":9309,"vw":399.851615},{"c":402.19,"h":402.5025,"l":400.545,"n":1016,"o":400.71,"t":"2026-10-08T15:15:00Z","v":18133,"vw":401.696888},{"c":402.595,"h":402.99,"l":401.92,"n":601,"o":402.365,"t":"2026-10-08T15:30:00Z","v":9578,"vw":402.59641},{"c":402.125,"h":403.325,"l":401.93,"n":970,"o":402.61,"t":"2026-10-08T15:45:00Z","v":21074,"vw":402.636834},{"c":401.905,"h":402.3875,"l":401.33,"n":656,"o":402.31,"t":"2026-10-08T16:00:00Z","v":8332,"vw":401.879453},{"c":401.69,"h":402.7493,"l":401.51,"n":863,"o":401.63,"t":"2026-10-08T16:15:00Z","v":17895,"vw":402.12903},{"c":400.3301,"h":401.78,"l":400.25,"n":479,"o":401.37,"t":"2026-10-08T16:30:00Z","v":6312,"vw":400.868695},{"c":404.61,"h":404.7,"l":401.17,"n":960,"o":401.17,"t":"2026-10-08T16:45:00Z","v":28025,"vw":403.155747},{"c":404.19,"h":405.67,"l":403.85,"n":3686,"o":404.27,"t":"2026-10-08T17:00:00Z","v":23865,"vw":404.579221},{"c":404.02,"h":404.51,"l":403.6201,"n":3698,"o":403.945,"t":"2026-10-08T17:15:00Z","v":15078,"vw":404.177124},{"c":404.275,"h":404.28,"l":403.14,"n":2343,"o":404.02,"t":"2026-10-08T17:30:00Z","v":15881,"vw":403.683899},{"c":403.765,"h":404.56,"l":403.6,"n":1586,"o":404.05,"t":"2026-10-08T17:45:00Z","v":14593,"vw":403.998713},{"c":404.47,"h":404.47,"l":402.9551,"n":1100,"o":403.88,"t":"2026-10-08T18:00:00Z","v":12985,"vw":403.683594},{"c":403.65,"h":404.2701,"l":403.345,"n":819,"o":404.195,"t":"2026-10-08T18:15:00Z","v":10077,"vw":403.715408},{"c":404.83,"h":405.56,"l":403.39,"n":1037,"o":403.52,"t":"2026-10-08T18:30:00Z","v":26843,"vw":404.84141},{"c":403.82,"h":405.16,"l":403.82,"n":1152,"o":404.83,"t":"2026-10-08T18:45:00Z","v":17218,"vw":404.471073},{"c":403.13,"h":403.82,"l":402.455,"n":1099,"o":403.67,"t":"2026-10-08T19:00:00Z","v":17679,"vw":403.089616},{"c":403.095,"h":403.58,"l":402.62,"n":1204,"o":402.77,"t":"2026-10-08T19:15:00Z","v":20664,"vw":403.114636},{"c":401.925,"h":403.42,"l":401.85,"n":1434,"o":403.095,"t":"2026-10-08T19:30:00Z","v":26042,"vw":402.377518},{"c":400.94,"h":401.85,"l":400.59,"n":5201,"o":401.85,"t":"2026-10-08T19:45:00Z","v":122479,"vw":400.886289},{"c":405,"h":405,"l":400.94,"n":103,"o":400.94,"t":"2026-10-08T20:00:00Z","v":250711,"vw":400.949224},{"c":401.2,"h":401.2,"l":401.2,"n":1,"o":401.2,"t":"2026-10-08T21:00:00Z","v":40,"vw":401.2},{"c":395,"h":395,"l":394,"n":21,"o":394.59,"t":"2026-10-08T21:15:00Z","v":3002,"vw":394.44098},{"c":399.98,"h":399.98,"l":399.9,"n":3,"o":399.9,"t":"2026-10-08T23:30:00Z","v":160,"vw":399.95},{"c":398.69,"h":398.69,"l":396.51,"n":4,"o":396.51,"t":"2026-10-08T23:45:00Z","v":294,"vw":397.188893},{"c":400.95,"h":400.95,"l":400.95,"n":1,"o":400.95,"t":"2026-10-09T08:15:00Z","v":44,"vw":400.95},{"c":398.5,"h":398.5,"l":398.4,"n":5,"o":398.4,"t":"2026-10-09T12:45:00Z","v":499,"vw":398.440241},{"c":400.29,"h":400.29,"l":399.94,"n":37,"o":400.14,"t":"2026-10-09T13:00:00Z","v":531,"vw":400.11559},{"c":415.785,"h":417.335,"l":400.94,"n":3114,"o":401.92,"t":"2026-10-09T13:30:00Z","v":70011,"vw":411.754663},{"c":411.425,"h":418.5599,"l":409.78,"n":2615,"o":415.81,"t":"2026-10-09T13:45:00Z","v":74213,"vw":413.719555},{"c":414.265,"h":414.83,"l":408.5183,"n":2788,"o":411.565,"t":"2026-10-09T14:00:00Z","v":73083,"vw":412.396624},{"c":413.48,"h":414.565,"l":411.675,"n":2342,"o":414.28,"t":"2026-10-09T14:15:00Z","v":122115,"vw":413.304816},{"c":411.25,"h":413.37,"l":410.39,"n":2108,"o":413.19,"t":"2026-10-09T14:30:00Z","v":55257,"vw":411.946839},{"c":409.96,"h":411.66,"l":407.74,"n":2067,"o":411.18,"t":"2026-10-09T14:45:00Z","v":102334,"vw":409.563951},{"c":413.7,"h":413.72,"l":409.25,"n":2764,"o":409.995,"t":"2026-10-09T15:00:00Z","v":111685,"vw":411.312372},{"c":413.825,"h":414.4,"l":412.45,"n":2244,"o":413.87,"t":"2026-10-09T15:15:00Z","v":72047,"vw":413.18749},{"c":413.96,"h":414.24,"l":412.68,"n":2052,"o":413.825,"t":"2026-10-09T15:30:00Z","v":60357,"vw":413.634337},{"c":414.365,"h":414.37,"l":413.56,"n":1860,"o":413.69,"t":"2026-10-09T15:45:00Z","v":83366,"vw":414.033703},{"c":414.7825,"h":415.06,"l":413.66,"n":1718,"o":414.365,"t":"2026-10-09T16:00:00Z","v":67262,"vw":414.498424},{"c":415.23,"h":415.84,"l":414.41,"n":1898,"o":414.81,"t":"2026-10-09T16:15:00Z","v":59019,"vw":415.319971},{"c":414.4725,"h":415.56,"l":414.47,"n":1275,"o":415.215,"t":"2026-10-09T16:30:00Z","v":38946,"vw":415.017236},{"c":414.77,"h":415.725,"l":414.63,"n":2253,"o":414.81,"t":"2026-10-09T16:45:00Z","v":71175,"vw":414.978513},{"c":415.545,"h":416.235,"l":414.77,"n":1666,"o":414.77,"t":"2026-10-09T17:00:00Z","v":52721,"vw":415.575132},{"c":415.94,"h":416.485,"l":415.595,"n":1425,"o":415.595,"t":"2026-10-09T17:15:00Z","v":33565,"vw":415.990124},{"c":416.2901,"h":416.74,"l":415.815,"n":1507,"o":416.03,"t":"2026-10-09T17:30:00Z","v":53446,"vw":416.29125},{"c":416.38,"h":416.46,"l":415.56,"n":1323,"o":416.45,"t":"2026-10-09T17:45:00Z","v":31822,"vw":416.109031},{"c":416.81,"h":417.13,"l":416.0683,"n":1663,"o":416.17,"t":"2026-10-09T18:00:00Z","v":48593,"vw":416.639246},{"c":416.27,"h":417.645,"l":416.12,"n":1657,"o":416.88,"t":"2026-10-09T18:15:00Z","v":42996,"vw":416.830893},{"c":414.98,"h":416.44,"l":414.98,"n":1959,"o":416.23,"t":"2026-10-09T18:30:00Z","v":55947,"vw":415.864925},{"c":414.73,"h":415.335,"l":414.35,"n":1607,"o":415.005,"t":"2026-10-09T18:45:00Z","v":63722,"vw":414.895486},{"c":414.97,"h":415.91,"l":414.66,"n":2049,"o":415.05,"t":"2026-10-09T19:00:00Z","v":62584,"vw":415.145871},{"c":414.28,"h":415.83,"l":414.03,"n":2199,"o":414.87,"t":"2026-10-09T19:15:00Z","v":68327,"vw":414.944638},{"c":414.56,"h":414.595,"l":413.53,"n":2275,"o":414.23,"t":"2026-10-09T19:30:00Z","v":56431,"vw":414.161935},{"c":412.88,"h":414.78,"l":411.37,"n":7942,"o":414.69,"t":"2026-10-09T19:45:00Z","v":249836,"vw":412.604583},{"c":412.7,"h":412.71,"l":412.7,"n":100,"o":412.71,"t":"2026-10-09T20:00:00Z","v":195453,"vw":412.700005},{"c":411,"h":411,"l":411,"n":2,"o":411,"t":"2026-10-09T20:30:00Z","v":51,"vw":411},{"c":411.7,"h":411.7,"l":411.7,"n":3,"o":411.7,"t":"2026-10-09T20:45:00Z","v":121,"vw":411.7},{"c":411.36,"h":411.36,"l":411.36,"n":2,"o":411.36,"t":"2026-10-12T11:15:00Z","v":56,"vw":411.36},{"c":415,"h":415,"l":413,"n":4,"o":413,"t":"2026-10-12T13:15:00Z","v":184,"vw":413.937143},{"c":415.18,"h":419,"l":413.695,"n":1852,"o":415,"t":"2026-10-12T13:30:00Z","v":56951,"vw":415.565154},{"c":416.01,"h":417.095,"l":414.675,"n":1144,"o":414.78,"t":"2026-10-12T13:45:00Z","v":20458,"vw":416.019819},{"c":420.03,"h":420.77,"l":416.195,"n":1262,"o":416.36,"t":"2026-10-12T14:00:00Z","v":30246,"vw":419.011991},{"c":420.84,"h":421.08,"l":419.3475,"n":1062,"o":419.92,"t":"2026-10-12T14:15:00Z","v":22935,"vw":420.206854},{"c":419.755,"h":420.77,"l":419.755,"n":840,"o":420.54,"t":"2026-10-12T14:30:00Z","v":16471,"vw":420.2897},{"c":418.735,"h":419.755,"l":417.38,"n":981,"o":419.755,"t":"2026-10-12T14:45:00Z","v":21218,"vw":418.751195},{"c":419.88,"h":420.14,"l":418.73,"n":670,"o":418.7375,"t":"2026-10-12T15:00:00Z","v":12615,"vw":419.628161},{"c":420.02,"h":420.58,"l":419.3275,"n":939,"o":419.765,"t":"2026-10-12T15:15:00Z","v":15675,"vw":419.870246},{"c":420.88,"h":421.31,"l":419.635,"n":991,"o":420,"t":"2026-10-12T15:30:00Z","v":15142,"vw":420.394792},{"c":420.69,"h":420.84,"l":420,"n":799,"o":420.795,"t":"2026-10-12T15:45:00Z","v":11117,"vw":420.422875},{"c":420.715,"h":421.21,"l":420.52,"n":876,"o":420.79,"t":"2026-10-12T16:00:00Z","v":17194,"vw":420.749398},{"c":420.77,"h":420.91,"l":420.1702,"n":735,"o":420.71,"t":"2026-10-12T16:15:00Z","v":12913,"vw":420.486648},{"c":421.15,"h":421.15,"l":420.58,"n":719,"o":420.59,"t":"2026-10-12T16:30:00Z","v":11109,"vw":420.788532},{"c":420.84,"h":421.41,"l":420.21,"n":1091,"o":421.09,"t":"2026-10-12T16:45:00Z","v":16085,"vw":420.925911},{"c":419.195,"h":420.82,"l":418.535,"n":933,"o":420.745,"t":"2026-10-12T17:00:00Z","v":15335,"vw":419.633578},{"c":420.135,"h":420.34,"l":419.095,"n":738,"o":419.32,"t":"2026-10-12T17:15:00Z","v":17402,"vw":419.8322},{"c":418.925,"h":420.27,"l":418.78,"n":728,"o":420.135,"t":"2026-10-12T17:30:00Z","v":11172,"vw":419.619617},{"c":419.64,"h":420.06,"l":418.895,"n":755,"o":418.895,"t":"2026-10-12T17:45:00Z","v":11535,"vw":419.470091},{"c":420.71,"h":420.71,"l":419.45,"n":957,"o":419.45,"t":"2026-10-12T18:00:00Z","v":16800,"vw":420.059717},{"c":420.845,"h":421.09,"l":420.39,"n":912,"o":420.594,"t":"2026-10-12T18:15:00Z","v":17034,"vw":420.668713},{"c":420.2,"h":421.1,"l":420.2,"n":899,"o":420.85,"t":"2026-10-12T18:30:00Z","v":14744,"vw":420.626635},{"c":421.18,"h":421.18,"l":420.245,"n":829,"o":420.245,"t":"2026-10-12T18:45:00Z","v":15090,"vw":420.804214},{"c":421.4,"h":421.65,"l":420.45,"n":1005,"o":421,"t":"2026-10-12T19:00:00Z","v":17833,"vw":421.169825},{"c":421.94,"h":422.19,"l":421.29,"n":1223,"o":421.36,"t":"2026-10-12T19:15:00Z","v":21021,"vw":421.820416},{"c":422.88,"h":422.94,"l":421.67,"n":2085,"o":421.945,"t":"2026-10-12T19:30:00Z","v":49016,"vw":422.409153},{"c":422.25,"h":423.98,"l":422.04,"n":5131,"o":422.96,"t":"2026-10-12T19:45:00Z","v":133657,"vw":422.699645},{"c":422.09,"h":422.26,"l":422.09,"n":124,"o":422.26,"t":"2026-10-12T20:00:00Z","v":206640,"vw":422.090049},{"c":428.89,"h":428.89,"l":424.89,"n":32,"o":424.89,"t":"2026-10-13T09:45:00Z","v":515,"vw":426.213077},{"c":422.9,"h":423,"l":422.9,"n":5,"o":423,"t":"2026-10-13T10:30:00Z","v":299,"vw":422.98},{"c":425.98,"h":425.98,"l":425.98,"n":5,"o":425.98,"t":"2026-10-13T11:30:00Z","v":83,"vw":425.98},{"c":426.34,"h":426.34,"l":426.34,"n":4,"o":426.34,"t":"2026-10-13T12:00:00Z","v":108,"vw":426.34},{"c":422.3,"h":426.64,"l":422.3,"n":53,"o":426.64,"t":"2026-10-13T12:15:00Z","v":1653,"vw":422.638047},{"c":427.5,"h":430,"l":426.99,"n":87,"o":426.99,"t":"2026-10-13T12:30:00Z","v":1683,"vw":428.243481},{"c":429.47,"h":429.47,"l":429.47,"n":1,"o":429.47,"t":"2026-10-13T13:00:00Z","v":200,"vw":429.47},{"c":426.5,"h":426.5,"l":426.5,"n":3,"o":426.5,"t":"2026-10-13T13:15:00Z","v":1182,"vw":426.5},{"c":428.29,"h":433.89,"l":426.5,"n":2697,"o":427,"t":"2026-10-13T13:30:00Z","v":90531,"vw":429.494044},{"c":425.34,"h":428.525,"l":423.59,"n":2503,"o":428.465,"t":"2026-10-13T13:45:00Z","v":91156,"vw":426.245437},{"c":422.84,"h":425.81,"l":422.015,"n":1941,"o":424.9,"t":"2026-10-13T14:00:00Z","v":43076,"vw":423.724536},{"c":421.64,"h":424.17,"l":421.375,"n":971,"o":423.15,"t":"2026-10-13T14:15:00Z","v":16686,"vw":423.207979},{"c":425.07,"h":425.32,"l":420.99,"n":1396,"o":421.605,"t":"2026-10-13T14:30:00Z","v":31328,"vw":422.726067},{"c":424.615,"h":426.5,"l":424.615,"n":1484,"o":425.56,"t":"2026-10-13T14:45:00Z","v":29127,"vw":425.784335},{"c":424.76,"h":425.75,"l":424.33,"n":1150,"o":424.81,"t":"2026-10-13T15:00:00Z","v":27715,"vw":424.93911},{"c":423.87,"h":425.065,"l":423.03,"n":1479,"o":424.78,"t":"2026-10-13T15:15:00Z","v":34100,"vw":424.10715},{"c":423.3962,"h":423.695,"l":422.75,"n":1127,"o":423.695,"t":"2026-10-13T15:30:00Z","v":23732,"vw":423.145923},{"c":426.17,"h":426.17,"l":423.45,"n":967,"o":423.45,"t":"2026-10-13T15:45:00Z","v":13900,"vw":424.803982},{"c":427.305,"h":428.54,"l":426.2125,"n":1006,"o":426.2125,"t":"2026-10-13T16:00:00Z","v":23327,"vw":427.244645},{"c":427.265,"h":427.4,"l":426.37,"n":1046,"o":427.15,"t":"2026-10-13T16:15:00Z","v":25982,"vw":426.763801},{"c":428.33,"h":428.33,"l":426.015,"n":962,"o":427.29,"t":"2026-10-13T16:30:00Z","v":17992,"vw":426.96271},{"c":427.9025,"h":428.66,"l":427.8,"n":998,"o":428.3675,"t":"2026-10-13T16:45:00Z","v":14669,"vw":428.202212},{"c":426.275,"h":427.825,"l":426.09,"n":991,"o":427.75,"t":"2026-10-13T17:00:00Z","v":19333,"vw":426.83944},{"c":426.875,"h":426.98,"l":425.85,"n":803,"o":426.275,"t":"2026-10-13T17:15:00Z","v":12872,"vw":426.61229},{"c":425.105,"h":427.07,"l":424.81,"n":1036,"o":426.87,"t":"2026-10-13T17:30:00Z","v":24580,"vw":426.098401},{"c":424.465,"h":425.8325,"l":424.06,"n":1067,"o":425.105,"t":"2026-10-13T17:45:00Z","v":23421,"vw":425.120181},{"c":424.265,"h":424.58,"l":423.03,"n":1297,"o":424.35,"t":"2026-10-13T18:00:00Z","v":26450,"vw":423.711563},{"c":424.48,"h":424.62,"l":423.42,"n":1207,"o":424.265,"t":"2026-10-13T18:15:00Z","v":25388,"vw":423.941237},{"c":427.7,"h":427.7,"l":424.38,"n":1626,"o":424.505,"t":"2026-10-13T18:30:00Z","v":70174,"vw":425.979546},{"c":426.84,"h":427.89,"l":426.59,"n":1684,"o":427.7,"t":"2026-10-13T18:45:00Z","v":48586,"vw":427.346846},{"c":425.35,"h":427.42,"l":425.35,"n":1346,"o":427.01,"t":"2026-10-13T19:00:00Z","v":31378,"vw":426.48},{"c":424.485,"h":425.76,"l":423.795,"n":1954,"o":425.16,"t":"2026-10-13T19:15:00Z","v":264300,"vw":424.493324},{"c":424.26,"h":424.49,"l":422.335,"n":2078,"o":424.455,"t":"2026-10-13T19:30:00Z","v":52637,"vw":423.359262},{"c":425.41,"h":425.82,"l":424.04,"n":7038,"o":424.33,"t":"2026-10-13T19:45:00Z","v":241111,"vw":425.17015},{"c":425.27,"h":425.27,"l":425.27,"n":110,"o":425.27,"t":"2026-10-13T20:00:00Z","v":346681,"vw":425.27},{"c":426,"h":426,"l":426,"n":8,"o":426,"t":"2026-10-13T22:45:00Z","v":100,"vw":426},{"c":426,"h":426,"l":426,"n":1,"o":426,"t":"2026-10-14T11:45:00Z","v":164,"vw":426},{"c":430.33,"h":434,"l":428.07,"n":2370,"o":428.82,"t":"2026-10-14T13:30:00Z","v":106106,"vw":430.883899},{"c":426.935,"h":431.49,"l":426.63,"n":1446,"o":430.35,"t":"2026-10-14T13:45:00Z","v":37979,"vw":428.933827},{"c":423.52,"h":427.43,"l":422.74,"n":1958,"o":426.99,"t":"2026-10-14T14:00:00Z","v":48042,"vw":424.504665},{"c":425.215,"h":426.05,"l":423.27,"n":1457,"o":423.52,"t":"2026-10-14T14:15:00Z","v":47225,"vw":424.631162},{"c":425.01,"h":425.85,"l":423.13,"n":1465,"o":425.34,"t":"2026-10-14T14:30:00Z","v":32952,"vw":424.812557},{"c":423.685,"h":425.24,"l":423.66,"n":1631,"o":425.14,"t":"2026-10-14T14:45:00Z","v":36056,"vw":424.598597},{"c":423.475,"h":423.82,"l":421.78,"n":1882,"o":423.49,"t":"2026-10-14T15:00:00Z","v":49269,"vw":422.950624},{"c":424.5,"h":425.27,"l":422.94,"n":2045,"o":423.27,"t":"2026-10-14T15:15:00Z","v":68821,"vw":424.019074},{"c":424.39,"h":425.14,"l":423.13,"n":1378,"o":424.525,"t":"2026-10-14T15:30:00Z","v":33633,"vw":424.372745},{"c":426.095,"h":426.43,"l":423.615,"n":1799,"o":424.16,"t":"2026-10-14T15:45:00Z","v":56705,"vw":424.716616},{"c":424.01,"h":425.95,"l":423.88,"n":1597,"o":425.91,"t":"2026-10-14T16:00:00Z","v":64465,"vw":424.669007},{"c":423.17,"h":424.17,"l":423.03,"n":1486,"o":423.96,"t":"2026-10-14T16:15:00Z","v":51550,"vw":423.595002},{"c":422.62,"h":423.95,"l":422.14,"n":1275,"o":423.16,"t":"2026-10-14T16:30:00Z","v":40750,"vw":423.027145},{"c":422.225,"h":423.105,"l":422.03,"n":1300,"o":422.765,"t":"2026-10-14T16:45:00Z","v":32701,"vw":422.715591},{"c":422.61,"h":423.13,"l":422.03,"n":1432,"o":422.225,"t":"2026-10-14T17:00:00Z","v":39147,"vw":422.535763},{"c":423.78,"h":424.06,"l":422.56,"n":1624,"o":422.56,"t":"2026-10-14T17:15:00Z","v":52324,"vw":423.265289},{"c":425.14,"h":426.52,"l":423.42,"n":1709,"o":423.99,"t":"2026-10-14T17:30:00Z","v":53588,"vw":424.681753},{"c":424.22,"h":425.37,"l":423.93,"n":1953,"o":425.14,"t":"2026-10-14T17:45:00Z","v":67995,"vw":424.660562},{"c":424.95,"h":425.32,"l":423.34,"n":1851,"o":424.205,"t":"2026-10-14T18:00:00Z","v":60558,"vw":424.587061},{"c":424.96,"h":426.3299,"l":424.62,"n":1554,"o":424.95,"t":"2026-10-14T18:15:00Z","v":33388,"vw":425.6185},{"c":425.375,"h":425.51,"l":424.37,"n":1652,"o":424.95,"t":"2026-10-14T18:30:00Z","v":50775,"vw":425.093135},{"c":424.765,"h":425.72,"l":424.3,"n":1975,"o":425.18,"t":"2026-10-14T18:45:00Z","v":50462,"vw":424.94738},{"c":425.625,"h":426.785,"l":424.49,"n":2213,"o":424.7275,"t":"2026-10-14T19:00:00Z","v":112859,"vw":425.661397},{"c":425.905,"h":427.41,"l":425.625,"n":2734,"o":425.625,"t":"2026-10-14T19:15:00Z","v":102828,"vw":426.311609},{"c":425.43,"h":427.28,"l":424.95,"n":3208,"o":426,"t":"2026-10-14T19:30:00Z","v":113492,"vw":425.775227},{"c":428.1,"h":428.19,"l":423.89,"n":8934,"o":425.39,"t":"2026-10-14T19:45:00Z","v":266647,"vw":426.46875},{"c":428.3,"h":428.31,"l":428.09,"n":85,"o":428.09,"t":"2026-10-14T20:00:00Z","v":360956,"vw":428.090074},{"c":428.09,"h":428.09,"l":428.09,"n":5,"o":428.09,"t":"2026-10-14T23:45:00Z","v":88,"vw":428.09},{"c":425.78,"h":425.78,"l":425.78,"n":4,"o":425.78,"t":"2026-10-15T08:00:00Z","v":109,"vw":425.78},{"c":430.45,"h":432.255,"l":424.87,"n":1611,"o":429,"t":"2026-10-15T13:30:00Z","v":67964,"vw":428.933909},{"c":430.32,"h":430.82,"l":428.19,"n":1163,"o":430.35,"t":"2026-10-15T13:45:00Z","v":26578,"vw":429.664456},{"c":427.885,"h":430.8099,"l":427.06,"n":2020,"o":430.4,"t":"2026-10-15T14:00:00Z","v":65536,"vw":428.572529},{"c":429.46,"h":429.64,"l":427.33,"n":1630,"o":427.51,"t":"2026-10-15T14:15:00Z","v":44544,"vw":428.496837},{"c":427.67,"h":430.255,"l":427.465,"n":1467,"o":429.49,"t":"2026-10-15T14:30:00Z","v":32264,"vw":429.123747},{"c":428.66,"h":429.21,"l":427.2701,"n":1031,"o":427.83,"t":"2026-10-15T14:45:00Z","v":21296,"vw":428.219101},{"c":429.645,"h":430.7,"l":428.415,"n":1752,"o":428.73,"t":"2026-10-15T15:00:00Z","v":96989,"vw":429.443857},{"c":429.58,"h":429.945,"l":428.78,"n":1264,"o":429.945,"t":"2026-10-15T15:15:00Z","v":37401,"vw":429.223023},{"c":431.02,"h":431.17,"l":429.6455,"n":1308,"o":429.76,"t":"2026-10-15T15:30:00Z","v":22298,"vw":430.218231},{"c":429.5,"h":430.9884,"l":429.02,"n":1086,"o":430.84,"t":"2026-10-15T15:45:00Z","v":19995,"vw":429.630988},{"c":430.05,"h":430.6,"l":429.115,"n":1195,"o":429.5,"t":"2026-10-15T16:00:00Z","v":30686,"vw":429.940573},{"c":431.09,"h":431.09,"l":429.54,"n":1023,"o":430.0925,"t":"2026-10-15T16:15:00Z","v":28848,"vw":430.005404},{"c":430.95,"h":431.97,"l":430.95,"n":929,"o":430.98,"t":"2026-10-15T16:30:00Z","v":16580,"vw":431.356726},{"c":430.14,"h":431.11,"l":430.14,"n":1467,"o":430.905,"t":"2026-10-15T16:45:00Z","v":36153,"vw":430.66817},{"c":428.96,"h":430.71,"l":428.805,"n":999,"o":430.42,"t":"2026-10-15T17:00:00Z","v":23896,"vw":429.440621},{"c":428.34,"h":429.16,"l":428.34,"n":1237,"o":428.96,"t":"2026-10-15T17:15:00Z","v":30111,"vw":428.844503},{"c":429.0775,"h":429.38,"l":428.145,"n":1075,"o":428.225,"t":"2026-10-15T17:30:00Z","v":25817,"vw":428.663977},{"c":429.06,"h":429.3,"l":428.79,"n":1052,"o":429.01,"t":"2026-10-15T17:45:00Z","v":25249,"vw":429.04658},{"c":429.56,"h":430.18,"l":428.97,"n":1131,"o":428.97,"t":"2026-10-15T18:00:00Z","v":57689,"vw":429.587125},{"c":427.56,"h":429.79,"l":427.39,"n":900,"o":429.7492,"t":"2026-10-15T18:15:00Z","v":13854,"vw":428.91582},{"c":427.83,"h":428.28,"l":427.42,"n":1594,"o":427.66,"t":"2026-10-15T18:30:00Z","v":48990,"vw":427.88223},{"c":427.3,"h":428.48,"l":427.22,"n":1419,"o":427.92,"t":"2026-10-15T18:45:00Z","v":29030,"vw":427.858733},{"c":427.225,"h":427.67,"l":426.65,"n":1739,"o":427.39,"t":"2026-10-15T19:00:00Z","v":47695,"vw":427.113177},{"c":427.62,"h":428.01,"l":426.77,"n":1841,"o":427.225,"t":"2026-10-15T19:15:00Z","v":62254,"vw":427.428236},{"c":428.93,"h":429.05,"l":427.58,"n":2423,"o":427.58,"t":"2026-10-15T19:30:00Z","v":74805,"vw":428.056508},{"c":428.42,"h":429.31,"l":427.12,"n":7892,"o":428.83,"t":"2026-10-15T19:45:00Z","v":237362,"vw":428.298185},{"c":428.43,"h":429.81,"l":428.42,"n":108,"o":428.42,"t":"2026-10-15T20:00:00Z","v":242949,"vw":428.43116},{"c":430,"h":430,"l":430,"n":2,"o":430,"t":"2026-10-15T21:30:00Z","v":50,"vw":430},{"c":430.5,"h":430.5,"l":430.5,"n":1,"o":430.5,"t":"2026-10-15T21:45:00Z","v":57,"vw":430.5},{"c":397,"h":397,"l":397,"n":1,"o":397,"t":"2026-10-16T12:00:00Z","v":50,"vw":397},{"c":428,"h":428,"l":428,"n":9,"o":428,"t":"2026-10-16T12:15:00Z","v":101,"vw":428},{"c":430.6,"h":430.6,"l":430.6,"n":1,"o":430.6,"t":"2026-10-16T13:15:00Z","v":200,"vw":430.6},{"c":428.1,"h":434,"l":427.82,"n":1184,"o":433.34,"t":"2026-10-16T13:30:00Z","v":84130,"vw":432.176891},{"c":430.675,"h":432.16,"l":427.31,"n":1275,"o":428.605,"t":"2026-10-16T13:45:00Z","v":29935,"vw":429.581982},{"c":428.2499,"h":431.75,"l":427.96,"n":1372,"o":430.74,"t":"2026-10-16T14:00:00Z","v":37074,"vw":429.634144},{"c":427.06,"h":428.65,"l":427.06,"n":972,"o":428.24,"t":"2026-10-16T14:15:00Z","v":22452,"vw":427.86968},{"c":428.23,"h":428.31,"l":426.72,"n":999,"o":427.16,"t":"2026-10-16T14:30:00Z","v":19831,"vw":427.477395},{"c":428.995,"h":429.3281,"l":427.89,"n":763,"o":428.255,"t":"2026-10-16T14:45:00Z","v":14734,"vw":428.360088},{"c":430.385,"h":430.56,"l":428.92,"n":929,"o":429.09,"t":"2026-10-16T15:00:00Z","v":20832,"vw":429.802502},{"c":430.02,"h":431.22,"l":429.27,"n":1290,"o":430.03,"t":"2026-10-16T15:15:00Z","v":24431,"vw":430.225056},{"c":429.24,"h":430.5199,"l":429.24,"n":907,"o":430.01,"t":"2026-10-16T15:30:00Z","v":14654,"vw":430.009794},{"c":428.84,"h":429.48,"l":428.52,"n":884,"o":429.02,"t":"2026-10-16T15:45:00Z","v":18175,"vw":428.883275},{"c":428.655,"h":429.53,"l":428.47,"n":1471,"o":428.875,"t":"2026-10-16T16:00:00Z","v":47432,"vw":429.042539},{"c":428,"h":428.97,"l":428,"n":795,"o":428.56,"t":"2026-10-16T16:15:00Z","v":11987,"vw":428.405326},{"c":428.21,"h":428.48,"l":427.85,"n":805,"o":427.925,"t":"2026-10-16T16:30:00Z","v":13403,"vw":428.194024},{"c":428.18,"h":428.199,"l":427.42,"n":886,"o":428.065,"t":"2026-10-16T16:45:00Z","v":11715,"vw":427.894156},{"c":428.02,"h":428.63,"l":427.43,"n":884,"o":428.285,"t":"2026-10-16T17:00:00Z","v":16462,"vw":427.898276},{"c":427.95,"h":428.26,"l":426.92,"n":1020,"o":428.06,"t":"2026-10-16T17:15:00Z","v":15050,"vw":427.70141},{"c":428.82,"h":429.12,"l":428.04,"n":912,"o":428.12,"t":"2026-10-16T17:30:00Z","v":12199,"vw":428.470303},{"c":428.92,"h":429.155,"l":428.03,"n":1051,"o":428.865,"t":"2026-10-16T17:45:00Z","v":16980,"vw":428.636654},{"c":429.175,"h":429.33,"l":428.17,"n":1349,"o":428.71,"t":"2026-10-16T18:00:00Z","v":27990,"vw":428.570222},{"c":429.2,"h":429.405,"l":428.79,"n":898,"o":429.18,"t":"2026-10-16T18:15:00Z","v":13965,"vw":429.158617},{"c":429.63,"h":429.935,"l":428.76,"n":1364,"o":429.15,"t":"2026-10-16T18:30:00Z","v":23656,"vw":429.282963},{"c":429.685,"h":430.03,"l":429.47,"n":1442,"o":429.795,"t":"2026-10-16T18:45:00Z","v":21218,"vw":429.66149},{"c":430.55,"h":431.29,"l":429.55,"n":1540,"o":429.665,"t":"2026-10-16T19:00:00Z","v":28868,"vw":430.506795},{"c":429.48,"h":430.81,"l":429.36,"n":1619,"o":430.38,"t":"2026-10-16T19:15:00Z","v":33876,"vw":430.333209},{"c":429.42,"h":429.76,"l":428.18,"n":2097,"o":429.475,"t":"2026-10-16T19:30:00Z","v":63512,"vw":429.165466},{"c":428.21,"h":429.77,"l":427.9,"n":6268,"o":429.56,"t":"2026-10-16T19:45:00Z","v":243488,"vw":428.580838},{"c":426.44,"h":428.26,"l":426.42,"n":155,"o":428.09,"t":"2026-10-16T20:00:00Z","v":277937,"vw":428.248024}],"expiry":"2026-11-20","expirations":["2026-10-16","2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.1,"premium":2.8925675675675677,"strike":528.8288288288288,"iv":0.4916099099099099,"gamma":0.002655630630630631,"theta":-0.16719707207207207,"vega":0.23252319819819822,"rho":0.036428902350843964,"breakevenPct":24.15854770382394},{"delta":0.15,"premium":3.6082317073170733,"strike":487.1951219512195,"iv":0.36866341463414637,"gamma":0.004752439024390244,"theta":-0.1689512195121951,"vega":0.3088841463414634,"rho":0.05494913023286119,"breakevenPct":14.604061471661282},{"delta":0.2,"premium":4.936259541984733,"strike":473.8358778625954,"iv":0.3493603053435114,"gamma":0.006016412213740459,"theta":-0.1931786259541985,"vega":0.3697463740458015,"rho":0.07340176929421859,"breakevenPct":11.794736236066914},{"delta":0.25,"premium":6.7,"strike":465.8181818181818,"iv":0.3542527272727273,"gamma":0.006734545454545455,"theta":-0.22303090909090909,"vega":0.41885272727272727,"rho":0.09179724398170361,"breakevenPct":10.334418768547573},{"delta":0.3,"premium":8.766666666666666,"strike":459.0572390572391,"iv":0.36563131313131314,"gamma":0.0071905723905723905,"theta":-0.2533188552188552,"vega":0.4598232323232323,"rho":0.110087297730327,"breakevenPct":9.238291160487963},{"delta":0.35,"premium":11.544444444444444,"strike":453.4455667789001,"iv":0.3890319865319865,"gamma":0.007134455667789002,"theta":-0.2867644219977553,"vega":0.4879377104377104,"rho":0.12798124699783203,"breakevenPct":8.57656825838149},{"delta":0.4,"premium":14.070030349013658,"strike":447.0713201820941,"iv":0.3985969650986343,"gamma":0.007275720789074356,"theta":-0.30771001517450686,"vega":0.5107937784522003,"rho":0.14601171392048523,"breakevenPct":7.67789439385134},{"delta":0.45,"premium":16.241612057667105,"strike":439.5543905635649,"iv":0.3869554390563565,"gamma":0.0077044560943643516,"theta":-0.3089005242463958,"vega":0.5244737876802097,"rho":0.16423091159502878,"breakevenPct":6.42973955569794},{"delta":0.5,"premium":19.05943643512451,"strike":433.0013106159895,"iv":0.38630013106159894,"gamma":0.007769986893840105,"theta":-0.3118494102228047,"vega":0.5270294888597641,"rho":0.1820605295046709,"breakevenPct":5.557546128780192},{"delta":0.55,"premium":22.46774834437086,"strike":426.41059602649005,"iv":0.39142,"gamma":0.007620529801324503,"theta":-0.3151741721854304,"vega":0.5227082119205299,"rho":0.19947157793595663,"breakevenPct":4.8144455169432},{"delta":0.6,"premium":26.3918439716312,"strike":419.7730496453901,"iv":0.4012883687943262,"gamma":0.0072863829787234045,"theta":-0.318470780141844,"vega":0.5121737588652483,"rho":0.2165137000950939,"breakevenPct":4.180846592495514},{"delta":0.65,"premium":30.824468085106382,"strike":412.6808510638298,"iv":0.40717489361702125,"gamma":0.006860851063829788,"theta":-0.3113076595744681,"vega":0.48947872340425536,"rho":0.23309519521157135,"breakevenPct":3.5598279430570634},{"delta":0.7,"premium":35.79775541795665,"strike":405.1857585139319,"iv":0.4126736842105263,"gamma":0.006363003095975234,"theta":-0.2989715170278638,"vega":0.4591396284829722,"rho":0.2492234224837173,"breakevenPct":2.9709788287228713},{"delta":0.75,"premium":41.42307692307692,"strike":397.1794871794872,"iv":0.4173282051282051,"gamma":0.005746153846153847,"theta":-0.28042051282051284,"vega":0.42001794871794873,"rho":0.26478888752340335,"breakevenPct":2.4150198717050686},{"delta":0.8,"premium":48.2868544600939,"strike":388.1220657276995,"iv":0.423974647887324,"gamma":0.004949765258215963,"theta":-0.2559004694835681,"vega":0.3706352112676056,"rho":0.279258532985515,"breakevenPct":1.9027974099363523},{"delta":0.85,"premium":59.74966996699669,"strike":374.9174917491749,"iv":0.45564917491749174,"gamma":0.0038933993399339942,"theta":-0.23314026402640264,"vega":0.3085567656765677,"rho":0.2895652058460196,"breakevenPct":1.496091560307199},{"delta":0.9,"premium":73.41099999999999,"strike":359.40000000000003,"iv":0.47866,"gamma":0.0027700000000000003,"theta":-0.192592,"vega":0.23267000000000004,"rho":0.2977198055441218,"breakevenPct":1.0626722084714963}],"put":[{"delta":0.1,"premium":2.846096654275093,"strike":365.57620817843866,"iv":0.4288840148698885,"gamma":0.0030903345724907065,"theta":-0.1369542750929368,"vega":0.23200631970260224,"rho":-0.045771807891667765,"breakevenPct":15.301426347507684},{"delta":0.15,"premium":4.355854126679463,"strike":381.0556621880998,"iv":0.39858886756238004,"gamma":0.004405566218809981,"theta":-0.16827869481765836,"vega":0.3085568138195777,"rho":-0.06864049410530484,"breakevenPct":12.039460126693978},{"delta":0.2,"premium":6.230313588850175,"strike":390.5923344947735,"iv":0.3961780487804878,"gamma":0.005359233449477353,"theta":-0.19998606271777003,"vega":0.37090592334494776,"rho":-0.0916236989582767,"breakevenPct":10.250310347470384},{"delta":0.25,"premium":8.146689895470384,"strike":399.30313588850174,"iv":0.38703170731707315,"gamma":0.006230313588850174,"theta":-0.22036933797909408,"vega":0.420993031358885,"rho":-0.11457972352525686,"breakevenPct":8.663791623539122},{"delta":0.3,"premium":10.411908177905309,"strike":406.5997130559541,"iv":0.38504605451936874,"gamma":0.006761979913916786,"theta":-0.2375093256814921,"vega":0.45898852223816355,"rho":-0.1377301848874398,"breakevenPct":7.488954168484382},{"delta":0.35,"premium":12.786796246648793,"strike":413.5254691689008,"iv":0.3816148793565684,"gamma":0.007246782841823056,"theta":-0.2489549597855228,"vega":0.48894490616621983,"rho":-0.1609206758058908,"breakevenPct":6.426312772088911},{"delta":0.4,"premium":15.250376884422113,"strike":420.213567839196,"iv":0.3764508793969849,"gamma":0.00770640703517588,"theta":-0.2553619346733669,"vega":0.5121502512562814,"rho":-0.18414233090699372,"breakevenPct":5.439875086448909},{"delta":0.45,"premium":18.202638190954776,"strike":426.49497487437185,"iv":0.37500615577889446,"gamma":0.007894849246231156,"theta":-0.25718354271356786,"vega":0.5224517587939699,"rho":-0.20765742270726287,"breakevenPct":4.662509530795058},{"delta":0.5,"premium":21.248218673218673,"strike":432.7149877149877,"iv":0.37178366093366094,"gamma":0.008027149877149878,"theta":-0.2545076167076167,"vega":0.5268425061425062,"rho":-0.23123485472790412,"breakevenPct":3.9212700131301},{"delta":0.55,"premium":24.411609336609338,"strike":438.85749385749386,"iv":0.3663168304668305,"gamma":0.008088574938574938,"theta":-0.24615380835380835,"vega":0.523771253071253,"rho":-0.2548909877507346,"breakevenPct":3.2256375750981814},{"delta":0.6,"premium":28.85075966850828,"strike":445.621546961326,"iv":0.37052803867403317,"gamma":0.007818922651933702,"theta":-0.23920331491712707,"vega":0.5101580110497238,"rho":-0.2795248599934683,"breakevenPct":2.682765774805568},{"delta":0.65,"premium":33.49230769230769,"strike":452.46963562753035,"iv":0.3724514170040486,"gamma":0.007476518218623482,"theta":-0.22689959514170038,"vega":0.48938056680161945,"rho":-0.3043040867651548,"breakevenPct":2.167531888286867},{"delta":0.7,"premium":37.97948717948718,"strike":459.2172739541161,"iv":0.36658097165991904,"gamma":0.007139136302294197,"theta":-0.20476734143049932,"vega":0.46036572199730097,"rho":-0.3289480947028967,"breakevenPct":1.639707940356586},{"delta":0.75,"premium":44.736331569664905,"strike":467.7954144620811,"iv":0.3715906525573192,"gamma":0.0063984126984126975,"theta":-0.1836469135802469,"vega":0.42028359788359787,"rho":-0.35553169945732965,"breakevenPct":1.2144298107653677},{"delta":0.8,"premium":52.402111324376214,"strike":477.19769673704417,"iv":0.37363186180422264,"gamma":0.005624184261036468,"theta":-0.15493550863723604,"vega":0.36995278310940494,"rho":-0.38291327858211005,"breakevenPct":0.8089512416130468},{"delta":0.85,"premium":62.92283464566928,"strike":489.29133858267716,"iv":0.3812330708661417,"gamma":0.004563779527559056,"theta":-0.12229291338582679,"vega":0.3088724409448819,"rho":-0.41289387593378,"breakevenPct":0.4416700282520263},{"delta":0.9,"premium":80.05552884615386,"strike":507.83653846153845,"iv":0.3999360576923077,"gamma":0.0033298076923076914,"theta":-0.08261298076923074,"vega":0.23254230769230763,"rho":-0.4490106539644365,"breakevenPct":0.11184569761719225}]},"raw":{"call":[{"delta":0.1,"premium":2.8925675675675677,"strike":528.8288288288288,"iv":0.4916099099099099,"gamma":0.002655630630630631,"theta":-0.16719707207207207,"vega":0.23252319819819822,"rho":0.036428902350843964,"breakevenPct":24.15854770382394},{"delta":0.15,"premium":3.6082317073170733,"strike":487.1951219512195,"iv":0.36866341463414637,"gamma":0.004752439024390244,"theta":-0.1689512195121951,"vega":0.3088841463414634,"rho":0.05494913023286119,"breakevenPct":14.604061471661282},{"delta":0.2,"premium":4.936259541984733,"strike":473.8358778625954,"iv":0.3493603053435114,"gamma":0.006016412213740459,"theta":-0.1931786259541985,"vega":0.3697463740458015,"rho":0.07340176929421859,"breakevenPct":11.794736236066914},{"delta":0.25,"premium":6.7,"strike":465.8181818181818,"iv":0.3542527272727273,"gamma":0.006734545454545455,"theta":-0.22303090909090909,"vega":0.41885272727272727,"rho":0.09179724398170361,"breakevenPct":10.334418768547573},{"delta":0.3,"premium":8.766666666666666,"strike":459.0572390572391,"iv":0.36563131313131314,"gamma":0.0071905723905723905,"theta":-0.2533188552188552,"vega":0.4598232323232323,"rho":0.110087297730327,"breakevenPct":9.238291160487963},{"delta":0.35,"premium":11.544444444444444,"strike":453.4455667789001,"iv":0.3890319865319865,"gamma":0.007134455667789002,"theta":-0.2867644219977553,"vega":0.4879377104377104,"rho":0.12798124699783203,"breakevenPct":8.57656825838149},{"delta":0.4,"premium":14.070030349013658,"strike":447.0713201820941,"iv":0.3985969650986343,"gamma":0.007275720789074356,"theta":-0.30771001517450686,"vega":0.5107937784522003,"rho":0.14601171392048523,"breakevenPct":7.67789439385134},{"delta":0.45,"premium":16.241612057667105,"strike":439.5543905635649,"iv":0.3869554390563565,"gamma":0.0077044560943643516,"theta":-0.3089005242463958,"vega":0.5244737876802097,"rho":0.16423091159502878,"breakevenPct":6.42973955569794},{"delta":0.5,"premium":19.05943643512451,"strike":433.0013106159895,"iv":0.38630013106159894,"gamma":0.007769986893840105,"theta":-0.3118494102228047,"vega":0.5270294888597641,"rho":0.1820605295046709,"breakevenPct":5.557546128780192},{"delta":0.55,"premium":22.46774834437086,"strike":426.41059602649005,"iv":0.39142,"gamma":0.007620529801324503,"theta":-0.3151741721854304,"vega":0.5227082119205299,"rho":0.19947157793595663,"breakevenPct":4.8144455169432},{"delta":0.6,"premium":26.3918439716312,"strike":419.7730496453901,"iv":0.4012883687943262,"gamma":0.0072863829787234045,"theta":-0.318470780141844,"vega":0.5121737588652483,"rho":0.2165137000950939,"breakevenPct":4.180846592495514},{"delta":0.65,"premium":30.824468085106382,"strike":412.6808510638298,"iv":0.40717489361702125,"gamma":0.006860851063829788,"theta":-0.3113076595744681,"vega":0.48947872340425536,"rho":0.23309519521157135,"breakevenPct":3.5598279430570634},{"delta":0.7,"premium":35.79775541795665,"strike":405.1857585139319,"iv":0.4126736842105263,"gamma":0.006363003095975234,"theta":-0.2989715170278638,"vega":0.4591396284829722,"rho":0.2492234224837173,"breakevenPct":2.9709788287228713},{"delta":0.75,"premium":41.42307692307692,"strike":397.1794871794872,"iv":0.4173282051282051,"gamma":0.005746153846153847,"theta":-0.28042051282051284,"vega":0.42001794871794873,"rho":0.26478888752340335,"breakevenPct":2.4150198717050686},{"delta":0.8,"premium":48.2868544600939,"strike":388.1220657276995,"iv":0.423974647887324,"gamma":0.004949765258215963,"theta":-0.2559004694835681,"vega":0.3706352112676056,"rho":0.279258532985515,"breakevenPct":1.9027974099363523},{"delta":0.85,"premium":59.74966996699669,"strike":374.9174917491749,"iv":0.45564917491749174,"gamma":0.0038933993399339942,"theta":-0.23314026402640264,"vega":0.3085567656765677,"rho":0.2895652058460196,"breakevenPct":1.496091560307199},{"delta":0.9,"premium":73.41099999999999,"strike":359.40000000000003,"iv":0.47866,"gamma":0.0027700000000000003,"theta":-0.192592,"vega":0.23267000000000004,"rho":0.2977198055441218,"breakevenPct":1.0626722084714963}],"put":[{"delta":0.1,"premium":2.846096654275093,"strike":365.57620817843866,"iv":0.4288840148698885,"gamma":0.0030903345724907065,"theta":-0.1369542750929368,"vega":0.23200631970260224,"rho":-0.045771807891667765,"breakevenPct":15.301426347507684},{"delta":0.15,"premium":4.355854126679463,"strike":381.0556621880998,"iv":0.39858886756238004,"gamma":0.004405566218809981,"theta":-0.16827869481765836,"vega":0.3085568138195777,"rho":-0.06864049410530484,"breakevenPct":12.039460126693978},{"delta":0.2,"premium":6.230313588850175,"strike":390.5923344947735,"iv":0.3961780487804878,"gamma":0.005359233449477353,"theta":-0.19998606271777003,"vega":0.37090592334494776,"rho":-0.0916236989582767,"breakevenPct":10.250310347470384},{"delta":0.25,"premium":8.146689895470384,"strike":399.30313588850174,"iv":0.38703170731707315,"gamma":0.006230313588850174,"theta":-0.22036933797909408,"vega":0.420993031358885,"rho":-0.11457972352525686,"breakevenPct":8.663791623539122},{"delta":0.3,"premium":10.411908177905309,"strike":406.5997130559541,"iv":0.38504605451936874,"gamma":0.006761979913916786,"theta":-0.2375093256814921,"vega":0.45898852223816355,"rho":-0.1377301848874398,"breakevenPct":7.488954168484382},{"delta":0.35,"premium":12.786796246648793,"strike":413.5254691689008,"iv":0.3816148793565684,"gamma":0.007246782841823056,"theta":-0.2489549597855228,"vega":0.48894490616621983,"rho":-0.1609206758058908,"breakevenPct":6.426312772088911},{"delta":0.4,"premium":15.250376884422113,"strike":420.213567839196,"iv":0.3764508793969849,"gamma":0.00770640703517588,"theta":-0.2553619346733669,"vega":0.5121502512562814,"rho":-0.18414233090699372,"breakevenPct":5.439875086448909},{"delta":0.45,"premium":18.202638190954776,"strike":426.49497487437185,"iv":0.37500615577889446,"gamma":0.007894849246231156,"theta":-0.25718354271356786,"vega":0.5224517587939699,"rho":-0.20765742270726287,"breakevenPct":4.662509530795058},{"delta":0.5,"premium":21.248218673218673,"strike":432.7149877149877,"iv":0.37178366093366094,"gamma":0.008027149877149878,"theta":-0.2545076167076167,"vega":0.5268425061425062,"rho":-0.23123485472790412,"breakevenPct":3.9212700131301},{"delta":0.55,"premium":24.411609336609338,"strike":438.85749385749386,"iv":0.3663168304668305,"gamma":0.008088574938574938,"theta":-0.24615380835380835,"vega":0.523771253071253,"rho":-0.2548909877507346,"breakevenPct":3.2256375750981814},{"delta":0.6,"premium":28.85075966850828,"strike":445.621546961326,"iv":0.37052803867403317,"gamma":0.007818922651933702,"theta":-0.23920331491712707,"vega":0.5101580110497238,"rho":-0.2795248599934683,"breakevenPct":2.682765774805568},{"delta":0.65,"premium":33.49230769230769,"strike":452.46963562753035,"iv":0.3724514170040486,"gamma":0.007476518218623482,"theta":-0.22689959514170038,"vega":0.48938056680161945,"rho":-0.3043040867651548,"breakevenPct":2.167531888286867},{"delta":0.7,"premium":37.97948717948718,"strike":459.2172739541161,"iv":0.36658097165991904,"gamma":0.007139136302294197,"theta":-0.20476734143049932,"vega":0.46036572199730097,"rho":-0.3289480947028967,"breakevenPct":1.639707940356586},{"delta":0.75,"premium":44.736331569664905,"strike":467.7954144620811,"iv":0.3715906525573192,"gamma":0.0063984126984126975,"theta":-0.1836469135802469,"vega":0.42028359788359787,"rho":-0.35553169945732965,"breakevenPct":1.2144298107653677},{"delta":0.8,"premium":52.402111324376214,"strike":477.19769673704417,"iv":0.37363186180422264,"gamma":0.005624184261036468,"theta":-0.15493550863723604,"vega":0.36995278310940494,"rho":-0.38291327858211005,"breakevenPct":0.8089512416130468},{"delta":0.85,"premium":62.92283464566928,"strike":489.29133858267716,"iv":0.3812330708661417,"gamma":0.004563779527559056,"theta":-0.12229291338582679,"vega":0.3088724409448819,"rho":-0.41289387593378,"breakevenPct":0.4416700282520263},{"delta":0.9,"premium":80.05552884615386,"strike":507.83653846153845,"iv":0.3999360576923077,"gamma":0.0033298076923076914,"theta":-0.08261298076923074,"vega":0.23254230769230763,"rho":-0.4490106539644365,"breakevenPct":0.11184569761719225}]}},"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"}}