{"symbol":"IWV","url":"https://intraalpha.com/companies/IWV","capturedAt":"2026-10-22T23:59:17.147Z","state":"ready","quote":{"symbol":"IWV","last_price":433.02,"prev_close":437.78,"regular_close":433.02,"change":-4.76,"change_pct":-1.0873,"regular_change":-4.76,"regular_change_pct":-1.0873,"extended_change":0,"extended_change_pct":0,"bid":432.22,"ask":435.49,"bid_size":560,"ask_size":560,"volume":119064,"vwap":432.69821,"open":434.04,"high":434.8,"low":431.31,"close":433.02,"trade_count":3197,"last_trade_at":"2026-10-22T22:30:00.002886544Z","last_quote_at":"2026-10-22T23:42:53.039194507Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T19:59:13.037051265-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundProfile":{"net_assets":20300000000,"net_expense_ratio":0.002,"portfolio_turnover":0.03,"dividend_yield":0.0089,"inception_date":"2000-05-22","leveraged":"NO","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T23:59:15.032123+00:00"},"optionObservedAt":"2026-10-22T19:54:00.348Z","bars":[{"c":433.18,"h":433.42,"l":433,"n":91,"o":433.12,"t":"2026-10-15T13:30:00Z","v":4629,"vw":433.142827},{"c":433.63,"h":433.63,"l":433.12,"n":35,"o":433.12,"t":"2026-10-15T13:35:00Z","v":2699,"vw":433.541226},{"c":433.6,"h":433.87,"l":433.6,"n":18,"o":433.69,"t":"2026-10-15T13:40:00Z","v":366,"vw":433.709688},{"c":433.3052,"h":433.82,"l":433.02,"n":66,"o":433.73,"t":"2026-10-15T13:45:00Z","v":3134,"vw":433.308787},{"c":432.3925,"h":433.3,"l":432.3925,"n":7,"o":433.3,"t":"2026-10-15T13:50:00Z","v":205,"vw":432.741},{"c":432.425,"h":432.57,"l":432.36,"n":5,"o":432.36,"t":"2026-10-15T13:55:00Z","v":538,"vw":432.438717},{"c":433.8,"h":433.83,"l":433.01,"n":26,"o":433.01,"t":"2026-10-15T14:00:00Z","v":688,"vw":433.347049},{"c":433.81,"h":433.81,"l":433.81,"n":4,"o":433.81,"t":"2026-10-15T14:05:00Z","v":61,"vw":433.81},{"c":433.94,"h":434.35,"l":433.94,"n":105,"o":434.26,"t":"2026-10-15T14:10:00Z","v":5768,"vw":434.101711},{"c":434.115,"h":434.115,"l":433.905,"n":10,"o":433.985,"t":"2026-10-15T14:15:00Z","v":853,"vw":433.959002},{"c":434.055,"h":434.145,"l":433.89,"n":20,"o":434.085,"t":"2026-10-15T14:20:00Z","v":1767,"vw":434.0198},{"c":434.12,"h":434.24,"l":433.99,"n":31,"o":434.175,"t":"2026-10-15T14:25:00Z","v":853,"vw":434.1075},{"c":434.345,"h":434.43,"l":434,"n":4,"o":434,"t":"2026-10-15T14:30:00Z","v":244,"vw":434.215417},{"c":434.57,"h":434.57,"l":433.95,"n":26,"o":434.27,"t":"2026-10-15T14:35:00Z","v":1276,"vw":434.310392},{"c":435.1525,"h":435.1525,"l":434.53,"n":22,"o":434.53,"t":"2026-10-15T14:40:00Z","v":677,"vw":434.828167},{"c":434.84,"h":435.11,"l":434.84,"n":18,"o":435.05,"t":"2026-10-15T14:45:00Z","v":2244,"vw":435.044061},{"c":434.97,"h":435.0051,"l":434.97,"n":5,"o":435.0051,"t":"2026-10-15T14:50:00Z","v":323,"vw":435.00042},{"c":435.44,"h":435.52,"l":434.98,"n":37,"o":434.98,"t":"2026-10-15T14:55:00Z","v":1904,"vw":435.444933},{"c":435.76,"h":435.76,"l":435.26,"n":58,"o":435.4841,"t":"2026-10-15T15:00:00Z","v":2560,"vw":435.429978},{"c":435.77,"h":435.91,"l":435.69,"n":30,"o":435.91,"t":"2026-10-15T15:05:00Z","v":1088,"vw":435.762609},{"c":436.11,"h":436.12,"l":436,"n":35,"o":436.04,"t":"2026-10-15T15:10:00Z","v":1021,"vw":436.056005},{"c":436.17,"h":436.36,"l":436.11,"n":31,"o":436.11,"t":"2026-10-15T15:15:00Z","v":1309,"vw":436.182857},{"c":435.915,"h":436.15,"l":435.895,"n":58,"o":436.15,"t":"2026-10-15T15:20:00Z","v":3699,"vw":435.942635},{"c":435.89,"h":435.96,"l":435.78,"n":20,"o":435.96,"t":"2026-10-15T15:25:00Z","v":516,"vw":435.889474},{"c":435.54,"h":435.865,"l":435.43,"n":101,"o":435.865,"t":"2026-10-15T15:30:00Z","v":977,"vw":435.581508},{"c":435.585,"h":435.61,"l":435.47,"n":97,"o":435.47,"t":"2026-10-15T15:35:00Z","v":1383,"vw":435.546832},{"c":435.6,"h":435.82,"l":435.58,"n":57,"o":435.66,"t":"2026-10-15T15:40:00Z","v":1180,"vw":435.697442},{"c":435.58,"h":435.58,"l":435.58,"n":3,"o":435.58,"t":"2026-10-15T15:45:00Z","v":3202,"vw":435.58},{"c":435.705,"h":435.735,"l":435.7,"n":13,"o":435.735,"t":"2026-10-15T15:50:00Z","v":400,"vw":435.715625},{"c":435.89,"h":435.89,"l":435.675,"n":67,"o":435.73,"t":"2026-10-15T15:55:00Z","v":2197,"vw":435.741998},{"c":435.93,"h":435.93,"l":435.855,"n":6,"o":435.855,"t":"2026-10-15T16:00:00Z","v":238,"vw":435.888636},{"c":435.59,"h":435.73,"l":435.5757,"n":101,"o":435.65,"t":"2026-10-15T16:05:00Z","v":2566,"vw":435.622007},{"c":435.44,"h":435.44,"l":435.42,"n":6,"o":435.42,"t":"2026-10-15T16:10:00Z","v":128,"vw":435.426667},{"c":435.3201,"h":435.46,"l":435.3201,"n":61,"o":435.45,"t":"2026-10-15T16:15:00Z","v":1938,"vw":435.381313},{"c":435.11,"h":435.25,"l":435.11,"n":14,"o":435.22,"t":"2026-10-15T16:20:00Z","v":315,"vw":435.180833},{"c":435.25,"h":435.25,"l":435.13,"n":12,"o":435.14,"t":"2026-10-15T16:25:00Z","v":360,"vw":435.179337},{"c":435.34,"h":435.34,"l":435.2,"n":29,"o":435.26,"t":"2026-10-15T16:30:00Z","v":430,"vw":435.264444},{"c":435.57,"h":435.69,"l":435.49,"n":110,"o":435.53,"t":"2026-10-15T16:35:00Z","v":2164,"vw":435.597038},{"c":435.54,"h":435.54,"l":435.35,"n":23,"o":435.518,"t":"2026-10-15T16:40:00Z","v":758,"vw":435.459305},{"c":435.67,"h":435.67,"l":435.64,"n":24,"o":435.64,"t":"2026-10-15T16:45:00Z","v":265,"vw":435.655},{"c":435.27,"h":435.35,"l":435.26,"n":37,"o":435.35,"t":"2026-10-15T16:50:00Z","v":721,"vw":435.284022},{"c":435.38,"h":435.38,"l":435.38,"n":2,"o":435.38,"t":"2026-10-15T16:55:00Z","v":70,"vw":435.38},{"c":435.56,"h":435.56,"l":435.56,"n":3,"o":435.56,"t":"2026-10-15T17:00:00Z","v":148,"vw":435.56},{"c":435.8,"h":435.82,"l":435.62,"n":11,"o":435.65,"t":"2026-10-15T17:05:00Z","v":483,"vw":435.709375},{"c":435.74,"h":435.83,"l":435.56,"n":301,"o":435.75,"t":"2026-10-15T17:10:00Z","v":17554,"vw":435.755701},{"c":435.89,"h":435.92,"l":435.75,"n":33,"o":435.75,"t":"2026-10-15T17:15:00Z","v":1122,"vw":435.893263},{"c":435.86,"h":435.9,"l":435.86,"n":17,"o":435.87,"t":"2026-10-15T17:20:00Z","v":693,"vw":435.883717},{"c":435.8,"h":435.95,"l":435.8,"n":15,"o":435.95,"t":"2026-10-15T17:25:00Z","v":537,"vw":435.885939},{"c":436,"h":436,"l":435.84,"n":12,"o":435.86,"t":"2026-10-15T17:30:00Z","v":745,"vw":435.889931},{"c":436.24,"h":436.24,"l":436.11,"n":35,"o":436.11,"t":"2026-10-15T17:35:00Z","v":1274,"vw":436.180408},{"c":436.47,"h":436.66,"l":436.43,"n":19,"o":436.43,"t":"2026-10-15T17:40:00Z","v":732,"vw":436.493122},{"c":436.52,"h":436.52,"l":436.47,"n":28,"o":436.47,"t":"2026-10-15T17:45:00Z","v":814,"vw":436.506792},{"c":436.42,"h":436.53,"l":436.42,"n":32,"o":436.46,"t":"2026-10-15T17:50:00Z","v":715,"vw":436.504314},{"c":436.48,"h":436.48,"l":436.41,"n":22,"o":436.41,"t":"2026-10-15T17:55:00Z","v":1007,"vw":436.452196},{"c":435.83,"h":436.37,"l":435.83,"n":36,"o":436.37,"t":"2026-10-15T18:00:00Z","v":1385,"vw":436.183592},{"c":435.84,"h":435.94,"l":435.84,"n":19,"o":435.86,"t":"2026-10-15T18:05:00Z","v":828,"vw":435.887981},{"c":435.57,"h":435.81,"l":435.56,"n":50,"o":435.81,"t":"2026-10-15T18:10:00Z","v":2786,"vw":435.583374},{"c":435.61,"h":435.61,"l":435.61,"n":6,"o":435.61,"t":"2026-10-15T18:15:00Z","v":207,"vw":435.61},{"c":435.36,"h":435.36,"l":435.36,"n":12,"o":435.36,"t":"2026-10-15T18:20:00Z","v":216,"vw":435.36},{"c":435.34,"h":435.39,"l":435.3,"n":11,"o":435.39,"t":"2026-10-15T18:25:00Z","v":530,"vw":435.350759},{"c":435.77,"h":435.77,"l":435.505,"n":10,"o":435.505,"t":"2026-10-15T18:30:00Z","v":607,"vw":435.698424},{"c":435.655,"h":435.71,"l":435.655,"n":5,"o":435.71,"t":"2026-10-15T18:35:00Z","v":306,"vw":435.700932},{"c":435.74,"h":435.74,"l":435.6,"n":13,"o":435.6,"t":"2026-10-15T18:40:00Z","v":1241,"vw":435.66818},{"c":435.775,"h":435.775,"l":435.724509,"n":14,"o":435.73,"t":"2026-10-15T18:45:00Z","v":716,"vw":435.737477},{"c":435.88,"h":435.9,"l":435.88,"n":7,"o":435.9,"t":"2026-10-15T18:50:00Z","v":267,"vw":435.893676},{"c":436.07,"h":436.07,"l":435.93,"n":45,"o":435.99,"t":"2026-10-15T18:55:00Z","v":1817,"vw":436.005962},{"c":436.41,"h":436.41,"l":436.12,"n":13,"o":436.12,"t":"2026-10-15T19:00:00Z","v":366,"vw":436.30932},{"c":436.51,"h":436.615,"l":436.49,"n":20,"o":436.49,"t":"2026-10-15T19:05:00Z","v":637,"vw":436.562348},{"c":436.83,"h":436.83,"l":436.725,"n":7,"o":436.725,"t":"2026-10-15T19:10:00Z","v":452,"vw":436.756693},{"c":437.145,"h":437.16,"l":436.98,"n":19,"o":437.01,"t":"2026-10-15T19:15:00Z","v":709,"vw":437.111318},{"c":437.2901,"h":437.32,"l":437.19,"n":33,"o":437.22,"t":"2026-10-15T19:20:00Z","v":833,"vw":437.252273},{"c":436.93,"h":437.32,"l":436.93,"n":37,"o":437.32,"t":"2026-10-15T19:25:00Z","v":754,"vw":437.123971},{"c":437.04,"h":437.04,"l":436.86,"n":15,"o":436.88,"t":"2026-10-15T19:30:00Z","v":940,"vw":436.978653},{"c":437.15,"h":437.15,"l":436.93,"n":26,"o":436.93,"t":"2026-10-15T19:35:00Z","v":1224,"vw":437.049637},{"c":437.06,"h":437.12,"l":437.0001,"n":23,"o":437.01,"t":"2026-10-15T19:40:00Z","v":707,"vw":437.049819},{"c":437.07,"h":437.26,"l":437.07,"n":42,"o":437.15,"t":"2026-10-15T19:45:00Z","v":1091,"vw":437.145518},{"c":436.94,"h":437.06,"l":436.67,"n":112,"o":437.06,"t":"2026-10-15T19:50:00Z","v":3781,"vw":436.932533},{"c":436.9,"h":437.11,"l":436.78,"n":192,"o":436.91,"t":"2026-10-15T19:55:00Z","v":4249,"vw":436.967916},{"c":436.76,"h":436.76,"l":436.76,"n":6,"o":436.76,"t":"2026-10-15T20:00:00Z","v":1592,"vw":436.76},{"c":439.91,"h":439.91,"l":439.91,"n":3,"o":439.91,"t":"2026-10-16T11:15:00Z","v":76,"vw":439.91},{"c":437.18,"h":437.18,"l":437.18,"n":1,"o":437.18,"t":"2026-10-16T11:20:00Z","v":48,"vw":437.18},{"c":437.86,"h":437.86,"l":437.86,"n":13,"o":437.86,"t":"2026-10-16T13:30:00Z","v":571,"vw":437.86},{"c":436.84,"h":437.14,"l":436.83,"n":30,"o":437.09,"t":"2026-10-16T13:35:00Z","v":634,"vw":436.985853},{"c":436.99,"h":436.99,"l":436.58,"n":26,"o":436.79,"t":"2026-10-16T13:40:00Z","v":560,"vw":436.81531},{"c":437.07,"h":437.14,"l":436.95,"n":21,"o":437.14,"t":"2026-10-16T13:45:00Z","v":582,"vw":437.09075},{"c":436.76,"h":436.76,"l":436.454,"n":35,"o":436.454,"t":"2026-10-16T13:50:00Z","v":2029,"vw":436.687835},{"c":436.64,"h":436.89,"l":436.53,"n":36,"o":436.89,"t":"2026-10-16T13:55:00Z","v":911,"vw":436.656324},{"c":436.64,"h":436.83,"l":436.44,"n":139,"o":436.44,"t":"2026-10-16T14:00:00Z","v":15995,"vw":436.807509},{"c":436.5,"h":436.69,"l":436.45,"n":27,"o":436.56,"t":"2026-10-16T14:05:00Z","v":978,"vw":436.606167},{"c":436.495,"h":436.495,"l":436.13,"n":61,"o":436.1301,"t":"2026-10-16T14:10:00Z","v":1219,"vw":436.265689},{"c":436.34,"h":436.42,"l":436.22,"n":11,"o":436.22,"t":"2026-10-16T14:15:00Z","v":382,"vw":436.320883},{"c":436.41,"h":436.41,"l":436.355,"n":12,"o":436.355,"t":"2026-10-16T14:20:00Z","v":740,"vw":436.361701},{"c":436.355,"h":436.355,"l":436.355,"n":1,"o":436.355,"t":"2026-10-16T14:25:00Z","v":100,"vw":436.355},{"c":436.24,"h":436.31,"l":436.21,"n":26,"o":436.21,"t":"2026-10-16T14:30:00Z","v":977,"vw":436.244954},{"c":436.87,"h":436.89,"l":436.6,"n":14,"o":436.6,"t":"2026-10-16T14:35:00Z","v":339,"vw":436.78579},{"c":436.8,"h":436.87,"l":436.8,"n":6,"o":436.87,"t":"2026-10-16T14:40:00Z","v":158,"vw":436.836129},{"c":437.07,"h":437.07,"l":436.97,"n":46,"o":437,"t":"2026-10-16T14:45:00Z","v":6152,"vw":436.990748},{"c":437.12,"h":437.12,"l":437.1,"n":7,"o":437.1,"t":"2026-10-16T14:50:00Z","v":441,"vw":437.110909},{"c":436.5,"h":436.53,"l":436.44,"n":11,"o":436.44,"t":"2026-10-16T14:55:00Z","v":488,"vw":436.483181},{"c":436.2,"h":436.35,"l":436.19,"n":25,"o":436.35,"t":"2026-10-16T15:00:00Z","v":462,"vw":436.241601},{"c":435.51,"h":436.27,"l":435.51,"n":60,"o":436.27,"t":"2026-10-16T15:05:00Z","v":1284,"vw":435.878791},{"c":435.43,"h":435.51,"l":435.43,"n":11,"o":435.51,"t":"2026-10-16T15:10:00Z","v":256,"vw":435.47},{"c":435.375,"h":435.67,"l":435.375,"n":61,"o":435.6,"t":"2026-10-16T15:15:00Z","v":1223,"vw":435.51621},{"c":434.88,"h":435.52,"l":434.88,"n":22,"o":435.52,"t":"2026-10-16T15:20:00Z","v":343,"vw":435.31348},{"c":434.8701,"h":435.15,"l":434.8701,"n":11,"o":435.15,"t":"2026-10-16T15:25:00Z","v":6653,"vw":434.905311},{"c":435.3099,"h":435.3099,"l":434.915,"n":73,"o":434.97,"t":"2026-10-16T15:30:00Z","v":2494,"vw":435.138523},{"c":435.21,"h":435.265,"l":435.095,"n":172,"o":435.14,"t":"2026-10-16T15:35:00Z","v":8418,"vw":435.200716},{"c":434.9799,"h":434.9799,"l":434.89,"n":59,"o":434.9336,"t":"2026-10-16T15:40:00Z","v":2914,"vw":434.946161},{"c":435.17,"h":435.17,"l":435.08,"n":6,"o":435.08,"t":"2026-10-16T15:45:00Z","v":98,"vw":435.125},{"c":434.965,"h":434.965,"l":434.965,"n":4,"o":434.965,"t":"2026-10-16T15:50:00Z","v":53,"vw":434.965},{"c":434.52,"h":434.52,"l":434.45,"n":7,"o":434.51,"t":"2026-10-16T15:55:00Z","v":250,"vw":434.488333},{"c":433.68,"h":433.995,"l":433.68,"n":3,"o":433.995,"t":"2026-10-16T16:00:00Z","v":154,"vw":433.89},{"c":433.93,"h":433.93,"l":433.93,"n":1,"o":433.93,"t":"2026-10-16T16:05:00Z","v":40,"vw":433.93},{"c":434.16,"h":434.16,"l":434.01,"n":8,"o":434.01,"t":"2026-10-16T16:10:00Z","v":103,"vw":434.083171},{"c":434.29,"h":434.505,"l":434.29,"n":9,"o":434.505,"t":"2026-10-16T16:15:00Z","v":277,"vw":434.469167},{"c":434.455,"h":434.455,"l":434.455,"n":2,"o":434.455,"t":"2026-10-16T16:20:00Z","v":53,"vw":434.455},{"c":434.24,"h":434.265,"l":434.192,"n":17,"o":434.265,"t":"2026-10-16T16:25:00Z","v":713,"vw":434.253717},{"c":434.035,"h":434.035,"l":434.035,"n":4,"o":434.035,"t":"2026-10-16T16:30:00Z","v":113,"vw":434.035},{"c":433.615,"h":433.615,"l":433.615,"n":1,"o":433.615,"t":"2026-10-16T16:35:00Z","v":50,"vw":433.615},{"c":433.57,"h":433.6,"l":433.55,"n":8,"o":433.6,"t":"2026-10-16T16:40:00Z","v":201,"vw":433.575904},{"c":433.5228,"h":433.76,"l":433.5,"n":13,"o":433.76,"t":"2026-10-16T16:45:00Z","v":786,"vw":433.574519},{"c":433.26,"h":433.26,"l":433.26,"n":3,"o":433.26,"t":"2026-10-16T16:50:00Z","v":52,"vw":433.26},{"c":433.23,"h":433.2945,"l":433.09,"n":10,"o":433.2945,"t":"2026-10-16T16:55:00Z","v":284,"vw":433.171994},{"c":432.58,"h":433.36,"l":432.58,"n":7,"o":433.36,"t":"2026-10-16T17:00:00Z","v":3629,"vw":432.616394},{"c":432.29,"h":432.29,"l":432.29,"n":2,"o":432.29,"t":"2026-10-16T17:05:00Z","v":121,"vw":432.29},{"c":432.04,"h":432.21,"l":432.04,"n":21,"o":432.11,"t":"2026-10-16T17:10:00Z","v":754,"vw":432.081054},{"c":431.52,"h":431.97,"l":431.52,"n":25,"o":431.97,"t":"2026-10-16T17:15:00Z","v":488,"vw":431.66363},{"c":431.73,"h":431.73,"l":431.39,"n":25,"o":431.53,"t":"2026-10-16T17:20:00Z","v":426,"vw":431.558},{"c":431.78,"h":431.94,"l":431.78,"n":12,"o":431.91,"t":"2026-10-16T17:25:00Z","v":373,"vw":431.868809},{"c":432.48,"h":432.51,"l":432.215,"n":56,"o":432.33,"t":"2026-10-16T17:30:00Z","v":2608,"vw":432.359629},{"c":432.36,"h":432.52,"l":432.355,"n":21,"o":432.52,"t":"2026-10-16T17:35:00Z","v":734,"vw":432.410208},{"c":432.9,"h":432.9,"l":432.24,"n":26,"o":432.29,"t":"2026-10-16T17:40:00Z","v":1258,"vw":432.646073},{"c":432.63,"h":432.63,"l":432.63,"n":1,"o":432.63,"t":"2026-10-16T17:45:00Z","v":40,"vw":432.63},{"c":432.15,"h":432.36,"l":432.125,"n":13,"o":432.34,"t":"2026-10-16T17:50:00Z","v":601,"vw":432.287766},{"c":431.75,"h":431.91,"l":431.75,"n":18,"o":431.895,"t":"2026-10-16T17:55:00Z","v":630,"vw":431.792321},{"c":431.24,"h":431.635,"l":431.22,"n":58,"o":431.635,"t":"2026-10-16T18:00:00Z","v":1780,"vw":431.490536},{"c":431.69,"h":431.69,"l":431.42,"n":10,"o":431.4699,"t":"2026-10-16T18:05:00Z","v":388,"vw":431.502242},{"c":431.535,"h":431.7692,"l":431.49,"n":16,"o":431.75,"t":"2026-10-16T18:10:00Z","v":611,"vw":431.652447},{"c":431.31,"h":431.31,"l":431.31,"n":2,"o":431.31,"t":"2026-10-16T18:15:00Z","v":49,"vw":431.31},{"c":431.32,"h":431.33,"l":431.04,"n":28,"o":431.04,"t":"2026-10-16T18:20:00Z","v":675,"vw":431.243333},{"c":431.12,"h":431.21,"l":431.12,"n":3,"o":431.21,"t":"2026-10-16T18:25:00Z","v":170,"vw":431.184286},{"c":431.35,"h":431.35,"l":431.03,"n":8,"o":431.03,"t":"2026-10-16T18:30:00Z","v":293,"vw":431.180159},{"c":431.3334,"h":431.3334,"l":431.3334,"n":2,"o":431.3334,"t":"2026-10-16T18:35:00Z","v":74,"vw":431.3334},{"c":431.13,"h":431.13,"l":431.13,"n":5,"o":431.13,"t":"2026-10-16T18:40:00Z","v":88,"vw":431.13},{"c":431.09,"h":431.22,"l":431.09,"n":20,"o":431.175,"t":"2026-10-16T18:45:00Z","v":697,"vw":431.132665},{"c":430.8,"h":431.09,"l":430.8,"n":49,"o":431.09,"t":"2026-10-16T18:50:00Z","v":2407,"vw":431.004226},{"c":430.83,"h":430.84,"l":430.65,"n":37,"o":430.65,"t":"2026-10-16T18:55:00Z","v":1337,"vw":430.777468},{"c":430.83,"h":430.875,"l":430.8201,"n":67,"o":430.8201,"t":"2026-10-16T19:00:00Z","v":848,"vw":430.845608},{"c":430.45,"h":430.63,"l":430.45,"n":19,"o":430.62,"t":"2026-10-16T19:05:00Z","v":562,"vw":430.533043},{"c":431.36,"h":431.39,"l":430.73,"n":70,"o":430.73,"t":"2026-10-16T19:10:00Z","v":1506,"vw":431.151771},{"c":431.09,"h":431.51,"l":431.09,"n":56,"o":431.51,"t":"2026-10-16T19:15:00Z","v":701,"vw":431.337895},{"c":431.5018,"h":431.5018,"l":431.37,"n":14,"o":431.37,"t":"2026-10-16T19:20:00Z","v":262,"vw":431.446883},{"c":431.64,"h":431.67,"l":431.48,"n":22,"o":431.67,"t":"2026-10-16T19:25:00Z","v":395,"vw":431.559545},{"c":431.4,"h":431.88,"l":431.28,"n":26,"o":431.88,"t":"2026-10-16T19:30:00Z","v":1105,"vw":431.451688},{"c":431.28,"h":431.69,"l":431.27,"n":13,"o":431.57,"t":"2026-10-16T19:35:00Z","v":1021,"vw":431.607913},{"c":431.018,"h":431.32,"l":431,"n":83,"o":431.29,"t":"2026-10-16T19:40:00Z","v":2078,"vw":431.118172},{"c":431.42,"h":431.45,"l":431.11,"n":81,"o":431.11,"t":"2026-10-16T19:45:00Z","v":1365,"vw":431.334878},{"c":431.76,"h":431.89,"l":431.51,"n":116,"o":431.64,"t":"2026-10-16T19:50:00Z","v":4529,"vw":431.790648},{"c":431.98,"h":432.17,"l":431.74,"n":1890,"o":431.77,"t":"2026-10-16T19:55:00Z","v":135596,"vw":432.01763},{"c":431.94,"h":431.94,"l":431.94,"n":10,"o":431.94,"t":"2026-10-16T20:00:00Z","v":283990,"vw":431.94},{"c":434.18,"h":434.2743,"l":433.7795,"n":38,"o":433.9,"t":"2026-10-19T13:30:00Z","v":1823,"vw":433.923142},{"c":434,"h":434.37,"l":433.9,"n":63,"o":434.22,"t":"2026-10-19T13:35:00Z","v":2772,"vw":434.087194},{"c":434.03,"h":434.24,"l":433.76,"n":135,"o":434.06,"t":"2026-10-19T13:40:00Z","v":5028,"vw":434.022948},{"c":433.78,"h":434.0099,"l":433.7,"n":41,"o":433.85,"t":"2026-10-19T13:45:00Z","v":1526,"vw":433.874905},{"c":433.53,"h":433.7927,"l":433.4301,"n":33,"o":433.775,"t":"2026-10-19T13:50:00Z","v":4759,"vw":433.757928},{"c":433.49,"h":433.69,"l":433.44,"n":27,"o":433.545,"t":"2026-10-19T13:55:00Z","v":2581,"vw":433.515389},{"c":433.25,"h":433.63,"l":433.14,"n":49,"o":433.52,"t":"2026-10-19T14:00:00Z","v":4565,"vw":433.180943},{"c":433.61,"h":433.61,"l":433.36,"n":36,"o":433.36,"t":"2026-10-19T14:05:00Z","v":1336,"vw":433.514687},{"c":434.3801,"h":434.3801,"l":433.575,"n":42,"o":433.6699,"t":"2026-10-19T14:10:00Z","v":2992,"vw":433.868131},{"c":434.62,"h":434.85,"l":434.62,"n":33,"o":434.6941,"t":"2026-10-19T14:15:00Z","v":1280,"vw":434.712995},{"c":434.68,"h":434.68,"l":434.57,"n":17,"o":434.57,"t":"2026-10-19T14:20:00Z","v":478,"vw":434.652429},{"c":434.55,"h":434.79,"l":434.55,"n":12,"o":434.79,"t":"2026-10-19T14:25:00Z","v":1265,"vw":434.749709},{"c":433.905,"h":434.355,"l":433.78,"n":160,"o":434.355,"t":"2026-10-19T14:30:00Z","v":6369,"vw":434.038996},{"c":433.86,"h":434.16,"l":433.85,"n":62,"o":433.99,"t":"2026-10-19T14:35:00Z","v":4001,"vw":434.062604},{"c":433.932,"h":434.18,"l":433.932,"n":34,"o":434.06,"t":"2026-10-19T14:40:00Z","v":1537,"vw":434.008594},{"c":434.18,"h":434.39,"l":434,"n":41,"o":434,"t":"2026-10-19T14:45:00Z","v":1278,"vw":434.246513},{"c":434.21,"h":434.23,"l":434,"n":147,"o":434.045,"t":"2026-10-19T14:50:00Z","v":7032,"vw":434.137747},{"c":434.395,"h":434.415,"l":434.27,"n":33,"o":434.32,"t":"2026-10-19T14:55:00Z","v":1227,"vw":434.331101},{"c":434.71,"h":434.71,"l":434.44,"n":40,"o":434.44,"t":"2026-10-19T15:00:00Z","v":1121,"vw":434.561534},{"c":434.71,"h":434.86,"l":434.61,"n":50,"o":434.655,"t":"2026-10-19T15:05:00Z","v":1892,"vw":434.733553},{"c":434.75,"h":434.93,"l":434.695,"n":40,"o":434.735,"t":"2026-10-19T15:10:00Z","v":5826,"vw":434.727795},{"c":435.03,"h":435.1101,"l":434.8,"n":73,"o":434.805,"t":"2026-10-19T15:15:00Z","v":3214,"vw":434.902041},{"c":435.38,"h":435.38,"l":435,"n":30,"o":435.04,"t":"2026-10-19T15:20:00Z","v":7176,"vw":435.047682},{"c":435.51,"h":435.57,"l":435.3,"n":55,"o":435.3,"t":"2026-10-19T15:25:00Z","v":2117,"vw":435.508516},{"c":435.44,"h":435.4762,"l":435.22,"n":36,"o":435.45,"t":"2026-10-19T15:30:00Z","v":2390,"vw":435.370371},{"c":435.61,"h":435.72,"l":435.38,"n":54,"o":435.42,"t":"2026-10-19T15:35:00Z","v":1628,"vw":435.518627},{"c":435.54,"h":435.65,"l":435.46,"n":124,"o":435.46,"t":"2026-10-19T15:40:00Z","v":7027,"vw":435.539927},{"c":435.45,"h":435.53,"l":435.36,"n":31,"o":435.41,"t":"2026-10-19T15:45:00Z","v":1417,"vw":435.444302},{"c":435.36,"h":435.53,"l":435.36,"n":76,"o":435.465,"t":"2026-10-19T15:50:00Z","v":3509,"vw":435.433447},{"c":435.19,"h":435.48,"l":435.19,"n":63,"o":435.33,"t":"2026-10-19T15:55:00Z","v":2535,"vw":435.341606},{"c":434.63,"h":435.19,"l":434.36,"n":105,"o":435.19,"t":"2026-10-19T16:00:00Z","v":5149,"vw":434.553371},{"c":434.47,"h":434.66,"l":434.38,"n":22,"o":434.66,"t":"2026-10-19T16:05:00Z","v":602,"vw":434.457423},{"c":434.74,"h":434.74,"l":434.57,"n":19,"o":434.57,"t":"2026-10-19T16:10:00Z","v":676,"vw":434.655556},{"c":434.58,"h":434.76,"l":434.58,"n":32,"o":434.63,"t":"2026-10-19T16:15:00Z","v":2224,"vw":434.723381},{"c":434.47,"h":434.48,"l":434.42,"n":17,"o":434.44,"t":"2026-10-19T16:20:00Z","v":629,"vw":434.457748},{"c":434.4941,"h":434.4941,"l":434.32,"n":26,"o":434.44,"t":"2026-10-19T16:25:00Z","v":2028,"vw":434.443692},{"c":434.365,"h":434.42,"l":434.2,"n":88,"o":434.4,"t":"2026-10-19T16:30:00Z","v":6140,"vw":434.235066},{"c":434.34,"h":434.45,"l":434.3,"n":32,"o":434.4,"t":"2026-10-19T16:35:00Z","v":1596,"vw":434.342009},{"c":434.48,"h":434.49,"l":434.35,"n":34,"o":434.35,"t":"2026-10-19T16:40:00Z","v":1040,"vw":434.466139},{"c":434.24,"h":434.52,"l":434.17,"n":20,"o":434.52,"t":"2026-10-19T16:45:00Z","v":1839,"vw":434.472601},{"c":434.22,"h":434.22,"l":434.22,"n":7,"o":434.22,"t":"2026-10-19T16:50:00Z","v":115,"vw":434.22},{"c":434.035,"h":434.14,"l":434.035,"n":14,"o":434.1,"t":"2026-10-19T16:55:00Z","v":789,"vw":434.10891},{"c":434.07,"h":434.11,"l":433.96,"n":14,"o":434.03,"t":"2026-10-19T17:00:00Z","v":926,"vw":434.089791},{"c":433.81,"h":434.05,"l":433.81,"n":35,"o":434.05,"t":"2026-10-19T17:05:00Z","v":1067,"vw":433.921188},{"c":434.03,"h":434.05,"l":433.84,"n":12,"o":433.84,"t":"2026-10-19T17:10:00Z","v":816,"vw":434.008504},{"c":434,"h":434.06,"l":433.95,"n":65,"o":433.995,"t":"2026-10-19T17:15:00Z","v":6581,"vw":433.95258},{"c":434,"h":434,"l":433.89,"n":10,"o":433.89,"t":"2026-10-19T17:20:00Z","v":352,"vw":433.941584},{"c":434.145,"h":434.175,"l":434.045,"n":24,"o":434.045,"t":"2026-10-19T17:25:00Z","v":2487,"vw":434.144556},{"c":434,"h":434.12,"l":433.97,"n":19,"o":433.98,"t":"2026-10-19T17:30:00Z","v":847,"vw":434.02944},{"c":433.96,"h":433.98,"l":433.88,"n":16,"o":433.96,"t":"2026-10-19T17:35:00Z","v":668,"vw":433.939562},{"c":434.01,"h":434.12,"l":433.82,"n":93,"o":433.82,"t":"2026-10-19T17:40:00Z","v":2498,"vw":434.027715},{"c":433.7,"h":433.97,"l":433.64,"n":162,"o":433.9,"t":"2026-10-19T17:45:00Z","v":7962,"vw":433.771134},{"c":433.88,"h":433.905,"l":433.69,"n":50,"o":433.86,"t":"2026-10-19T17:50:00Z","v":1198,"vw":433.822268},{"c":434.09,"h":434.09,"l":433.78,"n":42,"o":433.78,"t":"2026-10-19T17:55:00Z","v":2163,"vw":433.834491},{"c":433.89,"h":434.19,"l":433.81,"n":34,"o":434.19,"t":"2026-10-19T18:00:00Z","v":1206,"vw":433.928206},{"c":433.915,"h":434.05,"l":433.915,"n":5,"o":433.92,"t":"2026-10-19T18:05:00Z","v":306,"vw":433.939537},{"c":434.15,"h":434.15,"l":434.09,"n":12,"o":434.13,"t":"2026-10-19T18:10:00Z","v":839,"vw":434.113494},{"c":434.3,"h":434.3,"l":434.1634,"n":12,"o":434.1634,"t":"2026-10-19T18:15:00Z","v":4164,"vw":434.230485},{"c":433.97,"h":434.19,"l":433.97,"n":12,"o":434.14,"t":"2026-10-19T18:20:00Z","v":407,"vw":434.092753},{"c":433.78,"h":433.845,"l":433.76,"n":13,"o":433.8201,"t":"2026-10-19T18:25:00Z","v":489,"vw":433.799811},{"c":433.81,"h":433.88,"l":433.78,"n":9,"o":433.79,"t":"2026-10-19T18:30:00Z","v":284,"vw":433.805454},{"c":433.98,"h":433.98,"l":433.9,"n":20,"o":433.9,"t":"2026-10-19T18:35:00Z","v":506,"vw":433.951739},{"c":433.9601,"h":434.005,"l":433.92,"n":36,"o":433.9563,"t":"2026-10-19T18:40:00Z","v":1218,"vw":433.98359},{"c":434.24,"h":434.24,"l":434.06,"n":31,"o":434.08,"t":"2026-10-19T18:45:00Z","v":1775,"vw":434.172209},{"c":434.03,"h":434.13,"l":434.025,"n":36,"o":434.0601,"t":"2026-10-19T18:50:00Z","v":970,"vw":434.070191},{"c":434.1599,"h":434.1599,"l":433.9899,"n":14,"o":433.9899,"t":"2026-10-19T18:55:00Z","v":1055,"vw":434.12824},{"c":434.14,"h":434.18,"l":434.14,"n":26,"o":434.14,"t":"2026-10-19T19:00:00Z","v":684,"vw":434.159885},{"c":434.12,"h":434.37,"l":434.055,"n":85,"o":434.37,"t":"2026-10-19T19:05:00Z","v":2195,"vw":434.126117},{"c":434.16,"h":434.16,"l":434.085,"n":22,"o":434.11,"t":"2026-10-19T19:10:00Z","v":1589,"vw":434.126934},{"c":434.41,"h":434.41,"l":434.24,"n":21,"o":434.24,"t":"2026-10-19T19:15:00Z","v":827,"vw":434.358329},{"c":434.6257,"h":434.6257,"l":434.3208,"n":31,"o":434.34,"t":"2026-10-19T19:20:00Z","v":1271,"vw":434.423748},{"c":434.4587,"h":434.54,"l":434.44,"n":18,"o":434.54,"t":"2026-10-19T19:25:00Z","v":256,"vw":434.471653},{"c":434.43,"h":434.47,"l":434.39,"n":21,"o":434.47,"t":"2026-10-19T19:30:00Z","v":1693,"vw":434.409948},{"c":434.58,"h":434.58,"l":434.47,"n":32,"o":434.47,"t":"2026-10-19T19:35:00Z","v":1332,"vw":434.53546},{"c":434.43,"h":434.59,"l":434.43,"n":56,"o":434.49,"t":"2026-10-19T19:40:00Z","v":1230,"vw":434.510625},{"c":434.27,"h":434.38,"l":434.255,"n":68,"o":434.35,"t":"2026-10-19T19:45:00Z","v":2368,"vw":434.331763},{"c":433.67,"h":434.25,"l":433.6,"n":51,"o":434.25,"t":"2026-10-19T19:50:00Z","v":1095,"vw":433.97917},{"c":433.61,"h":433.91,"l":433.36,"n":291,"o":433.88,"t":"2026-10-19T19:55:00Z","v":15589,"vw":433.612338},{"c":433.36,"h":433.36,"l":433.36,"n":6,"o":433.36,"t":"2026-10-19T20:00:00Z","v":16522,"vw":433.36},{"c":433.19,"h":433.2,"l":433.19,"n":20,"o":433.2,"t":"2026-10-20T13:30:00Z","v":2078,"vw":433.198467},{"c":433.34,"h":433.34,"l":432.92,"n":16,"o":432.92,"t":"2026-10-20T13:35:00Z","v":315,"vw":433.201818},{"c":432.62,"h":433.2,"l":432.62,"n":13,"o":433.2,"t":"2026-10-20T13:40:00Z","v":366,"vw":433.021176},{"c":433.57,"h":433.57,"l":432.5925,"n":33,"o":432.595,"t":"2026-10-20T13:45:00Z","v":2258,"vw":432.940725},{"c":433.61,"h":433.67,"l":433.52,"n":35,"o":433.54,"t":"2026-10-20T13:50:00Z","v":1680,"vw":433.565336},{"c":433.95,"h":433.995,"l":433.84,"n":6,"o":433.84,"t":"2026-10-20T13:55:00Z","v":150,"vw":433.928333},{"c":434.98,"h":435.01,"l":434.475,"n":24,"o":434.475,"t":"2026-10-20T14:05:00Z","v":670,"vw":434.631014},{"c":435.1,"h":435.1,"l":434.92,"n":13,"o":435.055,"t":"2026-10-20T14:10:00Z","v":494,"vw":435.041379},{"c":435.67,"h":435.67,"l":435.29,"n":12,"o":435.355,"t":"2026-10-20T14:15:00Z","v":2679,"vw":435.644017},{"c":436.18,"h":436.18,"l":435.7,"n":30,"o":435.7,"t":"2026-10-20T14:20:00Z","v":1562,"vw":435.89914},{"c":436.69,"h":436.75,"l":436.065,"n":75,"o":436.29,"t":"2026-10-20T14:25:00Z","v":1792,"vw":436.361543},{"c":436.49,"h":437.065,"l":436.38,"n":76,"o":436.89,"t":"2026-10-20T14:30:00Z","v":3318,"vw":436.815568},{"c":436.475,"h":436.56,"l":436.34,"n":98,"o":436.41,"t":"2026-10-20T14:35:00Z","v":4211,"vw":436.444756},{"c":436.77,"h":436.89,"l":436.47,"n":132,"o":436.47,"t":"2026-10-20T14:40:00Z","v":5857,"vw":436.70751},{"c":436.675,"h":436.95,"l":436.66,"n":83,"o":436.8216,"t":"2026-10-20T14:45:00Z","v":3800,"vw":436.777297},{"c":436.76,"h":436.765,"l":436.72,"n":11,"o":436.72,"t":"2026-10-20T14:50:00Z","v":420,"vw":436.731667},{"c":437.02,"h":437.195,"l":436.89,"n":27,"o":436.89,"t":"2026-10-20T14:55:00Z","v":1318,"vw":437.036782},{"c":436.615,"h":436.97,"l":436.6125,"n":18,"o":436.97,"t":"2026-10-20T15:00:00Z","v":1303,"vw":436.912541},{"c":436.56,"h":436.66,"l":436.52,"n":33,"o":436.545,"t":"2026-10-20T15:05:00Z","v":1933,"vw":436.610368},{"c":435.31,"h":436.48,"l":434.85,"n":119,"o":436.4447,"t":"2026-10-20T15:10:00Z","v":5244,"vw":435.840009},{"c":435.855,"h":435.905,"l":435.28,"n":20,"o":435.315,"t":"2026-10-20T15:15:00Z","v":1477,"vw":435.489895},{"c":435.59,"h":436.01,"l":435.54,"n":103,"o":435.86,"t":"2026-10-20T15:20:00Z","v":5953,"vw":435.798421},{"c":435.55,"h":435.69,"l":435.5,"n":18,"o":435.62,"t":"2026-10-20T15:25:00Z","v":1403,"vw":435.590402},{"c":435.37,"h":435.415,"l":435.135,"n":40,"o":435.415,"t":"2026-10-20T15:30:00Z","v":1835,"vw":435.244188},{"c":435.37,"h":435.3999,"l":435.17,"n":68,"o":435.335,"t":"2026-10-20T15:35:00Z","v":4427,"vw":435.279505},{"c":435.56,"h":435.56,"l":435.37,"n":7,"o":435.37,"t":"2026-10-20T15:40:00Z","v":578,"vw":435.546331},{"c":435.6,"h":435.66,"l":435.57,"n":21,"o":435.59,"t":"2026-10-20T15:45:00Z","v":669,"vw":435.599817},{"c":435.53,"h":435.56,"l":435.385,"n":38,"o":435.54,"t":"2026-10-20T15:50:00Z","v":988,"vw":435.496962},{"c":435.7917,"h":435.855,"l":435.72,"n":41,"o":435.72,"t":"2026-10-20T15:55:00Z","v":994,"vw":435.766909},{"c":435.56,"h":435.81,"l":435.56,"n":75,"o":435.81,"t":"2026-10-20T16:00:00Z","v":1764,"vw":435.713647},{"c":435.6199,"h":435.68,"l":435.57,"n":8,"o":435.57,"t":"2026-10-20T16:05:00Z","v":267,"vw":435.609088},{"c":435.48,"h":435.555,"l":435.39,"n":46,"o":435.555,"t":"2026-10-20T16:10:00Z","v":2531,"vw":435.469539},{"c":435.1,"h":435.57,"l":435.1,"n":47,"o":435.54,"t":"2026-10-20T16:15:00Z","v":1893,"vw":435.399395},{"c":435.2,"h":435.2,"l":435.02,"n":23,"o":435.02,"t":"2026-10-20T16:20:00Z","v":402,"vw":435.143386},{"c":435.38,"h":435.38,"l":435.09,"n":34,"o":435.09,"t":"2026-10-20T16:25:00Z","v":1570,"vw":435.169484},{"c":435.52,"h":435.63,"l":435.42,"n":85,"o":435.46,"t":"2026-10-20T16:30:00Z","v":2961,"vw":435.523132},{"c":435.62,"h":435.8099,"l":435.56,"n":22,"o":435.59,"t":"2026-10-20T16:35:00Z","v":2298,"vw":435.725421},{"c":435.53,"h":435.78,"l":435.44,"n":68,"o":435.68,"t":"2026-10-20T16:40:00Z","v":4579,"vw":435.656216},{"c":435.69,"h":435.69,"l":435.375,"n":41,"o":435.57,"t":"2026-10-20T16:45:00Z","v":1966,"vw":435.497616},{"c":435.015,"h":435.505,"l":435.015,"n":16,"o":435.505,"t":"2026-10-20T16:50:00Z","v":1168,"vw":435.331365},{"c":435.18,"h":435.18,"l":435.1,"n":17,"o":435.1,"t":"2026-10-20T16:55:00Z","v":279,"vw":435.133095},{"c":435.21,"h":435.275,"l":435.06,"n":122,"o":435.205,"t":"2026-10-20T17:00:00Z","v":5412,"vw":435.176054},{"c":435.11,"h":435.23,"l":435.03,"n":88,"o":435.17,"t":"2026-10-20T17:05:00Z","v":3206,"vw":435.153427},{"c":435.22,"h":435.24,"l":434.9724,"n":47,"o":435.08,"t":"2026-10-20T17:10:00Z","v":1613,"vw":435.124909},{"c":435.26,"h":435.26,"l":435.22,"n":25,"o":435.23,"t":"2026-10-20T17:15:00Z","v":715,"vw":435.239201},{"c":435.555,"h":435.555,"l":435.4181,"n":14,"o":435.4181,"t":"2026-10-20T17:20:00Z","v":838,"vw":435.515474},{"c":435.6,"h":435.62,"l":435.55,"n":11,"o":435.55,"t":"2026-10-20T17:25:00Z","v":240,"vw":435.591304},{"c":435.68,"h":435.75,"l":435.67,"n":14,"o":435.68,"t":"2026-10-20T17:30:00Z","v":565,"vw":435.7},{"c":435.72,"h":435.805,"l":435.72,"n":19,"o":435.8,"t":"2026-10-20T17:40:00Z","v":573,"vw":435.778353},{"c":435.73,"h":435.84,"l":435.69,"n":34,"o":435.75,"t":"2026-10-20T17:45:00Z","v":1157,"vw":435.746354},{"c":435.9,"h":435.945,"l":435.738,"n":52,"o":435.745,"t":"2026-10-20T17:50:00Z","v":1054,"vw":435.826864},{"c":435.66,"h":435.84,"l":435.66,"n":33,"o":435.84,"t":"2026-10-20T17:55:00Z","v":1310,"vw":435.722613},{"c":435.645,"h":435.815,"l":435.63,"n":16,"o":435.76,"t":"2026-10-20T18:00:00Z","v":503,"vw":435.727432},{"c":435.76,"h":435.76,"l":435.57,"n":26,"o":435.64,"t":"2026-10-20T18:05:00Z","v":801,"vw":435.648056},{"c":435.84,"h":435.84,"l":435.765,"n":38,"o":435.8,"t":"2026-10-20T18:10:00Z","v":837,"vw":435.791049},{"c":435.83,"h":435.88,"l":435.805,"n":22,"o":435.82,"t":"2026-10-20T18:15:00Z","v":1242,"vw":435.829398},{"c":435.64,"h":435.675,"l":435.64,"n":4,"o":435.675,"t":"2026-10-20T18:20:00Z","v":129,"vw":435.653125},{"c":435.5794,"h":435.58,"l":435.5,"n":22,"o":435.5,"t":"2026-10-20T18:25:00Z","v":1120,"vw":435.544192},{"c":435.33,"h":435.52,"l":435.33,"n":20,"o":435.44,"t":"2026-10-20T18:30:00Z","v":680,"vw":435.41},{"c":435.21,"h":435.2511,"l":435.15,"n":24,"o":435.24,"t":"2026-10-20T18:35:00Z","v":968,"vw":435.210826},{"c":434.98,"h":435.24,"l":434.96,"n":24,"o":435.24,"t":"2026-10-20T18:40:00Z","v":895,"vw":435.097313},{"c":435.205,"h":435.25,"l":435,"n":15,"o":435,"t":"2026-10-20T18:45:00Z","v":797,"vw":435.13671},{"c":435.41,"h":435.42,"l":435.41,"n":4,"o":435.42,"t":"2026-10-20T18:50:00Z","v":205,"vw":435.413814},{"c":435.33,"h":435.43,"l":435.33,"n":36,"o":435.43,"t":"2026-10-20T18:55:00Z","v":1218,"vw":435.358317},{"c":435.35,"h":435.46,"l":435.29,"n":15,"o":435.29,"t":"2026-10-20T19:00:00Z","v":492,"vw":435.402443},{"c":435.31,"h":435.455,"l":435.31,"n":57,"o":435.35,"t":"2026-10-20T19:05:00Z","v":2790,"vw":435.389365},{"c":435.25,"h":435.37,"l":435.2,"n":52,"o":435.33,"t":"2026-10-20T19:10:00Z","v":2184,"vw":435.319094},{"c":435.19,"h":435.26,"l":435.14,"n":17,"o":435.26,"t":"2026-10-20T19:15:00Z","v":778,"vw":435.212359},{"c":434.86,"h":435.22,"l":434.81,"n":61,"o":435.205,"t":"2026-10-20T19:20:00Z","v":2338,"vw":434.964853},{"c":435.03,"h":435.13,"l":434.87,"n":61,"o":434.87,"t":"2026-10-20T19:25:00Z","v":2221,"vw":434.973668},{"c":435.17,"h":435.175,"l":434.85,"n":129,"o":434.93,"t":"2026-10-20T19:30:00Z","v":3933,"vw":435.096569},{"c":434.87,"h":435.12,"l":434.79,"n":206,"o":435.11,"t":"2026-10-20T19:35:00Z","v":6395,"vw":434.89663},{"c":435.1,"h":435.18,"l":434.9,"n":148,"o":434.9,"t":"2026-10-20T19:40:00Z","v":3202,"vw":435.031614},{"c":435.14,"h":435.23,"l":435.075,"n":177,"o":435.16,"t":"2026-10-20T19:45:00Z","v":5027,"vw":435.166248},{"c":435.14,"h":435.24,"l":434.93,"n":194,"o":435.15,"t":"2026-10-20T19:50:00Z","v":4591,"vw":435.13188},{"c":435.42,"h":435.42,"l":435.02,"n":256,"o":435.15,"t":"2026-10-20T19:55:00Z","v":9406,"vw":435.129842},{"c":435.2,"h":435.2,"l":435.2,"n":6,"o":435.2,"t":"2026-10-20T20:00:00Z","v":1111,"vw":435.2},{"c":436.09,"h":436.62,"l":436.09,"n":50,"o":436.62,"t":"2026-10-21T13:30:00Z","v":2131,"vw":436.408883},{"c":436.455,"h":436.455,"l":436.22,"n":8,"o":436.26,"t":"2026-10-21T13:35:00Z","v":411,"vw":436.295248},{"c":436.74,"h":436.85,"l":436.6,"n":70,"o":436.71,"t":"2026-10-21T13:40:00Z","v":2150,"vw":436.646593},{"c":436.74,"h":436.74,"l":436.71,"n":10,"o":436.72,"t":"2026-10-21T13:45:00Z","v":473,"vw":436.718572},{"c":436.41,"h":436.8,"l":436.41,"n":31,"o":436.78,"t":"2026-10-21T13:50:00Z","v":1593,"vw":436.721921},{"c":436.55,"h":436.78,"l":436.53,"n":30,"o":436.53,"t":"2026-10-21T13:55:00Z","v":2335,"vw":436.638808},{"c":436.44,"h":436.47,"l":436.25,"n":16,"o":436.46,"t":"2026-10-21T14:00:00Z","v":505,"vw":436.42696},{"c":435.45,"h":436,"l":435.45,"n":13,"o":436,"t":"2026-10-21T14:05:00Z","v":484,"vw":435.650163},{"c":435.56,"h":435.6,"l":435.33,"n":44,"o":435.54,"t":"2026-10-21T14:10:00Z","v":2073,"vw":435.434489},{"c":435.545,"h":435.545,"l":435.5186,"n":5,"o":435.5186,"t":"2026-10-21T14:15:00Z","v":259,"vw":435.52554},{"c":435.8,"h":435.8581,"l":435.555,"n":40,"o":435.64,"t":"2026-10-21T14:20:00Z","v":1719,"vw":435.643051},{"c":435.8275,"h":435.8275,"l":435.665,"n":10,"o":435.665,"t":"2026-10-21T14:25:00Z","v":309,"vw":435.788493},{"c":436.18,"h":436.24,"l":436.005,"n":57,"o":436.005,"t":"2026-10-21T14:30:00Z","v":931,"vw":436.1625},{"c":435.97,"h":436.17,"l":435.91,"n":33,"o":436,"t":"2026-10-21T14:35:00Z","v":1402,"vw":436.026846},{"c":436.37,"h":436.4075,"l":435.935,"n":10,"o":435.935,"t":"2026-10-21T14:40:00Z","v":701,"vw":436.179849},{"c":436.7,"h":436.72,"l":436.47,"n":5,"o":436.47,"t":"2026-10-21T14:45:00Z","v":244,"vw":436.551013},{"c":436.67,"h":436.8,"l":436.61,"n":17,"o":436.76,"t":"2026-10-21T14:50:00Z","v":573,"vw":436.706878},{"c":436.655,"h":436.77,"l":436.47,"n":149,"o":436.59,"t":"2026-10-21T14:55:00Z","v":11162,"vw":436.705275},{"c":436.61,"h":436.735,"l":436.57,"n":147,"o":436.675,"t":"2026-10-21T15:00:00Z","v":8639,"vw":436.671297},{"c":436.67,"h":436.79,"l":436.57,"n":29,"o":436.69,"t":"2026-10-21T15:05:00Z","v":1296,"vw":436.678631},{"c":436.915,"h":436.94,"l":436.76,"n":19,"o":436.77,"t":"2026-10-21T15:10:00Z","v":1566,"vw":436.882863},{"c":436.73,"h":437.01,"l":436.73,"n":72,"o":436.93,"t":"2026-10-21T15:15:00Z","v":1703,"vw":436.924737},{"c":436.94,"h":436.97,"l":436.72,"n":5,"o":436.72,"t":"2026-10-21T15:20:00Z","v":166,"vw":436.8375},{"c":437.13,"h":437.14,"l":436.89,"n":27,"o":436.89,"t":"2026-10-21T15:25:00Z","v":1338,"vw":437.063903},{"c":437.26,"h":437.31,"l":437.215,"n":18,"o":437.281,"t":"2026-10-21T15:30:00Z","v":745,"vw":437.261574},{"c":437.56,"h":437.56,"l":437.28,"n":11,"o":437.28,"t":"2026-10-21T15:35:00Z","v":210,"vw":437.396667},{"c":437.51,"h":437.54,"l":437.46,"n":21,"o":437.47,"t":"2026-10-21T15:40:00Z","v":590,"vw":437.49718},{"c":437.6949,"h":437.6949,"l":437.56,"n":22,"o":437.56,"t":"2026-10-21T15:45:00Z","v":733,"vw":437.633903},{"c":437.585,"h":437.585,"l":437.58,"n":5,"o":437.58,"t":"2026-10-21T15:50:00Z","v":269,"vw":437.5842},{"c":437.63,"h":437.64,"l":437.55,"n":17,"o":437.55,"t":"2026-10-21T15:55:00Z","v":525,"vw":437.6084},{"c":437.5454,"h":437.6294,"l":437.5,"n":71,"o":437.53,"t":"2026-10-21T16:00:00Z","v":3923,"vw":437.552985},{"c":437.38,"h":437.57,"l":437.31,"n":45,"o":437.52,"t":"2026-10-21T16:05:00Z","v":3165,"vw":437.39273},{"c":437.51,"h":437.51,"l":437.4,"n":37,"o":437.41,"t":"2026-10-21T16:10:00Z","v":1322,"vw":437.472282},{"c":437.46,"h":437.555,"l":437.46,"n":33,"o":437.5,"t":"2026-10-21T16:15:00Z","v":1169,"vw":437.529267},{"c":437.47,"h":437.475,"l":437.45,"n":20,"o":437.46,"t":"2026-10-21T16:20:00Z","v":896,"vw":437.456514},{"c":437.35,"h":437.39,"l":437.235,"n":87,"o":437.37,"t":"2026-10-21T16:25:00Z","v":5047,"vw":437.307193},{"c":437.35,"h":437.395,"l":437.32,"n":132,"o":437.395,"t":"2026-10-21T16:30:00Z","v":1898,"vw":437.362186},{"c":438.16,"h":438.17,"l":437.43,"n":72,"o":437.43,"t":"2026-10-21T16:35:00Z","v":2638,"vw":437.613004},{"c":437.805,"h":437.91,"l":437.8,"n":46,"o":437.91,"t":"2026-10-21T16:40:00Z","v":1507,"vw":437.825537},{"c":437.73,"h":437.79,"l":437.705,"n":25,"o":437.79,"t":"2026-10-21T16:45:00Z","v":1402,"vw":437.749014},{"c":437.93,"h":437.97,"l":437.9,"n":59,"o":437.9,"t":"2026-10-21T16:50:00Z","v":1488,"vw":437.938479},{"c":438,"h":438.04,"l":437.995,"n":7,"o":438.04,"t":"2026-10-21T16:55:00Z","v":252,"vw":438.010116},{"c":437.955,"h":438.015,"l":437.81,"n":94,"o":437.96,"t":"2026-10-21T17:00:00Z","v":2746,"vw":437.907973},{"c":438.21,"h":438.21,"l":438.08,"n":11,"o":438.08,"t":"2026-10-21T17:05:00Z","v":537,"vw":438.135848},{"c":438.165,"h":438.25,"l":438.165,"n":11,"o":438.205,"t":"2026-10-21T17:10:00Z","v":287,"vw":438.197773},{"c":438.28,"h":438.35,"l":438.225,"n":20,"o":438.225,"t":"2026-10-21T17:15:00Z","v":617,"vw":438.295826},{"c":438.34,"h":438.37,"l":438.3,"n":20,"o":438.37,"t":"2026-10-21T17:20:00Z","v":1382,"vw":438.316153},{"c":438.24,"h":438.245,"l":438.2,"n":12,"o":438.23,"t":"2026-10-21T17:25:00Z","v":714,"vw":438.216042},{"c":438.01,"h":438.2,"l":438.01,"n":56,"o":438.2,"t":"2026-10-21T17:30:00Z","v":1261,"vw":438.074551},{"c":438.11,"h":438.13,"l":438.09,"n":19,"o":438.09,"t":"2026-10-21T17:35:00Z","v":595,"vw":438.110532},{"c":438.33,"h":438.355,"l":438.19,"n":7,"o":438.19,"t":"2026-10-21T17:40:00Z","v":211,"vw":438.27177},{"c":438.27,"h":438.3,"l":438.2,"n":27,"o":438.23,"t":"2026-10-21T17:45:00Z","v":588,"vw":438.238145},{"c":438.3,"h":438.34,"l":438.21,"n":16,"o":438.21,"t":"2026-10-21T17:50:00Z","v":870,"vw":438.272225},{"c":438.22,"h":438.32,"l":438.215,"n":36,"o":438.32,"t":"2026-10-21T17:55:00Z","v":1682,"vw":438.247778},{"c":438.07,"h":438.08,"l":438.07,"n":6,"o":438.08,"t":"2026-10-21T18:00:00Z","v":240,"vw":438.076667},{"c":438.21,"h":438.21,"l":438.15,"n":8,"o":438.15,"t":"2026-10-21T18:05:00Z","v":360,"vw":438.188713},{"c":438.34,"h":438.36,"l":438.19,"n":13,"o":438.19,"t":"2026-10-21T18:10:00Z","v":436,"vw":438.277},{"c":438.425,"h":438.5205,"l":438.38,"n":37,"o":438.38,"t":"2026-10-21T18:15:00Z","v":1708,"vw":438.484248},{"c":438.39,"h":438.415,"l":438.35,"n":17,"o":438.38,"t":"2026-10-21T18:20:00Z","v":446,"vw":438.374118},{"c":438.425,"h":438.45,"l":438.38,"n":18,"o":438.39,"t":"2026-10-21T18:25:00Z","v":890,"vw":438.412651},{"c":438.46,"h":438.48,"l":438.42,"n":26,"o":438.44,"t":"2026-10-21T18:30:00Z","v":917,"vw":438.441379},{"c":438.41,"h":438.48,"l":438.395,"n":103,"o":438.47,"t":"2026-10-21T18:35:00Z","v":2298,"vw":438.433824},{"c":438.435,"h":438.54,"l":438.4287,"n":10,"o":438.48,"t":"2026-10-21T18:40:00Z","v":592,"vw":438.450437},{"c":437.94,"h":438.42,"l":437.87,"n":127,"o":438.42,"t":"2026-10-21T18:45:00Z","v":3682,"vw":438.105097},{"c":437.87,"h":437.8765,"l":437.67,"n":53,"o":437.77,"t":"2026-10-21T18:50:00Z","v":1630,"vw":437.820281},{"c":437.15,"h":437.945,"l":437.07,"n":62,"o":437.945,"t":"2026-10-21T18:55:00Z","v":1237,"vw":437.39007},{"c":436.63,"h":436.97,"l":436.3,"n":140,"o":436.97,"t":"2026-10-21T19:00:00Z","v":3935,"vw":436.70808},{"c":436.735,"h":436.915,"l":436.6,"n":81,"o":436.6,"t":"2026-10-21T19:05:00Z","v":1038,"vw":436.68685},{"c":436.755,"h":436.8,"l":436.48,"n":8,"o":436.48,"t":"2026-10-21T19:10:00Z","v":174,"vw":436.678333},{"c":437.115,"h":437.15,"l":436.84,"n":76,"o":436.84,"t":"2026-10-21T19:15:00Z","v":2807,"vw":437.071321},{"c":437.225,"h":437.225,"l":437.1,"n":28,"o":437.14,"t":"2026-10-21T19:20:00Z","v":1028,"vw":437.156279},{"c":437.68,"h":437.68,"l":437.36,"n":114,"o":437.36,"t":"2026-10-21T19:25:00Z","v":1575,"vw":437.533245},{"c":437.71,"h":437.71,"l":437.655,"n":31,"o":437.69,"t":"2026-10-21T19:30:00Z","v":518,"vw":437.690909},{"c":437.61,"h":437.74,"l":437.595,"n":25,"o":437.74,"t":"2026-10-21T19:35:00Z","v":982,"vw":437.617619},{"c":437.61,"h":437.63,"l":437.47,"n":191,"o":437.63,"t":"2026-10-21T19:40:00Z","v":3491,"vw":437.536392},{"c":437.95,"h":437.95,"l":437.67,"n":105,"o":437.73,"t":"2026-10-21T19:45:00Z","v":2984,"vw":437.797665},{"c":437.98,"h":438.04,"l":437.84,"n":66,"o":437.855,"t":"2026-10-21T19:50:00Z","v":2446,"vw":437.986294},{"c":437.73,"h":437.91,"l":437.665,"n":312,"o":437.91,"t":"2026-10-21T19:55:00Z","v":13778,"vw":437.782828},{"c":437.78,"h":437.78,"l":437.78,"n":5,"o":437.78,"t":"2026-10-21T20:00:00Z","v":15397,"vw":437.78},{"c":434.24,"h":434.24,"l":434.24,"n":4,"o":434.24,"t":"2026-10-22T08:10:00Z","v":86,"vw":434.24},{"c":434.5304,"h":434.5304,"l":434.04,"n":8,"o":434.04,"t":"2026-10-22T13:30:00Z","v":973,"vw":434.062868},{"c":434.48,"h":434.48,"l":434.29,"n":15,"o":434.29,"t":"2026-10-22T13:35:00Z","v":2084,"vw":434.344235},{"c":434.115,"h":434.38,"l":434.025,"n":37,"o":434.38,"t":"2026-10-22T13:40:00Z","v":2123,"vw":434.278292},{"c":433.71,"h":433.985,"l":433.6,"n":56,"o":433.94,"t":"2026-10-22T13:45:00Z","v":3506,"vw":433.71168},{"c":433.865,"h":433.95,"l":433.58,"n":12,"o":433.95,"t":"2026-10-22T13:50:00Z","v":498,"vw":433.726239},{"c":434.53,"h":434.53,"l":433.87,"n":31,"o":433.87,"t":"2026-10-22T13:55:00Z","v":580,"vw":434.303081},{"c":434.57,"h":434.8,"l":434.36,"n":21,"o":434.39,"t":"2026-10-22T14:00:00Z","v":1006,"vw":434.575397},{"c":434,"h":434.12,"l":433.85,"n":31,"o":434.12,"t":"2026-10-22T14:05:00Z","v":3986,"vw":433.908834},{"c":433.8,"h":434.06,"l":433.74,"n":49,"o":433.94,"t":"2026-10-22T14:10:00Z","v":2065,"vw":433.923386},{"c":433.66,"h":433.79,"l":433.45,"n":31,"o":433.7499,"t":"2026-10-22T14:15:00Z","v":1052,"vw":433.591618},{"c":433.03,"h":433.55,"l":433.03,"n":121,"o":433.55,"t":"2026-10-22T14:20:00Z","v":9319,"vw":433.294687},{"c":432.7299,"h":433.01,"l":432.7299,"n":14,"o":433.01,"t":"2026-10-22T14:25:00Z","v":652,"vw":432.849954},{"c":431.875,"h":432.26,"l":431.81,"n":58,"o":432.26,"t":"2026-10-22T14:30:00Z","v":2291,"vw":432.031317},{"c":431.91,"h":431.91,"l":431.76,"n":6,"o":431.76,"t":"2026-10-22T14:35:00Z","v":135,"vw":431.852307},{"c":432,"h":432,"l":431.93,"n":3,"o":431.93,"t":"2026-10-22T14:40:00Z","v":159,"vw":431.94761},{"c":431.825,"h":432.05,"l":431.825,"n":6,"o":432.05,"t":"2026-10-22T14:45:00Z","v":247,"vw":431.957145},{"c":432,"h":432,"l":432,"n":3,"o":432,"t":"2026-10-22T14:50:00Z","v":42,"vw":432},{"c":431.98,"h":431.98,"l":431.915,"n":16,"o":431.915,"t":"2026-10-22T14:55:00Z","v":360,"vw":431.955336},{"c":432.15,"h":432.51,"l":432.15,"n":18,"o":432.51,"t":"2026-10-22T15:00:00Z","v":436,"vw":432.298072},{"c":432.01,"h":432.19,"l":432.01,"n":17,"o":432.16,"t":"2026-10-22T15:05:00Z","v":249,"vw":432.127708},{"c":432.14,"h":432.14,"l":431.94,"n":17,"o":432.02,"t":"2026-10-22T15:10:00Z","v":455,"vw":432.005256},{"c":432.105,"h":432.105,"l":432.105,"n":2,"o":432.105,"t":"2026-10-22T15:15:00Z","v":505,"vw":432.105},{"c":432.85,"h":432.87,"l":432.79,"n":50,"o":432.79,"t":"2026-10-22T15:20:00Z","v":702,"vw":432.836383},{"c":432.57,"h":433.08,"l":432.57,"n":24,"o":433.08,"t":"2026-10-22T15:25:00Z","v":847,"vw":432.890588},{"c":432.49,"h":432.49,"l":432.33,"n":20,"o":432.33,"t":"2026-10-22T15:30:00Z","v":612,"vw":432.369601},{"c":432.515,"h":432.65,"l":432.475,"n":12,"o":432.65,"t":"2026-10-22T15:35:00Z","v":282,"vw":432.522447},{"c":432.57,"h":432.5775,"l":432.03,"n":62,"o":432.36,"t":"2026-10-22T15:40:00Z","v":2084,"vw":432.282702},{"c":432.45,"h":432.45,"l":432.37,"n":22,"o":432.37,"t":"2026-10-22T15:45:00Z","v":1336,"vw":432.406254},{"c":432.83,"h":432.88,"l":432.76,"n":14,"o":432.84,"t":"2026-10-22T15:50:00Z","v":343,"vw":432.828406},{"c":433.1,"h":433.1,"l":432.93,"n":9,"o":432.93,"t":"2026-10-22T15:55:00Z","v":215,"vw":433.028767},{"c":433.29,"h":433.49,"l":433.29,"n":40,"o":433.465,"t":"2026-10-22T16:00:00Z","v":1021,"vw":433.418874},{"c":433.515,"h":433.5699,"l":433.05,"n":15,"o":433.14,"t":"2026-10-22T16:05:00Z","v":2091,"vw":433.482159},{"c":433.55,"h":433.63,"l":433.48,"n":8,"o":433.48,"t":"2026-10-22T16:15:00Z","v":279,"vw":433.52505},{"c":433.64,"h":433.81,"l":433.63,"n":31,"o":433.63,"t":"2026-10-22T16:20:00Z","v":2209,"vw":433.775514},{"c":433.61,"h":433.61,"l":433.61,"n":2,"o":433.61,"t":"2026-10-22T16:25:00Z","v":42,"vw":433.61},{"c":432.94,"h":433.52,"l":432.94,"n":17,"o":433.52,"t":"2026-10-22T16:30:00Z","v":626,"vw":433.198491},{"c":432.8,"h":433.02,"l":432.8,"n":66,"o":432.9,"t":"2026-10-22T16:35:00Z","v":940,"vw":432.907161},{"c":432.28,"h":432.51,"l":432.27,"n":55,"o":432.51,"t":"2026-10-22T16:40:00Z","v":1479,"vw":432.366039},{"c":431.99,"h":432.3,"l":431.99,"n":20,"o":432.25,"t":"2026-10-22T16:45:00Z","v":400,"vw":432.2275},{"c":432.25,"h":432.32,"l":431.81,"n":12,"o":431.81,"t":"2026-10-22T16:50:00Z","v":406,"vw":432.038659},{"c":432.6974,"h":432.6974,"l":432.44,"n":11,"o":432.4936,"t":"2026-10-22T16:55:00Z","v":447,"vw":432.586222},{"c":431.97,"h":432.715,"l":431.97,"n":17,"o":432.715,"t":"2026-10-22T17:00:00Z","v":912,"vw":432.471081},{"c":431.88,"h":432.08,"l":431.88,"n":13,"o":432.08,"t":"2026-10-22T17:05:00Z","v":201,"vw":431.974526},{"c":431.935,"h":431.935,"l":431.935,"n":1,"o":431.935,"t":"2026-10-22T17:10:00Z","v":100,"vw":431.935},{"c":432.12,"h":432.2725,"l":431.93,"n":180,"o":432.145,"t":"2026-10-22T17:15:00Z","v":7169,"vw":432.192645},{"c":432.33,"h":432.415,"l":432.33,"n":11,"o":432.39,"t":"2026-10-22T17:20:00Z","v":512,"vw":432.378556},{"c":432.23,"h":432.23,"l":432.16,"n":8,"o":432.16,"t":"2026-10-22T17:25:00Z","v":308,"vw":432.199416},{"c":432.69,"h":432.69,"l":432.35,"n":11,"o":432.35,"t":"2026-10-22T17:30:00Z","v":368,"vw":432.481177},{"c":432.46,"h":432.55,"l":432.46,"n":8,"o":432.55,"t":"2026-10-22T17:35:00Z","v":173,"vw":432.52},{"c":432.595,"h":432.595,"l":432.435,"n":7,"o":432.5533,"t":"2026-10-22T17:40:00Z","v":368,"vw":432.525439},{"c":432.29,"h":432.395,"l":432.285,"n":22,"o":432.395,"t":"2026-10-22T17:45:00Z","v":996,"vw":432.33},{"c":432.17,"h":432.25,"l":432.04,"n":67,"o":432.25,"t":"2026-10-22T17:50:00Z","v":1673,"vw":432.155781},{"c":432.1999,"h":432.27,"l":432.06,"n":23,"o":432.27,"t":"2026-10-22T17:55:00Z","v":484,"vw":432.179996},{"c":431.47,"h":432.125,"l":431.435,"n":100,"o":432.125,"t":"2026-10-22T18:00:00Z","v":1556,"vw":431.629704},{"c":431.985,"h":431.985,"l":431.68,"n":28,"o":431.68,"t":"2026-10-22T18:05:00Z","v":603,"vw":431.831579},{"c":432.17,"h":432.17,"l":431.955,"n":3,"o":431.955,"t":"2026-10-22T18:10:00Z","v":113,"vw":432.0625},{"c":432.43,"h":432.45,"l":432.04,"n":18,"o":432.06,"t":"2026-10-22T18:15:00Z","v":429,"vw":432.208732},{"c":432.45,"h":432.69,"l":432.45,"n":21,"o":432.69,"t":"2026-10-22T18:20:00Z","v":612,"vw":432.5322},{"c":431.9,"h":432.03,"l":431.9,"n":4,"o":432.03,"t":"2026-10-22T18:25:00Z","v":167,"vw":431.980476},{"c":431.9,"h":431.9,"l":431.56,"n":30,"o":431.68,"t":"2026-10-22T18:30:00Z","v":3810,"vw":431.712426},{"c":431.705,"h":431.755,"l":431.705,"n":3,"o":431.755,"t":"2026-10-22T18:35:00Z","v":912,"vw":431.710556},{"c":431.655,"h":431.655,"l":431.51,"n":61,"o":431.51,"t":"2026-10-22T18:40:00Z","v":3514,"vw":431.605656},{"c":431.75,"h":431.92,"l":431.75,"n":9,"o":431.8999,"t":"2026-10-22T18:45:00Z","v":926,"vw":431.861889},{"c":431.76,"h":431.855,"l":431.76,"n":36,"o":431.85,"t":"2026-10-22T18:50:00Z","v":1183,"vw":431.818289},{"c":431.7,"h":431.83,"l":431.7,"n":6,"o":431.83,"t":"2026-10-22T18:55:00Z","v":189,"vw":431.791194},{"c":431.6,"h":431.61,"l":431.31,"n":30,"o":431.475,"t":"2026-10-22T19:00:00Z","v":1310,"vw":431.507174},{"c":431.782,"h":431.82,"l":431.782,"n":9,"o":431.82,"t":"2026-10-22T19:05:00Z","v":181,"vw":431.801},{"c":431.82,"h":431.82,"l":431.685,"n":19,"o":431.7025,"t":"2026-10-22T19:10:00Z","v":736,"vw":431.755151},{"c":431.93,"h":431.95,"l":431.88,"n":27,"o":431.88,"t":"2026-10-22T19:15:00Z","v":546,"vw":431.93188},{"c":432.18,"h":432.18,"l":431.91,"n":14,"o":431.91,"t":"2026-10-22T19:20:00Z","v":714,"vw":431.976612},{"c":432.24,"h":432.24,"l":432.09,"n":49,"o":432.09,"t":"2026-10-22T19:25:00Z","v":1472,"vw":432.125081},{"c":432.06,"h":432.365,"l":432.02,"n":31,"o":432.365,"t":"2026-10-22T19:30:00Z","v":2300,"vw":432.233654},{"c":431.81,"h":432.02,"l":431.81,"n":140,"o":431.98,"t":"2026-10-22T19:35:00Z","v":2054,"vw":431.929997},{"c":431.8,"h":431.88,"l":431.71,"n":85,"o":431.87,"t":"2026-10-22T19:40:00Z","v":3020,"vw":431.78888},{"c":431.8775,"h":431.8775,"l":431.56,"n":152,"o":431.76,"t":"2026-10-22T19:45:00Z","v":5360,"vw":431.713186},{"c":432.61,"h":432.785,"l":431.91,"n":120,"o":431.91,"t":"2026-10-22T19:50:00Z","v":4979,"vw":432.504489},{"c":432.85,"h":432.93,"l":432.47,"n":243,"o":432.64,"t":"2026-10-22T19:55:00Z","v":11338,"vw":432.725595},{"c":433.02,"h":433.02,"l":433.02,"n":5,"o":433.02,"t":"2026-10-22T20:00:00Z","v":3639,"vw":433.02}],"history":[{"c":332.29,"h":333.18,"l":330.85,"n":1378,"o":332.86,"t":"2024-10-21T04:00:00Z","v":93266,"vw":332.21716},{"c":331.91,"h":332.51,"l":330.655,"n":970,"o":330.86,"t":"2024-10-22T04:00:00Z","v":775836,"vw":331.420265},{"c":329.05,"h":331.0492,"l":327.07,"n":1624,"o":330.72,"t":"2024-10-23T04:00:00Z","v":84885,"vw":328.921764},{"c":329.74,"h":330.2,"l":328.38,"n":1370,"o":330.17,"t":"2024-10-24T04:00:00Z","v":114100,"vw":329.285511},{"c":329.49,"h":332.6419,"l":329.15,"n":1563,"o":331.31,"t":"2024-10-25T04:00:00Z","v":131311,"vw":329.967274},{"c":330.85,"h":331.68,"l":330.79,"n":2412,"o":331.41,"t":"2024-10-28T04:00:00Z","v":92716,"vw":331.261373},{"c":331.33,"h":331.97,"l":329.41,"n":1122,"o":330.12,"t":"2024-10-29T04:00:00Z","v":46969,"vw":331.101362},{"c":330.55,"h":332.44,"l":330.201,"n":1483,"o":330.96,"t":"2024-10-30T04:00:00Z","v":96491,"vw":330.976967},{"c":324.21,"h":328.55,"l":324.21,"n":1627,"o":328.55,"t":"2024-10-31T04:00:00Z","v":79244,"vw":325.257313},{"c":325.7,"h":328.1397,"l":325.41,"n":1377,"o":326.08,"t":"2024-11-01T04:00:00Z","v":170805,"vw":326.409318},{"c":324.96,"h":326.47,"l":324.125,"n":1917,"o":325.62,"t":"2024-11-04T05:00:00Z","v":145054,"vw":325.176159},{"c":329.14,"h":329.17,"l":325.3077,"n":1569,"o":325.38,"t":"2024-11-05T05:00:00Z","v":488776,"vw":329.014813},{"c":338.3,"h":338.77,"l":334.935,"n":2679,"o":336.65,"t":"2024-11-06T05:00:00Z","v":215302,"vw":336.958151},{"c":340.87,"h":341.36,"l":339.59,"n":2186,"o":339.66,"t":"2024-11-07T05:00:00Z","v":194078,"vw":340.615262},{"c":342.52,"h":343.12,"l":341.12,"n":1245,"o":341.14,"t":"2024-11-08T05:00:00Z","v":100951,"vw":342.30725},{"c":343.56,"h":344.04,"l":342.6,"n":1673,"o":343.66,"t":"2024-11-11T05:00:00Z","v":67744,"vw":343.442061},{"c":342.01,"h":343.593,"l":340.68,"n":1301,"o":343.3,"t":"2024-11-12T05:00:00Z","v":62326,"vw":342.350129},{"c":341.91,"h":343.47,"l":341.4,"n":1446,"o":342.35,"t":"2024-11-13T05:00:00Z","v":65981,"vw":342.657837},{"c":339.63,"h":342.28,"l":339.15,"n":1391,"o":342.28,"t":"2024-11-14T05:00:00Z","v":126348,"vw":340.498834},{"c":335.11,"h":337.63,"l":334.1501,"n":2001,"o":337.51,"t":"2024-11-15T05:00:00Z","v":171654,"vw":335.189345},{"c":336.53,"h":337.39,"l":335.07,"n":1712,"o":335.33,"t":"2024-11-18T05:00:00Z","v":104979,"vw":336.331454},{"c":337.95,"h":338.33,"l":334.17,"n":1346,"o":334.61,"t":"2024-11-19T05:00:00Z","v":95983,"vw":337.060073},{"c":338.22,"h":338.285,"l":335,"n":1463,"o":337.93,"t":"2024-11-20T05:00:00Z","v":90275,"vw":336.745514},{"c":340.51,"h":341.43,"l":337.27,"n":1944,"o":340.02,"t":"2024-11-21T05:00:00Z","v":214659,"vw":340.303357},{"c":342.28,"h":342.64,"l":340.61,"n":3888,"o":340.64,"t":"2024-11-22T05:00:00Z","v":272682,"vw":341.985596},{"c":344,"h":345.4732,"l":342.759,"n":3759,"o":344.91,"t":"2024-11-25T05:00:00Z","v":455333,"vw":344.26165},{"c":344.98,"h":345.565,"l":343.93,"n":1520,"o":344.21,"t":"2024-11-26T05:00:00Z","v":77583,"vw":344.798887},{"c":344.09,"h":345.7417,"l":343.34,"n":1284,"o":345.33,"t":"2024-11-27T05:00:00Z","v":105937,"vw":344.211564},{"c":346.2,"h":346.6795,"l":345,"n":713,"o":345,"t":"2024-11-29T05:00:00Z","v":34377,"vw":346.036479},{"c":346.74,"h":347.04,"l":346,"n":3061,"o":346.73,"t":"2024-12-02T05:00:00Z","v":315415,"vw":346.582906},{"c":346.79,"h":346.86,"l":345.84,"n":1847,"o":346.68,"t":"2024-12-03T05:00:00Z","v":163767,"vw":346.419816},{"c":348.94,"h":349.1999,"l":347.59,"n":2137,"o":347.87,"t":"2024-12-04T05:00:00Z","v":365372,"vw":348.510416},{"c":347.97,"h":349.38,"l":347.97,"n":1315,"o":349.28,"t":"2024-12-05T05:00:00Z","v":73989,"vw":348.773315},{"c":349.08,"h":349.5399,"l":348.49,"n":2298,"o":349.01,"t":"2024-12-06T05:00:00Z","v":219735,"vw":348.93872},{"c":346.74,"h":349.23,"l":346.535,"n":2029,"o":349.23,"t":"2024-12-09T05:00:00Z","v":134881,"vw":347.682236},{"c":345.61,"h":347.37,"l":345.17,"n":2453,"o":347.37,"t":"2024-12-10T05:00:00Z","v":122901,"vw":346.211416},{"c":348.34,"h":348.76,"l":347.16,"n":1648,"o":347.16,"t":"2024-12-11T05:00:00Z","v":124189,"vw":348.162361},{"c":346.37,"h":347.97,"l":346.32,"n":2049,"o":347.92,"t":"2024-12-12T05:00:00Z","v":116994,"vw":347.160325},{"c":345.95,"h":347.64,"l":345.17,"n":1483,"o":347.17,"t":"2024-12-13T05:00:00Z","v":78430,"vw":346.070721},{"c":347.66,"h":348.18,"l":346.5301,"n":4797,"o":346.93,"t":"2024-12-16T05:00:00Z","v":289723,"vw":347.746897},{"c":344.62,"h":345.3285,"l":344.01,"n":2967,"o":344.95,"t":"2024-12-17T05:00:00Z","v":258136,"vw":344.761901},{"c":333.86,"h":345.6131,"l":333.71,"n":2563,"o":344.77,"t":"2024-12-18T05:00:00Z","v":192363,"vw":341.940341},{"c":333.63,"h":337.64,"l":333.47,"n":2823,"o":336.95,"t":"2024-12-19T05:00:00Z","v":233077,"vw":334.912066},{"c":337.2,"h":340.0488,"l":332.07,"n":2843,"o":332.2,"t":"2024-12-20T05:00:00Z","v":199853,"vw":336.784633},{"c":339.3,"h":339.45,"l":335.7687,"n":2670,"o":337.31,"t":"2024-12-23T05:00:00Z","v":199501,"vw":337.86301},{"c":342.78,"h":342.86,"l":339.7,"n":1288,"o":339.73,"t":"2024-12-24T05:00:00Z","v":75423,"vw":341.451386},{"c":343.13,"h":343.55,"l":341.04,"n":2280,"o":341.62,"t":"2024-12-26T05:00:00Z","v":139460,"vw":342.667516},{"c":339.21,"h":341.14,"l":336.96,"n":1865,"o":341.14,"t":"2024-12-27T05:00:00Z","v":150736,"vw":338.179866},{"c":335.63,"h":337.56,"l":333.32,"n":2157,"o":335.61,"t":"2024-12-30T05:00:00Z","v":163329,"vw":336.142328},{"c":334.25,"h":337,"l":333.6597,"n":2190,"o":336.69,"t":"2024-12-31T05:00:00Z","v":172481,"vw":334.796993},{"c":333.73,"h":337.4499,"l":331.61,"n":3114,"o":335.91,"t":"2025-01-02T05:00:00Z","v":637683,"vw":335.122362},{"c":338.19,"h":338.4296,"l":334.93,"n":2004,"o":335.44,"t":"2025-01-03T05:00:00Z","v":130801,"vw":337.378751},{"c":339.93,"h":342.5397,"l":339.08,"n":2614,"o":340.62,"t":"2025-01-06T05:00:00Z","v":205196,"vw":340.915723},{"c":336.31,"h":341.38,"l":335.05,"n":1912,"o":341.38,"t":"2025-01-07T05:00:00Z","v":186433,"vw":337.627959},{"c":336.67,"h":337.19,"l":334.08,"n":2590,"o":336.27,"t":"2025-01-08T05:00:00Z","v":194872,"vw":335.596729},{"c":331.38,"h":334.49,"l":330.425,"n":2446,"o":334.49,"t":"2025-01-10T05:00:00Z","v":204998,"vw":332.013016},{"c":332.13,"h":332.17,"l":328.49,"n":2990,"o":328.65,"t":"2025-01-13T05:00:00Z","v":196804,"vw":330.534965},{"c":332.51,"h":334.2733,"l":330.73,"n":3055,"o":333.84,"t":"2025-01-14T05:00:00Z","v":186240,"vw":332.621694},{"c":338.93,"h":339.66,"l":337.2,"n":1951,"o":338.14,"t":"2025-01-15T05:00:00Z","v":168050,"vw":338.855738},{"c":338.76,"h":340.01,"l":338.22,"n":2288,"o":339.81,"t":"2025-01-16T05:00:00Z","v":233283,"vw":339.010468},{"c":341.94,"h":342.88,"l":341.06,"n":2252,"o":342.17,"t":"2025-01-17T05:00:00Z","v":158570,"vw":342.267103},{"c":345.35,"h":345.35,"l":342.88,"n":2837,"o":343.62,"t":"2025-01-21T05:00:00Z","v":195862,"vw":344.526136},{"c":346.94,"h":347.74,"l":346.6,"n":2678,"o":346.99,"t":"2025-01-22T05:00:00Z","v":156192,"vw":347.204},{"c":348.61,"h":348.61,"l":346.31,"n":2300,"o":346.66,"t":"2025-01-23T05:00:00Z","v":182947,"vw":347.402266},{"c":348.02,"h":349.24,"l":347.17,"n":1870,"o":348.63,"t":"2025-01-24T05:00:00Z","v":167185,"vw":347.945427},{"c":343.06,"h":343.47,"l":340.27,"n":5001,"o":340.75,"t":"2025-01-27T05:00:00Z","v":432307,"vw":342.117546},{"c":345.92,"h":346.34,"l":341.85,"n":2109,"o":343.45,"t":"2025-01-28T05:00:00Z","v":148188,"vw":344.723993},{"c":344.6,"h":345.8,"l":342.9723,"n":5405,"o":345.24,"t":"2025-01-29T05:00:00Z","v":251368,"vw":344.604455},{"c":346.54,"h":347.49,"l":344.3185,"n":2701,"o":345.61,"t":"2025-01-30T05:00:00Z","v":209131,"vw":345.872127},{"c":344.47,"h":349.1646,"l":344.23,"n":3247,"o":347.86,"t":"2025-01-31T05:00:00Z","v":185034,"vw":346.845817},{"c":342.37,"h":343.61,"l":338.0244,"n":3335,"o":338.86,"t":"2025-02-03T05:00:00Z","v":178231,"vw":341.531649},{"c":344.64,"h":344.79,"l":342.11,"n":1898,"o":342.35,"t":"2025-02-04T05:00:00Z","v":132998,"vw":344.207973},{"c":346.12,"h":346.18,"l":342.96,"n":1682,"o":344.05,"t":"2025-02-05T05:00:00Z","v":105139,"vw":345.147954},{"c":347.31,"h":347.31,"l":345.23,"n":1727,"o":347.21,"t":"2025-02-06T05:00:00Z","v":110749,"vw":346.668156},{"c":343.89,"h":348.12,"l":343.55,"n":4616,"o":347.4,"t":"2025-02-07T05:00:00Z","v":291637,"vw":344.405918},{"c":346.32,"h":346.55,"l":345.06,"n":4486,"o":346.01,"t":"2025-02-10T05:00:00Z","v":215040,"vw":345.973676},{"c":346.29,"h":346.32,"l":344.78,"n":2099,"o":344.93,"t":"2025-02-11T05:00:00Z","v":82216,"vw":345.603486},{"c":344.87,"h":345.45,"l":342.1904,"n":2072,"o":342.54,"t":"2025-02-12T05:00:00Z","v":145263,"vw":344.603129},{"c":348.51,"h":348.61,"l":345.01,"n":1633,"o":345.52,"t":"2025-02-13T05:00:00Z","v":112454,"vw":347.048667},{"c":348.51,"h":349.11,"l":348.2144,"n":1672,"o":348.7,"t":"2025-02-14T05:00:00Z","v":79844,"vw":348.683809},{"c":349.54,"h":349.54,"l":347.81,"n":2152,"o":349.21,"t":"2025-02-18T05:00:00Z","v":128081,"vw":348.665542},{"c":349.83,"h":350.23,"l":348.2001,"n":2482,"o":348.65,"t":"2025-02-19T05:00:00Z","v":205553,"vw":349.414086},{"c":348.15,"h":349.1524,"l":346.26,"n":1471,"o":349.1,"t":"2025-02-20T05:00:00Z","v":72599,"vw":347.512393},{"c":341.61,"h":348.06,"l":341.33,"n":1714,"o":348.06,"t":"2025-02-21T05:00:00Z","v":86778,"vw":343.504661},{"c":339.83,"h":342.5,"l":339.18,"n":3241,"o":342.5,"t":"2025-02-24T05:00:00Z","v":221775,"vw":340.601347},{"c":338.12,"h":340.06,"l":335.4,"n":2665,"o":339.58,"t":"2025-02-25T05:00:00Z","v":132060,"vw":337.966667},{"c":338.33,"h":341.28,"l":336.93,"n":2006,"o":339.09,"t":"2025-02-26T05:00:00Z","v":208602,"vw":338.937571},{"c":332.9,"h":339.885,"l":332.79,"n":2435,"o":339.46,"t":"2025-02-27T05:00:00Z","v":121189,"vw":335.341961},{"c":338.01,"h":338.29,"l":331.67,"n":2735,"o":333.09,"t":"2025-02-28T05:00:00Z","v":157872,"vw":335.172717},{"c":332.03,"h":339.81,"l":329.87,"n":3176,"o":339.18,"t":"2025-03-03T05:00:00Z","v":200322,"vw":335.762935},{"c":327.92,"h":332.79,"l":324.825,"n":5530,"o":329.15,"t":"2025-03-04T05:00:00Z","v":500847,"vw":328.124194},{"c":331.37,"h":332.44,"l":325.9711,"n":3051,"o":327.91,"t":"2025-03-05T05:00:00Z","v":253247,"vw":329.050402},{"c":325.3,"h":329.62,"l":323.99,"n":2619,"o":327.11,"t":"2025-03-06T05:00:00Z","v":206661,"vw":326.230654},{"c":327.42,"h":327.81,"l":321,"n":2648,"o":324.55,"t":"2025-03-07T05:00:00Z","v":250610,"vw":324.751234},{"c":318.35,"h":323.0781,"l":315.48,"n":3780,"o":322.2,"t":"2025-03-10T04:00:00Z","v":254067,"vw":319.091559},{"c":315.72,"h":319.535,"l":313.57,"n":4447,"o":317.37,"t":"2025-03-11T04:00:00Z","v":323345,"vw":316.642617},{"c":317.58,"h":320.055,"l":314.824,"n":2194,"o":319.7,"t":"2025-03-12T04:00:00Z","v":302800,"vw":317.846542},{"c":313.1,"h":317.35,"l":312.005,"n":3421,"o":317.25,"t":"2025-03-13T04:00:00Z","v":207900,"vw":314.306131},{"c":319.89,"h":320.32,"l":315.52,"n":1935,"o":315.98,"t":"2025-03-14T04:00:00Z","v":194159,"vw":318.988112},{"c":322.28,"h":323.94,"l":319.51,"n":3087,"o":319.51,"t":"2025-03-17T04:00:00Z","v":208048,"vw":321.304748},{"c":318.11,"h":320.2,"l":317.18,"n":2315,"o":320.2,"t":"2025-03-18T04:00:00Z","v":161836,"vw":318.272832},{"c":321.81,"h":324.03,"l":318.72,"n":2943,"o":319.11,"t":"2025-03-19T04:00:00Z","v":352758,"vw":321.00498},{"c":321.08,"h":323.78,"l":319.58,"n":2700,"o":319.58,"t":"2025-03-20T04:00:00Z","v":194678,"vw":321.919238},{"c":321.18,"h":321.37,"l":317.71,"n":2539,"o":318.52,"t":"2025-03-21T04:00:00Z","v":188652,"vw":319.66869},{"c":326.95,"h":327.6,"l":324.76,"n":1893,"o":324.9,"t":"2025-03-24T04:00:00Z","v":126330,"vw":326.626206},{"c":327.54,"h":328.1535,"l":326.7943,"n":1642,"o":327.8,"t":"2025-03-25T04:00:00Z","v":122661,"vw":327.346005},{"c":323.49,"h":328.055,"l":322.865,"n":2272,"o":327.29,"t":"2025-03-26T04:00:00Z","v":110455,"vw":324.818136},{"c":322.67,"h":324.8787,"l":321.74,"n":1805,"o":322.9,"t":"2025-03-27T04:00:00Z","v":112529,"vw":323.341872},{"c":315.99,"h":322.1,"l":315.57,"n":2647,"o":321.62,"t":"2025-03-28T04:00:00Z","v":393991,"vw":317.039573},{"c":317.64,"h":318.5207,"l":310.85,"n":2149,"o":312.47,"t":"2025-03-31T04:00:00Z","v":216680,"vw":315.070653},{"c":318.85,"h":319.91,"l":314.769,"n":2588,"o":316.56,"t":"2025-04-01T04:00:00Z","v":225831,"vw":318.229903},{"c":321.2,"h":322.745,"l":315.14,"n":2720,"o":315.14,"t":"2025-04-02T04:00:00Z","v":127899,"vw":320.27142},{"c":305.45,"h":311,"l":304.89,"n":4572,"o":309.86,"t":"2025-04-03T04:00:00Z","v":531033,"vw":307.920432},{"c":287.37,"h":298.03,"l":286.93,"n":9602,"o":296.93,"t":"2025-04-04T04:00:00Z","v":768056,"vw":291.440639},{"c":286.12,"h":296.92,"l":273.6,"n":7183,"o":277.23,"t":"2025-04-07T04:00:00Z","v":724899,"vw":284.114918},{"c":281.67,"h":297.98,"l":277.5,"n":5298,"o":296.53,"t":"2025-04-08T04:00:00Z","v":424140,"vw":289.111557},{"c":308.35,"h":309.7753,"l":279.36,"n":7210,"o":280.1,"t":"2025-04-09T04:00:00Z","v":650703,"vw":293.681341},{"c":297.56,"h":302.24,"l":289.1,"n":6991,"o":301.46,"t":"2025-04-10T04:00:00Z","v":1004167,"vw":297.677951},{"c":302.59,"h":303.52,"l":294.59,"n":3516,"o":296.32,"t":"2025-04-11T04:00:00Z","v":284770,"vw":299.864178},{"c":305.2,"h":308.26,"l":302.25,"n":2199,"o":307.97,"t":"2025-04-14T04:00:00Z","v":194046,"vw":305.505871},{"c":304.55,"h":307.78,"l":304.2768,"n":1760,"o":305.42,"t":"2025-04-15T04:00:00Z","v":120950,"vw":305.846384},{"c":298.31,"h":303.48,"l":295.465,"n":2982,"o":301.58,"t":"2025-04-16T04:00:00Z","v":290010,"vw":299.588929},{"c":298.97,"h":301.4409,"l":297.6832,"n":2128,"o":299.59,"t":"2025-04-17T04:00:00Z","v":145265,"vw":299.645313},{"c":292.05,"h":296.0323,"l":288.86,"n":4147,"o":295.89,"t":"2025-04-21T04:00:00Z","v":387903,"vw":290.814684},{"c":299.38,"h":300.5899,"l":295.305,"n":2504,"o":295.61,"t":"2025-04-22T04:00:00Z","v":185737,"vw":298.259123},{"c":304.49,"h":310.21,"l":303.54,"n":2764,"o":307.24,"t":"2025-04-23T04:00:00Z","v":232847,"vw":306.356844},{"c":310.86,"h":311.17,"l":304.48,"n":2209,"o":304.93,"t":"2025-04-24T04:00:00Z","v":209433,"vw":309.501988},{"c":313.2,"h":313.2,"l":309.11,"n":2174,"o":310.66,"t":"2025-04-25T04:00:00Z","v":278747,"vw":311.970654},{"c":313.12,"h":314.62,"l":309.83,"n":2024,"o":313.46,"t":"2025-04-28T04:00:00Z","v":173043,"vw":312.38748},{"c":315.19,"h":315.6719,"l":312.08,"n":1818,"o":312.08,"t":"2025-04-29T04:00:00Z","v":199616,"vw":314.919298},{"c":314.85,"h":316.09,"l":307.735,"n":3817,"o":311.11,"t":"2025-04-30T04:00:00Z","v":340450,"vw":313.358379},{"c":317.1,"h":320.38,"l":316.92,"n":2169,"o":318.27,"t":"2025-05-01T04:00:00Z","v":204610,"vw":318.689138},{"c":321.97,"h":322.93,"l":320.05,"n":1763,"o":320.66,"t":"2025-05-02T04:00:00Z","v":108145,"vw":321.926721},{"c":320.26,"h":322.23,"l":319.45,"n":1741,"o":319.62,"t":"2025-05-05T04:00:00Z","v":131662,"vw":321.107401},{"c":317.81,"h":320.26,"l":316.7036,"n":1417,"o":317.22,"t":"2025-05-06T04:00:00Z","v":98566,"vw":318.317802},{"c":318.9,"h":320.42,"l":316.475,"n":3468,"o":318.4,"t":"2025-05-07T04:00:00Z","v":217473,"vw":318.539885},{"c":321.48,"h":324.58,"l":319.71,"n":2477,"o":321.74,"t":"2025-05-08T04:00:00Z","v":176096,"vw":322.601278},{"c":321.47,"h":323.0799,"l":320.525,"n":2083,"o":322.77,"t":"2025-05-09T04:00:00Z","v":168350,"vw":321.473699},{"c":331.8,"h":331.89,"l":328.69,"n":2178,"o":331.54,"t":"2025-05-12T04:00:00Z","v":181871,"vw":330.536723},{"c":334.09,"h":335.36,"l":332.05,"n":2687,"o":332.05,"t":"2025-05-13T04:00:00Z","v":261715,"vw":334.459263},{"c":334.46,"h":335.18,"l":333.4501,"n":3402,"o":334.46,"t":"2025-05-14T04:00:00Z","v":962848,"vw":334.329597},{"c":335.8,"h":336.07,"l":332.8586,"n":1954,"o":333.46,"t":"2025-05-15T04:00:00Z","v":193806,"vw":334.870762},{"c":338.25,"h":338.25,"l":335.34,"n":1832,"o":336.38,"t":"2025-05-16T04:00:00Z","v":108519,"vw":336.873953},{"c":338.29,"h":338.65,"l":334.51,"n":1919,"o":334.51,"t":"2025-05-19T04:00:00Z","v":167866,"vw":337.634104},{"c":337.17,"h":337.99,"l":335.54,"n":1786,"o":337.43,"t":"2025-05-20T04:00:00Z","v":142897,"vw":337.128923},{"c":331.32,"h":336.805,"l":330.75,"n":2857,"o":334.99,"t":"2025-05-21T04:00:00Z","v":206719,"vw":334.148704},{"c":331.23,"h":333.325,"l":330.58,"n":3036,"o":331.17,"t":"2025-05-22T04:00:00Z","v":169155,"vw":331.841539},{"c":329.18,"h":330.66,"l":327.25,"n":2547,"o":327.25,"t":"2025-05-23T04:00:00Z","v":190208,"vw":328.826727},{"c":336,"h":336.05,"l":332.33,"n":2627,"o":333.43,"t":"2025-05-27T04:00:00Z","v":201549,"vw":335.173161},{"c":334.14,"h":336.74,"l":333.69,"n":2872,"o":336.15,"t":"2025-05-28T04:00:00Z","v":289355,"vw":334.740815},{"c":335.11,"h":337.19,"l":333.43,"n":2700,"o":337.19,"t":"2025-05-29T04:00:00Z","v":181098,"vw":335.275151},{"c":334.88,"h":335.84,"l":331.71,"n":3471,"o":334.59,"t":"2025-05-30T04:00:00Z","v":386535,"vw":334.510034},{"c":336.52,"h":336.6,"l":332.73,"n":2417,"o":334.04,"t":"2025-06-02T04:00:00Z","v":202355,"vw":334.931391},{"c":338.95,"h":339.34,"l":336.57,"n":1979,"o":336.73,"t":"2025-06-03T04:00:00Z","v":161824,"vw":338.264372},{"c":338.9,"h":340,"l":338.887,"n":1954,"o":339.57,"t":"2025-06-04T04:00:00Z","v":157938,"vw":339.39377},{"c":337.27,"h":340.58,"l":336.27,"n":2068,"o":339.96,"t":"2025-06-05T04:00:00Z","v":150786,"vw":338.657574},{"c":340.96,"h":341.775,"l":339.69,"n":1875,"o":340.46,"t":"2025-06-06T04:00:00Z","v":100115,"vw":340.986135},{"c":341.25,"h":342.14,"l":340.61,"n":1944,"o":341.5,"t":"2025-06-09T04:00:00Z","v":147988,"vw":341.366136},{"c":343.02,"h":343.3,"l":341.19,"n":1484,"o":341.79,"t":"2025-06-10T04:00:00Z","v":107418,"vw":342.204323},{"c":342.22,"h":344.2,"l":341.21,"n":2427,"o":343.93,"t":"2025-06-11T04:00:00Z","v":139086,"vw":342.600605},{"c":343.1,"h":343.22,"l":341.23,"n":3150,"o":341.31,"t":"2025-06-12T04:00:00Z","v":288325,"vw":342.709066},{"c":339.06,"h":341.9,"l":338.345,"n":2564,"o":339.99,"t":"2025-06-13T04:00:00Z","v":193650,"vw":339.674183},{"c":341.82,"h":342.59,"l":340.25,"n":3719,"o":340.25,"t":"2025-06-16T04:00:00Z","v":287102,"vw":341.704247},{"c":338.62,"h":340.96,"l":338.26,"n":3143,"o":340.04,"t":"2025-06-17T04:00:00Z","v":206499,"vw":339.625433},{"c":338.69,"h":340.86,"l":338.3,"n":2754,"o":339.1,"t":"2025-06-18T04:00:00Z","v":194190,"vw":339.554822},{"c":338.06,"h":340.835,"l":337.17,"n":3143,"o":340.65,"t":"2025-06-20T04:00:00Z","v":172702,"vw":338.656065},{"c":341.38,"h":341.53,"l":336.4212,"n":3919,"o":338.28,"t":"2025-06-23T04:00:00Z","v":267074,"vw":340.052438},{"c":344.77,"h":345.705,"l":343.37,"n":2313,"o":343.81,"t":"2025-06-24T04:00:00Z","v":114445,"vw":344.930898},{"c":344.97,"h":345.99,"l":344.25,"n":2036,"o":345.88,"t":"2025-06-25T04:00:00Z","v":207501,"vw":345.077161},{"c":347.82,"h":348.05,"l":345.87,"n":1953,"o":346.14,"t":"2025-06-26T04:00:00Z","v":153186,"vw":347.03391},{"c":349.21,"h":350.47,"l":347.31,"n":2514,"o":348.78,"t":"2025-06-27T04:00:00Z","v":241235,"vw":349.091461},{"c":351,"h":351.83,"l":349.64,"n":2548,"o":350.78,"t":"2025-06-30T04:00:00Z","v":152910,"vw":350.494613},{"c":351.04,"h":351.94,"l":349.825,"n":3857,"o":350.09,"t":"2025-07-01T04:00:00Z","v":409586,"vw":351.08602},{"c":352.91,"h":352.98,"l":350.78,"n":2614,"o":350.95,"t":"2025-07-02T04:00:00Z","v":148953,"vw":352.168558},{"c":355.94,"h":356.27,"l":354.11,"n":1433,"o":354.11,"t":"2025-07-03T04:00:00Z","v":77759,"vw":355.560123},{"c":353.37,"h":355.05,"l":351.53,"n":3269,"o":354.46,"t":"2025-07-07T04:00:00Z","v":214778,"vw":353.360922},{"c":352.92,"h":354.05,"l":352.6,"n":1143,"o":353.76,"t":"2025-07-08T04:00:00Z","v":58166,"vw":353.329215},{"c":355.18,"h":355.3169,"l":353.31,"n":1792,"o":354.25,"t":"2025-07-09T04:00:00Z","v":106447,"vw":354.505447},{"c":356.25,"h":356.8034,"l":354.63,"n":1970,"o":355.4,"t":"2025-07-10T04:00:00Z","v":112838,"vw":356.068428},{"c":354.59,"h":355.31,"l":353.6804,"n":1473,"o":354.61,"t":"2025-07-11T04:00:00Z","v":77157,"vw":354.876394},{"c":355.46,"h":355.68,"l":354.07,"n":1855,"o":354.26,"t":"2025-07-14T04:00:00Z","v":199869,"vw":355.442655},{"c":353.64,"h":357.21,"l":353.57,"n":1802,"o":357.21,"t":"2025-07-15T04:00:00Z","v":120700,"vw":354.253925},{"c":354.93,"h":355.21,"l":351.2,"n":2171,"o":354.71,"t":"2025-07-16T04:00:00Z","v":153315,"vw":354.159437},{"c":357.42,"h":357.6,"l":354.96,"n":1382,"o":354.96,"t":"2025-07-17T04:00:00Z","v":150498,"vw":356.811909},{"c":357.07,"h":358.53,"l":356.54,"n":1330,"o":358.53,"t":"2025-07-18T04:00:00Z","v":64011,"vw":357.251943},{"c":357.49,"h":359.2192,"l":357.24,"n":1614,"o":357.74,"t":"2025-07-21T04:00:00Z","v":80526,"vw":358.405802},{"c":357.61,"h":358.2,"l":356.17,"n":1527,"o":357.76,"t":"2025-07-22T04:00:00Z","v":97563,"vw":357.518954},{"c":360.77,"h":360.88,"l":358.54,"n":1801,"o":359.43,"t":"2025-07-23T04:00:00Z","v":146320,"vw":360.062741},{"c":360.68,"h":361.54,"l":360.56,"n":1552,"o":361.2,"t":"2025-07-24T04:00:00Z","v":78039,"vw":361.017696},{"c":362.05,"h":362.48,"l":360.92,"n":1279,"o":360.94,"t":"2025-07-25T04:00:00Z","v":58222,"vw":361.873604},{"c":362.16,"h":362.74,"l":361.47,"n":3166,"o":362.72,"t":"2025-07-28T04:00:00Z","v":154067,"vw":362.131061},{"c":360.9,"h":363.05,"l":360.53,"n":2352,"o":362.83,"t":"2025-07-29T04:00:00Z","v":69076,"vw":361.33935},{"c":360.58,"h":362.42,"l":358.9,"n":2791,"o":361.37,"t":"2025-07-30T04:00:00Z","v":137349,"vw":360.939729},{"c":358.96,"h":363.41,"l":358.395,"n":4411,"o":363.18,"t":"2025-07-31T04:00:00Z","v":199778,"vw":361.054967},{"c":353.1,"h":355.32,"l":351.69,"n":2983,"o":355.27,"t":"2025-08-01T04:00:00Z","v":112845,"vw":353.202319},{"c":358.81,"h":358.81,"l":355.23,"n":2541,"o":355.23,"t":"2025-08-04T04:00:00Z","v":114938,"vw":357.815836},{"c":356.93,"h":359.43,"l":356.2001,"n":2214,"o":358.79,"t":"2025-08-05T04:00:00Z","v":67923,"vw":357.264146},{"c":359.33,"h":359.71,"l":357,"n":2046,"o":357.71,"t":"2025-08-06T04:00:00Z","v":88467,"vw":358.789433},{"c":359.04,"h":361.88,"l":357.4,"n":1762,"o":361.35,"t":"2025-08-07T04:00:00Z","v":122790,"vw":359.132763},{"c":361.59,"h":361.76,"l":360.18,"n":1954,"o":360.32,"t":"2025-08-08T04:00:00Z","v":84560,"vw":361.221479},{"c":360.9,"h":362.415,"l":360.15,"n":1791,"o":361.62,"t":"2025-08-11T04:00:00Z","v":120727,"vw":361.258912},{"c":365.03,"h":365.17,"l":361.82,"n":1381,"o":362.1,"t":"2025-08-12T04:00:00Z","v":66657,"vw":364.229338},{"c":366.82,"h":366.93,"l":365.42,"n":1705,"o":366.29,"t":"2025-08-13T04:00:00Z","v":73220,"vw":366.005796},{"c":366.27,"h":366.7,"l":365.01,"n":1249,"o":365.11,"t":"2025-08-14T04:00:00Z","v":44358,"vw":365.881245},{"c":365.59,"h":367.11,"l":365.12,"n":1602,"o":367.11,"t":"2025-08-15T04:00:00Z","v":116815,"vw":365.713325},{"c":365.52,"h":365.785,"l":364.92,"n":1346,"o":364.92,"t":"2025-08-18T04:00:00Z","v":53558,"vw":365.378412},{"c":363.48,"h":365.97,"l":362.8399,"n":1328,"o":365.35,"t":"2025-08-19T04:00:00Z","v":77533,"vw":363.854225},{"c":362.27,"h":363.11,"l":359.56,"n":3557,"o":363.11,"t":"2025-08-20T04:00:00Z","v":325194,"vw":362.324068},{"c":361.08,"h":362.26,"l":360.15,"n":1952,"o":361.28,"t":"2025-08-21T04:00:00Z","v":105833,"vw":361.262857},{"c":367.28,"h":368.05,"l":362.18,"n":1717,"o":362.18,"t":"2025-08-22T04:00:00Z","v":107654,"vw":366.784729},{"c":365.69,"h":367.12,"l":365.59,"n":2135,"o":366.49,"t":"2025-08-25T04:00:00Z","v":186376,"vw":366.026881},{"c":367.17,"h":367.37,"l":365.4,"n":2043,"o":365.44,"t":"2025-08-26T04:00:00Z","v":252919,"vw":366.331635},{"c":368.29,"h":368.65,"l":366.9,"n":3574,"o":367.15,"t":"2025-08-27T04:00:00Z","v":235002,"vw":368.09335},{"c":369.57,"h":369.93,"l":367.74,"n":1385,"o":368.86,"t":"2025-08-28T04:00:00Z","v":70791,"vw":369.040778},{"c":367.27,"h":369.02,"l":366.48,"n":1244,"o":369.02,"t":"2025-08-29T04:00:00Z","v":50180,"vw":367.396684},{"c":364.84,"h":364.92,"l":361.94,"n":1576,"o":362.97,"t":"2025-09-02T04:00:00Z","v":64635,"vw":363.645716},{"c":366.49,"h":366.84,"l":364.75,"n":1324,"o":366.14,"t":"2025-09-03T04:00:00Z","v":60552,"vw":365.665765},{"c":369.59,"h":369.695,"l":366.49,"n":1175,"o":366.86,"t":"2025-09-04T04:00:00Z","v":57279,"vw":368.243312},{"c":369.04,"h":371.75,"l":366.63,"n":1189,"o":371.33,"t":"2025-09-05T04:00:00Z","v":52757,"vw":368.864285},{"c":370.18,"h":370.49,"l":369.2,"n":1185,"o":369.97,"t":"2025-09-08T04:00:00Z","v":54527,"vw":369.726942},{"c":370.63,"h":370.96,"l":369.08,"n":2186,"o":370.34,"t":"2025-09-09T04:00:00Z","v":226465,"vw":370.464277},{"c":371.53,"h":373,"l":370.65,"n":1614,"o":372.66,"t":"2025-09-10T04:00:00Z","v":103279,"vw":371.842859},{"c":374.94,"h":375.24,"l":372.62,"n":1249,"o":372.8,"t":"2025-09-11T04:00:00Z","v":64932,"vw":374.282758},{"c":374.42,"h":375.43,"l":374.22,"n":1496,"o":374.96,"t":"2025-09-12T04:00:00Z","v":84144,"vw":374.733397},{"c":376.12,"h":376.41,"l":375.41,"n":3989,"o":375.87,"t":"2025-09-15T04:00:00Z","v":292223,"vw":376.027217},{"c":374.8,"h":375.75,"l":374.145,"n":2453,"o":375.75,"t":"2025-09-16T04:00:00Z","v":198831,"vw":374.759007},{"c":374.38,"h":376.31,"l":371.82,"n":1631,"o":374.77,"t":"2025-09-17T04:00:00Z","v":95345,"vw":374.696547},{"c":376.73,"h":378,"l":375.33,"n":2787,"o":376.23,"t":"2025-09-18T04:00:00Z","v":221789,"vw":376.866881},{"c":377.98,"h":378.64,"l":376.42,"n":2529,"o":378.18,"t":"2025-09-19T04:00:00Z","v":191508,"vw":377.792263},{"c":379.81,"h":380.02,"l":377.16,"n":1794,"o":377.55,"t":"2025-09-22T04:00:00Z","v":68304,"vw":379.027654},{"c":377.72,"h":380.18,"l":377.195,"n":2440,"o":379.85,"t":"2025-09-23T04:00:00Z","v":144955,"vw":378.175714},{"c":376.25,"h":378.5,"l":375.68,"n":1352,"o":378.5,"t":"2025-09-24T04:00:00Z","v":60857,"vw":376.790989},{"c":374.33,"h":375.07,"l":372.4,"n":1420,"o":374.41,"t":"2025-09-25T04:00:00Z","v":68004,"vw":374.097445},{"c":376.8,"h":376.8,"l":374.72,"n":2808,"o":375.46,"t":"2025-09-26T04:00:00Z","v":233255,"vw":376.231058},{"c":377.67,"h":378.47,"l":376.81,"n":2916,"o":378.1,"t":"2025-09-29T04:00:00Z","v":210825,"vw":377.511968},{"c":378.94,"h":379.14,"l":376.26,"n":3637,"o":377.46,"t":"2025-09-30T04:00:00Z","v":333117,"vw":377.253076},{"c":380.18,"h":380.57,"l":377.14,"n":1913,"o":377.14,"t":"2025-10-01T04:00:00Z","v":131720,"vw":379.608107},{"c":380.57,"h":381.29,"l":379.26,"n":1534,"o":381.29,"t":"2025-10-02T04:00:00Z","v":160399,"vw":380.540791},{"c":380.77,"h":382.83,"l":380.3,"n":1925,"o":381.06,"t":"2025-10-03T04:00:00Z","v":87127,"vw":381.51757},{"c":382.18,"h":382.835,"l":381.05,"n":2874,"o":382.63,"t":"2025-10-06T04:00:00Z","v":436694,"vw":382.324883},{"c":380.4,"h":382.9555,"l":379.5342,"n":1562,"o":382.63,"t":"2025-10-07T04:00:00Z","v":168088,"vw":380.272777},{"c":382.94,"h":382.99,"l":380.73,"n":2473,"o":381.13,"t":"2025-10-08T04:00:00Z","v":128009,"vw":382.392483},{"c":381.55,"h":383.3,"l":380.6101,"n":3020,"o":383.3,"t":"2025-10-09T04:00:00Z","v":576635,"vw":381.454053},{"c":371.33,"h":383.12,"l":371.18,"n":2785,"o":382.08,"t":"2025-10-10T04:00:00Z","v":205780,"vw":374.696103},{"c":377.29,"h":377.97,"l":375.27,"n":1656,"o":375.93,"t":"2025-10-13T04:00:00Z","v":190111,"vw":377.179554},{"c":377.24,"h":379.09,"l":371.68,"n":2645,"o":374.04,"t":"2025-10-14T04:00:00Z","v":157560,"vw":376.665099},{"c":378.89,"h":381.81,"l":375.74,"n":2013,"o":380.11,"t":"2025-10-15T04:00:00Z","v":126898,"vw":378.355187},{"c":376.05,"h":380.69,"l":374.3512,"n":2460,"o":379.87,"t":"2025-10-16T04:00:00Z","v":186797,"vw":377.725547},{"c":377.62,"h":378.445,"l":374.43,"n":3345,"o":375.08,"t":"2025-10-17T04:00:00Z","v":312956,"vw":376.734548},{"c":381.82,"h":382.3743,"l":379.5,"n":1298,"o":379.5,"t":"2025-10-20T04:00:00Z","v":77534,"vw":381.454878},{"c":381.82,"h":382.92,"l":381.34,"n":937,"o":381.69,"t":"2025-10-21T04:00:00Z","v":152205,"vw":382.327178},{"c":379.59,"h":382.29,"l":377.09,"n":1742,"o":382.29,"t":"2025-10-22T04:00:00Z","v":87887,"vw":379.194178},{"c":381.99,"h":382.64,"l":379.82,"n":1189,"o":379.82,"t":"2025-10-23T04:00:00Z","v":58371,"vw":381.475266},{"c":385.02,"h":385.9897,"l":384.64,"n":1642,"o":384.82,"t":"2025-10-24T04:00:00Z","v":78436,"vw":385.449807},{"c":389.37,"h":389.58,"l":387.9701,"n":1532,"o":388.38,"t":"2025-10-27T04:00:00Z","v":75751,"vw":388.645888},{"c":389.89,"h":390.93,"l":389.06,"n":2149,"o":390.2,"t":"2025-10-28T04:00:00Z","v":99376,"vw":390.046357},{"c":389.7,"h":391.175,"l":387.51,"n":2270,"o":390.85,"t":"2025-10-29T04:00:00Z","v":154272,"vw":389.737606},{"c":385.3,"h":389.1278,"l":385.3,"n":1789,"o":387.46,"t":"2025-10-30T04:00:00Z","v":89606,"vw":387.010343},{"c":387.08,"h":388.46,"l":385.18,"n":1604,"o":388.46,"t":"2025-10-31T04:00:00Z","v":113877,"vw":387.369868},{"c":387.59,"h":388.97,"l":385.46,"n":1953,"o":388.85,"t":"2025-11-03T05:00:00Z","v":100571,"vw":387.282855},{"c":382.66,"h":385.35,"l":382.38,"n":2131,"o":383.27,"t":"2025-11-04T05:00:00Z","v":141745,"vw":383.391357},{"c":384.08,"h":386.05,"l":382.35,"n":2306,"o":382.75,"t":"2025-11-05T05:00:00Z","v":264497,"vw":384.996265},{"c":380.34,"h":384.28,"l":379.24,"n":3116,"o":383.98,"t":"2025-11-06T05:00:00Z","v":159454,"vw":380.906745},{"c":380.8,"h":380.8568,"l":375.03,"n":2662,"o":378.55,"t":"2025-11-07T05:00:00Z","v":124070,"vw":377.823382},{"c":386.47,"h":386.93,"l":383.05,"n":1658,"o":384.42,"t":"2025-11-10T05:00:00Z","v":92756,"vw":385.788012},{"c":387.25,"h":387.7,"l":385.08,"n":1336,"o":385.42,"t":"2025-11-11T05:00:00Z","v":78616,"vw":386.433},{"c":387.55,"h":388.66,"l":386.32,"n":1648,"o":388.34,"t":"2025-11-12T05:00:00Z","v":73002,"vw":387.488693},{"c":380.67,"h":385.96,"l":380,"n":2628,"o":385.96,"t":"2025-11-13T05:00:00Z","v":357478,"vw":381.138841},{"c":380.52,"h":382.84,"l":375.8,"n":4126,"o":377.07,"t":"2025-11-14T05:00:00Z","v":2204378,"vw":380.547501},{"c":376.62,"h":381.4559,"l":374.8806,"n":2417,"o":379.54,"t":"2025-11-17T05:00:00Z","v":171764,"vw":378.415264},{"c":373.93,"h":376.7597,"l":371.4632,"n":2541,"o":374.49,"t":"2025-11-18T05:00:00Z","v":128694,"vw":374.847144},{"c":375.2,"h":377.76,"l":373.0107,"n":2727,"o":374.39,"t":"2025-11-19T05:00:00Z","v":188017,"vw":374.911734},{"c":369.3,"h":382.48,"l":369,"n":3456,"o":381.04,"t":"2025-11-20T05:00:00Z","v":178115,"vw":373.934073},{"c":373.81,"h":376.44,"l":368.54,"n":3614,"o":370.96,"t":"2025-11-21T05:00:00Z","v":425744,"vw":373.315552},{"c":378.8,"h":379.79,"l":375.17,"n":2728,"o":375.75,"t":"2025-11-24T05:00:00Z","v":153840,"vw":378.415176},{"c":383.05,"h":383.71,"l":377.24,"n":2590,"o":378.83,"t":"2025-11-25T05:00:00Z","v":147265,"vw":382.175718},{"c":385.73,"h":386.98,"l":384.3302,"n":3828,"o":384.59,"t":"2025-11-26T05:00:00Z","v":251508,"vw":386.062552},{"c":388.14,"h":388.14,"l":386.36,"n":1606,"o":386.68,"t":"2025-11-28T05:00:00Z","v":85505,"vw":387.202475},{"c":386.33,"h":387.6877,"l":385.311,"n":1945,"o":385.58,"t":"2025-12-01T05:00:00Z","v":221558,"vw":386.78813},{"c":386.56,"h":387.93,"l":385.63,"n":1614,"o":387.07,"t":"2025-12-02T05:00:00Z","v":88027,"vw":386.845301},{"c":388.28,"h":388.86,"l":386.05,"n":2353,"o":386.34,"t":"2025-12-03T05:00:00Z","v":110193,"vw":388.149049},{"c":388.88,"h":389.12,"l":387.37,"n":1386,"o":389.12,"t":"2025-12-04T05:00:00Z","v":83716,"vw":388.342368},{"c":389.4,"h":391.0099,"l":388.8,"n":1997,"o":389.61,"t":"2025-12-05T05:00:00Z","v":155807,"vw":389.583109},{"c":388.21,"h":390.06,"l":387.29,"n":1627,"o":390.06,"t":"2025-12-08T05:00:00Z","v":353784,"vw":387.839874},{"c":387.85,"h":389.33,"l":387.59,"n":1927,"o":387.59,"t":"2025-12-09T05:00:00Z","v":96730,"vw":388.681896},{"c":390.83,"h":391.66,"l":387.275,"n":2397,"o":387.72,"t":"2025-12-10T05:00:00Z","v":119464,"vw":388.9253},{"c":392,"h":392.12,"l":388.31,"n":3350,"o":389.38,"t":"2025-12-11T05:00:00Z","v":227083,"vw":391.379582},{"c":387.67,"h":391.92,"l":386.41,"n":3460,"o":391.5,"t":"2025-12-12T05:00:00Z","v":229805,"vw":388.449926},{"c":386.78,"h":389.8,"l":386.12,"n":2874,"o":389.8,"t":"2025-12-15T05:00:00Z","v":227904,"vw":387.540701},{"c":384.68,"h":386,"l":382.51,"n":3431,"o":385.1,"t":"2025-12-16T05:00:00Z","v":304136,"vw":384.474418},{"c":380.47,"h":385.46,"l":380.38,"n":3069,"o":385.13,"t":"2025-12-17T05:00:00Z","v":196906,"vw":381.816134},{"c":383.31,"h":385.78,"l":382.5,"n":2880,"o":383.84,"t":"2025-12-18T05:00:00Z","v":143151,"vw":384.117469},{"c":386.68,"h":387.13,"l":384.66,"n":3445,"o":384.66,"t":"2025-12-19T05:00:00Z","v":201804,"vw":386.484002},{"c":389.49,"h":389.76,"l":388.42,"n":3641,"o":388.67,"t":"2025-12-22T05:00:00Z","v":270357,"vw":389.357945},{"c":390.79,"h":390.8725,"l":388.91,"n":2515,"o":388.95,"t":"2025-12-23T05:00:00Z","v":156896,"vw":390.452612},{"c":392.07,"h":392.3583,"l":390.72,"n":2032,"o":390.89,"t":"2025-12-24T05:00:00Z","v":210492,"vw":391.93387},{"c":391.82,"h":392.5,"l":391.27,"n":2163,"o":392.01,"t":"2025-12-26T05:00:00Z","v":131418,"vw":391.84743},{"c":390.34,"h":391.3,"l":389.5058,"n":1959,"o":390.06,"t":"2025-12-29T05:00:00Z","v":142428,"vw":390.226172},{"c":389.73,"h":390.68,"l":389.63,"n":1590,"o":390.37,"t":"2025-12-30T05:00:00Z","v":471729,"vw":390.129018},{"c":386.85,"h":390.08,"l":386.71,"n":4343,"o":390.08,"t":"2025-12-31T05:00:00Z","v":276376,"vw":387.962486},{"c":387.87,"h":389.53,"l":386.01,"n":2912,"o":388.83,"t":"2026-01-02T05:00:00Z","v":291948,"vw":387.243548},{"c":390.86,"h":391.67,"l":389.7,"n":2378,"o":389.7,"t":"2026-01-05T05:00:00Z","v":186487,"vw":391.030881},{"c":393.5,"h":393.7,"l":390.86,"n":6516,"o":391.05,"t":"2026-01-06T05:00:00Z","v":753144,"vw":392.809552},{"c":392.24,"h":394.51,"l":391.99,"n":22436,"o":393.86,"t":"2026-01-07T05:00:00Z","v":678088,"vw":393.104498},{"c":392.31,"h":393.02,"l":391.1,"n":3266,"o":391.81,"t":"2026-01-08T05:00:00Z","v":157101,"vw":392.180329},{"c":394.77,"h":395.47,"l":392.31,"n":2261,"o":392.92,"t":"2026-01-09T05:00:00Z","v":128067,"vw":394.715098},{"c":395.6,"h":395.87,"l":393.26,"n":2962,"o":393.26,"t":"2026-01-12T05:00:00Z","v":197335,"vw":395.044738},{"c":394.67,"h":395.98,"l":393.4601,"n":3666,"o":395.81,"t":"2026-01-13T05:00:00Z","v":129044,"vw":394.432878},{"c":393.13,"h":393.57,"l":390.77,"n":3506,"o":393.42,"t":"2026-01-14T05:00:00Z","v":153560,"vw":392.202741},{"c":394.31,"h":396.109,"l":393.9718,"n":3296,"o":395.56,"t":"2026-01-15T05:00:00Z","v":190968,"vw":395.053598},{"c":394.01,"h":395.29,"l":393.2461,"n":3165,"o":395.27,"t":"2026-01-16T05:00:00Z","v":209774,"vw":394.478492},{"c":386.36,"h":390.32,"l":385.86,"n":6519,"o":388.55,"t":"2026-01-20T05:00:00Z","v":315562,"vw":388.031573},{"c":391.06,"h":392.74,"l":386.83,"n":4243,"o":387.57,"t":"2026-01-21T05:00:00Z","v":301902,"vw":390.170605},{"c":393.18,"h":394.3,"l":392.03,"n":2334,"o":393.35,"t":"2026-01-22T05:00:00Z","v":265659,"vw":393.625315},{"c":392.71,"h":393.67,"l":391.86,"n":2341,"o":392.75,"t":"2026-01-23T05:00:00Z","v":149877,"vw":392.618699},{"c":394.71,"h":395.02,"l":393.11,"n":2540,"o":393.14,"t":"2026-01-26T05:00:00Z","v":223880,"vw":394.572464},{"c":395.84,"h":396.265,"l":394.7,"n":1792,"o":395.12,"t":"2026-01-27T05:00:00Z","v":106834,"vw":395.896192},{"c":395.4,"h":397.045,"l":394.695,"n":2916,"o":396.89,"t":"2026-01-28T05:00:00Z","v":203640,"vw":396.169726},{"c":394.64,"h":396.3,"l":389.39,"n":3268,"o":395.89,"t":"2026-01-29T05:00:00Z","v":188747,"vw":392.176805},{"c":392.67,"h":394.31,"l":390.31,"n":3081,"o":393.17,"t":"2026-01-30T05:00:00Z","v":313724,"vw":392.390252},{"c":394.86,"h":395.76,"l":391.44,"n":3718,"o":391.57,"t":"2026-02-02T05:00:00Z","v":257893,"vw":394.73277},{"c":391.82,"h":395.92,"l":388.45,"n":9112,"o":395.39,"t":"2026-02-03T05:00:00Z","v":305743,"vw":391.29608},{"c":389.96,"h":393.03,"l":387.32,"n":6805,"o":392.64,"t":"2026-02-04T05:00:00Z","v":293370,"vw":389.940144},{"c":385.07,"h":388.595,"l":384.23,"n":3636,"o":386.85,"t":"2026-02-05T05:00:00Z","v":187609,"vw":385.7844},{"c":393.18,"h":394,"l":387.44,"n":4180,"o":387.44,"t":"2026-02-06T05:00:00Z","v":206134,"vw":391.920303},{"c":395.11,"h":396.0301,"l":392.43,"n":2149,"o":392.43,"t":"2026-02-09T05:00:00Z","v":239661,"vw":395.209205},{"c":394.03,"h":396.65,"l":393.94,"n":2609,"o":395.71,"t":"2026-02-10T05:00:00Z","v":127846,"vw":395.149649},{"c":393.91,"h":397.03,"l":392.338,"n":9443,"o":396.83,"t":"2026-02-11T05:00:00Z","v":295090,"vw":394.143789},{"c":387.63,"h":395.84,"l":387.07,"n":5322,"o":395.34,"t":"2026-02-12T05:00:00Z","v":347984,"vw":390.742498},{"c":388.3,"h":390.86,"l":385.85,"n":12421,"o":388.08,"t":"2026-02-13T05:00:00Z","v":551947,"vw":389.025459},{"c":388.78,"h":390,"l":384.7,"n":13829,"o":387.13,"t":"2026-02-17T05:00:00Z","v":634556,"vw":388.138766},{"c":390.76,"h":392.58,"l":389.02,"n":4476,"o":389.63,"t":"2026-02-18T05:00:00Z","v":194285,"vw":391.116232},{"c":390.28,"h":390.77,"l":388.22,"n":4214,"o":389.27,"t":"2026-02-19T05:00:00Z","v":156801,"vw":389.52604},{"c":392.65,"h":392.98,"l":388.47,"n":6237,"o":388.59,"t":"2026-02-20T05:00:00Z","v":353320,"vw":391.425724},{"c":388.09,"h":392.65,"l":386.95,"n":4848,"o":391.49,"t":"2026-02-23T05:00:00Z","v":223092,"vw":388.306356},{"c":391.2,"h":391.75,"l":386.97,"n":7786,"o":387.74,"t":"2026-02-24T05:00:00Z","v":347919,"vw":390.404936},{"c":394.21,"h":394.57,"l":392.52,"n":4422,"o":392.74,"t":"2026-02-25T05:00:00Z","v":199028,"vw":393.695068},{"c":392.69,"h":394.27,"l":389.78,"n":4272,"o":394.27,"t":"2026-02-26T05:00:00Z","v":184206,"vw":391.83579},{"c":390.66,"h":391,"l":388.18,"n":5811,"o":389.08,"t":"2026-02-27T05:00:00Z","v":311403,"vw":389.914672},{"c":391.12,"h":392.3575,"l":386.265,"n":7156,"o":386.66,"t":"2026-03-02T05:00:00Z","v":391799,"vw":390.656931},{"c":387.33,"h":388.74,"l":380.96,"n":13443,"o":384.46,"t":"2026-03-03T05:00:00Z","v":729185,"vw":384.704744},{"c":389.95,"h":391.17,"l":387.32,"n":8157,"o":388.61,"t":"2026-03-04T05:00:00Z","v":313564,"vw":390.112512},{"c":387.57,"h":390.29,"l":384.33,"n":7249,"o":388.23,"t":"2026-03-05T05:00:00Z","v":352501,"vw":386.300064},{"c":382.38,"h":384.23,"l":380.68,"n":5775,"o":382.92,"t":"2026-03-06T05:00:00Z","v":363824,"vw":382.678754},{"c":385.6,"h":386.53,"l":376.24,"n":7766,"o":378.83,"t":"2026-03-09T04:00:00Z","v":396016,"vw":381.56722},{"c":384.65,"h":388.58,"l":383.5951,"n":5807,"o":385.33,"t":"2026-03-10T04:00:00Z","v":296552,"vw":385.910769},{"c":384.31,"h":386.26,"l":382.51,"n":2765,"o":384.87,"t":"2026-03-11T04:00:00Z","v":111604,"vw":384.047917},{"c":378.23,"h":381.465,"l":378.07,"n":7375,"o":381.38,"t":"2026-03-12T04:00:00Z","v":474164,"vw":379.58598},{"c":376.11,"h":381.76,"l":375.58,"n":4735,"o":379.91,"t":"2026-03-13T04:00:00Z","v":234654,"vw":377.371099},{"c":379.96,"h":381.61,"l":378.96,"n":4009,"o":379.47,"t":"2026-03-16T04:00:00Z","v":196771,"vw":380.140785},{"c":380.28,"h":382.36,"l":379.96,"n":2188,"o":380.72,"t":"2026-03-17T04:00:00Z","v":193680,"vw":381.128897},{"c":375.3,"h":379.665,"l":375.09,"n":5687,"o":379,"t":"2026-03-18T04:00:00Z","v":398577,"vw":376.530026},{"c":374.34,"h":376.14,"l":371.59,"n":11430,"o":372.3,"t":"2026-03-19T04:00:00Z","v":550430,"vw":373.500153},{"c":368.52,"h":373.98,"l":366.56,"n":7337,"o":373.98,"t":"2026-03-20T04:00:00Z","v":470331,"vw":369.552542},{"c":373.13,"h":377.16,"l":372.2601,"n":6530,"o":374.07,"t":"2026-03-23T04:00:00Z","v":511145,"vw":374.065503},{"c":372.27,"h":374.08,"l":369.92,"n":5762,"o":370.68,"t":"2026-03-24T04:00:00Z","v":302802,"vw":372.315119},{"c":374.34,"h":376.53,"l":372.76,"n":7114,"o":375.36,"t":"2026-03-25T04:00:00Z","v":336610,"vw":374.515119},{"c":367.98,"h":373.28,"l":367.63,"n":5380,"o":371.58,"t":"2026-03-26T04:00:00Z","v":342625,"vw":369.398097},{"c":361.62,"h":366.44,"l":360.83,"n":9215,"o":366.44,"t":"2026-03-27T04:00:00Z","v":567815,"vw":363.84417},{"c":359.93,"h":364.78,"l":358.55,"n":4494,"o":364.65,"t":"2026-03-30T04:00:00Z","v":188982,"vw":361.551495},{"c":370.68,"h":371.27,"l":363.51,"n":5844,"o":364.34,"t":"2026-03-31T04:00:00Z","v":475423,"vw":368.880961},{"c":373.23,"h":375.35,"l":372.08,"n":3658,"o":372.87,"t":"2026-04-01T04:00:00Z","v":346715,"vw":374.364009},{"c":373.78,"h":375.13,"l":367.665,"n":4422,"o":368.42,"t":"2026-04-02T04:00:00Z","v":478821,"vw":372.909995},{"c":375.43,"h":375.86,"l":373.68,"n":2665,"o":373.88,"t":"2026-04-06T04:00:00Z","v":176704,"vw":374.791249},{"c":375.58,"h":375.8,"l":371.18,"n":3783,"o":374.32,"t":"2026-04-07T04:00:00Z","v":185140,"vw":373.681696},{"c":385.36,"h":386.19,"l":382.81,"n":3768,"o":385.72,"t":"2026-04-08T04:00:00Z","v":273642,"vw":384.708691},{"c":387.27,"h":387.87,"l":383.7318,"n":6845,"o":384.84,"t":"2026-04-09T04:00:00Z","v":399557,"vw":385.565416},{"c":386.71,"h":388.34,"l":386.11,"n":2248,"o":388.34,"t":"2026-04-10T04:00:00Z","v":170024,"vw":387.120596},{"c":390.91,"h":390.92,"l":385.26,"n":3177,"o":385.79,"t":"2026-04-13T04:00:00Z","v":262843,"vw":387.392731},{"c":395.4,"h":395.4,"l":391.98,"n":3375,"o":392.19,"t":"2026-04-14T04:00:00Z","v":460750,"vw":394.777545},{"c":398.35,"h":398.54,"l":395.38,"n":4501,"o":396.11,"t":"2026-04-15T04:00:00Z","v":236726,"vw":397.412826},{"c":399.4,"h":399.89,"l":397.595,"n":3688,"o":399.22,"t":"2026-04-16T04:00:00Z","v":219171,"vw":398.729841},{"c":404.36,"h":405.83,"l":401.95,"n":6015,"o":402.04,"t":"2026-04-17T04:00:00Z","v":196647,"vw":404.328624},{"c":403.97,"h":404.36,"l":402.53,"n":4227,"o":403.62,"t":"2026-04-20T04:00:00Z","v":224742,"vw":403.651746},{"c":401.32,"h":405.6936,"l":400.46,"n":9143,"o":404.96,"t":"2026-04-21T04:00:00Z","v":317701,"vw":402.508323},{"c":404.99,"h":405.12,"l":403.6098,"n":3481,"o":404.15,"t":"2026-04-22T04:00:00Z","v":131118,"vw":404.257702},{"c":403.33,"h":405.42,"l":399.69,"n":6343,"o":404.2,"t":"2026-04-23T04:00:00Z","v":201669,"vw":402.878222},{"c":406.24,"h":406.44,"l":403.43,"n":4631,"o":404.65,"t":"2026-04-24T04:00:00Z","v":191720,"vw":405.616611},{"c":406.77,"h":406.98,"l":405.23,"n":2600,"o":405.41,"t":"2026-04-27T04:00:00Z","v":123075,"vw":406.282535},{"c":404.36,"h":405.35,"l":403.21,"n":2476,"o":404.75,"t":"2026-04-28T04:00:00Z","v":89174,"vw":404.003223},{"c":404,"h":404.23,"l":402.27,"n":3531,"o":404.23,"t":"2026-04-29T04:00:00Z","v":177240,"vw":403.122954},{"c":408.18,"h":408.9,"l":403.625,"n":3077,"o":405.36,"t":"2026-04-30T04:00:00Z","v":341336,"vw":406.951375},{"c":409.36,"h":411.635,"l":409.36,"n":3180,"o":410,"t":"2026-05-01T04:00:00Z","v":129566,"vw":410.487574},{"c":407.84,"h":410.355,"l":406.28,"n":5320,"o":409.09,"t":"2026-05-04T04:00:00Z","v":226042,"vw":408.164687},{"c":411.17,"h":411.975,"l":409.93,"n":2781,"o":409.94,"t":"2026-05-05T04:00:00Z","v":125887,"vw":410.92817},{"c":416.74,"h":417.39,"l":413.8,"n":2868,"o":413.8,"t":"2026-05-06T04:00:00Z","v":301181,"vw":415.967385},{"c":414.99,"h":418.03,"l":414.21,"n":4615,"o":418.03,"t":"2026-05-07T04:00:00Z","v":176444,"vw":415.626723},{"c":418.32,"h":418.56,"l":416.64,"n":7620,"o":416.79,"t":"2026-05-08T04:00:00Z","v":472188,"vw":417.913733},{"c":419.06,"h":419.955,"l":417.42,"n":2841,"o":417.42,"t":"2026-05-11T04:00:00Z","v":122787,"vw":419.119666},{"c":418,"h":418.41,"l":414.5,"n":3974,"o":417.75,"t":"2026-05-12T04:00:00Z","v":245816,"vw":416.497581},{"c":420.07,"h":420.9599,"l":416.35,"n":3920,"o":418.27,"t":"2026-05-13T04:00:00Z","v":198340,"vw":419.268409},{"c":423.38,"h":424.225,"l":421.36,"n":3817,"o":421.36,"t":"2026-05-14T04:00:00Z","v":292127,"vw":422.893263},{"c":418.03,"h":420.29,"l":417.43,"n":4495,"o":419.89,"t":"2026-05-15T04:00:00Z","v":223048,"vw":418.777607},{"c":417.57,"h":419.38,"l":415.02,"n":5326,"o":418.73,"t":"2026-05-18T04:00:00Z","v":463763,"vw":417.14068},{"c":414.93,"h":417.08,"l":413.69,"n":4164,"o":415.67,"t":"2026-05-19T04:00:00Z","v":409963,"vw":414.986777},{"c":419.59,"h":419.86,"l":415.16,"n":4879,"o":415.89,"t":"2026-05-20T04:00:00Z","v":325511,"vw":418.576591},{"c":420.65,"h":421.68,"l":417.305,"n":7013,"o":417.85,"t":"2026-05-21T04:00:00Z","v":243383,"vw":419.632865},{"c":422.5,"h":424.41,"l":421.89,"n":5217,"o":422.48,"t":"2026-05-22T04:00:00Z","v":156781,"vw":423.159464},{"c":425.64,"h":426.44,"l":424.51,"n":3765,"o":425.11,"t":"2026-05-26T04:00:00Z","v":323029,"vw":425.395317},{"c":425.61,"h":426.245,"l":424.53,"n":5405,"o":425.74,"t":"2026-05-27T04:00:00Z","v":189259,"vw":425.577636},{"c":427.96,"h":428.35,"l":424.74,"n":4943,"o":425.27,"t":"2026-05-28T04:00:00Z","v":198600,"vw":427.626401},{"c":428.85,"h":429.65,"l":427.87,"n":10200,"o":428.95,"t":"2026-05-29T04:00:00Z","v":1200412,"vw":428.953802},{"c":430.01,"h":431.045,"l":427.92,"n":5497,"o":428.25,"t":"2026-06-01T04:00:00Z","v":177428,"vw":429.370505},{"c":431,"h":431.32,"l":429.21,"n":3407,"o":429.27,"t":"2026-06-02T04:00:00Z","v":114390,"vw":430.621346},{"c":427.71,"h":430.34,"l":427.53,"n":3621,"o":430.06,"t":"2026-06-03T04:00:00Z","v":142365,"vw":428.334702},{"c":429.93,"h":430.61,"l":426.11,"n":4684,"o":426.51,"t":"2026-06-04T04:00:00Z","v":265983,"vw":428.741872},{"c":418.71,"h":427.285,"l":417.525,"n":4321,"o":427.25,"t":"2026-06-05T04:00:00Z","v":169498,"vw":421.600003},{"c":419.91,"h":423.2,"l":419.43,"n":6232,"o":421.89,"t":"2026-06-08T04:00:00Z","v":216092,"vw":421.152049},{"c":418.99,"h":424.49,"l":410.74,"n":4163,"o":422.28,"t":"2026-06-09T04:00:00Z","v":226815,"vw":417.457682},{"c":412.58,"h":419.82,"l":412.46,"n":4500,"o":417.04,"t":"2026-06-10T04:00:00Z","v":160563,"vw":414.86019},{"c":419.8,"h":421.09,"l":412.2601,"n":11806,"o":414.34,"t":"2026-06-11T04:00:00Z","v":350035,"vw":416.948207},{"c":422.01,"h":423.71,"l":418.64,"n":5135,"o":421.38,"t":"2026-06-12T04:00:00Z","v":216517,"vw":421.60362},{"c":427.83,"h":429.3,"l":426.83,"n":3255,"o":426.85,"t":"2026-06-15T04:00:00Z","v":151388,"vw":428.087229},{"c":425.58,"h":428.6,"l":425.285,"n":3122,"o":427.74,"t":"2026-06-16T04:00:00Z","v":169717,"vw":427.066883},{"c":420.2,"h":426.67,"l":419.41,"n":9044,"o":425.96,"t":"2026-06-17T04:00:00Z","v":298094,"vw":424.149141},{"c":424.9,"h":425.55,"l":423,"n":4139,"o":425.34,"t":"2026-06-18T04:00:00Z","v":159491,"vw":424.655399},{"c":423.76,"h":426.67,"l":423.02,"n":2751,"o":425.07,"t":"2026-06-22T04:00:00Z","v":120750,"vw":424.005369},{"c":418.24,"h":421.01,"l":417.25,"n":3057,"o":417.46,"t":"2026-06-23T04:00:00Z","v":106650,"vw":419.130223},{"c":418.18,"h":421.85,"l":416.855,"n":2912,"o":418.75,"t":"2026-06-24T04:00:00Z","v":155723,"vw":418.876531},{"c":418.14,"h":421.1607,"l":416.635,"n":5871,"o":421.04,"t":"2026-06-25T04:00:00Z","v":481182,"vw":418.13413},{"c":417.25,"h":420.39,"l":415.31,"n":3631,"o":415.94,"t":"2026-06-26T04:00:00Z","v":285657,"vw":418.131432},{"c":423.17,"h":423.45,"l":418,"n":2600,"o":421.06,"t":"2026-06-29T04:00:00Z","v":310383,"vw":422.622152},{"c":426.4,"h":427.1,"l":423.19,"n":2415,"o":423.42,"t":"2026-06-30T04:00:00Z","v":552044,"vw":426.292663},{"c":425.58,"h":428.07,"l":424.08,"n":2114,"o":425.25,"t":"2026-07-01T04:00:00Z","v":79148,"vw":426.532692},{"c":425.26,"h":429.03,"l":422.3,"n":2467,"o":426.69,"t":"2026-07-02T04:00:00Z","v":168287,"vw":424.897598},{"c":428.44,"h":429.24,"l":426.77,"n":3216,"o":427.01,"t":"2026-07-06T04:00:00Z","v":476115,"vw":428.465261},{"c":426.36,"h":428.42,"l":424.95,"n":2725,"o":428.03,"t":"2026-07-07T04:00:00Z","v":110714,"vw":426.653205},{"c":424.96,"h":424.98,"l":421.35,"n":2308,"o":423.9,"t":"2026-07-08T04:00:00Z","v":103840,"vw":423.82384},{"c":428.4,"h":428.63,"l":425.1,"n":2197,"o":425.43,"t":"2026-07-09T04:00:00Z","v":98515,"vw":427.891225},{"c":429.57,"h":429.94,"l":426.13,"n":2229,"o":428.94,"t":"2026-07-10T04:00:00Z","v":85122,"vw":428.968391},{"c":426.46,"h":429.14,"l":425.79,"n":2328,"o":428.06,"t":"2026-07-13T04:00:00Z","v":93851,"vw":427.428165},{"c":427.95,"h":428.888,"l":426.67,"n":2052,"o":427.39,"t":"2026-07-14T04:00:00Z","v":104492,"vw":427.927558},{"c":429.48,"h":430.03,"l":427.05,"n":2729,"o":429.04,"t":"2026-07-15T04:00:00Z","v":111735,"vw":428.873756},{"c":427.54,"h":429.565,"l":425.86,"n":4006,"o":428.49,"t":"2026-07-16T04:00:00Z","v":346599,"vw":428.121492},{"c":423.41,"h":425.605,"l":421.96,"n":3547,"o":422.07,"t":"2026-07-17T04:00:00Z","v":136569,"vw":424.110881},{"c":422.4,"h":426.19,"l":422.16,"n":3484,"o":425.19,"t":"2026-07-20T04:00:00Z","v":258349,"vw":423.745096},{"c":426.01,"h":426.29,"l":423.63,"n":2265,"o":424.49,"t":"2026-07-21T04:00:00Z","v":177954,"vw":425.924739},{"c":425.12,"h":426.7,"l":424.48,"n":3303,"o":425.18,"t":"2026-07-22T04:00:00Z","v":127509,"vw":425.761338},{"c":420.38,"h":422.565,"l":418.6761,"n":2390,"o":420.46,"t":"2026-07-23T04:00:00Z","v":93625,"vw":420.360023},{"c":420.65,"h":423.335,"l":419.79,"n":2937,"o":420.26,"t":"2026-07-24T04:00:00Z","v":169158,"vw":421.137827},{"c":421.09,"h":424.44,"l":419.415,"n":2427,"o":423.97,"t":"2026-07-27T04:00:00Z","v":120927,"vw":420.960691},{"c":421.97,"h":423.125,"l":419.46,"n":2059,"o":420.68,"t":"2026-07-28T04:00:00Z","v":88543,"vw":421.890036},{"c":415.81,"h":423,"l":415.3601,"n":2686,"o":421.37,"t":"2026-07-29T04:00:00Z","v":79859,"vw":418.693623},{"c":422.43,"h":422.62,"l":418.235,"n":2835,"o":419.31,"t":"2026-07-30T04:00:00Z","v":129525,"vw":420.61839},{"c":424.87,"h":425.83,"l":419.77,"n":3707,"o":424.02,"t":"2026-07-31T04:00:00Z","v":632660,"vw":424.246303},{"c":431.06,"h":431.64,"l":425.92,"n":3639,"o":425.92,"t":"2026-08-03T04:00:00Z","v":286664,"vw":430.185906},{"c":439.06,"h":440.145,"l":432.7,"n":3953,"o":433.1,"t":"2026-08-04T04:00:00Z","v":155840,"vw":438.026455},{"c":437.72,"h":442.06,"l":437.71,"n":6633,"o":441.18,"t":"2026-08-05T04:00:00Z","v":457758,"vw":439.288117},{"c":436.96,"h":439.19,"l":436.58,"n":3664,"o":438.02,"t":"2026-08-06T04:00:00Z","v":307699,"vw":437.404758},{"c":440.29,"h":440.62,"l":438.37,"n":2902,"o":438.91,"t":"2026-08-07T04:00:00Z","v":128963,"vw":439.809659},{"c":440.16,"h":441.27,"l":439.5948,"n":2143,"o":439.71,"t":"2026-08-10T04:00:00Z","v":81918,"vw":440.23282},{"c":438.85,"h":440.9,"l":438.36,"n":2458,"o":440.8,"t":"2026-08-11T04:00:00Z","v":140362,"vw":439.699725},{"c":440.21,"h":441.48,"l":439.35,"n":3206,"o":441.2,"t":"2026-08-12T04:00:00Z","v":103730,"vw":440.355778},{"c":442.95,"h":443.905,"l":441.43,"n":2683,"o":441.43,"t":"2026-08-13T04:00:00Z","v":121211,"vw":442.765099},{"c":442.5,"h":443.63,"l":441.895,"n":2662,"o":443.6,"t":"2026-08-14T04:00:00Z","v":75571,"vw":442.452938},{"c":440.26,"h":442.43,"l":440.22,"n":2375,"o":442.3,"t":"2026-08-17T04:00:00Z","v":128250,"vw":440.961241},{"c":437.09,"h":438.54,"l":436.855,"n":2710,"o":438,"t":"2026-08-18T04:00:00Z","v":86585,"vw":437.587168},{"c":438.18,"h":440.12,"l":437.695,"n":3625,"o":439.06,"t":"2026-08-19T04:00:00Z","v":102814,"vw":438.631469},{"c":434.58,"h":437.44,"l":434.14,"n":2709,"o":436.75,"t":"2026-08-20T04:00:00Z","v":88578,"vw":435.551716},{"c":436.47,"h":437.52,"l":435.405,"n":2457,"o":436.49,"t":"2026-08-21T04:00:00Z","v":103615,"vw":436.53264},{"c":435.11,"h":435.935,"l":434.58,"n":2997,"o":435.9,"t":"2026-08-24T04:00:00Z","v":110368,"vw":435.248663},{"c":436.36,"h":436.705,"l":434.83,"n":2840,"o":436.48,"t":"2026-08-25T04:00:00Z","v":128480,"vw":436.010233},{"c":436.31,"h":437.05,"l":435.28,"n":2657,"o":435.7,"t":"2026-08-26T04:00:00Z","v":86119,"vw":436.261114},{"c":439.2,"h":439.78,"l":437.1,"n":2383,"o":437.89,"t":"2026-08-27T04:00:00Z","v":69413,"vw":438.622184},{"c":437.51,"h":440.96,"l":437.11,"n":2920,"o":439.76,"t":"2026-08-28T04:00:00Z","v":101118,"vw":438.169016},{"c":436.14,"h":436.81,"l":434.96,"n":2636,"o":436.81,"t":"2026-08-31T04:00:00Z","v":483953,"vw":435.941608},{"c":432.82,"h":434.6,"l":431.68,"n":2727,"o":433.53,"t":"2026-09-01T04:00:00Z","v":86799,"vw":433.183654},{"c":435.07,"h":435.54,"l":433.15,"n":3160,"o":433.4,"t":"2026-09-02T04:00:00Z","v":79033,"vw":434.759375},{"c":439.54,"h":440.06,"l":436.49,"n":3151,"o":436.77,"t":"2026-09-03T04:00:00Z","v":185974,"vw":439.26445},{"c":438.1,"h":439.21,"l":437.43,"n":2283,"o":438.68,"t":"2026-09-04T04:00:00Z","v":102524,"vw":438.08395},{"c":435.65,"h":437.66,"l":435.17,"n":2868,"o":437.44,"t":"2026-09-08T04:00:00Z","v":101708,"vw":436.409998},{"c":433.29,"h":434.69,"l":432.66,"n":3687,"o":434.69,"t":"2026-09-09T04:00:00Z","v":131107,"vw":433.631823},{"c":430.38,"h":431.88,"l":430.085,"n":3486,"o":430.5,"t":"2026-09-10T04:00:00Z","v":98544,"vw":430.663012},{"c":434.07,"h":435.15,"l":433.69,"n":2562,"o":434.29,"t":"2026-09-11T04:00:00Z","v":122624,"vw":434.43432},{"c":432.28,"h":433.77,"l":430.69,"n":4001,"o":431.35,"t":"2026-09-14T04:00:00Z","v":115061,"vw":432.164466},{"c":429.1,"h":431.04,"l":428.47,"n":3611,"o":431.04,"t":"2026-09-15T04:00:00Z","v":109871,"vw":429.210323},{"c":427.43,"h":431.58,"l":424.93,"n":3115,"o":430.22,"t":"2026-09-16T04:00:00Z","v":107018,"vw":428.721348},{"c":431.95,"h":432.82,"l":430.72,"n":2692,"o":432.82,"t":"2026-09-17T04:00:00Z","v":83385,"vw":431.787998},{"c":431.88,"h":432.48,"l":430.16,"n":3014,"o":432.48,"t":"2026-09-18T04:00:00Z","v":260842,"vw":431.728403},{"c":438.4,"h":439.23,"l":434.575,"n":2002,"o":435.04,"t":"2026-09-21T04:00:00Z","v":83757,"vw":437.51054},{"c":438.5,"h":439.4427,"l":438.178,"n":2808,"o":439.2,"t":"2026-09-22T04:00:00Z","v":108931,"vw":438.79419},{"c":435.02,"h":438.3172,"l":434.51,"n":2713,"o":438.1,"t":"2026-09-23T04:00:00Z","v":139630,"vw":435.644548},{"c":434.91,"h":435.6422,"l":432.49,"n":3367,"o":432.72,"t":"2026-09-24T04:00:00Z","v":95731,"vw":434.475509},{"c":436.77,"h":437.34,"l":434.27,"n":3013,"o":435.38,"t":"2026-09-25T04:00:00Z","v":445323,"vw":435.402518},{"c":433.38,"h":435.59,"l":432.47,"n":2137,"o":435.02,"t":"2026-09-28T04:00:00Z","v":81131,"vw":433.97759},{"c":432.59,"h":434.24,"l":431.51,"n":2707,"o":434.24,"t":"2026-09-29T04:00:00Z","v":213533,"vw":432.534243},{"c":431.66,"h":435.38,"l":431.56,"n":2666,"o":434.23,"t":"2026-09-30T04:00:00Z","v":400872,"vw":434.409004},{"c":432.59,"h":433.41,"l":429.73,"n":3643,"o":432.64,"t":"2026-10-01T04:00:00Z","v":129970,"vw":431.714278},{"c":436.16,"h":437.72,"l":434.83,"n":3992,"o":436.46,"t":"2026-10-02T04:00:00Z","v":152956,"vw":436.171522},{"c":438.96,"h":440.0019,"l":436.23,"n":5650,"o":436.48,"t":"2026-10-05T04:00:00Z","v":463886,"vw":438.611851},{"c":441.41,"h":442.76,"l":440.82,"n":3260,"o":440.82,"t":"2026-10-06T04:00:00Z","v":159682,"vw":441.579215},{"c":439.48,"h":440.12,"l":437.74,"n":2320,"o":438.9,"t":"2026-10-07T04:00:00Z","v":112004,"vw":439.193292},{"c":438.22,"h":439.505,"l":436.21,"n":6036,"o":438.11,"t":"2026-10-08T04:00:00Z","v":133178,"vw":438.001569},{"c":440.97,"h":441.28,"l":438.8001,"n":3029,"o":439.21,"t":"2026-10-09T04:00:00Z","v":388406,"vw":440.699644},{"c":440.43,"h":441.2388,"l":439.905,"n":2081,"o":441.12,"t":"2026-10-12T04:00:00Z","v":107032,"vw":440.373927},{"c":440.31,"h":440.83,"l":438.98,"n":1946,"o":439.61,"t":"2026-10-13T04:00:00Z","v":108518,"vw":440.043443},{"c":435,"h":438.94,"l":433.51,"n":4787,"o":438.17,"t":"2026-10-14T04:00:00Z","v":301287,"vw":435.735508},{"c":436.76,"h":437.32,"l":432.36,"n":3392,"o":433.12,"t":"2026-10-15T04:00:00Z","v":117233,"vw":435.435178},{"c":431.94,"h":437.86,"l":430.45,"n":4672,"o":437.86,"t":"2026-10-16T04:00:00Z","v":519117,"vw":432.776298},{"c":433.36,"h":435.72,"l":433.14,"n":3881,"o":433.9,"t":"2026-10-19T04:00:00Z","v":204747,"vw":434.198229},{"c":435.2,"h":437.195,"l":432.5925,"n":4117,"o":433.2,"t":"2026-10-20T04:00:00Z","v":154628,"vw":435.485968},{"c":437.78,"h":438.54,"l":435.33,"n":4140,"o":436.62,"t":"2026-10-21T04:00:00Z","v":172021,"vw":437.33192},{"c":433.02,"h":434.8,"l":431.31,"n":3197,"o":434.04,"t":"2026-10-22T04:00:00Z","v":119064,"vw":432.69821}],"volatilityBars":[{"c":433.64,"h":433.64,"l":433.64,"n":1,"o":433.64,"t":"2026-09-21T08:00:00Z","v":60,"vw":433.64},{"c":433.87,"h":433.87,"l":433.87,"n":2,"o":433.87,"t":"2026-09-21T09:45:00Z","v":100,"vw":433.87},{"c":434,"h":434,"l":434,"n":2,"o":434,"t":"2026-09-21T11:00:00Z","v":152,"vw":434},{"c":434.8,"h":435.04,"l":434.575,"n":40,"o":435.04,"t":"2026-09-21T13:30:00Z","v":4539,"vw":434.957724},{"c":435.3,"h":435.3,"l":434.895,"n":46,"o":434.895,"t":"2026-09-21T13:45:00Z","v":3529,"vw":435.027337},{"c":435.515,"h":435.515,"l":435.02,"n":47,"o":435.13,"t":"2026-09-21T14:00:00Z","v":3074,"vw":435.348603},{"c":436.105,"h":436.105,"l":435.61,"n":14,"o":435.61,"t":"2026-09-21T14:15:00Z","v":1187,"vw":436.071448},{"c":436.13,"h":436.345,"l":436.13,"n":70,"o":436.21,"t":"2026-09-21T14:30:00Z","v":2374,"vw":436.221107},{"c":436.13,"h":436.24,"l":436.02,"n":31,"o":436.02,"t":"2026-09-21T14:45:00Z","v":882,"vw":436.147756},{"c":436.36,"h":436.36,"l":436.16,"n":18,"o":436.16,"t":"2026-09-21T15:00:00Z","v":654,"vw":436.251658},{"c":436.62,"h":436.72,"l":436.602,"n":63,"o":436.64,"t":"2026-09-21T15:15:00Z","v":2899,"vw":436.639922},{"c":436.92,"h":436.92,"l":436.605,"n":26,"o":436.67,"t":"2026-09-21T15:30:00Z","v":1482,"vw":436.663029},{"c":436.985,"h":437.3,"l":436.93,"n":34,"o":437.14,"t":"2026-09-21T15:45:00Z","v":2337,"vw":437.106227},{"c":437.48,"h":437.56,"l":436.98,"n":166,"o":437.02,"t":"2026-09-21T16:00:00Z","v":8759,"vw":437.143257},{"c":437.595,"h":437.6799,"l":437.495,"n":25,"o":437.52,"t":"2026-09-21T16:15:00Z","v":1637,"vw":437.604049},{"c":437.7,"h":438.01,"l":437.665,"n":37,"o":437.83,"t":"2026-09-21T16:30:00Z","v":4586,"vw":437.848403},{"c":437.7183,"h":437.84,"l":437.7183,"n":46,"o":437.8,"t":"2026-09-21T16:45:00Z","v":1412,"vw":437.768137},{"c":438,"h":438,"l":437.855,"n":22,"o":437.855,"t":"2026-09-21T17:00:00Z","v":522,"vw":437.90101},{"c":437.9676,"h":438.22,"l":437.9676,"n":16,"o":438.06,"t":"2026-09-21T17:15:00Z","v":680,"vw":438.138152},{"c":437.8,"h":438.05,"l":437.78,"n":52,"o":438.04,"t":"2026-09-21T17:30:00Z","v":2126,"vw":437.981966},{"c":438.075,"h":438.27,"l":438.0301,"n":54,"o":438.26,"t":"2026-09-21T17:45:00Z","v":1585,"vw":438.114544},{"c":438.4,"h":438.4,"l":438.205,"n":28,"o":438.205,"t":"2026-09-21T18:00:00Z","v":4415,"vw":438.274363},{"c":438.6,"h":438.6,"l":438.34,"n":10,"o":438.39,"t":"2026-09-21T18:15:00Z","v":559,"vw":438.464379},{"c":438.79,"h":438.79,"l":438.53,"n":39,"o":438.61,"t":"2026-09-21T18:30:00Z","v":2579,"vw":438.639225},{"c":438.8401,"h":439.01,"l":438.8401,"n":26,"o":438.88,"t":"2026-09-21T18:45:00Z","v":1160,"vw":438.894331},{"c":438.97,"h":438.97,"l":438.755,"n":96,"o":438.955,"t":"2026-09-21T19:00:00Z","v":5884,"vw":438.791657},{"c":438.89,"h":439.01,"l":438.79,"n":84,"o":439,"t":"2026-09-21T19:15:00Z","v":2322,"vw":438.908783},{"c":439.02,"h":439.23,"l":438.94,"n":187,"o":438.94,"t":"2026-09-21T19:30:00Z","v":7117,"vw":439.065793},{"c":438.51,"h":439.055,"l":438.395,"n":270,"o":439.02,"t":"2026-09-21T19:45:00Z","v":10127,"vw":438.592607},{"c":438.4,"h":438.4,"l":438.4,"n":4,"o":438.4,"t":"2026-09-21T20:00:00Z","v":1218,"vw":438.4},{"c":438.5,"h":438.5,"l":438.5,"n":14,"o":438.5,"t":"2026-09-22T08:00:00Z","v":1994,"vw":438.5},{"c":438.3,"h":438.46,"l":438.3,"n":7,"o":438.46,"t":"2026-09-22T12:00:00Z","v":546,"vw":438.425202},{"c":440.13,"h":440.37,"l":439.51,"n":6,"o":439.51,"t":"2026-09-22T13:15:00Z","v":400,"vw":439.8408},{"c":439.295,"h":439.4427,"l":439,"n":28,"o":439.2,"t":"2026-09-22T13:30:00Z","v":3920,"vw":439.212223},{"c":438.915,"h":439.13,"l":438.785,"n":78,"o":439.03,"t":"2026-09-22T13:45:00Z","v":8224,"vw":438.859773},{"c":439.39,"h":439.4,"l":438.9408,"n":16,"o":438.9408,"t":"2026-09-22T14:00:00Z","v":556,"vw":439.204479},{"c":438.675,"h":439.09,"l":438.675,"n":17,"o":439.09,"t":"2026-09-22T14:15:00Z","v":1395,"vw":438.822541},{"c":438.455,"h":438.97,"l":438.455,"n":130,"o":438.63,"t":"2026-09-22T14:30:00Z","v":8396,"vw":438.771806},{"c":438.6,"h":438.6,"l":438.32,"n":8,"o":438.32,"t":"2026-09-22T14:45:00Z","v":358,"vw":438.510152},{"c":438.48,"h":438.635,"l":438.46,"n":19,"o":438.5,"t":"2026-09-22T15:00:00Z","v":912,"vw":438.518961},{"c":438.54,"h":438.68,"l":438.54,"n":44,"o":438.625,"t":"2026-09-22T15:15:00Z","v":2464,"vw":438.583249},{"c":438.19,"h":438.3811,"l":438.19,"n":18,"o":438.3811,"t":"2026-09-22T15:30:00Z","v":756,"vw":438.313259},{"c":438.254,"h":438.2904,"l":438.178,"n":11,"o":438.2904,"t":"2026-09-22T15:45:00Z","v":434,"vw":438.243466},{"c":438.441,"h":438.5707,"l":438.2693,"n":90,"o":438.39,"t":"2026-09-22T16:00:00Z","v":11775,"vw":438.47148},{"c":438.22,"h":438.475,"l":438.19,"n":36,"o":438.475,"t":"2026-09-22T16:15:00Z","v":1629,"vw":438.365839},{"c":438.315,"h":438.419,"l":438.29,"n":21,"o":438.33,"t":"2026-09-22T16:30:00Z","v":1236,"vw":438.366096},{"c":438.77,"h":438.7999,"l":438.5,"n":30,"o":438.5,"t":"2026-09-22T16:45:00Z","v":2898,"vw":438.713772},{"c":438.55,"h":438.7,"l":438.49,"n":18,"o":438.62,"t":"2026-09-22T17:00:00Z","v":897,"vw":438.580393},{"c":438.66,"h":438.66,"l":438.42,"n":27,"o":438.43,"t":"2026-09-22T17:15:00Z","v":1006,"vw":438.503069},{"c":438.62,"h":438.685,"l":438.47,"n":29,"o":438.685,"t":"2026-09-22T17:30:00Z","v":1729,"vw":438.591465},{"c":439,"h":439.03,"l":438.56,"n":186,"o":438.6414,"t":"2026-09-22T17:45:00Z","v":15022,"vw":438.946423},{"c":438.93,"h":438.97,"l":438.82,"n":29,"o":438.97,"t":"2026-09-22T18:00:00Z","v":1267,"vw":438.949428},{"c":439.0092,"h":439.15,"l":438.93,"n":39,"o":438.93,"t":"2026-09-22T18:15:00Z","v":1090,"vw":439.013624},{"c":439.026,"h":439.026,"l":438.84,"n":10,"o":438.87,"t":"2026-09-22T18:30:00Z","v":372,"vw":438.884039},{"c":438.79,"h":438.985,"l":438.79,"n":15,"o":438.985,"t":"2026-09-22T18:45:00Z","v":386,"vw":438.855483},{"c":438.91,"h":438.9394,"l":438.8,"n":49,"o":438.81,"t":"2026-09-22T19:00:00Z","v":2324,"vw":438.892328},{"c":439.11,"h":439.144,"l":438.9401,"n":184,"o":438.955,"t":"2026-09-22T19:15:00Z","v":6179,"vw":439.062118},{"c":439.17,"h":439.395,"l":439.05,"n":98,"o":439.08,"t":"2026-09-22T19:30:00Z","v":4707,"vw":439.173392},{"c":438.5,"h":439.335,"l":438.48,"n":245,"o":439.25,"t":"2026-09-22T19:45:00Z","v":11366,"vw":438.76231},{"c":438.5,"h":438.5,"l":438.5,"n":6,"o":438.5,"t":"2026-09-22T20:00:00Z","v":688,"vw":438.5},{"c":437.9,"h":438.65,"l":437,"n":113,"o":438.65,"t":"2026-09-22T21:15:00Z","v":9055,"vw":438.024611},{"c":438.6,"h":438.6,"l":438.6,"n":29,"o":438.6,"t":"2026-09-23T09:00:00Z","v":2033,"vw":438.6},{"c":437.58,"h":438.3172,"l":437.58,"n":46,"o":438.1,"t":"2026-09-23T13:30:00Z","v":3581,"vw":438.043319},{"c":436.89,"h":437.245,"l":436.795,"n":113,"o":437.245,"t":"2026-09-23T13:45:00Z","v":4556,"vw":436.980405},{"c":436.4,"h":437.025,"l":436.1655,"n":37,"o":436.94,"t":"2026-09-23T14:00:00Z","v":2569,"vw":436.333677},{"c":435.83,"h":436.4,"l":435.65,"n":394,"o":436.4,"t":"2026-09-23T14:15:00Z","v":44312,"vw":435.774972},{"c":436.05,"h":436.405,"l":435.85,"n":75,"o":435.85,"t":"2026-09-23T14:30:00Z","v":3672,"vw":436.02647},{"c":436.53,"h":436.79,"l":435.915,"n":87,"o":435.99,"t":"2026-09-23T14:45:00Z","v":3273,"vw":436.391152},{"c":436.39,"h":436.67,"l":436.36,"n":34,"o":436.67,"t":"2026-09-23T15:00:00Z","v":1100,"vw":436.485632},{"c":436.2,"h":436.56,"l":436.2,"n":15,"o":436.415,"t":"2026-09-23T15:15:00Z","v":394,"vw":436.425469},{"c":435.94,"h":436.055,"l":435.88,"n":24,"o":436.02,"t":"2026-09-23T15:30:00Z","v":1001,"vw":435.962725},{"c":435.8,"h":436.1301,"l":435.8,"n":22,"o":436.1301,"t":"2026-09-23T15:45:00Z","v":686,"vw":435.92791},{"c":435.7601,"h":435.785,"l":435.5625,"n":20,"o":435.785,"t":"2026-09-23T16:00:00Z","v":11339,"vw":435.700253},{"c":435.69,"h":435.69,"l":435.52,"n":17,"o":435.6559,"t":"2026-09-23T16:15:00Z","v":715,"vw":435.636295},{"c":435.39,"h":435.82,"l":435.39,"n":23,"o":435.72,"t":"2026-09-23T16:30:00Z","v":2162,"vw":435.561211},{"c":435.06,"h":435.4491,"l":434.89,"n":63,"o":435.3787,"t":"2026-09-23T16:45:00Z","v":2648,"vw":435.150821},{"c":434.82,"h":435.15,"l":434.56,"n":87,"o":435.08,"t":"2026-09-23T17:00:00Z","v":3025,"vw":434.831501},{"c":435.019,"h":435.25,"l":434.83,"n":29,"o":434.84,"t":"2026-09-23T17:15:00Z","v":2458,"vw":435.092365},{"c":435.61,"h":435.66,"l":434.9,"n":143,"o":434.96,"t":"2026-09-23T17:30:00Z","v":5257,"vw":435.16753},{"c":435.635,"h":435.77,"l":435.47,"n":39,"o":435.7,"t":"2026-09-23T17:45:00Z","v":1673,"vw":435.646512},{"c":435.53,"h":435.89,"l":435.52,"n":61,"o":435.875,"t":"2026-09-23T18:00:00Z","v":2295,"vw":435.625522},{"c":435.54,"h":435.72,"l":435.47,"n":69,"o":435.62,"t":"2026-09-23T18:15:00Z","v":3513,"vw":435.592},{"c":435.2599,"h":435.47,"l":435.155,"n":40,"o":435.47,"t":"2026-09-23T18:30:00Z","v":1605,"vw":435.294204},{"c":435.43,"h":435.44,"l":435.2,"n":84,"o":435.2395,"t":"2026-09-23T18:45:00Z","v":1973,"vw":435.313046},{"c":435.41,"h":435.465,"l":435.17,"n":149,"o":435.43,"t":"2026-09-23T19:00:00Z","v":3621,"vw":435.280478},{"c":435.08,"h":435.21,"l":435.012,"n":109,"o":435.14,"t":"2026-09-23T19:15:00Z","v":8774,"vw":435.058884},{"c":435.35,"h":435.35,"l":435.0666,"n":37,"o":435.11,"t":"2026-09-23T19:30:00Z","v":1078,"vw":435.210209},{"c":435.16,"h":435.22,"l":434.51,"n":382,"o":435.09,"t":"2026-09-23T19:45:00Z","v":15859,"vw":434.880253},{"c":435.02,"h":435.02,"l":435.02,"n":7,"o":435.02,"t":"2026-09-23T20:00:00Z","v":895,"vw":435.02},{"c":433.25,"h":433.47,"l":432.72,"n":20,"o":432.72,"t":"2026-09-24T13:30:00Z","v":1245,"vw":432.793131},{"c":433.64,"h":433.64,"l":433.455,"n":8,"o":433.455,"t":"2026-09-24T13:45:00Z","v":390,"vw":433.495259},{"c":434.0501,"h":434.16,"l":433.865,"n":15,"o":433.865,"t":"2026-09-24T14:00:00Z","v":956,"vw":433.989177},{"c":434.0901,"h":434.0901,"l":433.84,"n":27,"o":433.96,"t":"2026-09-24T14:15:00Z","v":2307,"vw":434.001134},{"c":433.96,"h":434.15,"l":433.91,"n":38,"o":434.0296,"t":"2026-09-24T14:30:00Z","v":2524,"vw":433.981609},{"c":433.12,"h":433.66,"l":433.04,"n":19,"o":433.5839,"t":"2026-09-24T14:45:00Z","v":1275,"vw":433.428098},{"c":432.49,"h":433.24,"l":432.49,"n":44,"o":433.13,"t":"2026-09-24T15:00:00Z","v":2571,"vw":432.733712},{"c":432.685,"h":433.015,"l":432.56,"n":63,"o":432.56,"t":"2026-09-24T15:15:00Z","v":1935,"vw":432.795141},{"c":432.835,"h":432.835,"l":432.66,"n":25,"o":432.715,"t":"2026-09-24T15:30:00Z","v":623,"vw":432.752027},{"c":433.01,"h":433.01,"l":432.6399,"n":35,"o":432.8901,"t":"2026-09-24T15:45:00Z","v":1225,"vw":432.868082},{"c":433.06,"h":433.06,"l":432.665,"n":57,"o":432.72,"t":"2026-09-24T16:00:00Z","v":2244,"vw":432.865444},{"c":434.775,"h":435.36,"l":433.04,"n":313,"o":433.12,"t":"2026-09-24T16:15:00Z","v":9525,"vw":434.295445},{"c":435.19,"h":435.6422,"l":434.295,"n":260,"o":434.44,"t":"2026-09-24T16:30:00Z","v":7238,"vw":434.59914},{"c":435.5,"h":435.58,"l":434.805,"n":176,"o":434.85,"t":"2026-09-24T16:45:00Z","v":5670,"vw":435.020713},{"c":435.34,"h":435.435,"l":434.9,"n":223,"o":435.125,"t":"2026-09-24T17:00:00Z","v":5887,"vw":435.218844},{"c":434.52,"h":435.32,"l":434.52,"n":125,"o":435.32,"t":"2026-09-24T17:15:00Z","v":3815,"vw":435.106502},{"c":434.16,"h":434.885,"l":434.16,"n":53,"o":434.825,"t":"2026-09-24T17:30:00Z","v":2077,"vw":434.53721},{"c":434.545,"h":434.545,"l":434.365,"n":56,"o":434.43,"t":"2026-09-24T17:45:00Z","v":1474,"vw":434.435255},{"c":434.4458,"h":434.61,"l":433.82,"n":82,"o":434.56,"t":"2026-09-24T18:00:00Z","v":4209,"vw":434.053411},{"c":435.12,"h":435.12,"l":434.61,"n":108,"o":434.8,"t":"2026-09-24T18:15:00Z","v":4555,"vw":434.822228},{"c":434.93,"h":435.33,"l":434.63,"n":164,"o":434.98,"t":"2026-09-24T18:30:00Z","v":4463,"vw":434.906834},{"c":435.24,"h":435.335,"l":434.975,"n":68,"o":434.975,"t":"2026-09-24T18:45:00Z","v":1992,"vw":435.163639},{"c":434.82,"h":435.16,"l":434.655,"n":192,"o":435.16,"t":"2026-09-24T19:00:00Z","v":5516,"vw":434.910161},{"c":434.95,"h":435.06,"l":434.89,"n":130,"o":434.89,"t":"2026-09-24T19:15:00Z","v":2464,"vw":434.957422},{"c":435.01,"h":435.065,"l":434.92,"n":110,"o":434.97,"t":"2026-09-24T19:30:00Z","v":2077,"vw":434.987367},{"c":434.88,"h":435.27,"l":434.82,"n":371,"o":435.015,"t":"2026-09-24T19:45:00Z","v":12401,"vw":434.967545},{"c":434.91,"h":434.91,"l":434.91,"n":7,"o":434.91,"t":"2026-09-24T20:00:00Z","v":1329,"vw":434.91},{"c":436.04,"h":436.04,"l":435.04,"n":17,"o":435.04,"t":"2026-09-25T09:00:00Z","v":436,"vw":435.503711},{"c":436.06,"h":436.06,"l":435.05,"n":6,"o":435.05,"t":"2026-09-25T09:15:00Z","v":250,"vw":435.5508},{"c":436.07,"h":436.07,"l":435.09,"n":10,"o":435.09,"t":"2026-09-25T09:30:00Z","v":430,"vw":435.586977},{"c":435.04,"h":436.08,"l":434.95,"n":46,"o":435.05,"t":"2026-09-25T09:45:00Z","v":3295,"vw":435.096907},{"c":435.98,"h":435.99,"l":435.92,"n":13,"o":435.93,"t":"2026-09-25T10:00:00Z","v":2297,"vw":435.960746},{"c":436.04,"h":436.16,"l":435.38,"n":39,"o":435.38,"t":"2026-09-25T13:30:00Z","v":5119,"vw":435.487816},{"c":436.24,"h":436.33,"l":435.82,"n":26,"o":435.93,"t":"2026-09-25T13:45:00Z","v":730,"vw":436.037588},{"c":434.8331,"h":435.91,"l":434.3,"n":96,"o":435.91,"t":"2026-09-25T14:00:00Z","v":352448,"vw":435.218529},{"c":434.75,"h":435.0034,"l":434.27,"n":48,"o":434.27,"t":"2026-09-25T14:15:00Z","v":1148,"vw":434.588427},{"c":434.805,"h":435.2,"l":434.71,"n":18,"o":434.71,"t":"2026-09-25T14:30:00Z","v":1725,"vw":435.012269},{"c":435.215,"h":435.375,"l":434.83,"n":32,"o":434.95,"t":"2026-09-25T14:45:00Z","v":1498,"vw":434.952225},{"c":435.43,"h":435.98,"l":435.3,"n":94,"o":435.425,"t":"2026-09-25T15:00:00Z","v":2967,"vw":435.61948},{"c":435.53,"h":435.68,"l":435.32,"n":25,"o":435.64,"t":"2026-09-25T15:15:00Z","v":1047,"vw":435.507535},{"c":434.86,"h":436.02,"l":434.86,"n":95,"o":435.61,"t":"2026-09-25T15:30:00Z","v":4400,"vw":435.691681},{"c":436.145,"h":436.145,"l":434.755,"n":78,"o":434.755,"t":"2026-09-25T15:45:00Z","v":3446,"vw":435.733599},{"c":437.34,"h":437.34,"l":436.23,"n":75,"o":436.23,"t":"2026-09-25T16:00:00Z","v":1157,"vw":436.972575},{"c":437.01,"h":437.01,"l":436.315,"n":91,"o":436.76,"t":"2026-09-25T16:15:00Z","v":4087,"vw":436.635894},{"c":436.92,"h":437.19,"l":436.61,"n":156,"o":437.105,"t":"2026-09-25T16:30:00Z","v":4802,"vw":436.903623},{"c":436.52,"h":436.785,"l":436.33,"n":46,"o":436.785,"t":"2026-09-25T16:45:00Z","v":2013,"vw":436.496338},{"c":436.83,"h":436.83,"l":436.44,"n":102,"o":436.44,"t":"2026-09-25T17:00:00Z","v":3468,"vw":436.669699},{"c":436.87,"h":436.89,"l":436.6528,"n":36,"o":436.85,"t":"2026-09-25T17:15:00Z","v":6430,"vw":436.725574},{"c":436.705,"h":436.83,"l":436.55,"n":103,"o":436.83,"t":"2026-09-25T17:30:00Z","v":3629,"vw":436.709024},{"c":436.7,"h":436.78,"l":436.524,"n":36,"o":436.65,"t":"2026-09-25T17:45:00Z","v":916,"vw":436.661606},{"c":436.7253,"h":436.805,"l":436.7253,"n":8,"o":436.785,"t":"2026-09-25T18:00:00Z","v":394,"vw":436.78404},{"c":436.595,"h":436.895,"l":436.4901,"n":89,"o":436.88,"t":"2026-09-25T18:15:00Z","v":3101,"vw":436.744844},{"c":436.5901,"h":436.9125,"l":436.54,"n":20,"o":436.68,"t":"2026-09-25T18:30:00Z","v":1331,"vw":436.670199},{"c":436.51,"h":436.61,"l":436.51,"n":14,"o":436.61,"t":"2026-09-25T18:45:00Z","v":917,"vw":436.562087},{"c":436.7799,"h":436.7799,"l":436.4,"n":127,"o":436.645,"t":"2026-09-25T19:00:00Z","v":3496,"vw":436.620151},{"c":436.36,"h":436.75,"l":436.34,"n":36,"o":436.75,"t":"2026-09-25T19:15:00Z","v":766,"vw":436.648831},{"c":436.8517,"h":436.8517,"l":436.3,"n":198,"o":436.3143,"t":"2026-09-25T19:30:00Z","v":5301,"vw":436.568053},{"c":436.93,"h":437.3,"l":436.75,"n":286,"o":437.1,"t":"2026-09-25T19:45:00Z","v":11013,"vw":436.979838},{"c":436.77,"h":436.77,"l":436.77,"n":4,"o":436.77,"t":"2026-09-25T20:00:00Z","v":3258,"vw":436.77},{"c":435.11,"h":435.11,"l":435.11,"n":1,"o":435.11,"t":"2026-09-28T10:00:00Z","v":58,"vw":435.11},{"c":434.85,"h":434.93,"l":434.85,"n":2,"o":434.93,"t":"2026-09-28T10:15:00Z","v":93,"vw":434.89129},{"c":434.84,"h":434.9,"l":434.84,"n":7,"o":434.9,"t":"2026-09-28T12:00:00Z","v":215,"vw":434.87},{"c":434.3173,"h":435.1482,"l":434.1901,"n":67,"o":435.02,"t":"2026-09-28T13:30:00Z","v":7364,"vw":434.596782},{"c":434.76,"h":434.82,"l":434.46,"n":21,"o":434.48,"t":"2026-09-28T13:45:00Z","v":1808,"vw":434.690677},{"c":434.38,"h":434.82,"l":434.38,"n":25,"o":434.82,"t":"2026-09-28T14:00:00Z","v":1013,"vw":434.644378},{"c":434.63,"h":434.63,"l":434.32,"n":23,"o":434.41,"t":"2026-09-28T14:15:00Z","v":1678,"vw":434.475557},{"c":433.48,"h":434.38,"l":433.48,"n":63,"o":434.365,"t":"2026-09-28T14:30:00Z","v":3012,"vw":434.024413},{"c":432.63,"h":433.0845,"l":432.47,"n":62,"o":433.02,"t":"2026-09-28T14:45:00Z","v":5501,"vw":432.663135},{"c":433.2,"h":433.46,"l":432.74,"n":30,"o":432.74,"t":"2026-09-28T15:00:00Z","v":2664,"vw":433.327851},{"c":433.015,"h":433.07,"l":432.881,"n":38,"o":433.07,"t":"2026-09-28T15:15:00Z","v":4565,"vw":432.906496},{"c":432.9119,"h":433.435,"l":432.9119,"n":33,"o":433.125,"t":"2026-09-28T15:30:00Z","v":2060,"vw":433.288839},{"c":433.2201,"h":433.2201,"l":432.96,"n":18,"o":432.96,"t":"2026-09-28T15:45:00Z","v":1341,"vw":432.984687},{"c":433.42,"h":433.46,"l":433.15,"n":29,"o":433.34,"t":"2026-09-28T16:00:00Z","v":1008,"vw":433.290821},{"c":435.27,"h":435.59,"l":433.32,"n":160,"o":433.35,"t":"2026-09-28T16:15:00Z","v":8718,"vw":434.592731},{"c":434.17,"h":434.95,"l":434.09,"n":110,"o":434.95,"t":"2026-09-28T16:30:00Z","v":6515,"vw":434.484324},{"c":434.3,"h":434.42,"l":434.01,"n":60,"o":434.2819,"t":"2026-09-28T16:45:00Z","v":2209,"vw":434.190988},{"c":435.242,"h":435.37,"l":434.02,"n":82,"o":434.18,"t":"2026-09-28T17:00:00Z","v":2625,"vw":434.631868},{"c":434.19,"h":434.84,"l":434.13,"n":57,"o":434.84,"t":"2026-09-28T17:15:00Z","v":2448,"vw":434.373536},{"c":434.325,"h":434.41,"l":434.24,"n":24,"o":434.33,"t":"2026-09-28T17:30:00Z","v":742,"vw":434.347695},{"c":434.3401,"h":434.46,"l":434.34,"n":37,"o":434.39,"t":"2026-09-28T17:45:00Z","v":616,"vw":434.37098},{"c":434.455,"h":434.51,"l":434.28,"n":44,"o":434.33,"t":"2026-09-28T18:00:00Z","v":935,"vw":434.386838},{"c":434.19,"h":434.51,"l":434.1299,"n":27,"o":434.51,"t":"2026-09-28T18:15:00Z","v":1794,"vw":434.23313},{"c":434.31,"h":434.31,"l":434,"n":108,"o":434.195,"t":"2026-09-28T18:30:00Z","v":3797,"vw":434.168653},{"c":434.31,"h":434.39,"l":434.175,"n":80,"o":434.26,"t":"2026-09-28T18:45:00Z","v":3071,"vw":434.270846},{"c":433.56,"h":434.145,"l":433.56,"n":52,"o":434.145,"t":"2026-09-28T19:00:00Z","v":2419,"vw":433.905308},{"c":433.69,"h":433.79,"l":433.475,"n":73,"o":433.53,"t":"2026-09-28T19:15:00Z","v":1693,"vw":433.682475},{"c":433.4099,"h":433.71,"l":433.3099,"n":64,"o":433.65,"t":"2026-09-28T19:30:00Z","v":2726,"vw":433.445558},{"c":433.38,"h":433.47,"l":433.045,"n":187,"o":433.45,"t":"2026-09-28T19:45:00Z","v":4099,"vw":433.317284},{"c":433.38,"h":433.38,"l":433.38,"n":4,"o":433.38,"t":"2026-09-28T20:00:00Z","v":488,"vw":433.38},{"c":433.5,"h":433.5,"l":433.5,"n":1,"o":433.5,"t":"2026-09-28T20:15:00Z","v":50,"vw":433.5},{"c":433.4,"h":433.4,"l":433.4,"n":17,"o":433.4,"t":"2026-09-29T08:00:00Z","v":4009,"vw":433.4},{"c":433.55,"h":434.24,"l":433.5,"n":22,"o":434.24,"t":"2026-09-29T13:30:00Z","v":2386,"vw":434.059408},{"c":433.06,"h":433.355,"l":433.06,"n":70,"o":433.355,"t":"2026-09-29T13:45:00Z","v":3010,"vw":433.165577},{"c":433.03,"h":433.1168,"l":433.01,"n":7,"o":433.1168,"t":"2026-09-29T14:00:00Z","v":191,"vw":433.064618},{"c":433.16,"h":433.5065,"l":433.14,"n":99,"o":433.15,"t":"2026-09-29T14:15:00Z","v":3439,"vw":433.226599},{"c":432.87,"h":433.38,"l":432.87,"n":25,"o":433.17,"t":"2026-09-29T14:30:00Z","v":896,"vw":433.228341},{"c":433.08,"h":433.1,"l":432.75,"n":55,"o":433.09,"t":"2026-09-29T14:45:00Z","v":811,"vw":432.982041},{"c":432.47,"h":432.92,"l":432.2,"n":39,"o":432.92,"t":"2026-09-29T15:00:00Z","v":1142,"vw":432.576245},{"c":431.745,"h":432.4801,"l":431.705,"n":100,"o":432.4801,"t":"2026-09-29T15:15:00Z","v":4527,"vw":432.016042},{"c":432.145,"h":432.34,"l":431.895,"n":24,"o":431.895,"t":"2026-09-29T15:30:00Z","v":2168,"vw":432.199587},{"c":431.97,"h":432.52,"l":431.91,"n":102,"o":432.305,"t":"2026-09-29T15:45:00Z","v":7855,"vw":432.283469},{"c":432.055,"h":432.055,"l":431.735,"n":39,"o":431.95,"t":"2026-09-29T16:00:00Z","v":1966,"vw":431.975709},{"c":432.07,"h":432.145,"l":431.82,"n":30,"o":431.8999,"t":"2026-09-29T16:15:00Z","v":1942,"vw":432.009428},{"c":431.91,"h":432.055,"l":431.76,"n":45,"o":431.98,"t":"2026-09-29T16:30:00Z","v":956,"vw":431.944188},{"c":431.805,"h":431.85,"l":431.62,"n":92,"o":431.725,"t":"2026-09-29T16:45:00Z","v":2051,"vw":431.763026},{"c":431.65,"h":431.815,"l":431.51,"n":25,"o":431.815,"t":"2026-09-29T17:00:00Z","v":696,"vw":431.633103},{"c":431.89,"h":431.89,"l":431.525,"n":36,"o":431.62,"t":"2026-09-29T17:15:00Z","v":1555,"vw":431.652265},{"c":431.78,"h":431.95,"l":431.78,"n":16,"o":431.88,"t":"2026-09-29T17:30:00Z","v":881,"vw":431.890327},{"c":431.71,"h":432.13,"l":431.64,"n":34,"o":432.09,"t":"2026-09-29T17:45:00Z","v":1083,"vw":431.879847},{"c":432.27,"h":432.36,"l":431.68,"n":120,"o":431.68,"t":"2026-09-29T18:00:00Z","v":6053,"vw":432.076525},{"c":432.4,"h":432.52,"l":432.27,"n":122,"o":432.3199,"t":"2026-09-29T18:15:00Z","v":4475,"vw":432.387233},{"c":432.9,"h":433.06,"l":432.22,"n":114,"o":432.41,"t":"2026-09-29T18:30:00Z","v":9101,"vw":432.545398},{"c":432.9,"h":432.94,"l":432.7076,"n":55,"o":432.94,"t":"2026-09-29T18:45:00Z","v":2293,"vw":432.819195},{"c":432.81,"h":432.98,"l":432.8,"n":27,"o":432.925,"t":"2026-09-29T19:00:00Z","v":2313,"vw":432.909908},{"c":432.81,"h":432.92,"l":432.6101,"n":115,"o":432.6101,"t":"2026-09-29T19:15:00Z","v":4605,"vw":432.752749},{"c":432.64,"h":432.88,"l":432.59,"n":48,"o":432.82,"t":"2026-09-29T19:30:00Z","v":1297,"vw":432.759669},{"c":432.64,"h":432.92,"l":432.45,"n":798,"o":432.49,"t":"2026-09-29T19:45:00Z","v":40791,"vw":432.575799},{"c":432.59,"h":432.59,"l":432.59,"n":5,"o":432.59,"t":"2026-09-29T20:00:00Z","v":35489,"vw":432.59},{"c":432.62,"h":432.62,"l":432.62,"n":5,"o":432.62,"t":"2026-09-30T12:30:00Z","v":1092,"vw":432.62},{"c":433.2,"h":433.2,"l":433.2,"n":6,"o":433.2,"t":"2026-09-30T12:45:00Z","v":1092,"vw":433.2},{"c":434.025,"h":434.23,"l":433.83,"n":75,"o":434.23,"t":"2026-09-30T13:30:00Z","v":6169,"vw":434.113142},{"c":434.23,"h":434.32,"l":433.685,"n":63,"o":434.05,"t":"2026-09-30T13:45:00Z","v":1901,"vw":434.012366},{"c":434.936,"h":435.08,"l":434.67,"n":15,"o":434.67,"t":"2026-09-30T14:00:00Z","v":360,"vw":434.899714},{"c":434.45,"h":435.17,"l":434.45,"n":17,"o":434.85,"t":"2026-09-30T14:15:00Z","v":249294,"vw":434.930056},{"c":434.67,"h":434.82,"l":434.31,"n":46,"o":434.47,"t":"2026-09-30T14:30:00Z","v":1643,"vw":434.649403},{"c":435.0018,"h":435.38,"l":434.57,"n":43,"o":434.57,"t":"2026-09-30T14:45:00Z","v":1889,"vw":435.001845},{"c":434.705,"h":434.94,"l":434.64,"n":120,"o":434.94,"t":"2026-09-30T15:00:00Z","v":4586,"vw":434.785267},{"c":434.86,"h":434.96,"l":434.59,"n":30,"o":434.96,"t":"2026-09-30T15:15:00Z","v":1229,"vw":434.768603},{"c":434.575,"h":435.155,"l":434.57,"n":49,"o":435.08,"t":"2026-09-30T15:30:00Z","v":1520,"vw":434.878689},{"c":434.98,"h":434.9992,"l":434.64,"n":32,"o":434.64,"t":"2026-09-30T15:45:00Z","v":1075,"vw":434.90802},{"c":435.13,"h":435.21,"l":434.87,"n":55,"o":434.9,"t":"2026-09-30T16:00:00Z","v":4619,"vw":435.055343},{"c":434.73,"h":434.91,"l":434.73,"n":25,"o":434.91,"t":"2026-09-30T16:15:00Z","v":2734,"vw":434.799159},{"c":434.6601,"h":434.825,"l":434.585,"n":37,"o":434.67,"t":"2026-09-30T16:30:00Z","v":2746,"vw":434.677352},{"c":434.73,"h":434.745,"l":434.58,"n":21,"o":434.705,"t":"2026-09-30T16:45:00Z","v":882,"vw":434.685972},{"c":434.485,"h":434.84,"l":434.45,"n":15,"o":434.735,"t":"2026-09-30T17:00:00Z","v":1128,"vw":434.713071},{"c":434.035,"h":434.08,"l":433.69,"n":22,"o":434.0325,"t":"2026-09-30T17:15:00Z","v":961,"vw":433.931699},{"c":434.34,"h":434.34,"l":434.065,"n":10,"o":434.065,"t":"2026-09-30T17:30:00Z","v":2225,"vw":434.286522},{"c":434.44,"h":434.55,"l":434.23,"n":130,"o":434.24,"t":"2026-09-30T17:45:00Z","v":5892,"vw":434.35047},{"c":434.17,"h":434.425,"l":434.05,"n":115,"o":434.425,"t":"2026-09-30T18:00:00Z","v":2250,"vw":434.209536},{"c":433.895,"h":434.2,"l":433.755,"n":272,"o":434.17,"t":"2026-09-30T18:15:00Z","v":14608,"vw":433.972829},{"c":433.97,"h":433.97,"l":433.74,"n":26,"o":433.74,"t":"2026-09-30T18:30:00Z","v":921,"vw":433.884091},{"c":433.82,"h":433.87,"l":433.56,"n":20,"o":433.7441,"t":"2026-09-30T18:45:00Z","v":589,"vw":433.686521},{"c":433.915,"h":433.95,"l":433.825,"n":36,"o":433.825,"t":"2026-09-30T19:00:00Z","v":1482,"vw":433.882972},{"c":433.72,"h":433.93,"l":433.72,"n":41,"o":433.9,"t":"2026-09-30T19:15:00Z","v":1695,"vw":433.873428},{"c":433.36,"h":433.77,"l":433.36,"n":188,"o":433.72,"t":"2026-09-30T19:30:00Z","v":4994,"vw":433.654436},{"c":431.62,"h":433.3803,"l":431.56,"n":690,"o":433.3803,"t":"2026-09-30T19:45:00Z","v":35361,"vw":432.204276},{"c":431.66,"h":431.66,"l":431.66,"n":3,"o":431.66,"t":"2026-09-30T20:00:00Z","v":20265,"vw":431.66},{"c":431.9,"h":431.9,"l":431.72,"n":3,"o":431.72,"t":"2026-10-01T09:15:00Z","v":398,"vw":431.808855},{"c":431.67,"h":431.99,"l":431.67,"n":16,"o":431.69,"t":"2026-10-01T09:45:00Z","v":2062,"vw":431.686707},{"c":432.08,"h":432.08,"l":432.08,"n":6,"o":432.08,"t":"2026-10-01T10:00:00Z","v":1782,"vw":432.08},{"c":431.67,"h":431.67,"l":431.67,"n":11,"o":431.67,"t":"2026-10-01T10:15:00Z","v":2671,"vw":431.67},{"c":431.85,"h":432.7,"l":431.85,"n":48,"o":432.5,"t":"2026-10-01T10:30:00Z","v":4729,"vw":432.280456},{"c":433.01,"h":433.01,"l":431.85,"n":12,"o":431.85,"t":"2026-10-01T10:45:00Z","v":2649,"vw":432.836022},{"c":432.59,"h":432.59,"l":432.59,"n":2,"o":432.59,"t":"2026-10-01T13:15:00Z","v":60,"vw":432.59},{"c":431.99,"h":433.05,"l":431.99,"n":119,"o":432.64,"t":"2026-10-01T13:30:00Z","v":13397,"vw":432.617973},{"c":431.63,"h":432.3,"l":431.5405,"n":62,"o":431.91,"t":"2026-10-01T13:45:00Z","v":2986,"vw":431.773297},{"c":430.54,"h":431.53,"l":430.1,"n":138,"o":431.53,"t":"2026-10-01T14:00:00Z","v":5129,"vw":430.378054},{"c":430.51,"h":430.73,"l":430.35,"n":30,"o":430.64,"t":"2026-10-01T14:15:00Z","v":3652,"vw":430.449672},{"c":431.03,"h":431.19,"l":430.7,"n":17,"o":430.7,"t":"2026-10-01T14:30:00Z","v":740,"vw":430.968869},{"c":430.87,"h":431.4,"l":430.31,"n":125,"o":431.01,"t":"2026-10-01T14:45:00Z","v":3930,"vw":430.777817},{"c":429.88,"h":430.505,"l":429.73,"n":107,"o":430.505,"t":"2026-10-01T15:00:00Z","v":1890,"vw":430.062261},{"c":430.82,"h":430.8854,"l":430.33,"n":162,"o":430.33,"t":"2026-10-01T15:15:00Z","v":5568,"vw":430.66502},{"c":430.13,"h":430.78,"l":429.82,"n":238,"o":430.38,"t":"2026-10-01T15:30:00Z","v":10343,"vw":430.347504},{"c":430.87,"h":430.87,"l":430.12,"n":168,"o":430.18,"t":"2026-10-01T15:45:00Z","v":8153,"vw":430.578373},{"c":430.88,"h":431,"l":430.59,"n":39,"o":430.59,"t":"2026-10-01T16:00:00Z","v":1186,"vw":430.864471},{"c":431.28,"h":431.38,"l":430.72,"n":49,"o":430.72,"t":"2026-10-01T16:15:00Z","v":1441,"vw":431.188675},{"c":431.465,"h":431.75,"l":431.28,"n":24,"o":431.28,"t":"2026-10-01T16:30:00Z","v":488,"vw":431.433269},{"c":430.92,"h":431.72,"l":430.758,"n":129,"o":431.55,"t":"2026-10-01T16:45:00Z","v":3511,"vw":431.196374},{"c":431.75,"h":431.75,"l":430.99,"n":65,"o":431.055,"t":"2026-10-01T17:00:00Z","v":1494,"vw":431.393684},{"c":432.56,"h":432.73,"l":431.5,"n":57,"o":431.54,"t":"2026-10-01T17:15:00Z","v":1414,"vw":432.113706},{"c":433.19,"h":433.29,"l":432.6,"n":141,"o":432.61,"t":"2026-10-01T17:30:00Z","v":5537,"vw":432.846752},{"c":432.45,"h":433.41,"l":432.36,"n":164,"o":433.17,"t":"2026-10-01T17:45:00Z","v":4341,"vw":432.843396},{"c":432.34,"h":432.475,"l":431.695,"n":85,"o":432.475,"t":"2026-10-01T18:00:00Z","v":5591,"vw":432.065615},{"c":432.62,"h":432.72,"l":432.13,"n":151,"o":432.43,"t":"2026-10-01T18:15:00Z","v":6086,"vw":432.430008},{"c":432.945,"h":433.07,"l":432.7,"n":91,"o":432.7,"t":"2026-10-01T18:30:00Z","v":2635,"vw":432.902796},{"c":432.96,"h":432.96,"l":432.77,"n":29,"o":432.77,"t":"2026-10-01T18:45:00Z","v":746,"vw":432.800689},{"c":432.886,"h":433.11,"l":432.8327,"n":55,"o":433.11,"t":"2026-10-01T19:00:00Z","v":1180,"vw":432.926177},{"c":432.91,"h":433.0469,"l":432.91,"n":106,"o":432.95,"t":"2026-10-01T19:15:00Z","v":1839,"vw":433.010528},{"c":433.0785,"h":433.17,"l":432.97,"n":65,"o":433.02,"t":"2026-10-01T19:30:00Z","v":1397,"vw":433.054652},{"c":432.57,"h":433.38,"l":432.38,"n":298,"o":432.97,"t":"2026-10-01T19:45:00Z","v":10060,"vw":432.821202},{"c":432.59,"h":432.59,"l":432.59,"n":7,"o":432.59,"t":"2026-10-01T20:00:00Z","v":5589,"vw":432.59},{"c":432.77,"h":434.3,"l":432.71,"n":10,"o":432.71,"t":"2026-10-02T08:30:00Z","v":388,"vw":433.318},{"c":434.14,"h":434.14,"l":432.79,"n":7,"o":434.11,"t":"2026-10-02T08:45:00Z","v":260,"vw":433.68},{"c":437.48,"h":437.48,"l":437.48,"n":1,"o":437.48,"t":"2026-10-02T13:00:00Z","v":60,"vw":437.48},{"c":437.005,"h":437.05,"l":436.44,"n":91,"o":436.46,"t":"2026-10-02T13:30:00Z","v":6673,"vw":436.662402},{"c":436.48,"h":437.44,"l":436.04,"n":146,"o":437.28,"t":"2026-10-02T13:45:00Z","v":6840,"vw":436.921085},{"c":436.95,"h":437.145,"l":436.36,"n":12,"o":436.36,"t":"2026-10-02T14:00:00Z","v":1424,"vw":437.103029},{"c":437.575,"h":437.64,"l":437.07,"n":74,"o":437.07,"t":"2026-10-02T14:15:00Z","v":3196,"vw":437.412398},{"c":437.72,"h":437.72,"l":437.12,"n":58,"o":437.38,"t":"2026-10-02T14:30:00Z","v":4684,"vw":437.427908},{"c":436.92,"h":437.3904,"l":436.92,"n":12,"o":437.3904,"t":"2026-10-02T14:45:00Z","v":6451,"vw":437.3206},{"c":435.34,"h":437,"l":435.33,"n":45,"o":437,"t":"2026-10-02T15:00:00Z","v":1266,"vw":436.071015},{"c":435.04,"h":435.69,"l":434.83,"n":44,"o":435.69,"t":"2026-10-02T15:15:00Z","v":2104,"vw":435.24116},{"c":435.83,"h":436.02,"l":435.33,"n":113,"o":435.55,"t":"2026-10-02T15:30:00Z","v":3165,"vw":435.786184},{"c":435.76,"h":435.905,"l":435.5,"n":45,"o":435.77,"t":"2026-10-02T15:45:00Z","v":6054,"vw":435.607443},{"c":436.08,"h":436.2,"l":435.77,"n":73,"o":435.955,"t":"2026-10-02T16:00:00Z","v":3572,"vw":436.048139},{"c":435.8,"h":436.11,"l":435.71,"n":47,"o":436.0533,"t":"2026-10-02T16:15:00Z","v":2194,"vw":436.024558},{"c":435.7,"h":436.075,"l":435.65,"n":42,"o":435.7234,"t":"2026-10-02T16:30:00Z","v":1916,"vw":435.747394},{"c":435.975,"h":436.03,"l":435.6901,"n":36,"o":435.88,"t":"2026-10-02T16:45:00Z","v":1570,"vw":435.873804},{"c":435.84,"h":436.31,"l":435.82,"n":69,"o":436.2,"t":"2026-10-02T17:00:00Z","v":2084,"vw":436.048246},{"c":435.65,"h":435.96,"l":435.65,"n":23,"o":435.84,"t":"2026-10-02T17:15:00Z","v":1159,"vw":435.828884},{"c":435.57,"h":435.7799,"l":435.57,"n":26,"o":435.625,"t":"2026-10-02T17:30:00Z","v":1434,"vw":435.712621},{"c":435.7224,"h":435.95,"l":435.55,"n":111,"o":435.77,"t":"2026-10-02T17:45:00Z","v":2889,"vw":435.768916},{"c":435.815,"h":435.881,"l":435.755,"n":60,"o":435.87,"t":"2026-10-02T18:00:00Z","v":1552,"vw":435.779735},{"c":435.41,"h":435.77,"l":435.41,"n":78,"o":435.77,"t":"2026-10-02T18:15:00Z","v":2066,"vw":435.660182},{"c":435.81,"h":435.8229,"l":435.61,"n":34,"o":435.68,"t":"2026-10-02T18:30:00Z","v":1370,"vw":435.699005},{"c":435.88,"h":435.88,"l":435.77,"n":50,"o":435.7934,"t":"2026-10-02T18:45:00Z","v":1011,"vw":435.818428},{"c":435.76,"h":435.88,"l":435.68,"n":273,"o":435.83,"t":"2026-10-02T19:00:00Z","v":9115,"vw":435.752392},{"c":435.9,"h":436.06,"l":435.72,"n":835,"o":435.81,"t":"2026-10-02T19:15:00Z","v":32663,"vw":435.904554},{"c":436.05,"h":436.28,"l":435.89,"n":163,"o":435.97,"t":"2026-10-02T19:30:00Z","v":4426,"vw":436.017582},{"c":436,"h":436.31,"l":435.85,"n":652,"o":436.11,"t":"2026-10-02T19:45:00Z","v":22177,"vw":436.041348},{"c":436.16,"h":436.16,"l":436.16,"n":7,"o":436.16,"t":"2026-10-02T20:00:00Z","v":12780,"vw":436.16},{"c":436.07,"h":436.13,"l":436.04,"n":47,"o":436.06,"t":"2026-10-05T09:45:00Z","v":857,"vw":436.066179},{"c":436.03,"h":436.06,"l":435.53,"n":98,"o":436.05,"t":"2026-10-05T10:00:00Z","v":3045,"vw":435.852057},{"c":435.59,"h":436.07,"l":435.58,"n":73,"o":436.04,"t":"2026-10-05T10:15:00Z","v":2293,"vw":435.858454},{"c":435.88,"h":436.03,"l":435.58,"n":40,"o":436.03,"t":"2026-10-05T10:30:00Z","v":1380,"vw":435.848003},{"c":436.335,"h":436.64,"l":436.28,"n":52,"o":436.48,"t":"2026-10-05T13:30:00Z","v":4413,"vw":436.454458},{"c":436.4094,"h":436.4094,"l":436.25,"n":24,"o":436.25,"t":"2026-10-05T13:45:00Z","v":819,"vw":436.279022},{"c":437.39,"h":437.44,"l":436.23,"n":63,"o":436.39,"t":"2026-10-05T14:00:00Z","v":2873,"vw":437.082139},{"c":437.75,"h":437.92,"l":437.65,"n":102,"o":437.71,"t":"2026-10-05T14:15:00Z","v":2141,"vw":437.8098},{"c":437.54,"h":437.74,"l":437.2442,"n":198,"o":437.74,"t":"2026-10-05T14:30:00Z","v":7322,"vw":437.471053},{"c":437.55,"h":437.6,"l":437.55,"n":35,"o":437.57,"t":"2026-10-05T14:45:00Z","v":808,"vw":437.57331},{"c":437.62,"h":437.9,"l":437.62,"n":117,"o":437.9,"t":"2026-10-05T15:00:00Z","v":2153,"vw":437.772483},{"c":437.82,"h":437.85,"l":437.61,"n":229,"o":437.61,"t":"2026-10-05T15:15:00Z","v":10026,"vw":437.706009},{"c":438.29,"h":438.29,"l":437.96,"n":77,"o":437.9877,"t":"2026-10-05T15:30:00Z","v":8313,"vw":438.105073},{"c":438.21,"h":438.31,"l":438.03,"n":118,"o":438.19,"t":"2026-10-05T15:45:00Z","v":2149,"vw":438.207168},{"c":438.21,"h":438.21,"l":438.03,"n":34,"o":438.145,"t":"2026-10-05T16:00:00Z","v":2668,"vw":438.067468},{"c":438.4,"h":438.44,"l":438.06,"n":54,"o":438.06,"t":"2026-10-05T16:15:00Z","v":917,"vw":438.264909},{"c":438.92,"h":438.92,"l":438.39,"n":70,"o":438.39,"t":"2026-10-05T16:30:00Z","v":1565,"vw":438.67445},{"c":438.9,"h":438.9,"l":438.78,"n":16,"o":438.78,"t":"2026-10-05T16:45:00Z","v":224,"vw":438.8325},{"c":438.71,"h":438.71,"l":438.46,"n":28,"o":438.4883,"t":"2026-10-05T17:00:00Z","v":975,"vw":438.588166},{"c":438.8,"h":438.83,"l":438.73,"n":130,"o":438.73,"t":"2026-10-05T17:15:00Z","v":4521,"vw":438.750583},{"c":439.1,"h":439.1,"l":438.73,"n":32,"o":438.81,"t":"2026-10-05T17:30:00Z","v":713,"vw":438.826443},{"c":439.04,"h":439.13,"l":438.9728,"n":125,"o":439.13,"t":"2026-10-05T17:45:00Z","v":2531,"vw":439.054463},{"c":439.05,"h":439.13,"l":438.95,"n":124,"o":439.1,"t":"2026-10-05T18:00:00Z","v":3053,"vw":439.026512},{"c":439.34,"h":439.34,"l":439.03,"n":31,"o":439.05,"t":"2026-10-05T18:15:00Z","v":854,"vw":439.115407},{"c":439.26,"h":439.37,"l":439.25,"n":63,"o":439.2501,"t":"2026-10-05T18:30:00Z","v":1561,"vw":439.297686},{"c":439.49,"h":439.49,"l":439.21,"n":204,"o":439.25,"t":"2026-10-05T18:45:00Z","v":4522,"vw":439.307689},{"c":439.94,"h":439.94,"l":439.5489,"n":225,"o":439.55,"t":"2026-10-05T19:00:00Z","v":3992,"vw":439.774505},{"c":439.8,"h":440.0019,"l":439.8,"n":269,"o":439.875,"t":"2026-10-05T19:15:00Z","v":5097,"vw":439.958329},{"c":439.54,"h":439.815,"l":439.49,"n":474,"o":439.815,"t":"2026-10-05T19:30:00Z","v":10296,"vw":439.617977},{"c":439.01,"h":439.48,"l":438.57,"n":952,"o":439.48,"t":"2026-10-05T19:45:00Z","v":44611,"vw":438.801931},{"c":438.96,"h":438.96,"l":438.96,"n":5,"o":438.96,"t":"2026-10-05T20:00:00Z","v":38782,"vw":438.96},{"c":438.99,"h":438.99,"l":438.98,"n":18,"o":438.99,"t":"2026-10-06T08:15:00Z","v":2514,"vw":438.984983},{"c":439.61,"h":439.61,"l":438.96,"n":57,"o":439.02,"t":"2026-10-06T08:30:00Z","v":4972,"vw":439.272804},{"c":439.55,"h":439.63,"l":438.97,"n":64,"o":439.62,"t":"2026-10-06T08:45:00Z","v":4017,"vw":439.425226},{"c":438.98,"h":439.55,"l":438.97,"n":84,"o":438.97,"t":"2026-10-06T09:00:00Z","v":9839,"vw":439.162875},{"c":439.55,"h":439.55,"l":439.48,"n":23,"o":439.48,"t":"2026-10-06T09:15:00Z","v":3116,"vw":439.536853},{"c":440.59,"h":440.59,"l":440.59,"n":1,"o":440.59,"t":"2026-10-06T11:15:00Z","v":40,"vw":440.59},{"c":441.17,"h":441.29,"l":440.82,"n":78,"o":440.82,"t":"2026-10-06T13:30:00Z","v":16282,"vw":440.876635},{"c":441.95,"h":441.95,"l":441.22,"n":74,"o":441.28,"t":"2026-10-06T13:45:00Z","v":2239,"vw":441.401352},{"c":442.05,"h":442.16,"l":441.91,"n":189,"o":441.91,"t":"2026-10-06T14:00:00Z","v":8514,"vw":442.048264},{"c":441.43,"h":442,"l":441.43,"n":42,"o":442,"t":"2026-10-06T14:15:00Z","v":617,"vw":441.689046},{"c":441.89,"h":441.89,"l":441.13,"n":59,"o":441.13,"t":"2026-10-06T14:30:00Z","v":1528,"vw":441.609223},{"c":441.98,"h":442.06,"l":441.7,"n":87,"o":441.85,"t":"2026-10-06T14:45:00Z","v":2119,"vw":441.822863},{"c":442.56,"h":442.56,"l":442.09,"n":65,"o":442.095,"t":"2026-10-06T15:00:00Z","v":1824,"vw":442.235454},{"c":442.69,"h":442.76,"l":442.58,"n":79,"o":442.68,"t":"2026-10-06T15:15:00Z","v":1712,"vw":442.667011},{"c":442.583,"h":442.71,"l":442.54,"n":58,"o":442.57,"t":"2026-10-06T15:30:00Z","v":4477,"vw":442.60445},{"c":442.52,"h":442.64,"l":442.51,"n":22,"o":442.58,"t":"2026-10-06T15:45:00Z","v":724,"vw":442.575701},{"c":442.42,"h":442.53,"l":442.34,"n":23,"o":442.53,"t":"2026-10-06T16:00:00Z","v":810,"vw":442.448955},{"c":442.115,"h":442.26,"l":442.115,"n":104,"o":442.23,"t":"2026-10-06T16:15:00Z","v":6044,"vw":442.199772},{"c":442.07,"h":442.1251,"l":441.94,"n":36,"o":441.94,"t":"2026-10-06T16:30:00Z","v":1318,"vw":441.999851},{"c":441.81,"h":442.0701,"l":441.73,"n":46,"o":442.0701,"t":"2026-10-06T16:45:00Z","v":1096,"vw":441.863509},{"c":441.605,"h":441.855,"l":441.605,"n":13,"o":441.85,"t":"2026-10-06T17:00:00Z","v":295,"vw":441.765861},{"c":441.62,"h":441.62,"l":441.31,"n":31,"o":441.57,"t":"2026-10-06T17:15:00Z","v":1015,"vw":441.462638},{"c":441.795,"h":441.84,"l":441.57,"n":118,"o":441.57,"t":"2026-10-06T17:30:00Z","v":2801,"vw":441.735323},{"c":441.78,"h":441.8766,"l":441.7194,"n":63,"o":441.7989,"t":"2026-10-06T17:45:00Z","v":1557,"vw":441.818406},{"c":441.83,"h":441.94,"l":441.82,"n":19,"o":441.82,"t":"2026-10-06T18:00:00Z","v":988,"vw":441.874381},{"c":441.7117,"h":441.92,"l":441.62,"n":40,"o":441.895,"t":"2026-10-06T18:15:00Z","v":2033,"vw":441.747843},{"c":441.65,"h":441.715,"l":441.61,"n":15,"o":441.715,"t":"2026-10-06T18:30:00Z","v":5278,"vw":441.650281},{"c":441.79,"h":441.79,"l":441.59,"n":77,"o":441.635,"t":"2026-10-06T18:45:00Z","v":2256,"vw":441.693725},{"c":441.67,"h":441.84,"l":441.6101,"n":97,"o":441.815,"t":"2026-10-06T19:00:00Z","v":2809,"vw":441.645557},{"c":441.54,"h":441.695,"l":441.51,"n":123,"o":441.695,"t":"2026-10-06T19:15:00Z","v":3218,"vw":441.56482},{"c":441.44,"h":441.59,"l":441.41,"n":205,"o":441.555,"t":"2026-10-06T19:30:00Z","v":22217,"vw":441.551128},{"c":441.37,"h":441.485,"l":441.23,"n":272,"o":441.47,"t":"2026-10-06T19:45:00Z","v":27202,"vw":441.404113},{"c":441.41,"h":441.41,"l":441.41,"n":6,"o":441.41,"t":"2026-10-06T20:00:00Z","v":5578,"vw":441.41},{"c":439.76,"h":444.4,"l":439.76,"n":15,"o":441.49,"t":"2026-10-07T08:00:00Z","v":702,"vw":441.864627},{"c":441.13,"h":441.13,"l":441.13,"n":2,"o":441.13,"t":"2026-10-07T09:30:00Z","v":51,"vw":441.13},{"c":438.51,"h":439.282,"l":438.23,"n":105,"o":438.9,"t":"2026-10-07T13:30:00Z","v":5567,"vw":438.668238},{"c":438.5193,"h":438.63,"l":438.178,"n":88,"o":438.44,"t":"2026-10-07T13:45:00Z","v":6764,"vw":438.410432},{"c":438,"h":438.23,"l":438,"n":9,"o":438.23,"t":"2026-10-07T14:00:00Z","v":499,"vw":438.139703},{"c":438.15,"h":438.445,"l":438.1,"n":75,"o":438.1,"t":"2026-10-07T14:15:00Z","v":6479,"vw":438.380738},{"c":437.8528,"h":438.26,"l":437.83,"n":30,"o":438.26,"t":"2026-10-07T14:30:00Z","v":1354,"vw":438.04966},{"c":438.16,"h":438.16,"l":437.74,"n":50,"o":437.85,"t":"2026-10-07T14:45:00Z","v":1357,"vw":437.883731},{"c":438.41,"h":438.41,"l":437.83,"n":48,"o":438.135,"t":"2026-10-07T15:00:00Z","v":1668,"vw":438.062508},{"c":438.24,"h":438.43,"l":438.24,"n":9,"o":438.43,"t":"2026-10-07T15:15:00Z","v":433,"vw":438.311276},{"c":439.02,"h":439.02,"l":438.385,"n":54,"o":438.385,"t":"2026-10-07T15:30:00Z","v":7995,"vw":438.821125},{"c":439.26,"h":439.26,"l":438.95,"n":40,"o":438.95,"t":"2026-10-07T15:45:00Z","v":1984,"vw":439.128961},{"c":439.345,"h":439.35,"l":438.94,"n":146,"o":439.17,"t":"2026-10-07T16:00:00Z","v":7507,"vw":439.217261},{"c":439.4163,"h":439.53,"l":439.3399,"n":44,"o":439.3399,"t":"2026-10-07T16:15:00Z","v":4527,"vw":439.389042},{"c":439.24,"h":439.475,"l":439.205,"n":41,"o":439.365,"t":"2026-10-07T16:30:00Z","v":10873,"vw":439.364095},{"c":439.23,"h":439.505,"l":439.18,"n":88,"o":439.35,"t":"2026-10-07T16:45:00Z","v":11948,"vw":439.255973},{"c":439.69,"h":439.86,"l":439.12,"n":117,"o":439.28,"t":"2026-10-07T17:00:00Z","v":3770,"vw":439.38081},{"c":439.855,"h":439.9596,"l":439.72,"n":30,"o":439.72,"t":"2026-10-07T17:15:00Z","v":1778,"vw":439.892086},{"c":439.81,"h":439.865,"l":439.687,"n":53,"o":439.78,"t":"2026-10-07T17:30:00Z","v":3029,"vw":439.807214},{"c":439.8,"h":440.04,"l":439.68,"n":50,"o":440.04,"t":"2026-10-07T17:45:00Z","v":1649,"vw":439.811053},{"c":439.8599,"h":440.015,"l":439.6103,"n":24,"o":439.62,"t":"2026-10-07T18:00:00Z","v":2361,"vw":439.822642},{"c":439.94,"h":439.94,"l":439.8,"n":42,"o":439.85,"t":"2026-10-07T18:15:00Z","v":1916,"vw":439.846344},{"c":439.91,"h":439.98,"l":439.665,"n":33,"o":439.875,"t":"2026-10-07T18:30:00Z","v":1160,"vw":439.87172},{"c":439.96,"h":440.005,"l":439.85,"n":32,"o":439.86,"t":"2026-10-07T18:45:00Z","v":1050,"vw":439.938962},{"c":439.78,"h":440.12,"l":439.68,"n":138,"o":440.12,"t":"2026-10-07T19:00:00Z","v":5105,"vw":439.857421},{"c":439.7,"h":439.78,"l":439.615,"n":77,"o":439.615,"t":"2026-10-07T19:15:00Z","v":2425,"vw":439.685034},{"c":439.68,"h":439.68,"l":439.495,"n":109,"o":439.6732,"t":"2026-10-07T19:30:00Z","v":3055,"vw":439.618406},{"c":439.67,"h":439.85,"l":439.5,"n":205,"o":439.685,"t":"2026-10-07T19:45:00Z","v":8092,"vw":439.688183},{"c":439.48,"h":439.48,"l":439.48,"n":5,"o":439.48,"t":"2026-10-07T20:00:00Z","v":2008,"vw":439.48},{"c":437.31,"h":438.8,"l":437.25,"n":7,"o":438.79,"t":"2026-10-08T08:00:00Z","v":500,"vw":438.085},{"c":437.1,"h":437.1,"l":437.1,"n":3,"o":437.1,"t":"2026-10-08T12:00:00Z","v":164,"vw":437.1},{"c":438.18,"h":438.44,"l":438.11,"n":35,"o":438.11,"t":"2026-10-08T13:30:00Z","v":2072,"vw":438.140721},{"c":438.64,"h":438.75,"l":438.165,"n":49,"o":438.205,"t":"2026-10-08T13:45:00Z","v":6424,"vw":438.622385},{"c":438.7736,"h":438.8492,"l":438.685,"n":8,"o":438.685,"t":"2026-10-08T14:00:00Z","v":490,"vw":438.762279},{"c":439.152,"h":439.152,"l":438.88,"n":18,"o":438.88,"t":"2026-10-08T14:15:00Z","v":945,"vw":439.016009},{"c":438.96,"h":439.15,"l":438.96,"n":65,"o":439.09,"t":"2026-10-08T14:30:00Z","v":3074,"vw":439.065176},{"c":438.55,"h":438.81,"l":438.42,"n":30,"o":438.8001,"t":"2026-10-08T14:45:00Z","v":817,"vw":438.612593},{"c":438.25,"h":438.4979,"l":438.215,"n":55,"o":438.49,"t":"2026-10-08T15:00:00Z","v":2104,"vw":438.366531},{"c":438.12,"h":438.12,"l":437.82,"n":29,"o":437.835,"t":"2026-10-08T15:15:00Z","v":461,"vw":437.909019},{"c":437.88,"h":437.99,"l":437.765,"n":72,"o":437.99,"t":"2026-10-08T15:30:00Z","v":820,"vw":437.842688},{"c":437.92,"h":438.025,"l":437.85,"n":124,"o":438.025,"t":"2026-10-08T15:45:00Z","v":1558,"vw":437.918362},{"c":438.16,"h":438.16,"l":437.9,"n":41,"o":437.945,"t":"2026-10-08T16:00:00Z","v":489,"vw":437.962833},{"c":438.71,"h":439.505,"l":438.16,"n":255,"o":438.16,"t":"2026-10-08T16:15:00Z","v":10010,"vw":438.601631},{"c":438.26,"h":438.665,"l":438.21,"n":259,"o":438.57,"t":"2026-10-08T16:30:00Z","v":4182,"vw":438.513649},{"c":437.31,"h":438.28,"l":437.1,"n":233,"o":438.28,"t":"2026-10-08T16:45:00Z","v":6360,"vw":437.65704},{"c":437.52,"h":437.52,"l":436.78,"n":197,"o":437.33,"t":"2026-10-08T17:00:00Z","v":3509,"vw":437.07694},{"c":436.41,"h":437.67,"l":436.21,"n":209,"o":437.53,"t":"2026-10-08T17:15:00Z","v":3941,"vw":437.087946},{"c":437.195,"h":437.195,"l":436.41,"n":82,"o":436.41,"t":"2026-10-08T17:30:00Z","v":2587,"vw":436.934158},{"c":436.92,"h":437.245,"l":436.66,"n":95,"o":437.245,"t":"2026-10-08T17:45:00Z","v":4310,"vw":436.9259},{"c":437.275,"h":437.275,"l":436.71,"n":65,"o":437.05,"t":"2026-10-08T18:00:00Z","v":2356,"vw":437.06078},{"c":437.66,"h":437.86,"l":437.39,"n":218,"o":437.42,"t":"2026-10-08T18:15:00Z","v":2902,"vw":437.660928},{"c":437.41,"h":437.58,"l":437.33,"n":174,"o":437.58,"t":"2026-10-08T18:30:00Z","v":2561,"vw":437.455829},{"c":437.46,"h":437.59,"l":437.46,"n":130,"o":437.4906,"t":"2026-10-08T18:45:00Z","v":1795,"vw":437.529132},{"c":437.53,"h":437.53,"l":437.33,"n":116,"o":437.415,"t":"2026-10-08T19:00:00Z","v":1851,"vw":437.398712},{"c":437.67,"h":438.01,"l":437.45,"n":284,"o":437.51,"t":"2026-10-08T19:15:00Z","v":5811,"vw":437.587115},{"c":437.66,"h":437.77,"l":437.5401,"n":501,"o":437.77,"t":"2026-10-08T19:30:00Z","v":5118,"vw":437.655136},{"c":437.995,"h":438.18,"l":437.65,"n":682,"o":437.74,"t":"2026-10-08T19:45:00Z","v":21048,"vw":437.958903},{"c":437.15,"h":438.22,"l":437.15,"n":8,"o":438.22,"t":"2026-10-08T20:00:00Z","v":12469,"vw":438.207123},{"c":438.58,"h":438.58,"l":438.34,"n":11,"o":438.34,"t":"2026-10-09T08:00:00Z","v":162,"vw":438.46},{"c":438.52,"h":439.72,"l":438.52,"n":23,"o":438.52,"t":"2026-10-09T08:15:00Z","v":957,"vw":438.996683},{"c":440.72,"h":440.72,"l":438.58,"n":15,"o":439.66,"t":"2026-10-09T08:30:00Z","v":716,"vw":439.332364},{"c":439.91,"h":440.72,"l":438.58,"n":23,"o":440.72,"t":"2026-10-09T08:45:00Z","v":1171,"vw":439.618868},{"c":438.94,"h":439.73,"l":438.91,"n":122,"o":439.21,"t":"2026-10-09T13:30:00Z","v":6853,"vw":439.359068},{"c":439.19,"h":439.2,"l":438.8001,"n":38,"o":439.01,"t":"2026-10-09T13:45:00Z","v":2218,"vw":439.061893},{"c":439.46,"h":439.46,"l":439.08,"n":19,"o":439.35,"t":"2026-10-09T14:00:00Z","v":9230,"vw":439.091341},{"c":439.65,"h":439.73,"l":439.4901,"n":54,"o":439.55,"t":"2026-10-09T14:15:00Z","v":7427,"vw":439.636506},{"c":439.46,"h":439.56,"l":439.46,"n":24,"o":439.55,"t":"2026-10-09T14:30:00Z","v":1050,"vw":439.497556},{"c":440.06,"h":440.06,"l":439.585,"n":106,"o":439.62,"t":"2026-10-09T14:45:00Z","v":4984,"vw":439.868863},{"c":440.02,"h":440.2,"l":439.9,"n":57,"o":440.08,"t":"2026-10-09T15:00:00Z","v":1286,"vw":439.991228},{"c":440.24,"h":440.28,"l":440.1,"n":15,"o":440.1,"t":"2026-10-09T15:15:00Z","v":538,"vw":440.219556},{"c":440.15,"h":440.15,"l":439.86,"n":25,"o":440.04,"t":"2026-10-09T15:30:00Z","v":3772,"vw":439.954611},{"c":440.18,"h":440.23,"l":439.98,"n":21,"o":439.98,"t":"2026-10-09T15:45:00Z","v":726,"vw":440.105012},{"c":440.21,"h":440.28,"l":439.885,"n":80,"o":440.09,"t":"2026-10-09T16:00:00Z","v":1311,"vw":440.145441},{"c":440.34,"h":440.5297,"l":440.292,"n":29,"o":440.43,"t":"2026-10-09T16:15:00Z","v":1586,"vw":440.470632},{"c":440.45,"h":440.575,"l":440.41,"n":92,"o":440.5,"t":"2026-10-09T16:30:00Z","v":2361,"vw":440.466913},{"c":440.63,"h":440.8,"l":440.54,"n":67,"o":440.55,"t":"2026-10-09T16:45:00Z","v":2917,"vw":440.660716},{"c":440.5,"h":440.75,"l":440.46,"n":68,"o":440.66,"t":"2026-10-09T17:00:00Z","v":4739,"vw":440.592932},{"c":440.56,"h":440.56,"l":440.43,"n":159,"o":440.45,"t":"2026-10-09T17:15:00Z","v":3318,"vw":440.489098},{"c":440.62,"h":440.64,"l":440.5,"n":73,"o":440.51,"t":"2026-10-09T17:30:00Z","v":2664,"vw":440.567847},{"c":440.8299,"h":440.8299,"l":440.58,"n":11,"o":440.595,"t":"2026-10-09T17:45:00Z","v":913,"vw":440.69802},{"c":440.865,"h":440.865,"l":440.655,"n":59,"o":440.82,"t":"2026-10-09T18:00:00Z","v":10658,"vw":440.733283},{"c":440.97,"h":440.97,"l":440.84,"n":53,"o":440.88,"t":"2026-10-09T18:15:00Z","v":2538,"vw":440.930908},{"c":440.84,"h":440.918,"l":440.8281,"n":30,"o":440.895,"t":"2026-10-09T18:30:00Z","v":1954,"vw":440.8963},{"c":441.02,"h":441.28,"l":440.84,"n":64,"o":440.84,"t":"2026-10-09T18:45:00Z","v":2148,"vw":440.98764},{"c":441.17,"h":441.17,"l":441.11,"n":68,"o":441.13,"t":"2026-10-09T19:00:00Z","v":1623,"vw":441.14389},{"c":441.07,"h":441.28,"l":441.07,"n":51,"o":441.14,"t":"2026-10-09T19:15:00Z","v":1373,"vw":441.179269},{"c":440.9999,"h":441.08,"l":440.98,"n":55,"o":441.04,"t":"2026-10-09T19:30:00Z","v":1061,"vw":441.048685},{"c":440.77,"h":440.96,"l":440.71,"n":308,"o":440.95,"t":"2026-10-09T19:45:00Z","v":265740,"vw":440.840838},{"c":440.97,"h":440.97,"l":440.97,"n":5,"o":440.97,"t":"2026-10-09T20:00:00Z","v":19544,"vw":440.97},{"c":440.982,"h":441.2388,"l":440.51,"n":66,"o":441.12,"t":"2026-10-12T13:30:00Z","v":4808,"vw":441.11238},{"c":440.775,"h":441.13,"l":440.77,"n":67,"o":441.13,"t":"2026-10-12T13:45:00Z","v":4273,"vw":440.866819},{"c":440.315,"h":440.6,"l":440.315,"n":21,"o":440.5855,"t":"2026-10-12T14:00:00Z","v":600,"vw":440.531718},{"c":440.2465,"h":440.48,"l":440.2465,"n":3,"o":440.48,"t":"2026-10-12T14:15:00Z","v":281,"vw":440.280341},{"c":440.54,"h":440.5786,"l":440.3346,"n":48,"o":440.43,"t":"2026-10-12T14:30:00Z","v":2080,"vw":440.438954},{"c":440.59,"h":440.59,"l":440.25,"n":36,"o":440.31,"t":"2026-10-12T14:45:00Z","v":10380,"vw":440.291646},{"c":440.56,"h":440.74,"l":440.55,"n":41,"o":440.55,"t":"2026-10-12T15:00:00Z","v":1656,"vw":440.641199},{"c":440.525,"h":440.71,"l":440.525,"n":20,"o":440.69,"t":"2026-10-12T15:15:00Z","v":1158,"vw":440.646023},{"c":440.76,"h":440.76,"l":440.48,"n":67,"o":440.59,"t":"2026-10-12T15:30:00Z","v":4217,"vw":440.496103},{"c":440.9799,"h":440.9799,"l":440.805,"n":7,"o":440.805,"t":"2026-10-12T15:45:00Z","v":979,"vw":440.914175},{"c":440.95,"h":441.05,"l":440.85,"n":25,"o":440.88,"t":"2026-10-12T16:00:00Z","v":6076,"vw":440.885576},{"c":440.6124,"h":440.96,"l":440.48,"n":81,"o":440.91,"t":"2026-10-12T16:15:00Z","v":3532,"vw":440.716243},{"c":440.69,"h":440.69,"l":440.66,"n":5,"o":440.66,"t":"2026-10-12T16:30:00Z","v":221,"vw":440.670909},{"c":440.3,"h":440.52,"l":440.16,"n":31,"o":440.52,"t":"2026-10-12T16:45:00Z","v":1327,"vw":440.257647},{"c":440.36,"h":440.37,"l":440.1872,"n":19,"o":440.235,"t":"2026-10-12T17:00:00Z","v":913,"vw":440.286154},{"c":440.42,"h":440.42,"l":440.3167,"n":8,"o":440.3167,"t":"2026-10-12T17:15:00Z","v":657,"vw":440.37005},{"c":440.175,"h":440.35,"l":440.175,"n":12,"o":440.35,"t":"2026-10-12T17:30:00Z","v":501,"vw":440.265077},{"c":440.3472,"h":440.37,"l":440.3019,"n":26,"o":440.33,"t":"2026-10-12T17:45:00Z","v":1575,"vw":440.326441},{"c":440.21,"h":440.31,"l":440.14,"n":276,"o":440.31,"t":"2026-10-12T18:00:00Z","v":39130,"vw":440.159432},{"c":440.11,"h":440.12,"l":440.0578,"n":24,"o":440.12,"t":"2026-10-12T18:15:00Z","v":545,"vw":440.096149},{"c":440.13,"h":440.13,"l":439.98,"n":47,"o":440.02,"t":"2026-10-12T18:30:00Z","v":1023,"vw":440.041426},{"c":440,"h":440.14,"l":439.905,"n":21,"o":440.14,"t":"2026-10-12T18:45:00Z","v":1013,"vw":439.957603},{"c":440,"h":440.0599,"l":439.9168,"n":31,"o":439.945,"t":"2026-10-12T19:00:00Z","v":891,"vw":439.979601},{"c":439.935,"h":440.01,"l":439.935,"n":162,"o":439.95,"t":"2026-10-12T19:15:00Z","v":2505,"vw":439.980582},{"c":440.19,"h":440.25,"l":439.99,"n":62,"o":439.99,"t":"2026-10-12T19:30:00Z","v":1951,"vw":440.145738},{"c":440.36,"h":440.45,"l":440.215,"n":283,"o":440.22,"t":"2026-10-12T19:45:00Z","v":10052,"vw":440.337246},{"c":440.43,"h":440.43,"l":440.43,"n":3,"o":440.43,"t":"2026-10-12T20:00:00Z","v":714,"vw":440.43},{"c":441.4,"h":441.4,"l":441.4,"n":12,"o":441.4,"t":"2026-10-13T09:30:00Z","v":111,"vw":441.4},{"c":440.61,"h":440.61,"l":440.6,"n":3,"o":440.6,"t":"2026-10-13T10:45:00Z","v":601,"vw":440.605},{"c":440.72,"h":440.83,"l":439.61,"n":51,"o":439.61,"t":"2026-10-13T13:30:00Z","v":3097,"vw":440.23829},{"c":440.1535,"h":440.72,"l":440.13,"n":31,"o":440.72,"t":"2026-10-13T13:45:00Z","v":2625,"vw":440.538306},{"c":439.94,"h":440.2458,"l":439.77,"n":18,"o":440.2458,"t":"2026-10-13T14:00:00Z","v":1228,"vw":440.086897},{"c":439.93,"h":440.1045,"l":439.84,"n":30,"o":439.93,"t":"2026-10-13T14:15:00Z","v":1160,"vw":439.950561},{"c":439.93,"h":439.93,"l":439.77,"n":30,"o":439.9054,"t":"2026-10-13T14:30:00Z","v":755,"vw":439.859609},{"c":439.525,"h":439.931,"l":439.525,"n":43,"o":439.905,"t":"2026-10-13T14:45:00Z","v":1324,"vw":439.76691},{"c":439.7,"h":439.72,"l":439.51,"n":49,"o":439.56,"t":"2026-10-13T15:00:00Z","v":1733,"vw":439.627411},{"c":439.37,"h":439.695,"l":439.37,"n":12,"o":439.695,"t":"2026-10-13T15:15:00Z","v":569,"vw":439.570639},{"c":439.1018,"h":439.23,"l":438.98,"n":58,"o":439.1113,"t":"2026-10-13T15:30:00Z","v":3272,"vw":439.114412},{"c":439.3208,"h":439.34,"l":438.985,"n":39,"o":439.08,"t":"2026-10-13T15:45:00Z","v":1713,"vw":439.140034},{"c":439.37,"h":439.615,"l":439.31,"n":42,"o":439.31,"t":"2026-10-13T16:00:00Z","v":1303,"vw":439.456725},{"c":439.81,"h":439.81,"l":439.53,"n":16,"o":439.53,"t":"2026-10-13T16:15:00Z","v":2094,"vw":439.768891},{"c":440.03,"h":440.03,"l":439.91,"n":22,"o":439.91,"t":"2026-10-13T16:30:00Z","v":709,"vw":439.966429},{"c":439.845,"h":440.069,"l":439.845,"n":34,"o":440.04,"t":"2026-10-13T16:45:00Z","v":1590,"vw":439.948058},{"c":439.7,"h":439.745,"l":439.63,"n":37,"o":439.63,"t":"2026-10-13T17:00:00Z","v":845,"vw":439.668963},{"c":439.5785,"h":439.73,"l":439.5785,"n":31,"o":439.675,"t":"2026-10-13T17:15:00Z","v":2389,"vw":439.621185},{"c":439.86,"h":439.86,"l":439.57,"n":44,"o":439.57,"t":"2026-10-13T17:30:00Z","v":1230,"vw":439.63495},{"c":439.59,"h":439.82,"l":439.5337,"n":35,"o":439.82,"t":"2026-10-13T17:45:00Z","v":1506,"vw":439.71913},{"c":440.19,"h":440.245,"l":439.52,"n":73,"o":439.53,"t":"2026-10-13T18:00:00Z","v":2899,"vw":439.920257},{"c":440.025,"h":440.13,"l":440.025,"n":18,"o":440.13,"t":"2026-10-13T18:15:00Z","v":1281,"vw":440.065315},{"c":440.0899,"h":440.13,"l":440.06,"n":22,"o":440.11,"t":"2026-10-13T18:30:00Z","v":635,"vw":440.100511},{"c":440.02,"h":440.055,"l":439.8107,"n":29,"o":440.055,"t":"2026-10-13T18:45:00Z","v":2664,"vw":439.956475},{"c":440.3301,"h":440.4099,"l":440.045,"n":155,"o":440.12,"t":"2026-10-13T19:00:00Z","v":4919,"vw":440.363303},{"c":440.35,"h":440.445,"l":440.3,"n":68,"o":440.445,"t":"2026-10-13T19:15:00Z","v":3032,"vw":440.355945},{"c":440.43,"h":440.53,"l":440.26,"n":101,"o":440.37,"t":"2026-10-13T19:30:00Z","v":3896,"vw":440.39083},{"c":440.15,"h":440.44,"l":440.05,"n":383,"o":440.32,"t":"2026-10-13T19:45:00Z","v":21371,"vw":440.19395},{"c":440.31,"h":440.31,"l":440.31,"n":9,"o":440.31,"t":"2026-10-13T20:00:00Z","v":26491,"vw":440.31},{"c":438.61,"h":438.61,"l":438,"n":16,"o":438.13,"t":"2026-10-14T12:45:00Z","v":1158,"vw":438.407284},{"c":438,"h":438,"l":438,"n":2,"o":438,"t":"2026-10-14T13:00:00Z","v":200,"vw":438},{"c":438.61,"h":438.61,"l":438.61,"n":2,"o":438.61,"t":"2026-10-14T13:15:00Z","v":100,"vw":438.61},{"c":438.38,"h":438.655,"l":437.89,"n":142,"o":438.17,"t":"2026-10-14T13:30:00Z","v":12736,"vw":438.242312},{"c":437.17,"h":438.94,"l":437.17,"n":112,"o":438.42,"t":"2026-10-14T13:45:00Z","v":6436,"vw":438.399301},{"c":437.04,"h":437.41,"l":436.84,"n":186,"o":437.26,"t":"2026-10-14T14:00:00Z","v":7929,"vw":437.094264},{"c":436.98,"h":437.3,"l":436.93,"n":155,"o":437.06,"t":"2026-10-14T14:15:00Z","v":7337,"vw":437.06178},{"c":436.89,"h":437.34,"l":436.69,"n":196,"o":437.01,"t":"2026-10-14T14:30:00Z","v":13155,"vw":437.130479},{"c":436.83,"h":437.17,"l":436.48,"n":238,"o":436.92,"t":"2026-10-14T14:45:00Z","v":9512,"vw":436.790766},{"c":436.11,"h":436.85,"l":436.03,"n":201,"o":436.85,"t":"2026-10-14T15:00:00Z","v":8078,"vw":436.347413},{"c":436.205,"h":436.56,"l":436.205,"n":199,"o":436.21,"t":"2026-10-14T15:15:00Z","v":11313,"vw":436.382178},{"c":435.56,"h":436.29,"l":435.55,"n":137,"o":436.145,"t":"2026-10-14T15:30:00Z","v":6395,"vw":435.882479},{"c":435.83,"h":436.05,"l":435.6,"n":167,"o":435.67,"t":"2026-10-14T15:45:00Z","v":6068,"vw":435.813199},{"c":434.98,"h":435.87,"l":434.98,"n":73,"o":435.87,"t":"2026-10-14T16:00:00Z","v":3020,"vw":435.523881},{"c":435.01,"h":435.07,"l":434.83,"n":98,"o":434.91,"t":"2026-10-14T16:15:00Z","v":4051,"vw":434.952196},{"c":435.44,"h":435.58,"l":434.88,"n":135,"o":434.96,"t":"2026-10-14T16:30:00Z","v":6960,"vw":435.14524},{"c":435.41,"h":435.49,"l":435.175,"n":73,"o":435.45,"t":"2026-10-14T16:45:00Z","v":5744,"vw":435.325286},{"c":435.02,"h":435.515,"l":434.99,"n":50,"o":435.43,"t":"2026-10-14T17:00:00Z","v":1735,"vw":435.23736},{"c":434.33,"h":435.05,"l":434.28,"n":80,"o":434.91,"t":"2026-10-14T17:15:00Z","v":3936,"vw":434.726933},{"c":434.33,"h":434.57,"l":434.18,"n":87,"o":434.43,"t":"2026-10-14T17:30:00Z","v":3539,"vw":434.389502},{"c":433.83,"h":434.33,"l":433.785,"n":94,"o":434.255,"t":"2026-10-14T17:45:00Z","v":2539,"vw":434.079248},{"c":434.26,"h":434.26,"l":433.51,"n":87,"o":433.815,"t":"2026-10-14T18:00:00Z","v":3112,"vw":433.835041},{"c":434.2,"h":434.42,"l":434.06,"n":75,"o":434.275,"t":"2026-10-14T18:15:00Z","v":3457,"vw":434.240246},{"c":433.99,"h":434.23,"l":433.875,"n":75,"o":434.14,"t":"2026-10-14T18:30:00Z","v":2762,"vw":434.073954},{"c":434.04,"h":434.26,"l":433.91,"n":98,"o":433.91,"t":"2026-10-14T18:45:00Z","v":4427,"vw":434.126029},{"c":434.13,"h":434.19,"l":433.69,"n":266,"o":434.01,"t":"2026-10-14T19:00:00Z","v":8618,"vw":433.905654},{"c":434.665,"h":434.76,"l":434.01,"n":497,"o":434.14,"t":"2026-10-14T19:15:00Z","v":14142,"vw":434.320038},{"c":434.68,"h":435.04,"l":434.445,"n":270,"o":434.64,"t":"2026-10-14T19:30:00Z","v":7847,"vw":434.693789},{"c":435.15,"h":435.15,"l":434.42,"n":830,"o":434.58,"t":"2026-10-14T19:45:00Z","v":26014,"vw":434.769938},{"c":435,"h":435,"l":435,"n":7,"o":435,"t":"2026-10-14T20:00:00Z","v":10764,"vw":435},{"c":433.6,"h":433.87,"l":433,"n":144,"o":433.12,"t":"2026-10-15T13:30:00Z","v":7694,"vw":433.319332},{"c":432.425,"h":433.82,"l":432.36,"n":78,"o":433.73,"t":"2026-10-15T13:45:00Z","v":3877,"vw":433.147887},{"c":433.94,"h":434.35,"l":433.01,"n":135,"o":433.01,"t":"2026-10-15T14:00:00Z","v":6517,"vw":434.028241},{"c":434.12,"h":434.24,"l":433.89,"n":61,"o":433.985,"t":"2026-10-15T14:15:00Z","v":3473,"vw":434.021762},{"c":435.1525,"h":435.1525,"l":433.95,"n":52,"o":434,"t":"2026-10-15T14:30:00Z","v":2197,"vw":434.453682},{"c":435.44,"h":435.52,"l":434.84,"n":60,"o":435.05,"t":"2026-10-15T14:45:00Z","v":4471,"vw":435.206388},{"c":436.11,"h":436.12,"l":435.26,"n":123,"o":435.4841,"t":"2026-10-15T15:00:00Z","v":4669,"vw":435.638938},{"c":435.89,"h":436.36,"l":435.78,"n":109,"o":436.11,"t":"2026-10-15T15:15:00Z","v":5524,"vw":435.993773},{"c":435.6,"h":435.865,"l":435.43,"n":255,"o":435.865,"t":"2026-10-15T15:30:00Z","v":3540,"vw":435.607653},{"c":435.89,"h":435.89,"l":435.58,"n":83,"o":435.58,"t":"2026-10-15T15:45:00Z","v":5799,"vw":435.643066},{"c":435.44,"h":435.93,"l":435.42,"n":113,"o":435.855,"t":"2026-10-15T16:00:00Z","v":2932,"vw":435.679364},{"c":435.25,"h":435.46,"l":435.11,"n":87,"o":435.45,"t":"2026-10-15T16:15:00Z","v":2613,"vw":435.324634},{"c":435.54,"h":435.69,"l":435.2,"n":162,"o":435.26,"t":"2026-10-15T16:30:00Z","v":3352,"vw":435.526132},{"c":435.38,"h":435.67,"l":435.26,"n":63,"o":435.64,"t":"2026-10-15T16:45:00Z","v":1056,"vw":435.343083},{"c":435.74,"h":435.83,"l":435.56,"n":315,"o":435.56,"t":"2026-10-15T17:00:00Z","v":18185,"vw":435.753009},{"c":435.8,"h":435.95,"l":435.75,"n":65,"o":435.75,"t":"2026-10-15T17:15:00Z","v":2352,"vw":435.88864},{"c":436.47,"h":436.66,"l":435.84,"n":66,"o":435.86,"t":"2026-10-15T17:30:00Z","v":2751,"vw":436.167558},{"c":436.48,"h":436.53,"l":436.41,"n":82,"o":436.47,"t":"2026-10-15T17:45:00Z","v":2536,"vw":436.480138},{"c":435.57,"h":436.37,"l":435.56,"n":105,"o":436.37,"t":"2026-10-15T18:00:00Z","v":4999,"vw":435.790875},{"c":435.34,"h":435.61,"l":435.3,"n":29,"o":435.61,"t":"2026-10-15T18:15:00Z","v":953,"vw":435.410693},{"c":435.74,"h":435.77,"l":435.505,"n":28,"o":435.505,"t":"2026-10-15T18:30:00Z","v":2154,"vw":435.680708},{"c":436.07,"h":436.07,"l":435.724509,"n":66,"o":435.73,"t":"2026-10-15T18:45:00Z","v":2800,"vw":435.922133},{"c":436.83,"h":436.83,"l":436.12,"n":40,"o":436.12,"t":"2026-10-15T19:00:00Z","v":1455,"vw":436.56898},{"c":436.93,"h":437.32,"l":436.93,"n":89,"o":437.01,"t":"2026-10-15T19:15:00Z","v":2296,"vw":437.167504},{"c":437.06,"h":437.15,"l":436.86,"n":64,"o":436.88,"t":"2026-10-15T19:30:00Z","v":2871,"vw":437.025376},{"c":436.9,"h":437.26,"l":436.67,"n":346,"o":437.15,"t":"2026-10-15T19:45:00Z","v":9121,"vw":436.97544},{"c":436.76,"h":436.76,"l":436.76,"n":6,"o":436.76,"t":"2026-10-15T20:00:00Z","v":1592,"vw":436.76},{"c":437.18,"h":439.91,"l":437.18,"n":4,"o":439.91,"t":"2026-10-16T11:15:00Z","v":124,"vw":438.530632},{"c":436.99,"h":437.86,"l":436.58,"n":69,"o":437.86,"t":"2026-10-16T13:30:00Z","v":1765,"vw":437.181591},{"c":436.64,"h":437.14,"l":436.454,"n":92,"o":437.14,"t":"2026-10-16T13:45:00Z","v":3522,"vw":436.750763},{"c":436.495,"h":436.83,"l":436.13,"n":227,"o":436.44,"t":"2026-10-16T14:00:00Z","v":18192,"vw":436.774125},{"c":436.355,"h":436.42,"l":436.22,"n":24,"o":436.22,"t":"2026-10-16T14:15:00Z","v":1222,"vw":436.348205},{"c":436.8,"h":436.89,"l":436.21,"n":46,"o":436.21,"t":"2026-10-16T14:30:00Z","v":1474,"vw":436.437613},{"c":436.5,"h":437.12,"l":436.44,"n":64,"o":437,"t":"2026-10-16T14:45:00Z","v":7081,"vw":436.96471},{"c":435.43,"h":436.35,"l":435.43,"n":96,"o":436.35,"t":"2026-10-16T15:00:00Z","v":2002,"vw":435.933341},{"c":434.8701,"h":435.67,"l":434.8701,"n":94,"o":435.6,"t":"2026-10-16T15:15:00Z","v":8219,"vw":434.981756},{"c":434.9799,"h":435.3099,"l":434.89,"n":304,"o":434.97,"t":"2026-10-16T15:30:00Z","v":13826,"vw":435.13567},{"c":434.52,"h":435.17,"l":434.45,"n":17,"o":435.08,"t":"2026-10-16T15:45:00Z","v":401,"vw":434.690405},{"c":434.16,"h":434.16,"l":433.68,"n":12,"o":433.995,"t":"2026-10-16T16:00:00Z","v":297,"vw":433.954118},{"c":434.24,"h":434.505,"l":434.192,"n":28,"o":434.505,"t":"2026-10-16T16:15:00Z","v":1043,"vw":434.319432},{"c":433.57,"h":434.035,"l":433.55,"n":13,"o":434.035,"t":"2026-10-16T16:30:00Z","v":364,"vw":433.727374},{"c":433.23,"h":433.76,"l":433.09,"n":26,"o":433.76,"t":"2026-10-16T16:45:00Z","v":1122,"vw":433.457384},{"c":432.04,"h":433.36,"l":432.04,"n":30,"o":433.36,"t":"2026-10-16T17:00:00Z","v":4504,"vw":432.53037},{"c":431.78,"h":431.97,"l":431.39,"n":62,"o":431.97,"t":"2026-10-16T17:15:00Z","v":1287,"vw":431.716412},{"c":432.9,"h":432.9,"l":432.215,"n":103,"o":432.33,"t":"2026-10-16T17:30:00Z","v":4600,"vw":432.448151},{"c":431.75,"h":432.63,"l":431.75,"n":32,"o":432.63,"t":"2026-10-16T17:45:00Z","v":1271,"vw":432.057609},{"c":431.535,"h":431.7692,"l":431.22,"n":84,"o":431.635,"t":"2026-10-16T18:00:00Z","v":2779,"vw":431.532149},{"c":431.12,"h":431.33,"l":431.04,"n":33,"o":431.31,"t":"2026-10-16T18:15:00Z","v":894,"vw":431.234445},{"c":431.13,"h":431.35,"l":431.03,"n":15,"o":431.03,"t":"2026-10-16T18:30:00Z","v":455,"vw":431.20531},{"c":430.83,"h":431.22,"l":430.65,"n":106,"o":431.175,"t":"2026-10-16T18:45:00Z","v":4441,"vw":430.952536},{"c":431.36,"h":431.39,"l":430.45,"n":156,"o":430.8201,"t":"2026-10-16T19:00:00Z","v":2916,"vw":430.9494},{"c":431.64,"h":431.67,"l":431.09,"n":92,"o":431.51,"t":"2026-10-16T19:15:00Z","v":1358,"vw":431.464446},{"c":431.018,"h":431.88,"l":431,"n":122,"o":431.88,"t":"2026-10-16T19:30:00Z","v":4204,"vw":431.345791},{"c":431.98,"h":432.17,"l":431.11,"n":2087,"o":431.11,"t":"2026-10-16T19:45:00Z","v":141490,"vw":432.006152},{"c":431.94,"h":431.94,"l":431.94,"n":10,"o":431.94,"t":"2026-10-16T20:00:00Z","v":283990,"vw":431.94},{"c":434.03,"h":434.37,"l":433.76,"n":236,"o":433.9,"t":"2026-10-19T13:30:00Z","v":9623,"vw":434.026494},{"c":433.49,"h":434.0099,"l":433.4301,"n":101,"o":433.85,"t":"2026-10-19T13:45:00Z","v":8866,"vw":433.704217},{"c":434.3801,"h":434.3801,"l":433.14,"n":127,"o":433.52,"t":"2026-10-19T14:00:00Z","v":8893,"vw":433.454204},{"c":434.55,"h":434.85,"l":434.55,"n":62,"o":434.6941,"t":"2026-10-19T14:15:00Z","v":3023,"vw":434.720712},{"c":433.932,"h":434.355,"l":433.78,"n":256,"o":434.355,"t":"2026-10-19T14:30:00Z","v":11907,"vw":434.04349},{"c":434.395,"h":434.415,"l":434,"n":221,"o":434,"t":"2026-10-19T14:45:00Z","v":9537,"vw":434.175028},{"c":434.75,"h":434.93,"l":434.44,"n":130,"o":434.44,"t":"2026-10-19T15:00:00Z","v":8839,"vw":434.709819},{"c":435.51,"h":435.57,"l":434.8,"n":158,"o":434.805,"t":"2026-10-19T15:15:00Z","v":12507,"vw":435.084028},{"c":435.54,"h":435.72,"l":435.22,"n":214,"o":435.45,"t":"2026-10-19T15:30:00Z","v":11045,"vw":435.499695},{"c":435.19,"h":435.53,"l":435.19,"n":170,"o":435.41,"t":"2026-10-19T15:45:00Z","v":7461,"vw":435.403216},{"c":434.74,"h":435.19,"l":434.36,"n":146,"o":435.19,"t":"2026-10-19T16:00:00Z","v":6427,"vw":434.554882},{"c":434.4941,"h":434.76,"l":434.32,"n":75,"o":434.63,"t":"2026-10-19T16:15:00Z","v":4881,"vw":434.569601},{"c":434.48,"h":434.49,"l":434.2,"n":154,"o":434.4,"t":"2026-10-19T16:30:00Z","v":8776,"vw":434.275869},{"c":434.035,"h":434.52,"l":434.035,"n":41,"o":434.52,"t":"2026-10-19T16:45:00Z","v":2743,"vw":434.356081},{"c":434.03,"h":434.11,"l":433.81,"n":61,"o":434.03,"t":"2026-10-19T17:00:00Z","v":2809,"vw":434.005316},{"c":434.145,"h":434.175,"l":433.89,"n":99,"o":433.995,"t":"2026-10-19T17:15:00Z","v":9420,"vw":434.004023},{"c":434.01,"h":434.12,"l":433.82,"n":128,"o":433.98,"t":"2026-10-19T17:30:00Z","v":4013,"vw":434.013866},{"c":434.09,"h":434.09,"l":433.64,"n":254,"o":433.9,"t":"2026-10-19T17:45:00Z","v":11323,"vw":433.789729},{"c":434.15,"h":434.19,"l":433.81,"n":51,"o":434.19,"t":"2026-10-19T18:00:00Z","v":2351,"vw":434.000362},{"c":433.78,"h":434.3,"l":433.76,"n":37,"o":434.1634,"t":"2026-10-19T18:15:00Z","v":5060,"vw":434.180747},{"c":433.9601,"h":434.005,"l":433.78,"n":65,"o":433.79,"t":"2026-10-19T18:30:00Z","v":2008,"vw":433.949686},{"c":434.1599,"h":434.24,"l":433.9899,"n":81,"o":434.08,"t":"2026-10-19T18:45:00Z","v":3800,"vw":434.13798},{"c":434.16,"h":434.37,"l":434.055,"n":133,"o":434.14,"t":"2026-10-19T19:00:00Z","v":4468,"vw":434.131595},{"c":434.4587,"h":434.6257,"l":434.24,"n":70,"o":434.24,"t":"2026-10-19T19:15:00Z","v":2354,"vw":434.402295},{"c":434.43,"h":434.59,"l":434.39,"n":109,"o":434.47,"t":"2026-10-19T19:30:00Z","v":4255,"vw":434.474748},{"c":433.61,"h":434.38,"l":433.36,"n":410,"o":434.35,"t":"2026-10-19T19:45:00Z","v":19052,"vw":433.724325},{"c":433.36,"h":433.36,"l":433.36,"n":6,"o":433.36,"t":"2026-10-19T20:00:00Z","v":16522,"vw":433.36},{"c":432.62,"h":433.34,"l":432.62,"n":49,"o":433.2,"t":"2026-10-20T13:30:00Z","v":2759,"vw":433.169563},{"c":433.95,"h":433.995,"l":432.5925,"n":74,"o":432.595,"t":"2026-10-20T13:45:00Z","v":4088,"vw":433.230781},{"c":435.1,"h":435.1,"l":434.475,"n":37,"o":434.475,"t":"2026-10-20T14:00:00Z","v":1164,"vw":434.809052},{"c":436.69,"h":436.75,"l":435.29,"n":117,"o":435.355,"t":"2026-10-20T14:15:00Z","v":6033,"vw":435.875386},{"c":436.77,"h":437.065,"l":436.34,"n":306,"o":436.89,"t":"2026-10-20T14:30:00Z","v":13386,"vw":436.650376},{"c":437.02,"h":437.195,"l":436.66,"n":121,"o":436.8216,"t":"2026-10-20T14:45:00Z","v":5538,"vw":436.837051},{"c":435.31,"h":436.97,"l":434.85,"n":170,"o":436.97,"t":"2026-10-20T15:00:00Z","v":8480,"vw":436.194891},{"c":435.55,"h":436.01,"l":435.28,"n":141,"o":435.315,"t":"2026-10-20T15:15:00Z","v":8833,"vw":435.710023},{"c":435.56,"h":435.56,"l":435.135,"n":115,"o":435.415,"t":"2026-10-20T15:30:00Z","v":6840,"vw":435.292801},{"c":435.7917,"h":435.855,"l":435.385,"n":100,"o":435.59,"t":"2026-10-20T15:45:00Z","v":2651,"vw":435.579424},{"c":435.48,"h":435.81,"l":435.39,"n":129,"o":435.81,"t":"2026-10-20T16:00:00Z","v":4562,"vw":435.538816},{"c":435.38,"h":435.57,"l":435.02,"n":104,"o":435.54,"t":"2026-10-20T16:15:00Z","v":3865,"vw":435.26093},{"c":435.53,"h":435.8099,"l":435.42,"n":175,"o":435.46,"t":"2026-10-20T16:30:00Z","v":9838,"vw":435.635719},{"c":435.18,"h":435.69,"l":435.015,"n":74,"o":435.57,"t":"2026-10-20T16:45:00Z","v":3413,"vw":435.41948},{"c":435.22,"h":435.275,"l":434.9724,"n":257,"o":435.205,"t":"2026-10-20T17:00:00Z","v":10231,"vw":435.160254},{"c":435.6,"h":435.62,"l":435.22,"n":50,"o":435.23,"t":"2026-10-20T17:15:00Z","v":1793,"vw":435.408035},{"c":435.72,"h":435.805,"l":435.67,"n":33,"o":435.68,"t":"2026-10-20T17:30:00Z","v":1138,"vw":435.734732},{"c":435.66,"h":435.945,"l":435.66,"n":119,"o":435.75,"t":"2026-10-20T17:45:00Z","v":3521,"vw":435.754104},{"c":435.84,"h":435.84,"l":435.57,"n":80,"o":435.76,"t":"2026-10-20T18:00:00Z","v":2141,"vw":435.715183},{"c":435.5794,"h":435.88,"l":435.5,"n":48,"o":435.82,"t":"2026-10-20T18:15:00Z","v":2491,"vw":435.699245},{"c":434.98,"h":435.52,"l":434.96,"n":68,"o":435.44,"t":"2026-10-20T18:30:00Z","v":2543,"vw":435.219054},{"c":435.33,"h":435.43,"l":435,"n":55,"o":435,"t":"2026-10-20T18:45:00Z","v":2220,"vw":435.280307},{"c":435.25,"h":435.46,"l":435.2,"n":124,"o":435.29,"t":"2026-10-20T19:00:00Z","v":5466,"vw":435.363219},{"c":435.03,"h":435.26,"l":434.81,"n":139,"o":435.26,"t":"2026-10-20T19:15:00Z","v":5337,"vw":435.0048},{"c":435.1,"h":435.18,"l":434.79,"n":483,"o":434.93,"t":"2026-10-20T19:30:00Z","v":13530,"vw":435.007613},{"c":435.42,"h":435.42,"l":434.93,"n":627,"o":435.16,"t":"2026-10-20T19:45:00Z","v":19024,"vw":435.139915},{"c":435.2,"h":435.2,"l":435.2,"n":6,"o":435.2,"t":"2026-10-20T20:00:00Z","v":1111,"vw":435.2},{"c":436.74,"h":436.85,"l":436.09,"n":128,"o":436.62,"t":"2026-10-21T13:30:00Z","v":4692,"vw":436.494617},{"c":436.55,"h":436.8,"l":436.41,"n":71,"o":436.72,"t":"2026-10-21T13:45:00Z","v":4401,"vw":436.676345},{"c":435.56,"h":436.47,"l":435.33,"n":73,"o":436.46,"t":"2026-10-21T14:00:00Z","v":3062,"vw":435.633832},{"c":435.8275,"h":435.8581,"l":435.5186,"n":55,"o":435.5186,"t":"2026-10-21T14:15:00Z","v":2287,"vw":435.649873},{"c":436.37,"h":436.4075,"l":435.91,"n":100,"o":436.005,"t":"2026-10-21T14:30:00Z","v":3034,"vw":436.094911},{"c":436.655,"h":436.8,"l":436.47,"n":171,"o":436.47,"t":"2026-10-21T14:45:00Z","v":11979,"vw":436.702166},{"c":436.915,"h":436.94,"l":436.57,"n":195,"o":436.675,"t":"2026-10-21T15:00:00Z","v":11501,"vw":436.701394},{"c":437.13,"h":437.14,"l":436.72,"n":104,"o":436.93,"t":"2026-10-21T15:15:00Z","v":3207,"vw":436.988341},{"c":437.51,"h":437.56,"l":437.215,"n":50,"o":437.281,"t":"2026-10-21T15:30:00Z","v":1545,"vw":437.361578},{"c":437.63,"h":437.6949,"l":437.55,"n":44,"o":437.56,"t":"2026-10-21T15:45:00Z","v":1527,"vw":437.615125},{"c":437.51,"h":437.6294,"l":437.31,"n":153,"o":437.53,"t":"2026-10-21T16:00:00Z","v":8410,"vw":437.476821},{"c":437.35,"h":437.555,"l":437.235,"n":140,"o":437.5,"t":"2026-10-21T16:15:00Z","v":7112,"vw":437.358526},{"c":437.805,"h":438.17,"l":437.32,"n":250,"o":437.395,"t":"2026-10-21T16:30:00Z","v":6043,"vw":437.643445},{"c":438,"h":438.04,"l":437.705,"n":91,"o":437.79,"t":"2026-10-21T16:45:00Z","v":3142,"vw":437.85212},{"c":438.165,"h":438.25,"l":437.81,"n":116,"o":437.96,"t":"2026-10-21T17:00:00Z","v":3570,"vw":437.990056},{"c":438.24,"h":438.37,"l":438.2,"n":52,"o":438.225,"t":"2026-10-21T17:15:00Z","v":2713,"vw":438.28561},{"c":438.33,"h":438.355,"l":438.01,"n":82,"o":438.2,"t":"2026-10-21T17:30:00Z","v":2067,"vw":438.107687},{"c":438.22,"h":438.34,"l":438.2,"n":79,"o":438.23,"t":"2026-10-21T17:45:00Z","v":3140,"vw":438.253292},{"c":438.34,"h":438.36,"l":438.07,"n":27,"o":438.08,"t":"2026-10-21T18:00:00Z","v":1036,"vw":438.197646},{"c":438.425,"h":438.5205,"l":438.35,"n":72,"o":438.38,"t":"2026-10-21T18:15:00Z","v":3044,"vw":438.447004},{"c":438.435,"h":438.54,"l":438.395,"n":139,"o":438.44,"t":"2026-10-21T18:30:00Z","v":3807,"vw":438.442826},{"c":437.15,"h":438.42,"l":437.07,"n":242,"o":438.42,"t":"2026-10-21T18:45:00Z","v":6549,"vw":437.922021},{"c":436.755,"h":436.97,"l":436.3,"n":229,"o":436.97,"t":"2026-10-21T19:00:00Z","v":5147,"vw":436.704864},{"c":437.68,"h":437.68,"l":436.84,"n":218,"o":436.84,"t":"2026-10-21T19:15:00Z","v":5410,"vw":437.18076},{"c":437.61,"h":437.74,"l":437.47,"n":247,"o":437.69,"t":"2026-10-21T19:30:00Z","v":4991,"vw":437.580018},{"c":437.73,"h":438.04,"l":437.665,"n":483,"o":437.73,"t":"2026-10-21T19:45:00Z","v":19208,"vw":437.808833},{"c":437.78,"h":437.78,"l":437.78,"n":5,"o":437.78,"t":"2026-10-21T20:00:00Z","v":15397,"vw":437.78},{"c":434.24,"h":434.24,"l":434.24,"n":4,"o":434.24,"t":"2026-10-22T08:00:00Z","v":86,"vw":434.24},{"c":434.115,"h":434.5304,"l":434.025,"n":60,"o":434.04,"t":"2026-10-22T13:30:00Z","v":5180,"vw":434.262427},{"c":434.53,"h":434.53,"l":433.58,"n":99,"o":433.94,"t":"2026-10-22T13:45:00Z","v":4584,"vw":433.775271},{"c":433.8,"h":434.8,"l":433.74,"n":101,"o":434.39,"t":"2026-10-22T14:00:00Z","v":7057,"vw":434.008952},{"c":432.7299,"h":433.79,"l":432.7299,"n":166,"o":433.7499,"t":"2026-10-22T14:15:00Z","v":11023,"vw":433.293601},{"c":432,"h":432.26,"l":431.76,"n":67,"o":432.26,"t":"2026-10-22T14:30:00Z","v":2585,"vw":432.012084},{"c":431.98,"h":432.05,"l":431.825,"n":25,"o":432.05,"t":"2026-10-22T14:45:00Z","v":649,"vw":431.9596},{"c":432.14,"h":432.51,"l":431.94,"n":52,"o":432.51,"t":"2026-10-22T15:00:00Z","v":1140,"vw":432.159296},{"c":432.57,"h":433.08,"l":432.105,"n":76,"o":432.105,"t":"2026-10-22T15:15:00Z","v":2054,"vw":432.603993},{"c":432.57,"h":432.65,"l":432.03,"n":94,"o":432.33,"t":"2026-10-22T15:30:00Z","v":2978,"vw":432.320892},{"c":433.1,"h":433.1,"l":432.37,"n":45,"o":432.37,"t":"2026-10-22T15:45:00Z","v":1894,"vw":432.535961},{"c":433.515,"h":433.5699,"l":433.05,"n":55,"o":433.465,"t":"2026-10-22T16:00:00Z","v":3112,"vw":433.466298},{"c":433.61,"h":433.81,"l":433.48,"n":41,"o":433.48,"t":"2026-10-22T16:15:00Z","v":2530,"vw":433.750243},{"c":432.28,"h":433.52,"l":432.27,"n":138,"o":433.52,"t":"2026-10-22T16:30:00Z","v":3045,"vw":432.701485},{"c":432.6974,"h":432.6974,"l":431.81,"n":43,"o":432.25,"t":"2026-10-22T16:45:00Z","v":1253,"vw":432.308008},{"c":431.935,"h":432.715,"l":431.88,"n":31,"o":432.715,"t":"2026-10-22T17:00:00Z","v":1213,"vw":432.355895},{"c":432.23,"h":432.415,"l":431.93,"n":199,"o":432.145,"t":"2026-10-22T17:15:00Z","v":7989,"vw":432.205719},{"c":432.595,"h":432.69,"l":432.35,"n":26,"o":432.35,"t":"2026-10-22T17:30:00Z","v":909,"vw":432.506173},{"c":432.1999,"h":432.395,"l":432.04,"n":112,"o":432.395,"t":"2026-10-22T17:45:00Z","v":3153,"vw":432.22052},{"c":432.17,"h":432.17,"l":431.435,"n":131,"o":432.125,"t":"2026-10-22T18:00:00Z","v":2272,"vw":431.726394},{"c":431.9,"h":432.69,"l":431.9,"n":43,"o":432.06,"t":"2026-10-22T18:15:00Z","v":1208,"vw":432.353445},{"c":431.655,"h":431.9,"l":431.51,"n":94,"o":431.68,"t":"2026-10-22T18:30:00Z","v":8236,"vw":431.667279},{"c":431.7,"h":431.92,"l":431.7,"n":51,"o":431.8999,"t":"2026-10-22T18:45:00Z","v":2298,"vw":431.843944},{"c":431.82,"h":431.82,"l":431.31,"n":58,"o":431.475,"t":"2026-10-22T19:00:00Z","v":2227,"vw":431.601467},{"c":432.24,"h":432.24,"l":431.88,"n":90,"o":431.88,"t":"2026-10-22T19:15:00Z","v":2732,"vw":432.044559},{"c":431.8,"h":432.365,"l":431.71,"n":256,"o":432.365,"t":"2026-10-22T19:30:00Z","v":7374,"vw":431.977619},{"c":432.85,"h":432.93,"l":431.56,"n":515,"o":431.76,"t":"2026-10-22T19:45:00Z","v":21677,"vw":432.429967},{"c":433.02,"h":433.02,"l":433.02,"n":5,"o":433.02,"t":"2026-10-22T20:00:00Z","v":3639,"vw":433.02}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-02-19"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.805395703767297,"strike":457.9901074058176,"iv":0.14269662664405314,"gamma":0.010138235460240383,"theta":-0.05770171375022623,"vega":0.21293899463437657,"rho":0.028690984379517,"breakevenPct":5.952497138604432},{"delta":0.15,"premium":1.1958564298709708,"strike":451.6142946266129,"iv":0.1287131913392953,"gamma":0.014880084187447865,"theta":-0.07065138125973557,"vega":0.2823586677034913,"rho":0.043155739011044796,"breakevenPct":4.570262587521096},{"delta":0.2,"premium":1.7489360701754015,"strike":448.2696486931616,"iv":0.12798405752662234,"gamma":0.01767415526242869,"theta":-0.08457835886598204,"vega":0.3364459780902657,"rho":0.05876686913993818,"breakevenPct":3.9255888326952664},{"delta":0.25,"premium":2.3689545917114683,"strike":445.7389608501573,"iv":0.13140196965771958,"gamma":0.01970654283020834,"theta":-0.09899139379943248,"vega":0.3852494006210198,"rho":0.07485205624819515,"breakevenPct":3.4843460906814387},{"delta":0.3,"premium":3.110915492957746,"strike":443.4419014084507,"iv":0.13433204225352113,"gamma":0.02098556338028169,"theta":-0.1109281690140845,"vega":0.4196306338028169,"rho":0.09092808549810485,"breakevenPct":3.1252175191465716},{"delta":0.35,"premium":3.9031690140845066,"strike":441.2411971830986,"iv":0.13706091549295774,"gamma":0.02195387323943662,"theta":-0.12184366197183098,"vega":0.4480637323943662,"rho":0.10700033777818772,"breakevenPct":2.7999552439109365},{"delta":0.4,"premium":4.775411968777104,"strike":439.0546400693842,"iv":0.13920503035559412,"gamma":0.022594535993061576,"theta":-0.130514657415438,"vega":0.468410841283608,"rho":0.12315632858839026,"breakevenPct":2.496432506157073},{"delta":0.45,"premium":5.75112749349523,"strike":436.88638334778835,"iv":0.14059271465741544,"gamma":0.02281136166522116,"theta":-0.13628222029488293,"vega":0.478298091934085,"rho":0.1394206417173714,"breakevenPct":2.2210315554209155},{"delta":0.5,"premium":6.797614593077642,"strike":434.6959775491113,"iv":0.14255397567820394,"gamma":0.02284798877455566,"theta":-0.14196276894293733,"vega":0.4859575304022451,"rho":0.15571651636676972,"breakevenPct":1.9568593003069148},{"delta":0.55,"premium":8.317726847521048,"strike":432.3573433115061,"iv":0.14835378858746492,"gamma":0.02167867165575304,"theta":-0.14706099158091676,"vega":0.47870776426566886,"rho":0.17222361042203724,"breakevenPct":1.7678329312796566},{"delta":0.6,"premium":9.83783910196445,"strike":430.0187090739008,"iv":0.1541536014967259,"gamma":0.020509354536950422,"theta":-0.15215921421889617,"vega":0.4714579981290926,"rho":0.18873070447730472,"breakevenPct":1.5788065622523988},{"delta":0.65,"premium":11.753508771929825,"strike":427.280701754386,"iv":0.15849649122807016,"gamma":0.01903157894736842,"theta":-0.15143859649122807,"vega":0.44872105263157896,"rho":0.20506361057339545,"breakevenPct":1.3888990176702765},{"delta":0.7,"premium":13.76347150259067,"strike":424.4559585492228,"iv":0.162720207253886,"gamma":0.017484455958549226,"theta":-0.1497880829015544,"vega":0.4233891191709845,"rho":0.2213612637591874,"breakevenPct":1.2007366984927967},{"delta":0.75,"premium":16.224611398963727,"strike":421.2176165803109,"iv":0.1664119170984456,"gamma":0.015606217616580311,"theta":-0.14376476683937822,"vega":0.3858243523316062,"rho":0.23749128791907373,"breakevenPct":1.0212525932461822},{"delta":0.8,"premium":19.39,"strike":417.3333333333333,"iv":0.17228,"gamma":0.0133,"theta":-0.1359,"vega":0.33986,"rho":0.2532285960615659,"breakevenPct":0.8552337844287453},{"delta":0.85,"premium":23.282871287128707,"strike":412.7524752475248,"iv":0.1778631683168317,"gamma":0.01068633663366337,"theta":-0.12371801980198022,"vega":0.28291702970297034,"rho":0.26851810554276057,"breakevenPct":0.6963527168845519},{"delta":0.9,"premium":28.744545454545452,"strike":406.6363636363636,"iv":0.18555090909090907,"gamma":0.007720000000000001,"theta":-0.10692909090909092,"vega":0.21339454545454548,"rho":0.28273909834382455,"breakevenPct":0.5452194103988505}],"put":[{"delta":0.1,"premium":1.3418346774193548,"strike":401.0282258064516,"iv":0.22625282258064514,"gamma":0.006387903225806452,"theta":-0.07848911290322581,"vega":0.21393225806451613,"rho":-0.03825436781022666,"breakevenPct":7.6979374788618795},{"delta":0.15,"premium":2.0119335347432026,"strike":409.57703927492446,"iv":0.20673051359516617,"gamma":0.0092392749244713,"theta":-0.0940963746223565,"vega":0.28435256797583086,"rho":-0.05730171512241071,"breakevenPct":5.878456944210135},{"delta":0.2,"premium":2.6818935427574173,"strike":415.6108202443281,"iv":0.19167382198952881,"gamma":0.011905410122164048,"theta":-0.10304834205933683,"vega":0.3409602094240837,"rho":-0.0762562548113096,"breakevenPct":4.6397564312108655},{"delta":0.25,"premium":3.445418848167539,"strike":419.9738219895288,"iv":0.18434397905759162,"gamma":0.014086910994764397,"theta":-0.11125078534031413,"vega":0.38781884816753925,"rho":-0.09506228248991144,"breakevenPct":3.808506964721887},{"delta":0.3,"premium":4.234361549497848,"strike":423.56527977044476,"iv":0.17738335724533716,"gamma":0.01602525107604017,"theta":-0.11465136298421807,"vega":0.4226119081779053,"rho":-0.11375617977565998,"breakevenPct":3.1613047385924604},{"delta":0.35,"premium":5.062367491166077,"strike":426.7667844522968,"iv":0.17117243816254418,"gamma":0.017648056537102472,"theta":-0.11564664310954065,"vega":0.4493975265017668,"rho":-0.13234958346604728,"breakevenPct":2.6131779222366744},{"delta":0.4,"premium":5.916313309776208,"strike":429.71142520612483,"iv":0.16545983510011777,"gamma":0.01906148409893993,"theta":-0.11505771495877504,"vega":0.4708934040047114,"rho":-0.15087644265513883,"breakevenPct":2.130360746305329},{"delta":0.45,"premium":6.932946518668013,"strike":432.2754793138244,"iv":0.1620784056508577,"gamma":0.019837134207870838,"theta":-0.11222391523713421,"vega":0.4793258324924319,"rho":-0.1692122515626276,"breakevenPct":1.7730052202770261},{"delta":0.5,"premium":7.967255297679112,"strike":434.7981836528759,"iv":0.1589502522704339,"gamma":0.020543491422805246,"theta":-0.10914621594349141,"vega":0.48633895055499493,"rho":-0.18752730334417722,"breakevenPct":1.4292807825973908},{"delta":0.55,"premium":9.222115384615385,"strike":437.21153846153845,"iv":0.15679807692307693,"gamma":0.020511538461538463,"theta":-0.10292884615384615,"vega":0.4789826923076923,"rho":-0.20567596107081718,"breakevenPct":1.1617423959809952},{"delta":0.6,"premium":10.496153846153845,"strike":439.61538461538464,"iv":0.15473076923076923,"gamma":0.020415384615384616,"theta":-0.09643846153846154,"vega":0.470376923076923,"rho":-0.22381014974920405,"breakevenPct":0.9008288833700991},{"delta":0.65,"premium":12.131818181818183,"strike":442.1694214876033,"iv":0.15387933884297522,"gamma":0.019575619834710744,"theta":-0.08737314049586775,"vega":0.44830371900826443,"rho":-0.24187921334706788,"breakevenPct":0.6887434054350494},{"delta":0.7,"premium":13.836363636363636,"strike":444.75206611570246,"iv":0.1532595041322314,"gamma":0.018594214876033056,"theta":-0.07781735537190082,"vega":0.4236652892561984,"rho":-0.2599358721676892,"breakevenPct":0.4859585055334947},{"delta":0.75,"premium":16.902752293577983,"strike":448.45565749235476,"iv":0.1609406727828746,"gamma":0.016150152905198778,"theta":-0.0701960244648318,"vega":0.38612140672782874,"rho":-0.27845148660160485,"breakevenPct":0.33880532105288796},{"delta":0.8,"premium":20.980083857442352,"strike":453.12368972746333,"iv":0.17195932914046122,"gamma":0.01335073375262054,"theta":-0.061264989517819696,"vega":0.3405375262054507,"rho":-0.297588511143266,"breakevenPct":0.20239114359128868},{"delta":0.85,"premium":34.424615384615386,"strike":466.71153846153845,"iv":0.23748615384615385,"gamma":0.008055,"theta":-0.07296884615384615,"vega":0.2841326923076923,"rho":-0.32303517136304327,"breakevenPct":0.16929401022514337},{"delta":0.9,"premium":61.41976744186046,"strike":494.06976744186045,"iv":0.3434046511627907,"gamma":0.004174418604651163,"theta":-0.07834186046511626,"vega":0.21422790697674418,"rho":-0.3598589801871233,"breakevenPct":0.0854463997044027}]},"raw":{"call":[{"delta":0.1,"premium":0.805395703767297,"strike":457.9901074058176,"iv":0.14269662664405314,"gamma":0.010138235460240383,"theta":-0.05770171375022623,"vega":0.21293899463437657,"rho":0.028690984379517,"breakevenPct":5.952497138604432},{"delta":0.15,"premium":1.1958564298709708,"strike":451.6142946266129,"iv":0.1287131913392953,"gamma":0.014880084187447865,"theta":-0.07065138125973557,"vega":0.2823586677034913,"rho":0.043155739011044796,"breakevenPct":4.570262587521096},{"delta":0.2,"premium":1.7489360701754015,"strike":448.2696486931616,"iv":0.12798405752662234,"gamma":0.01767415526242869,"theta":-0.08457835886598204,"vega":0.3364459780902657,"rho":0.05876686913993818,"breakevenPct":3.9255888326952664},{"delta":0.25,"premium":2.3689545917114683,"strike":445.7389608501573,"iv":0.13140196965771958,"gamma":0.01970654283020834,"theta":-0.09899139379943248,"vega":0.3852494006210198,"rho":0.07485205624819515,"breakevenPct":3.4843460906814387},{"delta":0.3,"premium":3.110915492957746,"strike":443.4419014084507,"iv":0.13433204225352113,"gamma":0.02098556338028169,"theta":-0.1109281690140845,"vega":0.4196306338028169,"rho":0.09092808549810485,"breakevenPct":3.1252175191465716},{"delta":0.35,"premium":3.9031690140845066,"strike":441.2411971830986,"iv":0.13706091549295774,"gamma":0.02195387323943662,"theta":-0.12184366197183098,"vega":0.4480637323943662,"rho":0.10700033777818772,"breakevenPct":2.7999552439109365},{"delta":0.4,"premium":4.775411968777104,"strike":439.0546400693842,"iv":0.13920503035559412,"gamma":0.022594535993061576,"theta":-0.130514657415438,"vega":0.468410841283608,"rho":0.12315632858839026,"breakevenPct":2.496432506157073},{"delta":0.45,"premium":5.75112749349523,"strike":436.88638334778835,"iv":0.14059271465741544,"gamma":0.02281136166522116,"theta":-0.13628222029488293,"vega":0.478298091934085,"rho":0.1394206417173714,"breakevenPct":2.2210315554209155},{"delta":0.5,"premium":6.797614593077642,"strike":434.6959775491113,"iv":0.14255397567820394,"gamma":0.02284798877455566,"theta":-0.14196276894293733,"vega":0.4859575304022451,"rho":0.15571651636676972,"breakevenPct":1.9568593003069148},{"delta":0.55,"premium":8.317726847521048,"strike":432.3573433115061,"iv":0.14835378858746492,"gamma":0.02167867165575304,"theta":-0.14706099158091676,"vega":0.47870776426566886,"rho":0.17222361042203724,"breakevenPct":1.7678329312796566},{"delta":0.6,"premium":9.83783910196445,"strike":430.0187090739008,"iv":0.1541536014967259,"gamma":0.020509354536950422,"theta":-0.15215921421889617,"vega":0.4714579981290926,"rho":0.18873070447730472,"breakevenPct":1.5788065622523988},{"delta":0.65,"premium":11.753508771929825,"strike":427.280701754386,"iv":0.15849649122807016,"gamma":0.01903157894736842,"theta":-0.15143859649122807,"vega":0.44872105263157896,"rho":0.20506361057339545,"breakevenPct":1.3888990176702765},{"delta":0.7,"premium":13.76347150259067,"strike":424.4559585492228,"iv":0.162720207253886,"gamma":0.017484455958549226,"theta":-0.1497880829015544,"vega":0.4233891191709845,"rho":0.2213612637591874,"breakevenPct":1.2007366984927967},{"delta":0.75,"premium":16.224611398963727,"strike":421.2176165803109,"iv":0.1664119170984456,"gamma":0.015606217616580311,"theta":-0.14376476683937822,"vega":0.3858243523316062,"rho":0.23749128791907373,"breakevenPct":1.0212525932461822},{"delta":0.8,"premium":19.39,"strike":417.3333333333333,"iv":0.17228,"gamma":0.0133,"theta":-0.1359,"vega":0.33986,"rho":0.2532285960615659,"breakevenPct":0.8552337844287453},{"delta":0.85,"premium":23.282871287128707,"strike":412.7524752475248,"iv":0.1778631683168317,"gamma":0.01068633663366337,"theta":-0.12371801980198022,"vega":0.28291702970297034,"rho":0.26851810554276057,"breakevenPct":0.6963527168845519},{"delta":0.9,"premium":28.744545454545452,"strike":406.6363636363636,"iv":0.18555090909090907,"gamma":0.007720000000000001,"theta":-0.10692909090909092,"vega":0.21339454545454548,"rho":0.28273909834382455,"breakevenPct":0.5452194103988505}],"put":[{"delta":0.1,"premium":1.3418346774193548,"strike":401.0282258064516,"iv":0.22625282258064514,"gamma":0.006387903225806452,"theta":-0.07848911290322581,"vega":0.21393225806451613,"rho":-0.03825436781022666,"breakevenPct":7.6979374788618795},{"delta":0.15,"premium":2.0119335347432026,"strike":409.57703927492446,"iv":0.20673051359516617,"gamma":0.0092392749244713,"theta":-0.0940963746223565,"vega":0.28435256797583086,"rho":-0.05730171512241071,"breakevenPct":5.878456944210135},{"delta":0.2,"premium":2.6818935427574173,"strike":415.6108202443281,"iv":0.19167382198952881,"gamma":0.011905410122164048,"theta":-0.10304834205933683,"vega":0.3409602094240837,"rho":-0.0762562548113096,"breakevenPct":4.6397564312108655},{"delta":0.25,"premium":3.445418848167539,"strike":419.9738219895288,"iv":0.18434397905759162,"gamma":0.014086910994764397,"theta":-0.11125078534031413,"vega":0.38781884816753925,"rho":-0.09506228248991144,"breakevenPct":3.808506964721887},{"delta":0.3,"premium":4.234361549497848,"strike":423.56527977044476,"iv":0.17738335724533716,"gamma":0.01602525107604017,"theta":-0.11465136298421807,"vega":0.4226119081779053,"rho":-0.11375617977565998,"breakevenPct":3.1613047385924604},{"delta":0.35,"premium":5.062367491166077,"strike":426.7667844522968,"iv":0.17117243816254418,"gamma":0.017648056537102472,"theta":-0.11564664310954065,"vega":0.4493975265017668,"rho":-0.13234958346604728,"breakevenPct":2.6131779222366744},{"delta":0.4,"premium":5.916313309776208,"strike":429.71142520612483,"iv":0.16545983510011777,"gamma":0.01906148409893993,"theta":-0.11505771495877504,"vega":0.4708934040047114,"rho":-0.15087644265513883,"breakevenPct":2.130360746305329},{"delta":0.45,"premium":6.932946518668013,"strike":432.2754793138244,"iv":0.1620784056508577,"gamma":0.019837134207870838,"theta":-0.11222391523713421,"vega":0.4793258324924319,"rho":-0.1692122515626276,"breakevenPct":1.7730052202770261},{"delta":0.5,"premium":7.967255297679112,"strike":434.7981836528759,"iv":0.1589502522704339,"gamma":0.020543491422805246,"theta":-0.10914621594349141,"vega":0.48633895055499493,"rho":-0.18752730334417722,"breakevenPct":1.4292807825973908},{"delta":0.55,"premium":9.222115384615385,"strike":437.21153846153845,"iv":0.15679807692307693,"gamma":0.020511538461538463,"theta":-0.10292884615384615,"vega":0.4789826923076923,"rho":-0.20567596107081718,"breakevenPct":1.1617423959809952},{"delta":0.6,"premium":10.496153846153845,"strike":439.61538461538464,"iv":0.15473076923076923,"gamma":0.020415384615384616,"theta":-0.09643846153846154,"vega":0.470376923076923,"rho":-0.22381014974920405,"breakevenPct":0.9008288833700991},{"delta":0.65,"premium":12.131818181818183,"strike":442.1694214876033,"iv":0.15387933884297522,"gamma":0.019575619834710744,"theta":-0.08737314049586775,"vega":0.44830371900826443,"rho":-0.24187921334706788,"breakevenPct":0.6887434054350494},{"delta":0.7,"premium":13.836363636363636,"strike":444.75206611570246,"iv":0.1532595041322314,"gamma":0.018594214876033056,"theta":-0.07781735537190082,"vega":0.4236652892561984,"rho":-0.2599358721676892,"breakevenPct":0.4859585055334947},{"delta":0.75,"premium":16.902752293577983,"strike":448.45565749235476,"iv":0.1609406727828746,"gamma":0.016150152905198778,"theta":-0.0701960244648318,"vega":0.38612140672782874,"rho":-0.27845148660160485,"breakevenPct":0.33880532105288796},{"delta":0.8,"premium":20.980083857442352,"strike":453.12368972746333,"iv":0.17195932914046122,"gamma":0.01335073375262054,"theta":-0.061264989517819696,"vega":0.3405375262054507,"rho":-0.297588511143266,"breakevenPct":0.20239114359128868},{"delta":0.85,"premium":34.424615384615386,"strike":466.71153846153845,"iv":0.23748615384615385,"gamma":0.008055,"theta":-0.07296884615384615,"vega":0.2841326923076923,"rho":-0.32303517136304327,"breakevenPct":0.16929401022514337},{"delta":0.9,"premium":61.41976744186046,"strike":494.06976744186045,"iv":0.3434046511627907,"gamma":0.004174418604651163,"theta":-0.07834186046511626,"vega":0.21422790697674418,"rho":-0.3598589801871233,"breakevenPct":0.0854463997044027}]}},"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"}}