{"symbol":"KNSL","url":"https://intraalpha.com/companies/KNSL","capturedAt":"2026-10-22T13:29:44.481Z","state":"ready","quote":{"symbol":"KNSL","last_price":380.01,"prev_close":371.99,"regular_close":376.7,"change":8.02,"change_pct":2.156,"regular_change":4.71,"regular_change_pct":1.2662,"extended_change":3.31,"extended_change_pct":0.8787,"bid":326.67,"ask":394.04,"bid_size":40,"ask_size":40,"volume":227102,"vwap":375.336524,"open":371.67,"high":378.45,"low":370.48,"close":376.7,"trade_count":13077,"last_trade_at":"2026-10-22T12:32:51.019439341Z","last_quote_at":"2026-10-22T13:28:22.155592321Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T09:29:35.214001909-04:00","next_open":"2026-10-22T09:30:00-04:00","next_close":"2026-10-22T16:00:00-04:00","session":"pre","stale":false,"previous_close":"2026-10-21T16:00:00-04:00"},"fundamentals":{"symbol":"KNSL","fetched_at":"2026-10-22T13:29:42.702822+00:00","name":"Kinsale Capital Group Inc","exchange":"NYSE","currency":"USD","sector":"FINANCIAL SERVICES","industry":"INSURANCE - PROPERTY & CASUALTY","country":"USA","description":"Kinsale Capital Group, Inc., a specialty insurance company, offers property and casualty insurance products in the United States. The company is headquartered in Richmond, Virginia.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":8473346000,"ebitda":732259000,"pe_ratio":15.09,"peg_ratio":1.008,"book_value":89.34,"dividend_per_share":0.84,"dividend_yield":0.0023,"eps":24.65,"revenue_ttm":1996004000,"gross_profit_ttm":621586000,"profit_margin":0.285,"operating_margin_ttm":0.407,"return_on_assets_ttm":0.0756,"return_on_equity_ttm":0.303,"quarterly_earnings_growth":0.34,"quarterly_revenue_growth":0.168,"analyst_target_price":346.22,"analyst_number":0,"beta":0.871,"fifty_two_week_high":437.61,"fifty_two_week_low":287.01,"fifty_day_ma":359.65,"two_hundred_day_ma":352.41,"shares_outstanding":22778400,"forward_pe":15.11,"price_to_sales":4.245,"price_to_book":3.799,"ev_to_revenue":3.88,"ev_to_ebitda":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T13:29:42.702822+00:00"},"optionObservedAt":"2026-10-21T19:55:03.834Z","bars":[{"c":350,"h":350,"l":348.99,"n":5,"o":348.99,"t":"2026-10-15T11:00:00Z","v":185,"vw":349.551111},{"c":350.67,"h":350.67,"l":350.67,"n":1,"o":350.67,"t":"2026-10-15T11:10:00Z","v":45,"vw":350.67},{"c":349.08,"h":350.56,"l":349.08,"n":7,"o":350.56,"t":"2026-10-15T11:15:00Z","v":176,"vw":349.82},{"c":358.88,"h":358.89,"l":356.81,"n":116,"o":356.81,"t":"2026-10-15T13:30:00Z","v":4093,"vw":357.028502},{"c":359,"h":359.8,"l":357.94,"n":103,"o":359,"t":"2026-10-15T13:35:00Z","v":1469,"vw":358.64854},{"c":358.54,"h":359.52,"l":358.535,"n":95,"o":359,"t":"2026-10-15T13:40:00Z","v":2067,"vw":358.696857},{"c":359.5,"h":360.25,"l":358.07,"n":119,"o":358.07,"t":"2026-10-15T13:45:00Z","v":2861,"vw":359.188991},{"c":359.665,"h":360.16,"l":358.9811,"n":149,"o":359.22,"t":"2026-10-15T13:50:00Z","v":6410,"vw":359.545706},{"c":359.21,"h":359.716,"l":358.77,"n":286,"o":358.9901,"t":"2026-10-15T13:55:00Z","v":4314,"vw":359.29989},{"c":360.855,"h":360.855,"l":360.11,"n":104,"o":360.11,"t":"2026-10-15T14:00:00Z","v":1474,"vw":360.483693},{"c":361.755,"h":362.53,"l":360.51,"n":217,"o":360.855,"t":"2026-10-15T14:05:00Z","v":2193,"vw":361.522081},{"c":362.37,"h":362.74,"l":361.195,"n":172,"o":361.755,"t":"2026-10-15T14:10:00Z","v":2359,"vw":361.550757},{"c":362.02,"h":362.38,"l":361.1675,"n":140,"o":362.32,"t":"2026-10-15T14:15:00Z","v":2595,"vw":361.659454},{"c":362.265,"h":362.265,"l":361.8275,"n":27,"o":361.865,"t":"2026-10-15T14:20:00Z","v":451,"vw":361.946724},{"c":362.44,"h":363.08,"l":362.35,"n":174,"o":362.35,"t":"2026-10-15T14:25:00Z","v":1666,"vw":362.578381},{"c":361.32,"h":363.69,"l":361.32,"n":181,"o":362.72,"t":"2026-10-15T14:30:00Z","v":1904,"vw":363.048517},{"c":362.06,"h":363.3001,"l":362,"n":82,"o":363.3001,"t":"2026-10-15T14:35:00Z","v":921,"vw":362.579032},{"c":360.93,"h":362.415,"l":360.93,"n":62,"o":362.415,"t":"2026-10-15T14:40:00Z","v":513,"vw":362.018152},{"c":361.185,"h":361.645,"l":360.51,"n":66,"o":361.53,"t":"2026-10-15T14:45:00Z","v":1163,"vw":360.883813},{"c":361.305,"h":361.305,"l":361.1975,"n":70,"o":361.1975,"t":"2026-10-15T14:50:00Z","v":665,"vw":361.262291},{"c":361.97,"h":362.07,"l":360.88,"n":273,"o":361.305,"t":"2026-10-15T14:55:00Z","v":4226,"vw":361.082499},{"c":361.305,"h":362.33,"l":361.05,"n":88,"o":362.33,"t":"2026-10-15T15:00:00Z","v":1771,"vw":361.478302},{"c":360.53,"h":361.6,"l":360.47,"n":88,"o":360.47,"t":"2026-10-15T15:05:00Z","v":875,"vw":361.015},{"c":361.46,"h":361.92,"l":360.49,"n":58,"o":361.2719,"t":"2026-10-15T15:10:00Z","v":686,"vw":361.186096},{"c":359.765,"h":360.89,"l":359.5,"n":194,"o":360.89,"t":"2026-10-15T15:15:00Z","v":4806,"vw":360.686539},{"c":357.09,"h":358.395,"l":357.09,"n":60,"o":358.395,"t":"2026-10-15T15:20:00Z","v":1049,"vw":358.043161},{"c":357.165,"h":358.1525,"l":357.05,"n":214,"o":357.05,"t":"2026-10-15T15:25:00Z","v":3219,"vw":357.440575},{"c":357.56,"h":358.1,"l":357.5,"n":112,"o":357.705,"t":"2026-10-15T15:30:00Z","v":4329,"vw":357.658265},{"c":357.04,"h":357.53,"l":357.04,"n":108,"o":357.53,"t":"2026-10-15T15:35:00Z","v":781,"vw":357.253892},{"c":357.19,"h":357.19,"l":357.19,"n":16,"o":357.19,"t":"2026-10-15T15:40:00Z","v":122,"vw":357.19},{"c":357.78,"h":358.55,"l":357.78,"n":209,"o":357.905,"t":"2026-10-15T15:45:00Z","v":1675,"vw":358.11079},{"c":356.76,"h":357.665,"l":356.76,"n":51,"o":356.94,"t":"2026-10-15T15:50:00Z","v":738,"vw":357.304168},{"c":356.1,"h":356.12,"l":356.1,"n":39,"o":356.11,"t":"2026-10-15T15:55:00Z","v":473,"vw":356.113333},{"c":356.03,"h":356.48,"l":356.03,"n":28,"o":356.48,"t":"2026-10-15T16:00:00Z","v":307,"vw":356.28},{"c":355.385,"h":356.355,"l":355.385,"n":89,"o":356.355,"t":"2026-10-15T16:05:00Z","v":1112,"vw":355.835448},{"c":355.41,"h":355.965,"l":355.31,"n":97,"o":355.475,"t":"2026-10-15T16:10:00Z","v":1662,"vw":355.479693},{"c":355.4569,"h":356.27,"l":355.4569,"n":116,"o":355.585,"t":"2026-10-15T16:15:00Z","v":1489,"vw":355.872666},{"c":356.82,"h":356.82,"l":355.94,"n":136,"o":356.24,"t":"2026-10-15T16:20:00Z","v":1661,"vw":356.462491},{"c":356.98,"h":357.74,"l":356.65,"n":205,"o":357.31,"t":"2026-10-15T16:25:00Z","v":3752,"vw":357.304614},{"c":358.215,"h":358.215,"l":357.07,"n":90,"o":357.07,"t":"2026-10-15T16:30:00Z","v":990,"vw":357.72573},{"c":357.87,"h":358.08,"l":357.87,"n":56,"o":358.08,"t":"2026-10-15T16:35:00Z","v":493,"vw":358.0275},{"c":358.05,"h":358.055,"l":358.02,"n":47,"o":358.055,"t":"2026-10-15T16:40:00Z","v":584,"vw":358.0422},{"c":357.85,"h":358.03,"l":357.835,"n":76,"o":358.01,"t":"2026-10-15T16:45:00Z","v":828,"vw":357.907857},{"c":357.8225,"h":358.09,"l":357.7975,"n":73,"o":357.8525,"t":"2026-10-15T16:50:00Z","v":891,"vw":357.851847},{"c":358.08,"h":358.08,"l":357.795,"n":61,"o":357.795,"t":"2026-10-15T16:55:00Z","v":654,"vw":357.853439},{"c":356.4461,"h":358.01,"l":356.4461,"n":110,"o":358.01,"t":"2026-10-15T17:00:00Z","v":1526,"vw":357.36255},{"c":357.27,"h":357.29,"l":357.01,"n":72,"o":357.26,"t":"2026-10-15T17:05:00Z","v":627,"vw":357.155625},{"c":357.35,"h":357.52,"l":357.145,"n":127,"o":357.305,"t":"2026-10-15T17:10:00Z","v":2041,"vw":357.369218},{"c":357.015,"h":357.04,"l":357.015,"n":21,"o":357.04,"t":"2026-10-15T17:15:00Z","v":129,"vw":357.0275},{"c":357.16,"h":357.395,"l":356.875,"n":81,"o":356.875,"t":"2026-10-15T17:20:00Z","v":657,"vw":357.058134},{"c":357.58,"h":357.76,"l":357.52,"n":142,"o":357.6,"t":"2026-10-15T17:25:00Z","v":1295,"vw":357.621597},{"c":358.66,"h":358.66,"l":357.7,"n":242,"o":357.7,"t":"2026-10-15T17:30:00Z","v":3595,"vw":358.299745},{"c":358.8,"h":358.89,"l":358.53,"n":109,"o":358.89,"t":"2026-10-15T17:35:00Z","v":1575,"vw":358.765117},{"c":358.63,"h":358.77,"l":358.45,"n":111,"o":358.77,"t":"2026-10-15T17:40:00Z","v":1318,"vw":358.580434},{"c":358.4,"h":358.63,"l":358.34,"n":56,"o":358.56,"t":"2026-10-15T17:45:00Z","v":913,"vw":358.45648},{"c":358.135,"h":358.57,"l":358.135,"n":115,"o":358.57,"t":"2026-10-15T17:50:00Z","v":781,"vw":358.227469},{"c":358.58,"h":358.58,"l":358.105,"n":150,"o":358.105,"t":"2026-10-15T17:55:00Z","v":2104,"vw":358.360221},{"c":358.615,"h":358.815,"l":358.3601,"n":147,"o":358.385,"t":"2026-10-15T18:00:00Z","v":1603,"vw":358.640134},{"c":358.84,"h":358.84,"l":358.83,"n":67,"o":358.83,"t":"2026-10-15T18:05:00Z","v":426,"vw":358.834908},{"c":358.64,"h":358.7,"l":358.64,"n":40,"o":358.7,"t":"2026-10-15T18:10:00Z","v":563,"vw":358.679326},{"c":358.6475,"h":359.025,"l":358.6475,"n":210,"o":358.91,"t":"2026-10-15T18:15:00Z","v":2115,"vw":358.847576},{"c":358.86,"h":359.14,"l":358.75,"n":65,"o":358.75,"t":"2026-10-15T18:20:00Z","v":689,"vw":358.818223},{"c":359.04,"h":359.255,"l":359,"n":31,"o":359.255,"t":"2026-10-15T18:25:00Z","v":288,"vw":359.108911},{"c":359.69,"h":359.735,"l":359.315,"n":210,"o":359.415,"t":"2026-10-15T18:30:00Z","v":1686,"vw":359.594397},{"c":359.75,"h":359.85,"l":359.75,"n":33,"o":359.85,"t":"2026-10-15T18:35:00Z","v":217,"vw":359.800617},{"c":359.29,"h":359.72,"l":359.17,"n":241,"o":359.72,"t":"2026-10-15T18:40:00Z","v":2389,"vw":359.307662},{"c":359.45,"h":359.45,"l":359.25,"n":64,"o":359.27,"t":"2026-10-15T18:45:00Z","v":479,"vw":359.380909},{"c":359.375,"h":359.44,"l":359.375,"n":76,"o":359.43,"t":"2026-10-15T18:50:00Z","v":717,"vw":359.428768},{"c":358.9,"h":359.305,"l":358.9,"n":99,"o":359.305,"t":"2026-10-15T18:55:00Z","v":708,"vw":359.051667},{"c":358.905,"h":358.95,"l":358.9,"n":32,"o":358.95,"t":"2026-10-15T19:00:00Z","v":393,"vw":358.919245},{"c":358.81,"h":358.815,"l":358.62,"n":123,"o":358.62,"t":"2026-10-15T19:05:00Z","v":1167,"vw":358.751756},{"c":358.73,"h":358.99,"l":358.73,"n":253,"o":358.765,"t":"2026-10-15T19:10:00Z","v":4641,"vw":358.880509},{"c":358.825,"h":358.845,"l":358.8,"n":91,"o":358.81,"t":"2026-10-15T19:15:00Z","v":969,"vw":358.824369},{"c":359.385,"h":359.385,"l":358.785,"n":201,"o":358.785,"t":"2026-10-15T19:20:00Z","v":1881,"vw":359.164092},{"c":359.25,"h":359.62,"l":359.23,"n":275,"o":359.49,"t":"2026-10-15T19:25:00Z","v":2982,"vw":359.36101},{"c":358.825,"h":359.47,"l":358.825,"n":209,"o":359.23,"t":"2026-10-15T19:30:00Z","v":2923,"vw":359.221155},{"c":358.75,"h":359.03,"l":358.57,"n":227,"o":359.03,"t":"2026-10-15T19:35:00Z","v":2420,"vw":358.835242},{"c":357.89,"h":358.75,"l":357.66,"n":270,"o":358.75,"t":"2026-10-15T19:40:00Z","v":3429,"vw":358.201605},{"c":358.4757,"h":358.49,"l":357.9,"n":301,"o":357.9,"t":"2026-10-15T19:45:00Z","v":4061,"vw":358.328531},{"c":357.58,"h":358.64,"l":356.785,"n":467,"o":358.34,"t":"2026-10-15T19:50:00Z","v":6880,"vw":357.700617},{"c":357.87,"h":358.05,"l":357.13,"n":1289,"o":357.465,"t":"2026-10-15T19:55:00Z","v":24314,"vw":357.485787},{"c":357.49,"h":357.91,"l":357.49,"n":44,"o":357.91,"t":"2026-10-15T20:00:00Z","v":33774,"vw":357.491292},{"c":357,"h":357,"l":357,"n":6,"o":357,"t":"2026-10-16T12:40:00Z","v":78,"vw":357},{"c":359.78,"h":361.5,"l":359.78,"n":93,"o":360.05,"t":"2026-10-16T13:30:00Z","v":1944,"vw":360.185949},{"c":359.79,"h":360,"l":359.79,"n":20,"o":360,"t":"2026-10-16T13:35:00Z","v":323,"vw":359.901799},{"c":363.02,"h":363.02,"l":361.75,"n":21,"o":361.89,"t":"2026-10-16T13:40:00Z","v":378,"vw":362.055694},{"c":362.1,"h":362.1,"l":362.1,"n":7,"o":362.1,"t":"2026-10-16T13:50:00Z","v":81,"vw":362.1},{"c":364.24,"h":364.24,"l":362.045,"n":83,"o":362.07,"t":"2026-10-16T13:55:00Z","v":969,"vw":362.78995},{"c":363.21,"h":364.2,"l":362.4,"n":68,"o":364.2,"t":"2026-10-16T14:00:00Z","v":866,"vw":363.396102},{"c":361.88,"h":363.44,"l":361.54,"n":102,"o":362.4,"t":"2026-10-16T14:05:00Z","v":1340,"vw":362.48777},{"c":360.04,"h":361.82,"l":360.04,"n":42,"o":361.53,"t":"2026-10-16T14:10:00Z","v":744,"vw":361.053097},{"c":359.9475,"h":360.4093,"l":359.9475,"n":18,"o":360.4093,"t":"2026-10-16T14:15:00Z","v":1515,"vw":360.377474},{"c":360.005,"h":360.01,"l":360.005,"n":26,"o":360.01,"t":"2026-10-16T14:20:00Z","v":160,"vw":360.007802},{"c":359.995,"h":359.995,"l":359.995,"n":10,"o":359.995,"t":"2026-10-16T14:25:00Z","v":139,"vw":359.995},{"c":359.41,"h":359.995,"l":359.41,"n":29,"o":359.995,"t":"2026-10-16T14:30:00Z","v":177,"vw":359.618929},{"c":358.11,"h":359.93,"l":358.11,"n":83,"o":359.93,"t":"2026-10-16T14:35:00Z","v":1377,"vw":358.913941},{"c":358.25,"h":358.25,"l":358.25,"n":5,"o":358.25,"t":"2026-10-16T14:40:00Z","v":110,"vw":358.25},{"c":357.6,"h":358.67,"l":357.6,"n":69,"o":357.69,"t":"2026-10-16T14:45:00Z","v":2713,"vw":358.282233},{"c":358.38,"h":358.7,"l":357.6616,"n":74,"o":358.29,"t":"2026-10-16T14:50:00Z","v":1268,"vw":358.056664},{"c":359.2,"h":359.535,"l":358.73,"n":150,"o":358.98,"t":"2026-10-16T14:55:00Z","v":2441,"vw":359.160087},{"c":360.4,"h":360.92,"l":359.195,"n":124,"o":359.195,"t":"2026-10-16T15:00:00Z","v":1564,"vw":360.399406},{"c":361.225,"h":361.225,"l":361.22,"n":14,"o":361.22,"t":"2026-10-16T15:05:00Z","v":203,"vw":361.221691},{"c":362.195,"h":362.37,"l":361.54,"n":127,"o":361.54,"t":"2026-10-16T15:10:00Z","v":1757,"vw":361.713918},{"c":362.25,"h":362.25,"l":362.25,"n":15,"o":362.25,"t":"2026-10-16T15:15:00Z","v":192,"vw":362.25},{"c":362.075,"h":362.075,"l":362.075,"n":10,"o":362.075,"t":"2026-10-16T15:20:00Z","v":144,"vw":362.075},{"c":362.475,"h":362.475,"l":362.475,"n":25,"o":362.475,"t":"2026-10-16T15:25:00Z","v":133,"vw":362.475},{"c":361.58,"h":361.995,"l":361.5,"n":84,"o":361.995,"t":"2026-10-16T15:30:00Z","v":1423,"vw":361.842312},{"c":361.48,"h":361.94,"l":361.045,"n":129,"o":361.74,"t":"2026-10-16T15:35:00Z","v":3011,"vw":361.470018},{"c":361.05,"h":361.24,"l":361.05,"n":24,"o":361.14,"t":"2026-10-16T15:40:00Z","v":541,"vw":361.099412},{"c":360.9624,"h":361.76,"l":360.9624,"n":11,"o":361.76,"t":"2026-10-16T15:45:00Z","v":162,"vw":361.397455},{"c":360.935,"h":360.935,"l":360.78,"n":47,"o":360.81,"t":"2026-10-16T15:50:00Z","v":511,"vw":360.857315},{"c":360.535,"h":360.91,"l":360.535,"n":83,"o":360.69,"t":"2026-10-16T15:55:00Z","v":1162,"vw":360.712823},{"c":360.57,"h":360.57,"l":360.57,"n":24,"o":360.57,"t":"2026-10-16T16:00:00Z","v":174,"vw":360.57},{"c":360.12,"h":360.65,"l":360.12,"n":54,"o":360.62,"t":"2026-10-16T16:05:00Z","v":751,"vw":360.421951},{"c":358.9875,"h":360.075,"l":358.77,"n":65,"o":360.075,"t":"2026-10-16T16:10:00Z","v":1065,"vw":359.819157},{"c":358.22,"h":358.655,"l":358.22,"n":23,"o":358.655,"t":"2026-10-16T16:15:00Z","v":291,"vw":358.4375},{"c":358.8,"h":359.4544,"l":358.24,"n":115,"o":358.24,"t":"2026-10-16T16:20:00Z","v":1775,"vw":358.895912},{"c":359.025,"h":359.025,"l":359.025,"n":10,"o":359.025,"t":"2026-10-16T16:25:00Z","v":91,"vw":359.025},{"c":359,"h":359,"l":358.895,"n":15,"o":358.895,"t":"2026-10-16T16:30:00Z","v":171,"vw":358.945481},{"c":359.6999,"h":359.6999,"l":359.275,"n":27,"o":359.275,"t":"2026-10-16T16:35:00Z","v":335,"vw":359.532035},{"c":359.56,"h":359.56,"l":359.11,"n":65,"o":359.11,"t":"2026-10-16T16:45:00Z","v":477,"vw":359.288125},{"c":359.1,"h":359.1,"l":359.1,"n":17,"o":359.1,"t":"2026-10-16T16:50:00Z","v":209,"vw":359.1},{"c":359.4,"h":359.4,"l":359.35,"n":26,"o":359.35,"t":"2026-10-16T16:55:00Z","v":402,"vw":359.358734},{"c":358.8275,"h":358.8275,"l":358.8075,"n":21,"o":358.8075,"t":"2026-10-16T17:00:00Z","v":246,"vw":358.815},{"c":359.25,"h":359.975,"l":358.84,"n":84,"o":358.84,"t":"2026-10-16T17:05:00Z","v":1116,"vw":359.315639},{"c":359.095,"h":359.26,"l":359.095,"n":17,"o":359.26,"t":"2026-10-16T17:10:00Z","v":269,"vw":359.196862},{"c":359.04,"h":359.09,"l":358.66,"n":34,"o":359.09,"t":"2026-10-16T17:15:00Z","v":714,"vw":359.006913},{"c":359.24,"h":359.43,"l":359.045,"n":87,"o":359.14,"t":"2026-10-16T17:20:00Z","v":3484,"vw":359.227406},{"c":359.53,"h":359.575,"l":359.23,"n":112,"o":359.245,"t":"2026-10-16T17:25:00Z","v":1816,"vw":359.366439},{"c":359.47,"h":359.47,"l":359.38,"n":81,"o":359.4,"t":"2026-10-16T17:30:00Z","v":1852,"vw":359.463754},{"c":359.82,"h":360.09,"l":359.64,"n":147,"o":359.87,"t":"2026-10-16T17:35:00Z","v":2017,"vw":359.888137},{"c":360.55,"h":360.55,"l":359.79,"n":173,"o":359.82,"t":"2026-10-16T17:40:00Z","v":3141,"vw":360.063502},{"c":360.455,"h":360.455,"l":360.42,"n":25,"o":360.42,"t":"2026-10-16T17:45:00Z","v":320,"vw":360.42875},{"c":360.275,"h":360.275,"l":359.98,"n":47,"o":360.27,"t":"2026-10-16T17:50:00Z","v":1871,"vw":360.109796},{"c":359.875,"h":360.16,"l":359.875,"n":29,"o":360.16,"t":"2026-10-16T17:55:00Z","v":299,"vw":360.017868},{"c":359.8,"h":360.18,"l":359.8,"n":23,"o":360.18,"t":"2026-10-16T18:00:00Z","v":189,"vw":359.972727},{"c":360.39,"h":360.39,"l":360.235,"n":55,"o":360.3,"t":"2026-10-16T18:05:00Z","v":557,"vw":360.294918},{"c":359.775,"h":359.8201,"l":359.7375,"n":47,"o":359.8201,"t":"2026-10-16T18:10:00Z","v":2565,"vw":359.816182},{"c":359.61,"h":360.12,"l":359.4401,"n":84,"o":360.085,"t":"2026-10-16T18:15:00Z","v":1102,"vw":359.740662},{"c":359.87,"h":360.01,"l":359.72,"n":71,"o":359.72,"t":"2026-10-16T18:20:00Z","v":1504,"vw":359.973833},{"c":359.995,"h":360.28,"l":359.995,"n":86,"o":360.04,"t":"2026-10-16T18:25:00Z","v":1090,"vw":360.159195},{"c":360.565,"h":360.565,"l":360.24,"n":135,"o":360.24,"t":"2026-10-16T18:30:00Z","v":1609,"vw":360.476612},{"c":360.9,"h":360.99,"l":360.43,"n":127,"o":360.43,"t":"2026-10-16T18:35:00Z","v":1401,"vw":360.784396},{"c":360.35,"h":360.98,"l":360.34,"n":88,"o":360.98,"t":"2026-10-16T18:40:00Z","v":1691,"vw":360.568846},{"c":359.68,"h":360.405,"l":359.51,"n":147,"o":360.36,"t":"2026-10-16T18:45:00Z","v":4647,"vw":360.278374},{"c":360.315,"h":360.37,"l":359.9,"n":116,"o":359.9,"t":"2026-10-16T18:50:00Z","v":3400,"vw":360.034299},{"c":360.085,"h":360.76,"l":360.085,"n":359,"o":360.245,"t":"2026-10-16T18:55:00Z","v":15890,"vw":360.425637},{"c":360.63,"h":360.87,"l":360.2,"n":96,"o":360.2,"t":"2026-10-16T19:00:00Z","v":2559,"vw":360.538276},{"c":361.04,"h":361.1,"l":360.61,"n":207,"o":360.715,"t":"2026-10-16T19:05:00Z","v":6292,"vw":360.835303},{"c":361.3475,"h":361.47,"l":360.37,"n":256,"o":360.945,"t":"2026-10-16T19:10:00Z","v":8622,"vw":360.788132},{"c":361.8,"h":361.83,"l":361.52,"n":109,"o":361.72,"t":"2026-10-16T19:15:00Z","v":2001,"vw":361.673259},{"c":362.48,"h":362.56,"l":361.6,"n":178,"o":361.6,"t":"2026-10-16T19:20:00Z","v":2555,"vw":362.130213},{"c":361.86,"h":362.45,"l":361.44,"n":190,"o":362.45,"t":"2026-10-16T19:25:00Z","v":4075,"vw":361.663604},{"c":363.48,"h":363.61,"l":361.805,"n":240,"o":361.805,"t":"2026-10-16T19:30:00Z","v":3075,"vw":362.523867},{"c":362.95,"h":363.55,"l":362.945,"n":205,"o":363.55,"t":"2026-10-16T19:35:00Z","v":2455,"vw":363.277251},{"c":363.16,"h":363.16,"l":362.5,"n":248,"o":362.95,"t":"2026-10-16T19:40:00Z","v":3039,"vw":362.790611},{"c":363.355,"h":363.6,"l":363.22,"n":190,"o":363.22,"t":"2026-10-16T19:45:00Z","v":2730,"vw":363.366738},{"c":363.27,"h":363.495,"l":362.79,"n":381,"o":363.35,"t":"2026-10-16T19:50:00Z","v":6030,"vw":363.231406},{"c":364.98,"h":365.51,"l":363,"n":1780,"o":363.02,"t":"2026-10-16T19:55:00Z","v":38580,"vw":364.465431},{"c":365.24,"h":365.24,"l":365.24,"n":31,"o":365.24,"t":"2026-10-16T20:00:00Z","v":63564,"vw":365.24},{"c":361.97,"h":361.97,"l":361.81,"n":27,"o":361.81,"t":"2026-10-19T12:20:00Z","v":371,"vw":361.897591},{"c":366.2,"h":366.25,"l":363.16,"n":83,"o":364.05,"t":"2026-10-19T13:30:00Z","v":2880,"vw":364.488184},{"c":366.17,"h":366.17,"l":366.11,"n":10,"o":366.11,"t":"2026-10-19T13:40:00Z","v":175,"vw":366.141169},{"c":364.07,"h":366.25,"l":364.07,"n":129,"o":365.44,"t":"2026-10-19T13:45:00Z","v":1680,"vw":364.836784},{"c":364.06,"h":364.06,"l":364.06,"n":9,"o":364.06,"t":"2026-10-19T13:50:00Z","v":103,"vw":364.06},{"c":364.145,"h":365.43,"l":364.145,"n":47,"o":364.155,"t":"2026-10-19T13:55:00Z","v":938,"vw":364.681085},{"c":365.32,"h":365.32,"l":364.12,"n":78,"o":364.145,"t":"2026-10-19T14:00:00Z","v":2016,"vw":364.718561},{"c":365.4999,"h":365.4999,"l":363.37,"n":93,"o":365.01,"t":"2026-10-19T14:05:00Z","v":1555,"vw":364.618797},{"c":364.305,"h":364.425,"l":363.35,"n":118,"o":364.425,"t":"2026-10-19T14:10:00Z","v":1202,"vw":363.905288},{"c":363.43,"h":363.43,"l":363.21,"n":42,"o":363.21,"t":"2026-10-19T14:15:00Z","v":405,"vw":363.307778},{"c":364.04,"h":364.04,"l":364.04,"n":18,"o":364.04,"t":"2026-10-19T14:25:00Z","v":177,"vw":364.04},{"c":365.1,"h":365.32,"l":365.1,"n":15,"o":365.32,"t":"2026-10-19T14:30:00Z","v":207,"vw":365.222222},{"c":364.91,"h":364.91,"l":364.91,"n":29,"o":364.91,"t":"2026-10-19T14:35:00Z","v":221,"vw":364.91},{"c":364.79,"h":365.13,"l":364.78,"n":53,"o":365.13,"t":"2026-10-19T14:40:00Z","v":648,"vw":364.868882},{"c":364.725,"h":365.16,"l":364.67,"n":25,"o":364.92,"t":"2026-10-19T14:45:00Z","v":2564,"vw":364.744304},{"c":365.24,"h":365.24,"l":365.24,"n":11,"o":365.24,"t":"2026-10-19T14:50:00Z","v":111,"vw":365.24},{"c":366.115,"h":366.22,"l":364.44,"n":403,"o":364.88,"t":"2026-10-19T15:00:00Z","v":11766,"vw":365.259623},{"c":365.74,"h":366.125,"l":365.63,"n":118,"o":366.12,"t":"2026-10-19T15:05:00Z","v":2739,"vw":365.961781},{"c":365.8,"h":366,"l":365.655,"n":59,"o":365.655,"t":"2026-10-19T15:10:00Z","v":718,"vw":365.854976},{"c":365.81,"h":366.25,"l":365.81,"n":125,"o":366.0468,"t":"2026-10-19T15:15:00Z","v":1918,"vw":366.027934},{"c":365.87,"h":365.87,"l":365.87,"n":11,"o":365.87,"t":"2026-10-19T15:20:00Z","v":105,"vw":365.87},{"c":366.055,"h":366.055,"l":365.89,"n":23,"o":365.89,"t":"2026-10-19T15:25:00Z","v":173,"vw":365.971683},{"c":366.15,"h":366.15,"l":365.85,"n":64,"o":366.07,"t":"2026-10-19T15:30:00Z","v":974,"vw":365.919931},{"c":365.055,"h":365.055,"l":365.055,"n":11,"o":365.055,"t":"2026-10-19T15:35:00Z","v":133,"vw":365.055},{"c":364.6401,"h":364.6401,"l":364.6401,"n":17,"o":364.6401,"t":"2026-10-19T15:40:00Z","v":114,"vw":364.6401},{"c":365.14,"h":365.3,"l":364.9,"n":56,"o":364.9,"t":"2026-10-19T15:45:00Z","v":865,"vw":365.136379},{"c":364.97,"h":365.14,"l":364.45,"n":108,"o":364.75,"t":"2026-10-19T15:50:00Z","v":1533,"vw":364.805996},{"c":365.01,"h":365.01,"l":364.91,"n":29,"o":364.955,"t":"2026-10-19T15:55:00Z","v":473,"vw":364.954548},{"c":364.86,"h":365.5497,"l":364.64,"n":56,"o":365.015,"t":"2026-10-19T16:00:00Z","v":826,"vw":364.95288},{"c":364.62,"h":364.865,"l":364.49,"n":35,"o":364.79,"t":"2026-10-19T16:05:00Z","v":562,"vw":364.719584},{"c":365.25,"h":365.25,"l":365.25,"n":43,"o":365.25,"t":"2026-10-19T16:10:00Z","v":302,"vw":365.25},{"c":365.855,"h":365.86,"l":365.13,"n":76,"o":365.46,"t":"2026-10-19T16:15:00Z","v":1180,"vw":365.637523},{"c":364.91,"h":365.88,"l":364.91,"n":64,"o":365.88,"t":"2026-10-19T16:20:00Z","v":1251,"vw":365.546849},{"c":364.935,"h":364.935,"l":364.935,"n":10,"o":364.935,"t":"2026-10-19T16:25:00Z","v":173,"vw":364.935},{"c":364.4101,"h":364.4101,"l":364.4101,"n":2,"o":364.4101,"t":"2026-10-19T16:30:00Z","v":81,"vw":364.4101},{"c":365.49,"h":365.49,"l":364.95,"n":34,"o":364.95,"t":"2026-10-19T16:35:00Z","v":326,"vw":365.134615},{"c":365.24,"h":365.24,"l":365.09,"n":18,"o":365.09,"t":"2026-10-19T16:40:00Z","v":190,"vw":365.154286},{"c":365.51,"h":365.51,"l":365.51,"n":20,"o":365.51,"t":"2026-10-19T16:45:00Z","v":196,"vw":365.51},{"c":365.71,"h":365.82,"l":365.66,"n":60,"o":365.66,"t":"2026-10-19T16:50:00Z","v":1684,"vw":365.684224},{"c":365.545,"h":365.545,"l":365.25,"n":24,"o":365.25,"t":"2026-10-19T16:55:00Z","v":229,"vw":365.356154},{"c":365.145,"h":365.145,"l":365.145,"n":12,"o":365.145,"t":"2026-10-19T17:00:00Z","v":86,"vw":365.145},{"c":364.99,"h":365.25,"l":364.98,"n":41,"o":365.25,"t":"2026-10-19T17:05:00Z","v":751,"vw":365.048845},{"c":364.825,"h":365.005,"l":364.825,"n":26,"o":365.005,"t":"2026-10-19T17:10:00Z","v":688,"vw":364.98204},{"c":364.905,"h":365.04,"l":364.6,"n":146,"o":364.61,"t":"2026-10-19T17:15:00Z","v":1899,"vw":364.829593},{"c":364.83,"h":364.99,"l":364.78,"n":63,"o":364.99,"t":"2026-10-19T17:20:00Z","v":1289,"vw":364.870529},{"c":364.49,"h":364.85,"l":364.49,"n":25,"o":364.85,"t":"2026-10-19T17:25:00Z","v":261,"vw":364.65},{"c":365.2,"h":365.24,"l":364.82,"n":71,"o":365.14,"t":"2026-10-19T17:30:00Z","v":1061,"vw":365.164023},{"c":365.25,"h":366.05,"l":365.25,"n":103,"o":365.55,"t":"2026-10-19T17:35:00Z","v":1449,"vw":365.653504},{"c":365.095,"h":365.095,"l":365.08,"n":36,"o":365.08,"t":"2026-10-19T17:40:00Z","v":425,"vw":365.092},{"c":365.32,"h":365.32,"l":365.16,"n":33,"o":365.16,"t":"2026-10-19T17:45:00Z","v":191,"vw":365.22},{"c":366.16,"h":366.16,"l":365.62,"n":71,"o":365.62,"t":"2026-10-19T17:50:00Z","v":719,"vw":365.822836},{"c":366.185,"h":366.185,"l":366.185,"n":16,"o":366.185,"t":"2026-10-19T17:55:00Z","v":256,"vw":366.185},{"c":366.04,"h":366.33,"l":366.04,"n":37,"o":366.33,"t":"2026-10-19T18:00:00Z","v":499,"vw":366.14157},{"c":366.39,"h":366.39,"l":366.255,"n":54,"o":366.255,"t":"2026-10-19T18:05:00Z","v":400,"vw":366.3},{"c":366.16,"h":366.21,"l":366.16,"n":35,"o":366.18,"t":"2026-10-19T18:10:00Z","v":548,"vw":366.19},{"c":366.355,"h":366.355,"l":366.31,"n":52,"o":366.31,"t":"2026-10-19T18:20:00Z","v":366,"vw":366.3325},{"c":366.37,"h":366.37,"l":366.37,"n":24,"o":366.37,"t":"2026-10-19T18:25:00Z","v":334,"vw":366.37},{"c":366.59,"h":366.59,"l":366.0925,"n":159,"o":366.27,"t":"2026-10-19T18:30:00Z","v":3245,"vw":366.207942},{"c":366.46,"h":366.71,"l":366.45,"n":36,"o":366.71,"t":"2026-10-19T18:35:00Z","v":572,"vw":366.636244},{"c":366.28,"h":366.575,"l":366.28,"n":120,"o":366.57,"t":"2026-10-19T18:40:00Z","v":2662,"vw":366.498055},{"c":366.55,"h":366.55,"l":366.28,"n":80,"o":366.28,"t":"2026-10-19T18:45:00Z","v":578,"vw":366.391143},{"c":366.34,"h":366.44,"l":366.22,"n":163,"o":366.425,"t":"2026-10-19T18:50:00Z","v":2501,"vw":366.39136},{"c":366.37,"h":366.55,"l":366.355,"n":114,"o":366.355,"t":"2026-10-19T18:55:00Z","v":1314,"vw":366.462504},{"c":366.775,"h":366.775,"l":366.37,"n":133,"o":366.37,"t":"2026-10-19T19:00:00Z","v":1710,"vw":366.573501},{"c":366.76,"h":366.91,"l":366.585,"n":135,"o":366.75,"t":"2026-10-19T19:05:00Z","v":1598,"vw":366.706526},{"c":366.73,"h":366.89,"l":366.73,"n":125,"o":366.82,"t":"2026-10-19T19:10:00Z","v":958,"vw":366.810698},{"c":366.48,"h":366.83,"l":366.48,"n":137,"o":366.83,"t":"2026-10-19T19:15:00Z","v":1822,"vw":366.647382},{"c":365.505,"h":366.17,"l":365.505,"n":164,"o":366.07,"t":"2026-10-19T19:20:00Z","v":2216,"vw":365.745169},{"c":365.405,"h":365.74,"l":365.405,"n":205,"o":365.61,"t":"2026-10-19T19:25:00Z","v":3592,"vw":365.619284},{"c":365.51,"h":365.94,"l":365.47,"n":252,"o":365.69,"t":"2026-10-19T19:30:00Z","v":3712,"vw":365.648377},{"c":365.26,"h":365.52,"l":365.1101,"n":183,"o":365.52,"t":"2026-10-19T19:35:00Z","v":2080,"vw":365.283873},{"c":366.515,"h":366.515,"l":365.26,"n":270,"o":365.26,"t":"2026-10-19T19:40:00Z","v":2713,"vw":365.713911},{"c":365.185,"h":366.565,"l":365.185,"n":274,"o":366.565,"t":"2026-10-19T19:45:00Z","v":3042,"vw":365.970407},{"c":366.025,"h":366.26,"l":365.19,"n":251,"o":365.19,"t":"2026-10-19T19:50:00Z","v":3555,"vw":365.734017},{"c":365.58,"h":366.39,"l":365.48,"n":837,"o":366.025,"t":"2026-10-19T19:55:00Z","v":13511,"vw":365.977034},{"c":365.59,"h":365.59,"l":365.59,"n":46,"o":365.59,"t":"2026-10-19T20:00:00Z","v":30827,"vw":365.59},{"c":370.72,"h":370.91,"l":369.76,"n":53,"o":369.76,"t":"2026-10-20T13:30:00Z","v":2525,"vw":369.84552},{"c":371.44,"h":371.67,"l":369.11,"n":88,"o":371.12,"t":"2026-10-20T13:35:00Z","v":2202,"vw":369.934675},{"c":372.24,"h":372.56,"l":371.0575,"n":62,"o":371.54,"t":"2026-10-20T13:40:00Z","v":623,"vw":372.129508},{"c":373.2,"h":373.83,"l":372.57,"n":118,"o":373.44,"t":"2026-10-20T13:45:00Z","v":1773,"vw":372.970742},{"c":374.66,"h":375.13,"l":373.53,"n":81,"o":373.53,"t":"2026-10-20T13:50:00Z","v":1154,"vw":374.724283},{"c":373.38,"h":374.385,"l":373.27,"n":72,"o":373.975,"t":"2026-10-20T13:55:00Z","v":772,"vw":373.839155},{"c":370.605,"h":373.38,"l":370.605,"n":87,"o":373.38,"t":"2026-10-20T14:00:00Z","v":1164,"vw":371.543849},{"c":370.5751,"h":371.07,"l":370.56,"n":198,"o":370.69,"t":"2026-10-20T14:05:00Z","v":4584,"vw":370.633429},{"c":370.16,"h":371.48,"l":370.0101,"n":169,"o":370.0101,"t":"2026-10-20T14:10:00Z","v":3098,"vw":370.766105},{"c":370.63,"h":370.99,"l":370.63,"n":57,"o":370.7225,"t":"2026-10-20T14:15:00Z","v":1599,"vw":370.752909},{"c":370.475,"h":370.69,"l":369.6701,"n":18,"o":370.69,"t":"2026-10-20T14:20:00Z","v":523,"vw":369.973168},{"c":368.89,"h":370.47,"l":368.88,"n":144,"o":370.47,"t":"2026-10-20T14:25:00Z","v":2416,"vw":369.46637},{"c":369.86,"h":369.86,"l":368.9725,"n":93,"o":368.9725,"t":"2026-10-20T14:30:00Z","v":512,"vw":369.56698},{"c":369.72,"h":370.54,"l":369.72,"n":22,"o":369.76,"t":"2026-10-20T14:35:00Z","v":324,"vw":369.930476},{"c":369.76,"h":370.22,"l":369.57,"n":50,"o":370.22,"t":"2026-10-20T14:40:00Z","v":494,"vw":369.811026},{"c":370.76,"h":370.76,"l":370.43,"n":44,"o":370.43,"t":"2026-10-20T14:45:00Z","v":390,"vw":370.515},{"c":370.26,"h":370.26,"l":370.105,"n":40,"o":370.105,"t":"2026-10-20T14:50:00Z","v":542,"vw":370.132289},{"c":369.935,"h":370.4799,"l":369.05,"n":276,"o":370.265,"t":"2026-10-20T14:55:00Z","v":8116,"vw":370.045208},{"c":368.88,"h":369.37,"l":368.71,"n":75,"o":369.37,"t":"2026-10-20T15:00:00Z","v":855,"vw":368.940174},{"c":370.07,"h":370.08,"l":368.595,"n":63,"o":368.595,"t":"2026-10-20T15:05:00Z","v":1098,"vw":369.998095},{"c":370.08,"h":370.08,"l":370.08,"n":39,"o":370.08,"t":"2026-10-20T15:10:00Z","v":403,"vw":370.08},{"c":370.72,"h":370.735,"l":370.17,"n":65,"o":370.705,"t":"2026-10-20T15:15:00Z","v":572,"vw":370.558304},{"c":370.08,"h":370.81,"l":369.59,"n":158,"o":370.69,"t":"2026-10-20T15:20:00Z","v":5994,"vw":370.137928},{"c":369.695,"h":369.76,"l":369.35,"n":52,"o":369.69,"t":"2026-10-20T15:25:00Z","v":955,"vw":369.625681},{"c":370.82,"h":370.82,"l":369.67,"n":61,"o":369.67,"t":"2026-10-20T15:35:00Z","v":460,"vw":370.034},{"c":370.22,"h":370.22,"l":370.22,"n":24,"o":370.22,"t":"2026-10-20T15:40:00Z","v":611,"vw":370.22},{"c":370.125,"h":370.125,"l":370.125,"n":12,"o":370.125,"t":"2026-10-20T15:45:00Z","v":87,"vw":370.125},{"c":370.12,"h":370.125,"l":370.12,"n":46,"o":370.125,"t":"2026-10-20T15:50:00Z","v":393,"vw":370.123},{"c":370.38,"h":370.38,"l":370.04,"n":37,"o":370.0525,"t":"2026-10-20T15:55:00Z","v":321,"vw":370.1225},{"c":369.615,"h":370.045,"l":369.615,"n":64,"o":370.045,"t":"2026-10-20T16:00:00Z","v":672,"vw":369.935404},{"c":369.605,"h":369.99,"l":369.6,"n":81,"o":369.605,"t":"2026-10-20T16:05:00Z","v":1133,"vw":369.707667},{"c":369.595,"h":369.595,"l":369.595,"n":7,"o":369.595,"t":"2026-10-20T16:10:00Z","v":128,"vw":369.595},{"c":369.72,"h":369.72,"l":369.39,"n":182,"o":369.59,"t":"2026-10-20T16:15:00Z","v":1899,"vw":369.539737},{"c":369.66,"h":369.72,"l":369.35,"n":85,"o":369.35,"t":"2026-10-20T16:20:00Z","v":1159,"vw":369.584888},{"c":369.57,"h":370.06,"l":369.57,"n":24,"o":369.575,"t":"2026-10-20T16:25:00Z","v":401,"vw":369.63209},{"c":369.495,"h":369.96,"l":369.495,"n":80,"o":369.96,"t":"2026-10-20T16:30:00Z","v":2935,"vw":369.522521},{"c":369.53,"h":369.53,"l":369.525,"n":35,"o":369.53,"t":"2026-10-20T16:35:00Z","v":575,"vw":369.528711},{"c":370.68,"h":370.68,"l":369.4092,"n":155,"o":369.4092,"t":"2026-10-20T16:40:00Z","v":2055,"vw":370.281062},{"c":371.37,"h":371.37,"l":370.6925,"n":77,"o":370.77,"t":"2026-10-20T16:45:00Z","v":926,"vw":370.97539},{"c":370.82,"h":370.82,"l":370.82,"n":11,"o":370.82,"t":"2026-10-20T16:50:00Z","v":103,"vw":370.82},{"c":370.8375,"h":371.2786,"l":370.3101,"n":56,"o":371.07,"t":"2026-10-20T16:55:00Z","v":533,"vw":370.952609},{"c":370.6675,"h":371.24,"l":370.47,"n":130,"o":371.24,"t":"2026-10-20T17:00:00Z","v":1946,"vw":370.812363},{"c":370.71,"h":370.71,"l":370.235,"n":19,"o":370.235,"t":"2026-10-20T17:05:00Z","v":238,"vw":370.393333},{"c":370.69,"h":370.8,"l":370.55,"n":23,"o":370.8,"t":"2026-10-20T17:10:00Z","v":426,"vw":370.62},{"c":370.8,"h":370.8,"l":370.8,"n":5,"o":370.8,"t":"2026-10-20T17:15:00Z","v":53,"vw":370.8},{"c":371.127,"h":371.127,"l":370.65,"n":84,"o":370.65,"t":"2026-10-20T17:20:00Z","v":971,"vw":370.820555},{"c":371.22,"h":371.22,"l":370.59,"n":68,"o":370.79,"t":"2026-10-20T17:25:00Z","v":921,"vw":370.805917},{"c":371.005,"h":371.005,"l":371.005,"n":17,"o":371.005,"t":"2026-10-20T17:30:00Z","v":87,"vw":371.005},{"c":370.795,"h":370.865,"l":370.795,"n":64,"o":370.86,"t":"2026-10-20T17:35:00Z","v":735,"vw":370.838379},{"c":370.9,"h":371.08,"l":370.9,"n":84,"o":371.05,"t":"2026-10-20T17:40:00Z","v":658,"vw":370.994286},{"c":370.995,"h":371.245,"l":370.72,"n":164,"o":371.13,"t":"2026-10-20T17:45:00Z","v":3704,"vw":371.0985},{"c":371.02,"h":371.04,"l":370.68,"n":117,"o":370.9,"t":"2026-10-20T17:50:00Z","v":5342,"vw":370.694667},{"c":371.415,"h":371.455,"l":370.56,"n":130,"o":370.56,"t":"2026-10-20T17:55:00Z","v":1844,"vw":371.039501},{"c":371.35,"h":371.47,"l":370.9,"n":88,"o":371.405,"t":"2026-10-20T18:00:00Z","v":1189,"vw":371.152209},{"c":370.78,"h":371.65,"l":370.78,"n":99,"o":371.65,"t":"2026-10-20T18:05:00Z","v":2505,"vw":371.235908},{"c":370.845,"h":370.845,"l":370.845,"n":23,"o":370.845,"t":"2026-10-20T18:10:00Z","v":176,"vw":370.845},{"c":370.67,"h":370.75,"l":370.67,"n":43,"o":370.75,"t":"2026-10-20T18:15:00Z","v":392,"vw":370.718864},{"c":371.2,"h":371.2,"l":370.345,"n":190,"o":370.345,"t":"2026-10-20T18:20:00Z","v":2834,"vw":370.84373},{"c":371,"h":371.005,"l":370.69,"n":94,"o":370.93,"t":"2026-10-20T18:25:00Z","v":1407,"vw":370.836467},{"c":371.065,"h":371.125,"l":371.065,"n":58,"o":371.07,"t":"2026-10-20T18:30:00Z","v":614,"vw":371.090168},{"c":371.3,"h":371.3,"l":371.3,"n":16,"o":371.3,"t":"2026-10-20T18:35:00Z","v":120,"vw":371.3},{"c":371.06,"h":371.3,"l":371.06,"n":117,"o":371.1,"t":"2026-10-20T18:40:00Z","v":1370,"vw":371.106645},{"c":371.06,"h":371.06,"l":370.78,"n":39,"o":370.995,"t":"2026-10-20T18:45:00Z","v":386,"vw":370.98625},{"c":371.26,"h":371.26,"l":370.9,"n":71,"o":371.015,"t":"2026-10-20T18:50:00Z","v":777,"vw":371.061191},{"c":371.545,"h":371.545,"l":370.85,"n":289,"o":370.85,"t":"2026-10-20T18:55:00Z","v":4072,"vw":371.182921},{"c":371.78,"h":371.78,"l":371.42,"n":73,"o":371.49,"t":"2026-10-20T19:00:00Z","v":1041,"vw":371.520105},{"c":371.52,"h":371.73,"l":371.37,"n":85,"o":371.37,"t":"2026-10-20T19:05:00Z","v":869,"vw":371.498726},{"c":371.53,"h":371.67,"l":371.2901,"n":179,"o":371.3713,"t":"2026-10-20T19:15:00Z","v":2400,"vw":371.469479},{"c":370.86,"h":371.3,"l":370.81,"n":342,"o":371.3,"t":"2026-10-20T19:20:00Z","v":5968,"vw":370.95495},{"c":371.34,"h":371.34,"l":370.89,"n":213,"o":371.22,"t":"2026-10-20T19:25:00Z","v":2869,"vw":371.078808},{"c":371.87,"h":371.87,"l":371.23,"n":244,"o":371.33,"t":"2026-10-20T19:30:00Z","v":3008,"vw":371.376446},{"c":371.83,"h":371.83,"l":371.44,"n":219,"o":371.755,"t":"2026-10-20T19:35:00Z","v":3136,"vw":371.644691},{"c":372.49,"h":372.67,"l":371.92,"n":216,"o":371.93,"t":"2026-10-20T19:40:00Z","v":2180,"vw":372.07557},{"c":371.325,"h":372.35,"l":371.325,"n":177,"o":372.35,"t":"2026-10-20T19:45:00Z","v":1899,"vw":371.957922},{"c":371.645,"h":372.18,"l":371.315,"n":361,"o":371.72,"t":"2026-10-20T19:50:00Z","v":7956,"vw":371.94588},{"c":371.71,"h":372.48,"l":371.54,"n":1027,"o":371.645,"t":"2026-10-20T19:55:00Z","v":20908,"vw":371.870003},{"c":371.99,"h":371.99,"l":371.757,"n":43,"o":371.97,"t":"2026-10-20T20:00:00Z","v":50669,"vw":371.989236},{"c":373.09,"h":373.09,"l":373.09,"n":1,"o":373.09,"t":"2026-10-21T13:25:00Z","v":50,"vw":373.09},{"c":371.22,"h":371.67,"l":371.22,"n":43,"o":371.67,"t":"2026-10-21T13:30:00Z","v":1409,"vw":371.60137},{"c":372.225,"h":372.69,"l":370.53,"n":99,"o":372.09,"t":"2026-10-21T13:35:00Z","v":4158,"vw":371.909447},{"c":372.85,"h":373.36,"l":371.79,"n":64,"o":371.79,"t":"2026-10-21T13:40:00Z","v":1071,"vw":372.582162},{"c":372.865,"h":373.03,"l":372.8225,"n":102,"o":372.91,"t":"2026-10-21T13:45:00Z","v":1479,"vw":372.873613},{"c":372.855,"h":372.865,"l":372.02,"n":82,"o":372.865,"t":"2026-10-21T13:50:00Z","v":1016,"vw":372.666655},{"c":371.94,"h":373.6,"l":371.94,"n":146,"o":372.71,"t":"2026-10-21T13:55:00Z","v":2401,"vw":372.672036},{"c":371.73,"h":371.935,"l":371.55,"n":114,"o":371.93,"t":"2026-10-21T14:00:00Z","v":2098,"vw":371.772902},{"c":370.94,"h":371.9199,"l":370.48,"n":61,"o":370.87,"t":"2026-10-21T14:05:00Z","v":851,"vw":371.074811},{"c":372.3,"h":372.78,"l":371.25,"n":87,"o":371.36,"t":"2026-10-21T14:10:00Z","v":1895,"vw":371.970976},{"c":372.13,"h":372.8048,"l":371.99,"n":73,"o":372.31,"t":"2026-10-21T14:15:00Z","v":951,"vw":372.367759},{"c":372.18,"h":372.19,"l":372.0739,"n":14,"o":372.185,"t":"2026-10-21T14:20:00Z","v":417,"vw":372.153592},{"c":371.5,"h":371.5,"l":370.5701,"n":61,"o":371.49,"t":"2026-10-21T14:25:00Z","v":919,"vw":371.421186},{"c":371.5,"h":371.515,"l":371.5,"n":32,"o":371.515,"t":"2026-10-21T14:30:00Z","v":264,"vw":371.507614},{"c":373.575,"h":373.9936,"l":372.42,"n":145,"o":372.43,"t":"2026-10-21T14:35:00Z","v":1587,"vw":373.351927},{"c":373.565,"h":373.745,"l":373.45,"n":83,"o":373.515,"t":"2026-10-21T14:40:00Z","v":863,"vw":373.559152},{"c":373.49,"h":373.935,"l":373.33,"n":116,"o":373.935,"t":"2026-10-21T14:45:00Z","v":3486,"vw":373.573777},{"c":373.06,"h":373.07,"l":373.03,"n":64,"o":373.05,"t":"2026-10-21T14:50:00Z","v":731,"vw":373.058589},{"c":372.8,"h":373.08,"l":372.69,"n":92,"o":373.06,"t":"2026-10-21T14:55:00Z","v":1233,"vw":372.906297},{"c":372.77,"h":372.77,"l":372.22,"n":51,"o":372.23,"t":"2026-10-21T15:00:00Z","v":967,"vw":372.29088},{"c":372.68,"h":372.68,"l":372.035,"n":51,"o":372.68,"t":"2026-10-21T15:05:00Z","v":570,"vw":372.5525},{"c":372.46,"h":372.9,"l":372.37,"n":68,"o":372.63,"t":"2026-10-21T15:10:00Z","v":696,"vw":372.540751},{"c":371.9501,"h":372.49,"l":371.95,"n":88,"o":372.28,"t":"2026-10-21T15:15:00Z","v":904,"vw":372.158031},{"c":372.825,"h":373.055,"l":371.955,"n":116,"o":371.955,"t":"2026-10-21T15:20:00Z","v":1225,"vw":372.639247},{"c":373.41,"h":373.41,"l":372.76,"n":44,"o":372.76,"t":"2026-10-21T15:25:00Z","v":1268,"vw":373.20254},{"c":373.04,"h":373.2,"l":372.79,"n":124,"o":373.025,"t":"2026-10-21T15:30:00Z","v":1361,"vw":372.999612},{"c":373.19,"h":373.19,"l":372.8131,"n":74,"o":373.12,"t":"2026-10-21T15:35:00Z","v":792,"vw":373.044645},{"c":373.94,"h":373.94,"l":373.19,"n":187,"o":373.19,"t":"2026-10-21T15:40:00Z","v":1991,"vw":373.561621},{"c":373.955,"h":373.955,"l":373.94,"n":30,"o":373.94,"t":"2026-10-21T15:45:00Z","v":899,"vw":373.954204},{"c":374.43,"h":374.49,"l":374.21,"n":79,"o":374.21,"t":"2026-10-21T15:50:00Z","v":955,"vw":374.416942},{"c":374,"h":374,"l":374,"n":36,"o":374,"t":"2026-10-21T15:55:00Z","v":184,"vw":374},{"c":373.63,"h":374.28,"l":373.48,"n":206,"o":374.27,"t":"2026-10-21T16:00:00Z","v":2093,"vw":373.854092},{"c":373.5,"h":373.55,"l":373.5,"n":34,"o":373.54,"t":"2026-10-21T16:05:00Z","v":364,"vw":373.523636},{"c":373.485,"h":373.485,"l":373.485,"n":11,"o":373.485,"t":"2026-10-21T16:10:00Z","v":165,"vw":373.485},{"c":373.51,"h":373.54,"l":373.34,"n":107,"o":373.49,"t":"2026-10-21T16:15:00Z","v":1158,"vw":373.463918},{"c":373.485,"h":373.51,"l":373.48,"n":58,"o":373.51,"t":"2026-10-21T16:20:00Z","v":551,"vw":373.487623},{"c":374.26,"h":374.26,"l":373.69,"n":158,"o":373.69,"t":"2026-10-21T16:25:00Z","v":1904,"vw":373.890606},{"c":374.24,"h":374.26,"l":374.03,"n":53,"o":374.03,"t":"2026-10-21T16:30:00Z","v":574,"vw":374.209009},{"c":374.105,"h":374.7,"l":374.105,"n":217,"o":374.43,"t":"2026-10-21T16:35:00Z","v":5549,"vw":374.272301},{"c":374.42,"h":374.69,"l":373.7,"n":136,"o":374.01,"t":"2026-10-21T16:40:00Z","v":2057,"vw":374.282021},{"c":374.2,"h":374.64,"l":374.13,"n":119,"o":374.6399,"t":"2026-10-21T16:45:00Z","v":2074,"vw":374.563256},{"c":374.19,"h":374.19,"l":373.73,"n":105,"o":373.98,"t":"2026-10-21T16:50:00Z","v":1152,"vw":373.90006},{"c":374.34,"h":374.34,"l":374.085,"n":35,"o":374.085,"t":"2026-10-21T16:55:00Z","v":329,"vw":374.17},{"c":374.05,"h":374.135,"l":373.7,"n":83,"o":374.135,"t":"2026-10-21T17:00:00Z","v":1722,"vw":374.038194},{"c":374.39,"h":374.41,"l":374.07,"n":40,"o":374.34,"t":"2026-10-21T17:05:00Z","v":448,"vw":374.3025},{"c":373.655,"h":374.41,"l":373.655,"n":140,"o":374.08,"t":"2026-10-21T17:10:00Z","v":1857,"vw":374.050421},{"c":374.02,"h":374.02,"l":373.64,"n":92,"o":373.64,"t":"2026-10-21T17:15:00Z","v":1033,"vw":373.812065},{"c":373.71,"h":373.93,"l":373.57,"n":166,"o":373.93,"t":"2026-10-21T17:20:00Z","v":2385,"vw":373.673014},{"c":374.12,"h":374.32,"l":373.75,"n":207,"o":373.99,"t":"2026-10-21T17:25:00Z","v":2142,"vw":374.048844},{"c":373.78,"h":374.07,"l":373.5851,"n":78,"o":374.07,"t":"2026-10-21T17:30:00Z","v":949,"vw":373.795491},{"c":374.09,"h":374.09,"l":374.02,"n":33,"o":374.02,"t":"2026-10-21T17:35:00Z","v":434,"vw":374.076},{"c":374.01,"h":374.01,"l":373.5,"n":146,"o":373.77,"t":"2026-10-21T17:40:00Z","v":1712,"vw":373.775186},{"c":374.4,"h":374.4,"l":373.8,"n":180,"o":373.8,"t":"2026-10-21T17:45:00Z","v":2080,"vw":374.10415},{"c":374.41,"h":374.44,"l":374.12,"n":81,"o":374.12,"t":"2026-10-21T17:50:00Z","v":786,"vw":374.305938},{"c":373.47,"h":374.26,"l":373.47,"n":351,"o":374.25,"t":"2026-10-21T17:55:00Z","v":5979,"vw":373.901186},{"c":373.32,"h":373.57,"l":373.32,"n":41,"o":373.57,"t":"2026-10-21T18:05:00Z","v":262,"vw":373.471961},{"c":373.79,"h":373.98,"l":373.56,"n":148,"o":373.56,"t":"2026-10-21T18:10:00Z","v":1071,"vw":373.758919},{"c":373.5775,"h":373.785,"l":373.5775,"n":66,"o":373.785,"t":"2026-10-21T18:15:00Z","v":543,"vw":373.641658},{"c":373.93,"h":373.965,"l":373.75,"n":125,"o":373.81,"t":"2026-10-21T18:20:00Z","v":1388,"vw":373.867355},{"c":374.075,"h":374.26,"l":373.77,"n":163,"o":373.96,"t":"2026-10-21T18:25:00Z","v":2191,"vw":373.999567},{"c":374.35,"h":374.35,"l":374.24,"n":80,"o":374.24,"t":"2026-10-21T18:30:00Z","v":687,"vw":374.284},{"c":374.45,"h":374.45,"l":374.265,"n":26,"o":374.275,"t":"2026-10-21T18:35:00Z","v":349,"vw":374.331667},{"c":373.7801,"h":374.67,"l":373.7801,"n":230,"o":374.46,"t":"2026-10-21T18:40:00Z","v":3137,"vw":374.420264},{"c":374.145,"h":374.31,"l":373.56,"n":139,"o":374.18,"t":"2026-10-21T18:45:00Z","v":3363,"vw":374.162905},{"c":374.445,"h":374.445,"l":374,"n":108,"o":374.145,"t":"2026-10-21T18:50:00Z","v":1697,"vw":374.289815},{"c":374.695,"h":374.695,"l":373.99,"n":303,"o":374.32,"t":"2026-10-21T18:55:00Z","v":4945,"vw":374.311619},{"c":374.945,"h":375.15,"l":374.43,"n":258,"o":374.43,"t":"2026-10-21T19:00:00Z","v":4288,"vw":374.919803},{"c":375.76,"h":376.03,"l":374.44,"n":432,"o":374.945,"t":"2026-10-21T19:05:00Z","v":10633,"vw":374.940507},{"c":375.725,"h":375.76,"l":375.69,"n":149,"o":375.71,"t":"2026-10-21T19:10:00Z","v":1578,"vw":375.734758},{"c":375.85,"h":375.85,"l":375.715,"n":123,"o":375.72,"t":"2026-10-21T19:15:00Z","v":1291,"vw":375.736542},{"c":376.44,"h":376.4499,"l":375.685,"n":202,"o":375.685,"t":"2026-10-21T19:20:00Z","v":2582,"vw":376.237117},{"c":376.37,"h":376.685,"l":375.67,"n":318,"o":376.45,"t":"2026-10-21T19:25:00Z","v":4847,"vw":376.315635},{"c":376.59,"h":377.04,"l":376.46,"n":340,"o":376.47,"t":"2026-10-21T19:30:00Z","v":6054,"vw":376.775032},{"c":377.18,"h":377.24,"l":376.67,"n":255,"o":376.86,"t":"2026-10-21T19:35:00Z","v":2346,"vw":376.853897},{"c":377.33,"h":377.33,"l":376.79,"n":289,"o":377.09,"t":"2026-10-21T19:40:00Z","v":4141,"vw":376.946886},{"c":377.74,"h":377.94,"l":377.33,"n":459,"o":377.33,"t":"2026-10-21T19:45:00Z","v":5901,"vw":377.59094},{"c":378.16,"h":378.45,"l":377.415,"n":370,"o":377.415,"t":"2026-10-21T19:50:00Z","v":5024,"vw":378.186004},{"c":376.83,"h":378.335,"l":376.73,"n":1307,"o":378.335,"t":"2026-10-21T19:55:00Z","v":25461,"vw":377.430367},{"c":376.7,"h":377.08,"l":376.7,"n":36,"o":377.08,"t":"2026-10-21T20:00:00Z","v":42506,"vw":376.700941},{"c":377.69,"h":377.76,"l":377.69,"n":12,"o":377.76,"t":"2026-10-22T08:00:00Z","v":158,"vw":377.725},{"c":380.01,"h":380.01,"l":380.01,"n":1,"o":380.01,"t":"2026-10-22T12:30:00Z","v":50,"vw":380.01}],"history":[{"c":468.92,"h":473,"l":465.81,"n":5997,"o":473,"t":"2024-10-21T04:00:00Z","v":103251,"vw":469.819328},{"c":458.81,"h":468.2197,"l":457.66,"n":6654,"o":465.98,"t":"2024-10-22T04:00:00Z","v":104411,"vw":460.239531},{"c":458.6,"h":461.7398,"l":451.23,"n":9545,"o":460.39,"t":"2024-10-23T04:00:00Z","v":241062,"vw":456.824499},{"c":458.42,"h":462.215,"l":456.0603,"n":8830,"o":461.9,"t":"2024-10-24T04:00:00Z","v":213964,"vw":460.010646},{"c":434.15,"h":445.04,"l":416.87,"n":21546,"o":444.66,"t":"2024-10-25T04:00:00Z","v":606703,"vw":427.845822},{"c":438.27,"h":451.94,"l":435.0001,"n":11079,"o":446.11,"t":"2024-10-28T04:00:00Z","v":297346,"vw":441.566725},{"c":433.86,"h":440.691,"l":428.39,"n":9009,"o":438.5,"t":"2024-10-29T04:00:00Z","v":182541,"vw":432.739164},{"c":429.82,"h":437.16,"l":424.34,"n":7422,"o":434.63,"t":"2024-10-30T04:00:00Z","v":154172,"vw":429.875591},{"c":428.11,"h":433.47,"l":423.38,"n":6782,"o":426.61,"t":"2024-10-31T04:00:00Z","v":122495,"vw":428.928417},{"c":426.03,"h":437.24,"l":424.52,"n":7251,"o":429.42,"t":"2024-11-01T04:00:00Z","v":121429,"vw":427.459039},{"c":424.05,"h":427.495,"l":419.795,"n":6700,"o":424.15,"t":"2024-11-04T05:00:00Z","v":92298,"vw":423.945767},{"c":428.88,"h":429.04,"l":421.5031,"n":4761,"o":422.34,"t":"2024-11-05T05:00:00Z","v":66713,"vw":426.880753},{"c":451.61,"h":455.73,"l":442.525,"n":8229,"o":453.51,"t":"2024-11-06T05:00:00Z","v":159521,"vw":449.045729},{"c":448.26,"h":454.16,"l":444.51,"n":5993,"o":451.61,"t":"2024-11-07T05:00:00Z","v":97193,"vw":449.472295},{"c":456.36,"h":457.505,"l":450.57,"n":6855,"o":452.9,"t":"2024-11-08T05:00:00Z","v":160757,"vw":455.260191},{"c":476.2,"h":481.55,"l":462.22,"n":8547,"o":462.22,"t":"2024-11-11T05:00:00Z","v":159750,"vw":475.021438},{"c":471.96,"h":480.89,"l":468.95,"n":6075,"o":477,"t":"2024-11-12T05:00:00Z","v":119730,"vw":473.580627},{"c":477.5,"h":478.16,"l":467.98,"n":5531,"o":472.58,"t":"2024-11-13T05:00:00Z","v":103097,"vw":475.804644},{"c":473.78,"h":484.5599,"l":469.9601,"n":6464,"o":479.66,"t":"2024-11-14T05:00:00Z","v":94807,"vw":474.783701},{"c":465.24,"h":477.85,"l":463.635,"n":5757,"o":474.92,"t":"2024-11-15T05:00:00Z","v":88746,"vw":467.823704},{"c":462.75,"h":468.74,"l":460.06,"n":5589,"o":464.51,"t":"2024-11-18T05:00:00Z","v":148530,"vw":463.221417},{"c":469.45,"h":472.85,"l":455.395,"n":5564,"o":459.55,"t":"2024-11-19T05:00:00Z","v":114774,"vw":468.161637},{"c":478.29,"h":479.47,"l":468,"n":5468,"o":470.38,"t":"2024-11-20T05:00:00Z","v":103228,"vw":475.731557},{"c":489.92,"h":492.285,"l":476.87,"n":7970,"o":482.56,"t":"2024-11-21T05:00:00Z","v":148420,"vw":487.699699},{"c":498.69,"h":504.05,"l":490.41,"n":8178,"o":490.41,"t":"2024-11-22T05:00:00Z","v":176499,"vw":498.630201},{"c":506.32,"h":509.635,"l":499.1429,"n":8650,"o":504.62,"t":"2024-11-25T05:00:00Z","v":156573,"vw":505.627445},{"c":512.04,"h":516.22,"l":496.11,"n":7169,"o":507,"t":"2024-11-26T05:00:00Z","v":126643,"vw":509.951668},{"c":515.45,"h":526.74,"l":513.13,"n":5650,"o":516.72,"t":"2024-11-27T05:00:00Z","v":94664,"vw":517.303167},{"c":508.44,"h":523.7807,"l":508.31,"n":3086,"o":518.28,"t":"2024-11-29T05:00:00Z","v":60004,"vw":510.868516},{"c":499.27,"h":513.3134,"l":499.27,"n":7071,"o":512.71,"t":"2024-12-02T05:00:00Z","v":116249,"vw":501.672727},{"c":499.95,"h":504.93,"l":495.51,"n":6541,"o":500,"t":"2024-12-03T05:00:00Z","v":139443,"vw":500.448759},{"c":497.91,"h":514.76,"l":493.52,"n":5897,"o":514.76,"t":"2024-12-04T05:00:00Z","v":116135,"vw":500.277466},{"c":498.78,"h":504.34,"l":496.89,"n":5948,"o":500,"t":"2024-12-05T05:00:00Z","v":157528,"vw":499.848153},{"c":524.22,"h":526,"l":497.795,"n":10365,"o":498.43,"t":"2024-12-06T05:00:00Z","v":338210,"vw":517.513995},{"c":521.97,"h":531.7899,"l":515.65,"n":10638,"o":524.22,"t":"2024-12-09T05:00:00Z","v":347117,"vw":522.469064},{"c":503.08,"h":518,"l":501.99,"n":9695,"o":518,"t":"2024-12-10T05:00:00Z","v":242417,"vw":507.110152},{"c":511.87,"h":513.24,"l":503.56,"n":7121,"o":504,"t":"2024-12-11T05:00:00Z","v":140214,"vw":510.147735},{"c":506.88,"h":521.13,"l":504.495,"n":7591,"o":514.35,"t":"2024-12-12T05:00:00Z","v":194623,"vw":509.989708},{"c":506.73,"h":512.28,"l":498.89,"n":8270,"o":510.48,"t":"2024-12-13T05:00:00Z","v":122219,"vw":505.495706},{"c":502.07,"h":508,"l":498.3,"n":7358,"o":506.73,"t":"2024-12-16T05:00:00Z","v":124103,"vw":502.297094},{"c":491.06,"h":499.66,"l":487.8,"n":7853,"o":497.14,"t":"2024-12-17T05:00:00Z","v":164599,"vw":492.244644},{"c":466.62,"h":492.5,"l":465.37,"n":7797,"o":492.5,"t":"2024-12-18T05:00:00Z","v":149988,"vw":475.592075},{"c":467.48,"h":480.9802,"l":465.2,"n":7701,"o":472.63,"t":"2024-12-19T05:00:00Z","v":137019,"vw":470.200793},{"c":466.31,"h":475.38,"l":458.745,"n":11165,"o":465.63,"t":"2024-12-20T05:00:00Z","v":372993,"vw":466.726002},{"c":464.83,"h":468.34,"l":461.91,"n":6866,"o":464.85,"t":"2024-12-23T05:00:00Z","v":95173,"vw":465.142855},{"c":470.95,"h":473.21,"l":463.155,"n":2835,"o":464,"t":"2024-12-24T05:00:00Z","v":35624,"vw":470.379709},{"c":471.39,"h":474.6999,"l":468.28,"n":4555,"o":470,"t":"2024-12-26T05:00:00Z","v":51854,"vw":471.734108},{"c":470.68,"h":473.785,"l":466.805,"n":4601,"o":470,"t":"2024-12-27T05:00:00Z","v":61579,"vw":470.273061},{"c":465.56,"h":470.3281,"l":461.6,"n":4291,"o":465.03,"t":"2024-12-30T05:00:00Z","v":56464,"vw":465.965114},{"c":465.13,"h":467.94,"l":461,"n":5126,"o":465.5,"t":"2024-12-31T05:00:00Z","v":89790,"vw":464.914625},{"c":454.02,"h":468,"l":452.47,"n":8497,"o":465.76,"t":"2025-01-02T05:00:00Z","v":154381,"vw":455.914058},{"c":428.32,"h":451.85,"l":419,"n":18200,"o":451.85,"t":"2025-01-03T05:00:00Z","v":376178,"vw":430.35183},{"c":420.9,"h":435.52,"l":416.6,"n":15429,"o":430,"t":"2025-01-06T05:00:00Z","v":428233,"vw":421.521892},{"c":420.69,"h":428.92,"l":416.65,"n":11188,"o":423.57,"t":"2025-01-07T05:00:00Z","v":295029,"vw":421.868798},{"c":422.03,"h":424.99,"l":414.58,"n":10361,"o":420,"t":"2025-01-08T05:00:00Z","v":211681,"vw":420.384265},{"c":416.48,"h":417.575,"l":405,"n":11168,"o":414.77,"t":"2025-01-10T05:00:00Z","v":276911,"vw":414.894647},{"c":417.09,"h":418.01,"l":411.06,"n":7484,"o":411.74,"t":"2025-01-13T05:00:00Z","v":183331,"vw":414.810261},{"c":429.79,"h":430.13,"l":414.34,"n":7997,"o":416.75,"t":"2025-01-14T05:00:00Z","v":147132,"vw":426.245303},{"c":436,"h":450.425,"l":428.72,"n":9227,"o":445,"t":"2025-01-15T05:00:00Z","v":245627,"vw":436.875508},{"c":438.13,"h":446.0225,"l":436.43,"n":8185,"o":437.4,"t":"2025-01-16T05:00:00Z","v":142323,"vw":438.945572},{"c":436.34,"h":445.54,"l":436.22,"n":6804,"o":442.7,"t":"2025-01-17T05:00:00Z","v":165424,"vw":440.917743},{"c":439.15,"h":444.24,"l":435,"n":8262,"o":437,"t":"2025-01-21T05:00:00Z","v":181831,"vw":438.215049},{"c":439.24,"h":443.21,"l":434.12,"n":8600,"o":439.93,"t":"2025-01-22T05:00:00Z","v":165295,"vw":438.345507},{"c":432.79,"h":438.9247,"l":416.45,"n":10881,"o":434,"t":"2025-01-23T05:00:00Z","v":364201,"vw":429.458938},{"c":432.64,"h":438.72,"l":428.06,"n":7267,"o":435.14,"t":"2025-01-24T05:00:00Z","v":142928,"vw":431.934517},{"c":444.28,"h":446.865,"l":433.39,"n":7759,"o":433.39,"t":"2025-01-27T05:00:00Z","v":128649,"vw":442.366263},{"c":442.1,"h":446.64,"l":441.94,"n":6314,"o":445.34,"t":"2025-01-28T05:00:00Z","v":128049,"vw":443.483922},{"c":443.87,"h":446.2,"l":438,"n":5051,"o":440.56,"t":"2025-01-29T05:00:00Z","v":82748,"vw":442.918998},{"c":440.23,"h":448.32,"l":437.06,"n":6240,"o":448.32,"t":"2025-01-30T05:00:00Z","v":92726,"vw":440.372083},{"c":441.94,"h":444.34,"l":436.12,"n":6831,"o":439.43,"t":"2025-01-31T05:00:00Z","v":130242,"vw":441.16193},{"c":450.33,"h":450.39,"l":433.11,"n":7919,"o":435.63,"t":"2025-02-03T05:00:00Z","v":131096,"vw":445.88401},{"c":457.29,"h":458.9981,"l":445.33,"n":9954,"o":450.58,"t":"2025-02-04T05:00:00Z","v":278392,"vw":456.676893},{"c":485.01,"h":486.16,"l":460.5,"n":10299,"o":460.84,"t":"2025-02-05T05:00:00Z","v":261666,"vw":475.65506},{"c":494.72,"h":494.94,"l":479.62,"n":9383,"o":485.01,"t":"2025-02-06T05:00:00Z","v":224221,"vw":491.462989},{"c":489.53,"h":500.5,"l":486.39,"n":8419,"o":496.42,"t":"2025-02-07T05:00:00Z","v":158660,"vw":492.56544},{"c":484.25,"h":492,"l":476.84,"n":9563,"o":491.25,"t":"2025-02-10T05:00:00Z","v":257318,"vw":485.335029},{"c":479.15,"h":482.37,"l":470.6,"n":8004,"o":482.37,"t":"2025-02-11T05:00:00Z","v":173208,"vw":478.197001},{"c":476.67,"h":479.45,"l":471.0639,"n":8214,"o":477.99,"t":"2025-02-12T05:00:00Z","v":176363,"vw":476.314727},{"c":487.11,"h":487.35,"l":472.915,"n":7752,"o":476.42,"t":"2025-02-13T05:00:00Z","v":136378,"vw":484.094067},{"c":449.34,"h":461.425,"l":434,"n":28827,"o":459.46,"t":"2025-02-14T05:00:00Z","v":821718,"vw":447.481761},{"c":442.17,"h":458.87,"l":437.975,"n":14220,"o":449.34,"t":"2025-02-18T05:00:00Z","v":309553,"vw":444.604894},{"c":440.32,"h":447,"l":438.26,"n":10786,"o":440.93,"t":"2025-02-19T05:00:00Z","v":240176,"vw":442.342455},{"c":441.44,"h":443,"l":426,"n":9776,"o":436.23,"t":"2025-02-20T05:00:00Z","v":200586,"vw":433.846473},{"c":428.53,"h":444.15,"l":424.38,"n":9225,"o":444.15,"t":"2025-02-21T05:00:00Z","v":212437,"vw":430.53301},{"c":427.16,"h":432.98,"l":425.08,"n":10160,"o":428.88,"t":"2025-02-24T05:00:00Z","v":135691,"vw":428.140143},{"c":423.32,"h":430.005,"l":420.55,"n":7104,"o":429.66,"t":"2025-02-25T05:00:00Z","v":132454,"vw":424.087801},{"c":416.84,"h":424.76,"l":413.98,"n":10187,"o":421.74,"t":"2025-02-26T05:00:00Z","v":203791,"vw":418.111567},{"c":428.07,"h":436.87,"l":417.95,"n":11639,"o":419.13,"t":"2025-02-27T05:00:00Z","v":179080,"vw":429.055608},{"c":431.85,"h":434.32,"l":424.61,"n":7525,"o":428.86,"t":"2025-02-28T05:00:00Z","v":154893,"vw":431.628211},{"c":430.59,"h":436.38,"l":428.765,"n":10091,"o":432,"t":"2025-03-03T05:00:00Z","v":214703,"vw":431.042196},{"c":433.14,"h":435.02,"l":417,"n":14556,"o":425,"t":"2025-03-04T05:00:00Z","v":362202,"vw":428.978813},{"c":437.71,"h":440.53,"l":428.0101,"n":10475,"o":432.36,"t":"2025-03-05T05:00:00Z","v":193775,"vw":436.80495},{"c":435.43,"h":438.4,"l":426.74,"n":8018,"o":433.86,"t":"2025-03-06T05:00:00Z","v":139281,"vw":434.050757},{"c":446.27,"h":447.185,"l":429.89,"n":7278,"o":435.44,"t":"2025-03-07T05:00:00Z","v":114382,"vw":442.310923},{"c":449.04,"h":465.555,"l":442.975,"n":11864,"o":443.74,"t":"2025-03-10T04:00:00Z","v":204906,"vw":450.80698},{"c":454.45,"h":461.09,"l":445.01,"n":9917,"o":450.9,"t":"2025-03-11T04:00:00Z","v":167541,"vw":453.268201},{"c":448.28,"h":464.77,"l":443.6515,"n":7704,"o":461.78,"t":"2025-03-12T04:00:00Z","v":132090,"vw":449.457794},{"c":439.28,"h":453.4546,"l":436.44,"n":7889,"o":449.95,"t":"2025-03-13T04:00:00Z","v":119728,"vw":440.725761},{"c":455.42,"h":455.42,"l":441.62,"n":6912,"o":442.17,"t":"2025-03-14T04:00:00Z","v":103771,"vw":452.568248},{"c":456.7,"h":460.52,"l":452.43,"n":8346,"o":454.33,"t":"2025-03-17T04:00:00Z","v":156560,"vw":456.839312},{"c":450.86,"h":461.14,"l":450.86,"n":6162,"o":456.7,"t":"2025-03-18T04:00:00Z","v":92474,"vw":452.522246},{"c":451.4,"h":454.26,"l":447.19,"n":7186,"o":451.9,"t":"2025-03-19T04:00:00Z","v":131510,"vw":451.531609},{"c":459.02,"h":462.115,"l":449.5,"n":9069,"o":449.89,"t":"2025-03-20T04:00:00Z","v":161249,"vw":457.861683},{"c":470.04,"h":472.895,"l":453.97,"n":10751,"o":455.03,"t":"2025-03-21T04:00:00Z","v":351633,"vw":466.241045},{"c":482.7,"h":482.74,"l":472,"n":8554,"o":472,"t":"2025-03-24T04:00:00Z","v":164579,"vw":479.762869},{"c":486.08,"h":486.12,"l":476.1721,"n":11001,"o":483.16,"t":"2025-03-25T04:00:00Z","v":170765,"vw":483.3476},{"c":480.41,"h":486.74,"l":474.78,"n":7852,"o":486,"t":"2025-03-26T04:00:00Z","v":120890,"vw":480.542092},{"c":486.75,"h":487.22,"l":473.94,"n":6673,"o":484.17,"t":"2025-03-27T04:00:00Z","v":118298,"vw":484.010386},{"c":482.14,"h":488.715,"l":479.4146,"n":7830,"o":488,"t":"2025-03-28T04:00:00Z","v":106231,"vw":482.456209},{"c":486.71,"h":490,"l":474.9227,"n":7327,"o":478.28,"t":"2025-03-31T04:00:00Z","v":203862,"vw":485.779128},{"c":488.15,"h":492.4,"l":483.9,"n":8586,"o":487.06,"t":"2025-04-01T04:00:00Z","v":159220,"vw":487.500247},{"c":491.5,"h":493.28,"l":478.11,"n":8364,"o":482.7,"t":"2025-04-02T04:00:00Z","v":158645,"vw":490.228648},{"c":498.6,"h":510.18,"l":482.55,"n":16602,"o":482.55,"t":"2025-04-03T04:00:00Z","v":355850,"vw":499.55542},{"c":459.11,"h":486.9,"l":452.615,"n":21393,"o":486.9,"t":"2025-04-04T04:00:00Z","v":428837,"vw":468.337693},{"c":440.45,"h":451.535,"l":418.5,"n":16771,"o":429.56,"t":"2025-04-07T04:00:00Z","v":353707,"vw":439.216892},{"c":437.46,"h":468.44,"l":431,"n":10701,"o":457.46,"t":"2025-04-08T04:00:00Z","v":168941,"vw":445.784528},{"c":471.34,"h":474.14,"l":429.025,"n":9150,"o":431.33,"t":"2025-04-09T04:00:00Z","v":147839,"vw":463.674366},{"c":478.23,"h":482.155,"l":462.46,"n":11053,"o":466.14,"t":"2025-04-10T04:00:00Z","v":220161,"vw":474.239116},{"c":482.34,"h":484.5669,"l":468.98,"n":7685,"o":474.53,"t":"2025-04-11T04:00:00Z","v":107413,"vw":480.417618},{"c":485.1,"h":490,"l":482.7728,"n":7441,"o":487.37,"t":"2025-04-14T04:00:00Z","v":115090,"vw":485.740011},{"c":484.21,"h":497.81,"l":481.53,"n":6934,"o":487.75,"t":"2025-04-15T04:00:00Z","v":113146,"vw":485.686298},{"c":483.65,"h":490.245,"l":479.38,"n":6987,"o":485.45,"t":"2025-04-16T04:00:00Z","v":94197,"vw":483.687137},{"c":485.7,"h":490.73,"l":480.09,"n":6277,"o":482.43,"t":"2025-04-17T04:00:00Z","v":88133,"vw":485.994817},{"c":470.99,"h":486.3,"l":465.095,"n":7217,"o":486.3,"t":"2025-04-21T04:00:00Z","v":121052,"vw":473.486854},{"c":487.73,"h":489.385,"l":476.535,"n":7867,"o":476.78,"t":"2025-04-22T04:00:00Z","v":152463,"vw":485.304427},{"c":491.66,"h":503.3499,"l":489.14,"n":9205,"o":493.72,"t":"2025-04-23T04:00:00Z","v":145901,"vw":494.438907},{"c":501.97,"h":502.01,"l":484.78,"n":10889,"o":492.46,"t":"2025-04-24T04:00:00Z","v":191576,"vw":497.166468},{"c":419.99,"h":445,"l":408.5,"n":40662,"o":445,"t":"2025-04-25T04:00:00Z","v":951003,"vw":423.067673},{"c":424.19,"h":439.445,"l":421.71,"n":21901,"o":424.71,"t":"2025-04-28T04:00:00Z","v":414354,"vw":426.902032},{"c":434.6,"h":438.48,"l":420.52,"n":12511,"o":424.2,"t":"2025-04-29T04:00:00Z","v":221813,"vw":432.805998},{"c":435.26,"h":437.54,"l":425,"n":10398,"o":434.19,"t":"2025-04-30T04:00:00Z","v":319912,"vw":434.37756},{"c":426.46,"h":435.105,"l":425.21,"n":10364,"o":433.41,"t":"2025-05-01T04:00:00Z","v":165824,"vw":428.793192},{"c":448.8,"h":449.24,"l":429.8556,"n":8320,"o":432.87,"t":"2025-05-02T04:00:00Z","v":191900,"vw":444.900118},{"c":456.02,"h":458.89,"l":444.855,"n":7829,"o":447.29,"t":"2025-05-05T04:00:00Z","v":164882,"vw":455.260373},{"c":458.25,"h":461,"l":450.0355,"n":7933,"o":453.77,"t":"2025-05-06T04:00:00Z","v":135203,"vw":457.285589},{"c":460.09,"h":466.735,"l":457,"n":9547,"o":457,"t":"2025-05-07T04:00:00Z","v":193224,"vw":462.156881},{"c":457.65,"h":466.975,"l":456.51,"n":6265,"o":462.21,"t":"2025-05-08T04:00:00Z","v":91632,"vw":459.586421},{"c":454.08,"h":457.05,"l":450.2984,"n":6171,"o":456.3,"t":"2025-05-09T04:00:00Z","v":102829,"vw":454.169229},{"c":456.81,"h":458.4399,"l":444,"n":7295,"o":455.01,"t":"2025-05-12T04:00:00Z","v":114642,"vw":453.198468},{"c":446.34,"h":460.5879,"l":445.72,"n":10906,"o":458.52,"t":"2025-05-13T04:00:00Z","v":231810,"vw":448.464225},{"c":438.99,"h":449.94,"l":436.32,"n":9558,"o":447.6,"t":"2025-05-14T04:00:00Z","v":171679,"vw":439.431227},{"c":459.57,"h":462.86,"l":439,"n":12355,"o":439,"t":"2025-05-15T04:00:00Z","v":257117,"vw":455.105587},{"c":463.53,"h":464.65,"l":452.0001,"n":5956,"o":456.61,"t":"2025-05-16T04:00:00Z","v":104631,"vw":462.739655},{"c":472.2,"h":474.0138,"l":460,"n":7208,"o":462.37,"t":"2025-05-19T04:00:00Z","v":108087,"vw":470.07417},{"c":476.35,"h":477.32,"l":470,"n":8944,"o":472.03,"t":"2025-05-20T04:00:00Z","v":233463,"vw":474.350536},{"c":464.03,"h":477,"l":457.935,"n":8344,"o":471.41,"t":"2025-05-21T04:00:00Z","v":176177,"vw":466.558401},{"c":453.15,"h":465.61,"l":452.67,"n":8855,"o":464.72,"t":"2025-05-22T04:00:00Z","v":156127,"vw":456.873041},{"c":463.61,"h":464.955,"l":453,"n":7857,"o":453,"t":"2025-05-23T04:00:00Z","v":122789,"vw":460.518833},{"c":474.07,"h":477.91,"l":459.94,"n":9436,"o":467.08,"t":"2025-05-27T04:00:00Z","v":145261,"vw":472.561818},{"c":469.01,"h":473.9351,"l":469,"n":6657,"o":471.66,"t":"2025-05-28T04:00:00Z","v":109551,"vw":470.28987},{"c":467.08,"h":473.9099,"l":465.745,"n":5473,"o":469.54,"t":"2025-05-29T04:00:00Z","v":116535,"vw":467.833496},{"c":471.99,"h":473.0025,"l":465.5,"n":6957,"o":467.28,"t":"2025-05-30T04:00:00Z","v":133938,"vw":471.09164},{"c":473.13,"h":473.78,"l":467.32,"n":7910,"o":467.87,"t":"2025-06-02T04:00:00Z","v":129890,"vw":471.568569},{"c":473.99,"h":475,"l":464,"n":7542,"o":471.54,"t":"2025-06-03T04:00:00Z","v":127890,"vw":472.414154},{"c":467.66,"h":474.1175,"l":467.44,"n":7375,"o":474,"t":"2025-06-04T04:00:00Z","v":133187,"vw":469.464488},{"c":470.91,"h":473.75,"l":462,"n":21106,"o":467,"t":"2025-06-05T04:00:00Z","v":386743,"vw":470.616365},{"c":476.13,"h":480.21,"l":473.135,"n":13079,"o":478.03,"t":"2025-06-06T04:00:00Z","v":235268,"vw":477.396818},{"c":463.51,"h":476.42,"l":453.5,"n":16197,"o":476.42,"t":"2025-06-09T04:00:00Z","v":274406,"vw":461.336336},{"c":459.24,"h":464.31,"l":455.8329,"n":13551,"o":462.55,"t":"2025-06-10T04:00:00Z","v":302766,"vw":460.148638},{"c":459.71,"h":464.55,"l":452.9859,"n":16811,"o":458.77,"t":"2025-06-11T04:00:00Z","v":298261,"vw":460.086922},{"c":473.94,"h":474.78,"l":455,"n":12176,"o":457.51,"t":"2025-06-12T04:00:00Z","v":203763,"vw":468.805325},{"c":474.32,"h":475.15,"l":467.4302,"n":8603,"o":470.15,"t":"2025-06-13T04:00:00Z","v":147001,"vw":473.382243},{"c":470.47,"h":482.8099,"l":470.46,"n":16285,"o":478.61,"t":"2025-06-16T04:00:00Z","v":273419,"vw":475.094882},{"c":464.51,"h":468.35,"l":459.2289,"n":14669,"o":465.75,"t":"2025-06-17T04:00:00Z","v":203482,"vw":464.357468},{"c":460.87,"h":465.2889,"l":457.38,"n":12829,"o":464.09,"t":"2025-06-18T04:00:00Z","v":204379,"vw":461.028638},{"c":476.07,"h":477.99,"l":462.135,"n":10267,"o":464.65,"t":"2025-06-20T04:00:00Z","v":234876,"vw":473.833314},{"c":478.02,"h":483.92,"l":473.67,"n":11734,"o":473.67,"t":"2025-06-23T04:00:00Z","v":188321,"vw":479.472985},{"c":478.33,"h":481.885,"l":473.45,"n":13463,"o":480.93,"t":"2025-06-24T04:00:00Z","v":210882,"vw":477.691047},{"c":465.83,"h":477.12,"l":465.06,"n":9958,"o":477.12,"t":"2025-06-25T04:00:00Z","v":176050,"vw":468.745785},{"c":476.4,"h":479.9999,"l":467.4685,"n":18513,"o":469.41,"t":"2025-06-26T04:00:00Z","v":345269,"vw":472.858581},{"c":473.31,"h":480.81,"l":469.6604,"n":14546,"o":475.91,"t":"2025-06-27T04:00:00Z","v":312538,"vw":475.026918},{"c":483.9,"h":485.43,"l":472.64,"n":15984,"o":472.64,"t":"2025-06-30T04:00:00Z","v":298670,"vw":479.082192},{"c":479.39,"h":484.9999,"l":470.15,"n":16029,"o":482.28,"t":"2025-07-01T04:00:00Z","v":307123,"vw":479.706887},{"c":473.13,"h":481.5,"l":465.67,"n":19917,"o":479.4,"t":"2025-07-02T04:00:00Z","v":330732,"vw":473.231948},{"c":476.16,"h":481.695,"l":475.2,"n":9415,"o":477.29,"t":"2025-07-03T04:00:00Z","v":186098,"vw":477.881444},{"c":474.56,"h":479.71,"l":471.65,"n":11799,"o":476.16,"t":"2025-07-07T04:00:00Z","v":190439,"vw":475.014535},{"c":485.19,"h":487.97,"l":471.06,"n":13980,"o":471.06,"t":"2025-07-08T04:00:00Z","v":219817,"vw":483.186146},{"c":488.96,"h":488.97,"l":481.85,"n":11235,"o":485.43,"t":"2025-07-09T04:00:00Z","v":222142,"vw":486.388348},{"c":489.15,"h":492.15,"l":481.5,"n":8740,"o":487.22,"t":"2025-07-10T04:00:00Z","v":184813,"vw":488.448487},{"c":479.82,"h":489.4663,"l":479.78,"n":9180,"o":487.06,"t":"2025-07-11T04:00:00Z","v":245296,"vw":483.903743},{"c":489.89,"h":491.81,"l":478.09,"n":13583,"o":478.09,"t":"2025-07-14T04:00:00Z","v":269131,"vw":488.67107},{"c":476.89,"h":492.51,"l":476.84,"n":13012,"o":487.72,"t":"2025-07-15T04:00:00Z","v":256747,"vw":483.301812},{"c":484.87,"h":486.64,"l":474.8,"n":12678,"o":481.02,"t":"2025-07-16T04:00:00Z","v":319712,"vw":482.915708},{"c":483.74,"h":489.09,"l":481.85,"n":8360,"o":484.71,"t":"2025-07-17T04:00:00Z","v":157813,"vw":484.388712},{"c":480.18,"h":489.906,"l":479.17,"n":7463,"o":484.19,"t":"2025-07-18T04:00:00Z","v":118102,"vw":481.512386},{"c":476.02,"h":483.46,"l":476.02,"n":8117,"o":480.15,"t":"2025-07-21T04:00:00Z","v":152630,"vw":477.684596},{"c":485.37,"h":487.51,"l":476,"n":8699,"o":476,"t":"2025-07-22T04:00:00Z","v":214157,"vw":483.811105},{"c":479.18,"h":491.15,"l":465.035,"n":11791,"o":485.8,"t":"2025-07-23T04:00:00Z","v":249535,"vw":476.139339},{"c":476.52,"h":480,"l":467.18,"n":11999,"o":476.61,"t":"2025-07-24T04:00:00Z","v":293971,"vw":475.372557},{"c":477.35,"h":512.76,"l":471.01,"n":17124,"o":490.22,"t":"2025-07-25T04:00:00Z","v":411349,"vw":483.362669},{"c":472.35,"h":486,"l":468.6056,"n":10619,"o":483.2,"t":"2025-07-28T04:00:00Z","v":208952,"vw":474.944998},{"c":450.35,"h":475,"l":448.03,"n":16107,"o":474.48,"t":"2025-07-29T04:00:00Z","v":345703,"vw":453.399473},{"c":444.6,"h":453.46,"l":441.49,"n":11284,"o":451,"t":"2025-07-30T04:00:00Z","v":219758,"vw":445.711483},{"c":440.69,"h":450.795,"l":438.36,"n":9610,"o":444.29,"t":"2025-07-31T04:00:00Z","v":160881,"vw":441.646271},{"c":444.49,"h":446.145,"l":436.07,"n":10167,"o":436.07,"t":"2025-08-01T04:00:00Z","v":189843,"vw":443.107164},{"c":445.49,"h":448.665,"l":440.01,"n":8051,"o":445.02,"t":"2025-08-04T04:00:00Z","v":138493,"vw":445.637774},{"c":444.2,"h":450.725,"l":442.2301,"n":7507,"o":446.53,"t":"2025-08-05T04:00:00Z","v":129405,"vw":445.05403},{"c":444.98,"h":448.6,"l":442.41,"n":7038,"o":446.4,"t":"2025-08-06T04:00:00Z","v":123580,"vw":445.53659},{"c":440.01,"h":448.62,"l":434.315,"n":8574,"o":444.94,"t":"2025-08-07T04:00:00Z","v":174301,"vw":439.424004},{"c":438.87,"h":446.78,"l":436.4134,"n":7439,"o":440,"t":"2025-08-08T04:00:00Z","v":126878,"vw":439.450512},{"c":437.2,"h":445.3699,"l":435.4292,"n":10489,"o":439.25,"t":"2025-08-11T04:00:00Z","v":232830,"vw":438.275451},{"c":437.45,"h":440.73,"l":433,"n":10154,"o":440,"t":"2025-08-12T04:00:00Z","v":210355,"vw":436.108851},{"c":452.01,"h":452.01,"l":435.93,"n":9304,"o":435.93,"t":"2025-08-13T04:00:00Z","v":226516,"vw":447.809665},{"c":453.68,"h":455.415,"l":444.205,"n":12132,"o":449.35,"t":"2025-08-14T04:00:00Z","v":229146,"vw":451.820544},{"c":441.84,"h":455.99,"l":441.84,"n":9957,"o":455.97,"t":"2025-08-15T04:00:00Z","v":246009,"vw":448.506397},{"c":446,"h":446.76,"l":436.81,"n":9970,"o":440.77,"t":"2025-08-18T04:00:00Z","v":180831,"vw":444.952323},{"c":461.85,"h":461.96,"l":449.49,"n":10601,"o":449.49,"t":"2025-08-19T04:00:00Z","v":249016,"vw":458.378529},{"c":468.21,"h":468.21,"l":462.58,"n":9469,"o":464,"t":"2025-08-20T04:00:00Z","v":161868,"vw":466.806161},{"c":459.06,"h":469.05,"l":458.95,"n":8348,"o":467.99,"t":"2025-08-21T04:00:00Z","v":165905,"vw":462.799085},{"c":455.38,"h":466,"l":452.26,"n":7882,"o":462.68,"t":"2025-08-22T04:00:00Z","v":110420,"vw":457.463999},{"c":449.14,"h":454.9901,"l":448.07,"n":8025,"o":454.78,"t":"2025-08-25T04:00:00Z","v":241083,"vw":450.029305},{"c":450.73,"h":454.19,"l":447.09,"n":9863,"o":448.61,"t":"2025-08-26T04:00:00Z","v":284919,"vw":451.223518},{"c":455.08,"h":458.61,"l":450.01,"n":9484,"o":450.12,"t":"2025-08-27T04:00:00Z","v":166654,"vw":454.55752},{"c":455.49,"h":456.3,"l":450.36,"n":6676,"o":454.3,"t":"2025-08-28T04:00:00Z","v":94993,"vw":455.046412},{"c":457.45,"h":462.1,"l":454.6,"n":8877,"o":457.53,"t":"2025-08-29T04:00:00Z","v":172763,"vw":457.612536},{"c":455.3,"h":460,"l":448.72,"n":12148,"o":457.23,"t":"2025-09-02T04:00:00Z","v":265617,"vw":454.710387},{"c":452.1,"h":454.955,"l":448.13,"n":9860,"o":453.64,"t":"2025-09-03T04:00:00Z","v":159779,"vw":451.701365},{"c":459.71,"h":460.21,"l":450.45,"n":7821,"o":453.38,"t":"2025-09-04T04:00:00Z","v":153516,"vw":456.941896},{"c":455.4,"h":460.06,"l":450.72,"n":8042,"o":459.59,"t":"2025-09-05T04:00:00Z","v":140175,"vw":455.39432},{"c":451.85,"h":455.5215,"l":447.5,"n":8160,"o":452.12,"t":"2025-09-08T04:00:00Z","v":187534,"vw":452.402956},{"c":442.3,"h":456.26,"l":441.36,"n":10354,"o":451.33,"t":"2025-09-09T04:00:00Z","v":226520,"vw":444.785488},{"c":425.66,"h":442.29,"l":422.94,"n":14393,"o":438.57,"t":"2025-09-10T04:00:00Z","v":326777,"vw":429.938316},{"c":436.37,"h":436.94,"l":424.325,"n":9027,"o":425,"t":"2025-09-11T04:00:00Z","v":185590,"vw":433.587216},{"c":431.69,"h":437.925,"l":431.52,"n":5893,"o":436.12,"t":"2025-09-12T04:00:00Z","v":89154,"vw":433.72714},{"c":424.24,"h":437.1,"l":422.8,"n":11600,"o":432.59,"t":"2025-09-15T04:00:00Z","v":168442,"vw":427.635279},{"c":428.3,"h":429.49,"l":421.135,"n":10841,"o":423.66,"t":"2025-09-16T04:00:00Z","v":171772,"vw":426.163993},{"c":430.66,"h":434.45,"l":426.955,"n":13890,"o":429.72,"t":"2025-09-17T04:00:00Z","v":279414,"vw":431.068928},{"c":427.32,"h":436.28,"l":424.34,"n":11168,"o":429.48,"t":"2025-09-18T04:00:00Z","v":273954,"vw":429.460568},{"c":428.71,"h":432.535,"l":424,"n":10096,"o":426.99,"t":"2025-09-19T04:00:00Z","v":324890,"vw":428.034595},{"c":423.61,"h":430,"l":423.38,"n":9109,"o":427.66,"t":"2025-09-22T04:00:00Z","v":215574,"vw":424.968603},{"c":427.99,"h":428.1,"l":422.01,"n":9852,"o":423,"t":"2025-09-23T04:00:00Z","v":153593,"vw":426.333259},{"c":429.79,"h":429.79,"l":423,"n":8227,"o":425.07,"t":"2025-09-24T04:00:00Z","v":222921,"vw":428.83375},{"c":415.15,"h":434.48,"l":406.34,"n":13421,"o":428.98,"t":"2025-09-25T04:00:00Z","v":229499,"vw":417.373247},{"c":419.33,"h":422.67,"l":417.13,"n":11787,"o":420.1,"t":"2025-09-26T04:00:00Z","v":182239,"vw":418.882554},{"c":416.74,"h":421,"l":414.92,"n":11561,"o":421,"t":"2025-09-29T04:00:00Z","v":195443,"vw":417.233297},{"c":425.26,"h":425.81,"l":414.8068,"n":8060,"o":415.93,"t":"2025-09-30T04:00:00Z","v":124319,"vw":423.002259},{"c":417.49,"h":427.59,"l":415.5,"n":12192,"o":424.69,"t":"2025-10-01T04:00:00Z","v":357092,"vw":420.890263},{"c":442.56,"h":443.82,"l":413.23,"n":18103,"o":417.03,"t":"2025-10-02T04:00:00Z","v":352757,"vw":435.148541},{"c":466.26,"h":469.93,"l":440.7681,"n":17301,"o":442.9,"t":"2025-10-03T04:00:00Z","v":429342,"vw":460.888436},{"c":474.52,"h":475.63,"l":465.33,"n":14128,"o":465.33,"t":"2025-10-06T04:00:00Z","v":296474,"vw":472.115926},{"c":473.24,"h":483.76,"l":470.855,"n":13851,"o":476.82,"t":"2025-10-07T04:00:00Z","v":281804,"vw":475.379701},{"c":478.99,"h":485,"l":468.5701,"n":12770,"o":476.06,"t":"2025-10-08T04:00:00Z","v":231121,"vw":477.764897},{"c":476.37,"h":480.485,"l":472.065,"n":8271,"o":479.65,"t":"2025-10-09T04:00:00Z","v":142637,"vw":475.572407},{"c":469.93,"h":478.71,"l":468.8048,"n":8667,"o":478.2,"t":"2025-10-10T04:00:00Z","v":156878,"vw":471.894772},{"c":472.16,"h":473.04,"l":462.05,"n":9873,"o":467.69,"t":"2025-10-13T04:00:00Z","v":158828,"vw":470.480012},{"c":473.69,"h":477.02,"l":466.995,"n":9535,"o":472.15,"t":"2025-10-14T04:00:00Z","v":157401,"vw":472.530736},{"c":463.18,"h":473.145,"l":457.315,"n":9731,"o":468.67,"t":"2025-10-15T04:00:00Z","v":184193,"vw":463.812314},{"c":438.5,"h":457.905,"l":434.63,"n":15770,"o":454,"t":"2025-10-16T04:00:00Z","v":352501,"vw":441.983121},{"c":447.44,"h":447.76,"l":434.14,"n":9921,"o":437.02,"t":"2025-10-17T04:00:00Z","v":157100,"vw":444.139433},{"c":442.72,"h":450.59,"l":440.0193,"n":10852,"o":449.92,"t":"2025-10-20T04:00:00Z","v":201444,"vw":442.552055},{"c":453.69,"h":456.31,"l":438.13,"n":11773,"o":440.81,"t":"2025-10-21T04:00:00Z","v":272671,"vw":450.916334},{"c":452.6,"h":459.03,"l":446.4801,"n":10021,"o":456.57,"t":"2025-10-22T04:00:00Z","v":194361,"vw":452.818619},{"c":453.15,"h":462.82,"l":448.73,"n":15207,"o":450.4,"t":"2025-10-23T04:00:00Z","v":389290,"vw":456.281682},{"c":422.38,"h":438.74,"l":414.595,"n":28412,"o":435,"t":"2025-10-24T04:00:00Z","v":780847,"vw":423.578031},{"c":431.86,"h":433.655,"l":420,"n":16747,"o":420,"t":"2025-10-27T04:00:00Z","v":452896,"vw":428.113755},{"c":420.01,"h":435.4,"l":419.07,"n":17108,"o":431.99,"t":"2025-10-28T04:00:00Z","v":425703,"vw":426.70978},{"c":403.59,"h":418,"l":399.26,"n":17462,"o":416.5,"t":"2025-10-29T04:00:00Z","v":444117,"vw":405.521765},{"c":398.16,"h":407.51,"l":395.417,"n":14059,"o":404.95,"t":"2025-10-30T04:00:00Z","v":363807,"vw":401.721596},{"c":399.47,"h":405.77,"l":395,"n":11787,"o":395.66,"t":"2025-10-31T04:00:00Z","v":308140,"vw":401.195777},{"c":388.45,"h":398,"l":382.895,"n":16546,"o":398,"t":"2025-11-03T05:00:00Z","v":293865,"vw":389.012754},{"c":388.68,"h":395.73,"l":385.57,"n":14756,"o":390,"t":"2025-11-04T05:00:00Z","v":294420,"vw":389.694589},{"c":394.49,"h":399.86,"l":389.1,"n":11754,"o":389.1,"t":"2025-11-05T05:00:00Z","v":202043,"vw":394.95559},{"c":393.1,"h":401,"l":391.1,"n":12475,"o":394.49,"t":"2025-11-06T05:00:00Z","v":233549,"vw":394.574635},{"c":398.19,"h":400.595,"l":393.64,"n":13039,"o":393.64,"t":"2025-11-07T05:00:00Z","v":239399,"vw":397.474154},{"c":391.07,"h":397.56,"l":383.05,"n":13429,"o":396.62,"t":"2025-11-10T05:00:00Z","v":240528,"vw":390.477704},{"c":393.49,"h":394.52,"l":387.5001,"n":9125,"o":393.08,"t":"2025-11-11T05:00:00Z","v":166561,"vw":392.199526},{"c":396.94,"h":397.51,"l":391.23,"n":10265,"o":394.43,"t":"2025-11-12T05:00:00Z","v":189064,"vw":395.186209},{"c":392.83,"h":400.215,"l":391.89,"n":7690,"o":397,"t":"2025-11-13T05:00:00Z","v":105206,"vw":394.931815},{"c":389.96,"h":394.95,"l":388.09,"n":8803,"o":393.96,"t":"2025-11-14T05:00:00Z","v":151280,"vw":390.992804},{"c":389.54,"h":391.05,"l":387.5,"n":8726,"o":389.15,"t":"2025-11-17T05:00:00Z","v":170025,"vw":389.472491},{"c":394.93,"h":399,"l":388.75,"n":11537,"o":389.54,"t":"2025-11-18T05:00:00Z","v":189470,"vw":394.420376},{"c":379.51,"h":395.09,"l":378.21,"n":10330,"o":395,"t":"2025-11-19T05:00:00Z","v":180527,"vw":381.138105},{"c":370.31,"h":382.33,"l":363.1449,"n":20011,"o":378.99,"t":"2025-11-20T05:00:00Z","v":486463,"vw":369.1803},{"c":384.9,"h":389.155,"l":370.0001,"n":12580,"o":372.78,"t":"2025-11-21T05:00:00Z","v":255879,"vw":384.090133},{"c":379.15,"h":388.34,"l":376.5401,"n":11552,"o":388.34,"t":"2025-11-24T05:00:00Z","v":212189,"vw":380.049648},{"c":386.36,"h":388,"l":377.97,"n":10563,"o":379.16,"t":"2025-11-25T05:00:00Z","v":184927,"vw":385.199212},{"c":381.26,"h":388.4872,"l":377.2,"n":11536,"o":385.32,"t":"2025-11-26T05:00:00Z","v":200465,"vw":381.699357},{"c":384.9,"h":387.4899,"l":379.97,"n":4734,"o":379.97,"t":"2025-11-28T05:00:00Z","v":90593,"vw":384.153578},{"c":377.04,"h":386.36,"l":377,"n":10004,"o":382.65,"t":"2025-12-01T05:00:00Z","v":207721,"vw":379.486379},{"c":375.78,"h":379.65,"l":373.3,"n":11563,"o":376.07,"t":"2025-12-02T05:00:00Z","v":200748,"vw":376.183248},{"c":374.41,"h":381.81,"l":370.8,"n":11236,"o":376.68,"t":"2025-12-03T05:00:00Z","v":243241,"vw":373.965496},{"c":361.26,"h":375.875,"l":360.38,"n":16900,"o":374.52,"t":"2025-12-04T05:00:00Z","v":345297,"vw":363.698332},{"c":356.53,"h":363.61,"l":352.45,"n":14159,"o":360.01,"t":"2025-12-05T05:00:00Z","v":257073,"vw":357.174723},{"c":354.6,"h":358.32,"l":349,"n":13914,"o":353,"t":"2025-12-08T05:00:00Z","v":285613,"vw":354.531035},{"c":372.01,"h":372.19,"l":356.46,"n":20339,"o":357,"t":"2025-12-09T05:00:00Z","v":437423,"vw":369.721984},{"c":377.9,"h":381.64,"l":372.98,"n":16090,"o":373.77,"t":"2025-12-10T05:00:00Z","v":453404,"vw":378.626449},{"c":388.14,"h":390.4616,"l":379.6,"n":11159,"o":379.6,"t":"2025-12-11T05:00:00Z","v":264567,"vw":387.659523},{"c":391.76,"h":401.15,"l":386.05,"n":14258,"o":397.24,"t":"2025-12-12T05:00:00Z","v":280546,"vw":391.47473},{"c":392.17,"h":396.5458,"l":389.24,"n":9489,"o":392,"t":"2025-12-15T05:00:00Z","v":176818,"vw":392.11154},{"c":385.16,"h":394.97,"l":383.398,"n":11697,"o":393.12,"t":"2025-12-16T05:00:00Z","v":257649,"vw":386.469595},{"c":377.99,"h":385,"l":377.46,"n":10929,"o":383.9,"t":"2025-12-17T05:00:00Z","v":250437,"vw":380.019002},{"c":396,"h":397.14,"l":379,"n":15477,"o":382.69,"t":"2025-12-18T05:00:00Z","v":397780,"vw":391.62172},{"c":399.29,"h":399.67,"l":391.84,"n":9445,"o":394.86,"t":"2025-12-19T05:00:00Z","v":362594,"vw":398.286643},{"c":399.44,"h":404.07,"l":394.09,"n":10979,"o":396.91,"t":"2025-12-22T05:00:00Z","v":248490,"vw":399.971211},{"c":396.94,"h":401,"l":395.05,"n":9692,"o":399.5,"t":"2025-12-23T05:00:00Z","v":193396,"vw":397.816344},{"c":396.64,"h":400,"l":393.9401,"n":3781,"o":395.68,"t":"2025-12-24T05:00:00Z","v":47915,"vw":395.821097},{"c":393.39,"h":396.9999,"l":392.9,"n":8538,"o":396.07,"t":"2025-12-26T05:00:00Z","v":163213,"vw":394.293613},{"c":395.26,"h":397,"l":392.49,"n":8139,"o":393.32,"t":"2025-12-29T05:00:00Z","v":140643,"vw":394.8883},{"c":395.63,"h":398.5,"l":394.04,"n":8961,"o":394.86,"t":"2025-12-30T05:00:00Z","v":188041,"vw":396.012422},{"c":391.12,"h":397.49,"l":390.5,"n":7727,"o":393.36,"t":"2025-12-31T05:00:00Z","v":134417,"vw":392.112527},{"c":392.46,"h":393.22,"l":386.05,"n":10171,"o":391,"t":"2026-01-02T05:00:00Z","v":160273,"vw":390.426221},{"c":397.04,"h":407.888,"l":385.78,"n":12459,"o":385.78,"t":"2026-01-05T05:00:00Z","v":298336,"vw":399.343222},{"c":400.81,"h":405.635,"l":395.12,"n":10293,"o":395.35,"t":"2026-01-06T05:00:00Z","v":208067,"vw":401.737929},{"c":398.46,"h":402,"l":391.715,"n":11473,"o":400,"t":"2026-01-07T05:00:00Z","v":211110,"vw":396.861883},{"c":411.14,"h":416.41,"l":394.76,"n":11419,"o":398.94,"t":"2026-01-08T05:00:00Z","v":226917,"vw":411.112021},{"c":397.45,"h":414.5132,"l":389.48,"n":14147,"o":413.31,"t":"2026-01-09T05:00:00Z","v":309804,"vw":397.610581},{"c":390.33,"h":406.86,"l":389.85,"n":13492,"o":398.35,"t":"2026-01-12T05:00:00Z","v":283953,"vw":395.566401},{"c":380.95,"h":390.2,"l":377.32,"n":11033,"o":388.97,"t":"2026-01-13T05:00:00Z","v":219213,"vw":381.117233},{"c":396.13,"h":398.37,"l":381.01,"n":12135,"o":381.67,"t":"2026-01-14T05:00:00Z","v":300000,"vw":392.330493},{"c":399.49,"h":405.68,"l":395.3001,"n":10516,"o":401.53,"t":"2026-01-15T05:00:00Z","v":218766,"vw":400.004747},{"c":398.84,"h":406.05,"l":397.81,"n":9893,"o":397.96,"t":"2026-01-16T05:00:00Z","v":180718,"vw":400.966664},{"c":405.12,"h":407,"l":395.0001,"n":10526,"o":395.62,"t":"2026-01-20T05:00:00Z","v":194324,"vw":404.569348},{"c":405.24,"h":408.96,"l":395.0175,"n":11762,"o":405.98,"t":"2026-01-21T05:00:00Z","v":243425,"vw":402.535548},{"c":407.46,"h":408.6,"l":396.385,"n":9757,"o":403.61,"t":"2026-01-22T05:00:00Z","v":170394,"vw":405.873186},{"c":406.7,"h":409.4,"l":401.475,"n":11735,"o":407.08,"t":"2026-01-23T05:00:00Z","v":302451,"vw":405.50604},{"c":402.4,"h":417,"l":399.23,"n":8713,"o":409.46,"t":"2026-01-26T05:00:00Z","v":133036,"vw":403.472115},{"c":386.67,"h":398.99,"l":381.34,"n":15719,"o":398.39,"t":"2026-01-27T05:00:00Z","v":345449,"vw":385.688131},{"c":389.74,"h":395.93,"l":382,"n":8006,"o":385.22,"t":"2026-01-28T05:00:00Z","v":118933,"vw":391.056116},{"c":395.28,"h":398.01,"l":387.08,"n":8886,"o":391.35,"t":"2026-01-29T05:00:00Z","v":148930,"vw":392.595674},{"c":395.88,"h":399.81,"l":389.52,"n":7706,"o":396.74,"t":"2026-01-30T05:00:00Z","v":126347,"vw":395.741824},{"c":393.22,"h":394.21,"l":387.675,"n":10353,"o":393.17,"t":"2026-02-02T05:00:00Z","v":144722,"vw":391.472379},{"c":391.77,"h":397.98,"l":384.01,"n":8185,"o":390,"t":"2026-02-03T05:00:00Z","v":148487,"vw":392.651873},{"c":408.88,"h":411.485,"l":389.39,"n":11999,"o":394,"t":"2026-02-04T05:00:00Z","v":182544,"vw":406.905865},{"c":410.44,"h":418,"l":407.35,"n":12241,"o":414.84,"t":"2026-02-05T05:00:00Z","v":167526,"vw":411.222712},{"c":414.1,"h":421.9,"l":410.65,"n":10181,"o":416.79,"t":"2026-02-06T05:00:00Z","v":189785,"vw":414.75842},{"c":390.43,"h":417.44,"l":384.12,"n":12784,"o":412,"t":"2026-02-09T05:00:00Z","v":238711,"vw":392.296728},{"c":398,"h":399.47,"l":388.825,"n":9036,"o":390.54,"t":"2026-02-10T05:00:00Z","v":157739,"vw":395.304831},{"c":405.4,"h":406.39,"l":386.32,"n":13661,"o":396.31,"t":"2026-02-11T05:00:00Z","v":277805,"vw":399.746985},{"c":401,"h":414.19,"l":398.45,"n":18216,"o":404.64,"t":"2026-02-12T05:00:00Z","v":369292,"vw":407.010488},{"c":371.32,"h":377.78,"l":341.06,"n":37141,"o":360,"t":"2026-02-13T05:00:00Z","v":890151,"vw":362.128865},{"c":376.65,"h":387.77,"l":368.395,"n":23331,"o":370.92,"t":"2026-02-17T05:00:00Z","v":446972,"vw":376.424315},{"c":379.57,"h":388.87,"l":377.0401,"n":16893,"o":378.08,"t":"2026-02-18T05:00:00Z","v":366038,"vw":381.86678},{"c":374,"h":383.94,"l":372.815,"n":12305,"o":379.97,"t":"2026-02-19T05:00:00Z","v":265671,"vw":377.792604},{"c":373.41,"h":377.855,"l":369.26,"n":13877,"o":376.53,"t":"2026-02-20T05:00:00Z","v":321010,"vw":372.679463},{"c":372.7,"h":377.65,"l":370.53,"n":15538,"o":373,"t":"2026-02-23T05:00:00Z","v":271029,"vw":373.870335},{"c":380.76,"h":381.66,"l":370.05,"n":11145,"o":372.7,"t":"2026-02-24T05:00:00Z","v":242921,"vw":376.572589},{"c":373.16,"h":376.47,"l":367.96,"n":13860,"o":375,"t":"2026-02-25T05:00:00Z","v":355213,"vw":372.839616},{"c":382.46,"h":384.62,"l":374.68,"n":11998,"o":375.66,"t":"2026-02-26T05:00:00Z","v":238926,"vw":380.737694},{"c":389.67,"h":391.42,"l":377.005,"n":10126,"o":382.67,"t":"2026-02-27T05:00:00Z","v":268070,"vw":386.825923},{"c":396.18,"h":397.725,"l":384.9,"n":11452,"o":384.9,"t":"2026-03-02T05:00:00Z","v":187962,"vw":392.514709},{"c":392.99,"h":393.53,"l":383.32,"n":8604,"o":390,"t":"2026-03-03T05:00:00Z","v":147273,"vw":390.38735},{"c":383.47,"h":393,"l":380.75,"n":8862,"o":391.21,"t":"2026-03-04T05:00:00Z","v":173794,"vw":384.821347},{"c":378.49,"h":384.94,"l":375.5,"n":9446,"o":382,"t":"2026-03-05T05:00:00Z","v":158139,"vw":378.695519},{"c":372.02,"h":377.7799,"l":370.5,"n":9516,"o":376.21,"t":"2026-03-06T05:00:00Z","v":168157,"vw":372.777884},{"c":362.44,"h":370,"l":360.0901,"n":12349,"o":370,"t":"2026-03-09T04:00:00Z","v":226548,"vw":363.49129},{"c":359.78,"h":362.33,"l":351.78,"n":14456,"o":362.33,"t":"2026-03-10T04:00:00Z","v":357985,"vw":357.347656},{"c":360.64,"h":363.06,"l":356.89,"n":9450,"o":361.54,"t":"2026-03-11T04:00:00Z","v":177010,"vw":360.647241},{"c":361.86,"h":367.135,"l":358.09,"n":10306,"o":359.84,"t":"2026-03-12T04:00:00Z","v":174207,"vw":363.38846},{"c":362.53,"h":370,"l":359.7501,"n":7821,"o":367.78,"t":"2026-03-13T04:00:00Z","v":127377,"vw":362.583157},{"c":358.65,"h":368.8,"l":358.3,"n":9516,"o":363.61,"t":"2026-03-16T04:00:00Z","v":161213,"vw":360.872997},{"c":355.74,"h":368.55,"l":355.7,"n":10211,"o":362.06,"t":"2026-03-17T04:00:00Z","v":211455,"vw":359.323327},{"c":348.3,"h":356.3721,"l":345.3301,"n":11933,"o":353.12,"t":"2026-03-18T04:00:00Z","v":256981,"vw":348.752528},{"c":326.72,"h":344,"l":322.96,"n":22243,"o":340.99,"t":"2026-03-19T04:00:00Z","v":431127,"vw":329.223889},{"c":328.21,"h":331.37,"l":323.37,"n":13076,"o":324.67,"t":"2026-03-20T04:00:00Z","v":383235,"vw":328.079157},{"c":328.05,"h":337.455,"l":327.84,"n":14848,"o":334.18,"t":"2026-03-23T04:00:00Z","v":320572,"vw":330.550474},{"c":326.5,"h":331.97,"l":325,"n":9432,"o":328.45,"t":"2026-03-24T04:00:00Z","v":174296,"vw":327.925137},{"c":327.22,"h":331.33,"l":321.97,"n":13193,"o":326.35,"t":"2026-03-25T04:00:00Z","v":355111,"vw":327.005733},{"c":335.28,"h":336.51,"l":327.25,"n":10773,"o":327.45,"t":"2026-03-26T04:00:00Z","v":232032,"vw":333.696249},{"c":327.29,"h":334.1499,"l":326.98,"n":11874,"o":334,"t":"2026-03-27T04:00:00Z","v":219142,"vw":329.309129},{"c":336.69,"h":343.4975,"l":328.1309,"n":12514,"o":329.64,"t":"2026-03-30T04:00:00Z","v":266122,"vw":337.515421},{"c":341.66,"h":345.36,"l":335.19,"n":12727,"o":339.33,"t":"2026-03-31T04:00:00Z","v":298207,"vw":340.466919},{"c":345.8,"h":349.63,"l":335.48,"n":14156,"o":345,"t":"2026-04-01T04:00:00Z","v":281063,"vw":345.760864},{"c":344.9,"h":352.09,"l":339.33,"n":12747,"o":345.66,"t":"2026-04-02T04:00:00Z","v":291606,"vw":345.370641},{"c":345.79,"h":347.38,"l":336.65,"n":10761,"o":338.77,"t":"2026-04-06T04:00:00Z","v":193418,"vw":344.775047},{"c":345.26,"h":351.62,"l":342,"n":12415,"o":346,"t":"2026-04-07T04:00:00Z","v":219380,"vw":347.115592},{"c":356.42,"h":359,"l":347.06,"n":13360,"o":348.75,"t":"2026-04-08T04:00:00Z","v":270079,"vw":355.672515},{"c":361.77,"h":365.64,"l":349.87,"n":12345,"o":352.35,"t":"2026-04-09T04:00:00Z","v":218001,"vw":361.315182},{"c":348.31,"h":363.57,"l":348.13,"n":12611,"o":361.25,"t":"2026-04-10T04:00:00Z","v":232963,"vw":350.557116},{"c":357.46,"h":360.99,"l":345.27,"n":10022,"o":348.3,"t":"2026-04-13T04:00:00Z","v":194176,"vw":355.968766},{"c":350.51,"h":357.5,"l":350.03,"n":12663,"o":356.76,"t":"2026-04-14T04:00:00Z","v":413438,"vw":352.070006},{"c":358,"h":361.7799,"l":348.9201,"n":11141,"o":355.36,"t":"2026-04-15T04:00:00Z","v":221577,"vw":358.081632},{"c":359.04,"h":362.06,"l":355.09,"n":8111,"o":355.09,"t":"2026-04-16T04:00:00Z","v":167358,"vw":358.902109},{"c":360.78,"h":363.575,"l":358.1128,"n":9675,"o":360.02,"t":"2026-04-17T04:00:00Z","v":185317,"vw":360.897085},{"c":358.08,"h":362.46,"l":354.31,"n":11179,"o":359.29,"t":"2026-04-20T04:00:00Z","v":247450,"vw":357.708846},{"c":358.86,"h":361.08,"l":354.0501,"n":10059,"o":358.83,"t":"2026-04-21T04:00:00Z","v":200358,"vw":358.311147},{"c":349.51,"h":358.89,"l":347.77,"n":14553,"o":358.89,"t":"2026-04-22T04:00:00Z","v":268935,"vw":349.941718},{"c":347.8,"h":352.1675,"l":345.3,"n":15392,"o":351.14,"t":"2026-04-23T04:00:00Z","v":333592,"vw":348.136409},{"c":345.08,"h":346.86,"l":323,"n":20473,"o":340.84,"t":"2026-04-24T04:00:00Z","v":401023,"vw":338.71546},{"c":327.75,"h":342.41,"l":326.8,"n":19410,"o":342.41,"t":"2026-04-27T04:00:00Z","v":361247,"vw":330.849613},{"c":329.08,"h":333.09,"l":324,"n":13039,"o":330.59,"t":"2026-04-28T04:00:00Z","v":254019,"vw":329.334334},{"c":331.03,"h":332.4,"l":323.01,"n":13337,"o":326.31,"t":"2026-04-29T04:00:00Z","v":361658,"vw":330.167012},{"c":323.61,"h":331.1,"l":321.52,"n":12614,"o":327.13,"t":"2026-04-30T04:00:00Z","v":257230,"vw":324.17282},{"c":311.74,"h":328.45,"l":308.61,"n":17760,"o":326.17,"t":"2026-05-01T04:00:00Z","v":333273,"vw":313.846331},{"c":304.16,"h":317.92,"l":303.08,"n":21161,"o":309.36,"t":"2026-05-04T04:00:00Z","v":574482,"vw":307.812663},{"c":305.01,"h":308.48,"l":300.23,"n":15960,"o":304.16,"t":"2026-05-05T04:00:00Z","v":321608,"vw":303.682262},{"c":303.61,"h":313.161,"l":303.51,"n":19930,"o":306.51,"t":"2026-05-06T04:00:00Z","v":546611,"vw":306.809017},{"c":308.83,"h":311,"l":293.78,"n":20458,"o":303.07,"t":"2026-05-07T04:00:00Z","v":599557,"vw":304.724441},{"c":304.87,"h":311.995,"l":303.431,"n":12105,"o":309.1,"t":"2026-05-08T04:00:00Z","v":317669,"vw":305.959358},{"c":299.72,"h":304.7,"l":297.1,"n":13502,"o":304.7,"t":"2026-05-11T04:00:00Z","v":269078,"vw":301.045709},{"c":303.19,"h":307.8,"l":299.495,"n":13926,"o":302.72,"t":"2026-05-12T04:00:00Z","v":371227,"vw":303.279653},{"c":300.46,"h":305.93,"l":296.06,"n":13075,"o":299.65,"t":"2026-05-13T04:00:00Z","v":312570,"vw":300.652324},{"c":303.83,"h":307.45,"l":298.95,"n":12062,"o":301.6,"t":"2026-05-14T04:00:00Z","v":265923,"vw":304.048923},{"c":311.29,"h":313.07,"l":307.075,"n":11118,"o":307.5,"t":"2026-05-15T04:00:00Z","v":311334,"vw":310.62566},{"c":324.77,"h":329.175,"l":311.3,"n":15438,"o":311.3,"t":"2026-05-18T04:00:00Z","v":348202,"vw":324.419759},{"c":313.61,"h":329.39,"l":311.28,"n":16993,"o":326.19,"t":"2026-05-19T04:00:00Z","v":388847,"vw":317.114428},{"c":311.7,"h":313.5999,"l":307.15,"n":11939,"o":313,"t":"2026-05-20T04:00:00Z","v":237322,"vw":311.504789},{"c":312.03,"h":313.84,"l":303.83,"n":9196,"o":307.52,"t":"2026-05-21T04:00:00Z","v":187105,"vw":311.55946},{"c":310.19,"h":313.92,"l":306.7101,"n":8900,"o":313.13,"t":"2026-05-22T04:00:00Z","v":207762,"vw":310.192739},{"c":312.02,"h":313.535,"l":305.64,"n":10752,"o":308.71,"t":"2026-05-26T04:00:00Z","v":227595,"vw":311.290931},{"c":306.07,"h":316.2653,"l":306.07,"n":12325,"o":312.46,"t":"2026-05-27T04:00:00Z","v":311071,"vw":309.712664},{"c":307.98,"h":311.34,"l":300,"n":11816,"o":302.47,"t":"2026-05-28T04:00:00Z","v":298435,"vw":308.824211},{"c":304.77,"h":313.96,"l":302.975,"n":14323,"o":306.92,"t":"2026-05-29T04:00:00Z","v":353540,"vw":306.676806},{"c":303.53,"h":309.555,"l":300.23,"n":13075,"o":303,"t":"2026-06-01T04:00:00Z","v":223802,"vw":304.878894},{"c":295.4,"h":301.75,"l":294,"n":14409,"o":300.1,"t":"2026-06-02T04:00:00Z","v":329496,"vw":296.424262},{"c":290.2,"h":293.7869,"l":287.2,"n":12147,"o":293.66,"t":"2026-06-03T04:00:00Z","v":287773,"vw":290.55883},{"c":295.7,"h":301.99,"l":291.105,"n":13420,"o":296.47,"t":"2026-06-04T04:00:00Z","v":377097,"vw":294.643823},{"c":306.12,"h":306.7,"l":296.25,"n":11893,"o":299.37,"t":"2026-06-05T04:00:00Z","v":268015,"vw":303.939753},{"c":299.07,"h":305.29,"l":297.77,"n":11448,"o":301.7,"t":"2026-06-08T04:00:00Z","v":280495,"vw":300.650007},{"c":303.25,"h":306.17,"l":299.01,"n":10523,"o":301.34,"t":"2026-06-09T04:00:00Z","v":192666,"vw":302.801127},{"c":313.57,"h":315.78,"l":307,"n":13349,"o":308.45,"t":"2026-06-10T04:00:00Z","v":321462,"vw":312.96577},{"c":310.66,"h":316.75,"l":310.58,"n":10750,"o":313.58,"t":"2026-06-11T04:00:00Z","v":174514,"vw":313.409447},{"c":311.38,"h":313.87,"l":304.81,"n":12361,"o":310.21,"t":"2026-06-12T04:00:00Z","v":273976,"vw":310.848528},{"c":311.83,"h":319.249,"l":311.41,"n":12556,"o":312,"t":"2026-06-15T04:00:00Z","v":361825,"vw":313.583926},{"c":312.69,"h":317.895,"l":310.42,"n":10369,"o":313.22,"t":"2026-06-16T04:00:00Z","v":195538,"vw":313.545805},{"c":309.22,"h":315.14,"l":305.88,"n":12240,"o":310.43,"t":"2026-06-17T04:00:00Z","v":250550,"vw":309.472301},{"c":308.85,"h":312.82,"l":305.28,"n":9841,"o":309.79,"t":"2026-06-18T04:00:00Z","v":367097,"vw":308.456215},{"c":295.05,"h":314.88,"l":294.55,"n":20658,"o":306.86,"t":"2026-06-22T04:00:00Z","v":506234,"vw":300.027449},{"c":304.48,"h":311.04,"l":300.5726,"n":18689,"o":301.51,"t":"2026-06-23T04:00:00Z","v":606449,"vw":305.555971},{"c":310.39,"h":317.365,"l":306,"n":18624,"o":306.88,"t":"2026-06-24T04:00:00Z","v":400203,"vw":312.660731},{"c":308.43,"h":313.4799,"l":306.94,"n":13571,"o":308.05,"t":"2026-06-25T04:00:00Z","v":322015,"vw":309.00353},{"c":328.43,"h":328.43,"l":309.51,"n":14507,"o":309.6,"t":"2026-06-26T04:00:00Z","v":921312,"vw":326.619347},{"c":332.02,"h":332.25,"l":323.36,"n":14649,"o":332,"t":"2026-06-29T04:00:00Z","v":332499,"vw":328.742771},{"c":329.81,"h":332.92,"l":327.71,"n":11082,"o":330.93,"t":"2026-06-30T04:00:00Z","v":264908,"vw":330.60788},{"c":345.27,"h":346.84,"l":332.39,"n":17127,"o":333.3,"t":"2026-07-01T04:00:00Z","v":428718,"vw":344.021286},{"c":354.85,"h":355.89,"l":341.5495,"n":14695,"o":346.5,"t":"2026-07-02T04:00:00Z","v":333636,"vw":352.862629},{"c":347.23,"h":355.74,"l":345.47,"n":13369,"o":350.26,"t":"2026-07-06T04:00:00Z","v":295896,"vw":348.314168},{"c":348.73,"h":356.6671,"l":346.45,"n":15286,"o":352.27,"t":"2026-07-07T04:00:00Z","v":287653,"vw":350.557512},{"c":345.96,"h":350.38,"l":345.275,"n":12265,"o":348.86,"t":"2026-07-08T04:00:00Z","v":260633,"vw":346.960789},{"c":338.58,"h":344.72,"l":336.74,"n":11476,"o":343.81,"t":"2026-07-09T04:00:00Z","v":218157,"vw":339.040388},{"c":340.57,"h":344.9581,"l":337.3601,"n":11046,"o":340.7,"t":"2026-07-10T04:00:00Z","v":173111,"vw":340.087765},{"c":344.96,"h":347.2,"l":340.65,"n":11212,"o":344.4,"t":"2026-07-13T04:00:00Z","v":309991,"vw":344.721532},{"c":337.14,"h":342.925,"l":335.974,"n":9875,"o":339.79,"t":"2026-07-14T04:00:00Z","v":186327,"vw":338.105508},{"c":319.61,"h":336.085,"l":319.16,"n":17314,"o":332.02,"t":"2026-07-15T04:00:00Z","v":366803,"vw":323.886811},{"c":335.52,"h":337.615,"l":320.21,"n":14017,"o":320.21,"t":"2026-07-16T04:00:00Z","v":319784,"vw":334.711909},{"c":343.99,"h":349.96,"l":339,"n":14096,"o":339,"t":"2026-07-17T04:00:00Z","v":264449,"vw":343.920164},{"c":350.13,"h":354.04,"l":341.22,"n":16312,"o":344.46,"t":"2026-07-20T04:00:00Z","v":321830,"vw":350.502313},{"c":339.46,"h":351,"l":336.99,"n":13466,"o":344.88,"t":"2026-07-21T04:00:00Z","v":235195,"vw":339.500563},{"c":325.64,"h":342.32,"l":322.99,"n":15967,"o":335.55,"t":"2026-07-22T04:00:00Z","v":318962,"vw":327.197807},{"c":332.28,"h":334.13,"l":320.04,"n":21798,"o":320.45,"t":"2026-07-23T04:00:00Z","v":481709,"vw":330.339489},{"c":349.1,"h":356.245,"l":333.5,"n":22483,"o":338.9,"t":"2026-07-24T04:00:00Z","v":575492,"vw":349.514025},{"c":361.55,"h":364.06,"l":344.27,"n":18123,"o":349,"t":"2026-07-27T04:00:00Z","v":445332,"vw":359.384987},{"c":370.26,"h":380.205,"l":366.39,"n":17020,"o":366.72,"t":"2026-07-28T04:00:00Z","v":429623,"vw":372.859631},{"c":376.67,"h":378.91,"l":364.93,"n":15207,"o":364.93,"t":"2026-07-29T04:00:00Z","v":344699,"vw":375.700141},{"c":355.87,"h":369.095,"l":348.72,"n":16177,"o":367,"t":"2026-07-30T04:00:00Z","v":348141,"vw":354.972976},{"c":356.42,"h":359.7,"l":350.91,"n":12518,"o":350.91,"t":"2026-07-31T04:00:00Z","v":277897,"vw":356.510498},{"c":360.44,"h":366.59,"l":356.155,"n":12813,"o":360,"t":"2026-08-03T04:00:00Z","v":271101,"vw":359.143164},{"c":362.82,"h":365.96,"l":350.01,"n":15357,"o":353.5,"t":"2026-08-04T04:00:00Z","v":386327,"vw":362.829744},{"c":370.97,"h":372.355,"l":361.0572,"n":12290,"o":364.78,"t":"2026-08-05T04:00:00Z","v":327322,"vw":369.675289},{"c":376.37,"h":376.93,"l":369.08,"n":11296,"o":374,"t":"2026-08-06T04:00:00Z","v":259131,"vw":374.971714},{"c":373.76,"h":378.76,"l":369.08,"n":9031,"o":372.29,"t":"2026-08-07T04:00:00Z","v":210716,"vw":374.70072},{"c":368.6,"h":374.675,"l":365.58,"n":9779,"o":374.675,"t":"2026-08-10T04:00:00Z","v":254869,"vw":368.592479},{"c":374.6,"h":377.995,"l":366.37,"n":11142,"o":366.37,"t":"2026-08-11T04:00:00Z","v":210951,"vw":374.763796},{"c":373.52,"h":375.29,"l":366.5001,"n":9976,"o":369.94,"t":"2026-08-12T04:00:00Z","v":180871,"vw":372.819897},{"c":376.97,"h":380.94,"l":371.7,"n":9835,"o":376.9,"t":"2026-08-13T04:00:00Z","v":180703,"vw":376.052485},{"c":379.19,"h":381.41,"l":374.35,"n":10829,"o":378.18,"t":"2026-08-14T04:00:00Z","v":192843,"vw":378.883423},{"c":367.16,"h":379.1536,"l":366.85,"n":11153,"o":376.51,"t":"2026-08-17T04:00:00Z","v":194223,"vw":369.709201},{"c":372.71,"h":380.2697,"l":371.86,"n":10284,"o":372.67,"t":"2026-08-18T04:00:00Z","v":184292,"vw":375.57381},{"c":379.42,"h":385.88,"l":375.27,"n":9766,"o":375.76,"t":"2026-08-19T04:00:00Z","v":190934,"vw":381.415355},{"c":381.15,"h":385.81,"l":378.01,"n":9779,"o":378.06,"t":"2026-08-20T04:00:00Z","v":138765,"vw":382.142937},{"c":383.55,"h":388.72,"l":381.536,"n":8099,"o":383.66,"t":"2026-08-21T04:00:00Z","v":143835,"vw":384.58105},{"c":395.51,"h":396.365,"l":386.1,"n":12325,"o":386.1,"t":"2026-08-24T04:00:00Z","v":273003,"vw":394.081996},{"c":387.95,"h":398.58,"l":387.75,"n":10399,"o":394.45,"t":"2026-08-25T04:00:00Z","v":235114,"vw":390.787803},{"c":387.13,"h":393.56,"l":387.01,"n":7696,"o":387.74,"t":"2026-08-26T04:00:00Z","v":113566,"vw":389.06895},{"c":381.8,"h":385.01,"l":378.59,"n":9973,"o":382.21,"t":"2026-08-27T04:00:00Z","v":171406,"vw":381.161319},{"c":380.61,"h":385.97,"l":379.4201,"n":10147,"o":383.92,"t":"2026-08-28T04:00:00Z","v":157584,"vw":381.461187},{"c":373.9,"h":379.985,"l":372.15,"n":10111,"o":376.32,"t":"2026-08-31T04:00:00Z","v":158349,"vw":374.378473},{"c":372.51,"h":381.515,"l":371.43,"n":12785,"o":374.41,"t":"2026-09-01T04:00:00Z","v":196599,"vw":374.693642},{"c":376.78,"h":379.38,"l":370.02,"n":11385,"o":373.74,"t":"2026-09-02T04:00:00Z","v":191069,"vw":377.135795},{"c":382.98,"h":387.54,"l":378.185,"n":11004,"o":380.15,"t":"2026-09-03T04:00:00Z","v":199039,"vw":382.349372},{"c":373.17,"h":380.65,"l":372.825,"n":7893,"o":377,"t":"2026-09-04T04:00:00Z","v":131254,"vw":375.307107},{"c":367.29,"h":371.19,"l":365.65,"n":12304,"o":369.06,"t":"2026-09-08T04:00:00Z","v":236441,"vw":368.329298},{"c":359.6,"h":363.77,"l":358.01,"n":9995,"o":363.77,"t":"2026-09-09T04:00:00Z","v":139490,"vw":359.828159},{"c":362.7,"h":365.23,"l":358.47,"n":8902,"o":363.99,"t":"2026-09-10T04:00:00Z","v":148183,"vw":362.282151},{"c":360.01,"h":365.42,"l":356.4025,"n":8466,"o":365.42,"t":"2026-09-11T04:00:00Z","v":116155,"vw":359.23333},{"c":363.89,"h":373.518,"l":361.425,"n":9053,"o":368.3,"t":"2026-09-14T04:00:00Z","v":137133,"vw":364.354911},{"c":369.2,"h":370.3,"l":359.99,"n":12910,"o":362.94,"t":"2026-09-15T04:00:00Z","v":311407,"vw":367.810941},{"c":360.75,"h":365.765,"l":358.54,"n":13477,"o":365.56,"t":"2026-09-16T04:00:00Z","v":228726,"vw":361.645824},{"c":359.53,"h":364.43,"l":356.6,"n":9447,"o":364.43,"t":"2026-09-17T04:00:00Z","v":177731,"vw":359.831737},{"c":356.85,"h":358.96,"l":354.51,"n":8875,"o":358.96,"t":"2026-09-18T04:00:00Z","v":301318,"vw":357.132359},{"c":358.19,"h":363.17,"l":356.3,"n":10580,"o":357.35,"t":"2026-09-21T04:00:00Z","v":162806,"vw":359.717506},{"c":351.83,"h":364,"l":350.4,"n":10321,"o":360.66,"t":"2026-09-22T04:00:00Z","v":190470,"vw":352.80287},{"c":339.38,"h":355.24,"l":339.195,"n":11546,"o":354.38,"t":"2026-09-23T04:00:00Z","v":179693,"vw":344.354002},{"c":340.51,"h":345.05,"l":335.65,"n":11630,"o":339.89,"t":"2026-09-24T04:00:00Z","v":265895,"vw":339.441989},{"c":330.49,"h":340.43,"l":330.16,"n":12449,"o":340.43,"t":"2026-09-25T04:00:00Z","v":197390,"vw":332.416134},{"c":324.92,"h":328.6399,"l":321.585,"n":12833,"o":326.56,"t":"2026-09-28T04:00:00Z","v":267985,"vw":324.342463},{"c":323.25,"h":324.24,"l":319,"n":15032,"o":321.07,"t":"2026-09-29T04:00:00Z","v":285323,"vw":322.08089},{"c":322.75,"h":324.78,"l":320.2,"n":12631,"o":324.78,"t":"2026-09-30T04:00:00Z","v":291428,"vw":322.681627},{"c":334.53,"h":339.46,"l":326.21,"n":15282,"o":326.21,"t":"2026-10-01T04:00:00Z","v":276541,"vw":334.390972},{"c":329.72,"h":337.78,"l":329.12,"n":14071,"o":335.3,"t":"2026-10-02T04:00:00Z","v":258670,"vw":331.007059},{"c":332.42,"h":335.51,"l":328.11,"n":11024,"o":328.3,"t":"2026-10-05T04:00:00Z","v":235664,"vw":332.514012},{"c":336.45,"h":336.8,"l":329.0112,"n":9266,"o":330.79,"t":"2026-10-06T04:00:00Z","v":156292,"vw":335.238576},{"c":330.7,"h":338.41,"l":329.68,"n":12939,"o":335.55,"t":"2026-10-07T04:00:00Z","v":259690,"vw":331.719648},{"c":339.65,"h":341.77,"l":330.36,"n":10498,"o":331.18,"t":"2026-10-08T04:00:00Z","v":207410,"vw":338.662021},{"c":336.98,"h":342.955,"l":335.76,"n":11641,"o":338.06,"t":"2026-10-09T04:00:00Z","v":344074,"vw":339.999146},{"c":341.12,"h":342.87,"l":337.945,"n":8232,"o":338.48,"t":"2026-10-12T04:00:00Z","v":150955,"vw":341.18788},{"c":339.97,"h":344.25,"l":339.95,"n":7446,"o":343.51,"t":"2026-10-13T04:00:00Z","v":137310,"vw":340.799512},{"c":349.07,"h":349.29,"l":335.265,"n":11909,"o":337.94,"t":"2026-10-14T04:00:00Z","v":211848,"vw":345.516483},{"c":357.49,"h":363.69,"l":355.31,"n":13051,"o":356.81,"t":"2026-10-15T04:00:00Z","v":203083,"vw":358.426591},{"c":365.24,"h":365.51,"l":357.6,"n":9885,"o":360.05,"t":"2026-10-16T04:00:00Z","v":238602,"vw":362.763226},{"c":365.59,"h":366.91,"l":363.16,"n":9040,"o":364.05,"t":"2026-10-19T04:00:00Z","v":148729,"vw":365.567428},{"c":371.99,"h":375.13,"l":368.595,"n":10456,"o":369.76,"t":"2026-10-20T04:00:00Z","v":204386,"vw":371.282214},{"c":376.7,"h":378.45,"l":370.48,"n":13077,"o":371.67,"t":"2026-10-21T04:00:00Z","v":227102,"vw":375.336524}],"volatilityBars":[{"c":356.85,"h":356.85,"l":356.85,"n":2,"o":356.85,"t":"2026-09-21T10:45:00Z","v":97,"vw":356.85},{"c":358.44,"h":358.735,"l":356.3,"n":239,"o":357.35,"t":"2026-09-21T13:30:00Z","v":9245,"vw":357.280294},{"c":360.23,"h":360.725,"l":356.69,"n":244,"o":357.59,"t":"2026-09-21T13:45:00Z","v":5503,"vw":358.644743},{"c":360.15,"h":360.4599,"l":358.3461,"n":103,"o":360.4599,"t":"2026-09-21T14:00:00Z","v":3367,"vw":359.416327},{"c":362.88,"h":362.88,"l":360.62,"n":157,"o":360.62,"t":"2026-09-21T14:15:00Z","v":2404,"vw":361.892515},{"c":361.7034,"h":362.705,"l":361.15,"n":202,"o":362.115,"t":"2026-09-21T14:30:00Z","v":1792,"vw":361.922567},{"c":362.44,"h":363,"l":361.64,"n":352,"o":362,"t":"2026-09-21T14:45:00Z","v":3397,"vw":362.144756},{"c":362.685,"h":362.915,"l":361.9,"n":312,"o":362.85,"t":"2026-09-21T15:00:00Z","v":3273,"vw":362.472163},{"c":361.77,"h":362.5025,"l":361.67,"n":283,"o":362.37,"t":"2026-09-21T15:15:00Z","v":4150,"vw":362.183582},{"c":362.5325,"h":362.87,"l":362.11,"n":247,"o":362.11,"t":"2026-09-21T15:30:00Z","v":4133,"vw":362.309233},{"c":362.23,"h":362.825,"l":362.1087,"n":200,"o":362.78,"t":"2026-09-21T15:45:00Z","v":6165,"vw":362.447448},{"c":362.94,"h":363,"l":361.93,"n":269,"o":361.93,"t":"2026-09-21T16:00:00Z","v":2900,"vw":362.637577},{"c":362.55,"h":363.17,"l":362.5,"n":263,"o":363,"t":"2026-09-21T16:15:00Z","v":3438,"vw":362.803461},{"c":362.94,"h":362.94,"l":362.48,"n":66,"o":362.48,"t":"2026-09-21T16:30:00Z","v":459,"vw":362.77},{"c":362.12,"h":362.765,"l":361.825,"n":140,"o":362.765,"t":"2026-09-21T16:45:00Z","v":1405,"vw":362.247029},{"c":361.89,"h":362.09,"l":361.6501,"n":65,"o":361.6501,"t":"2026-09-21T17:00:00Z","v":751,"vw":361.8705},{"c":362.425,"h":362.615,"l":362.08,"n":247,"o":362.09,"t":"2026-09-21T17:15:00Z","v":2600,"vw":362.333325},{"c":361.445,"h":362.17,"l":361.28,"n":278,"o":361.92,"t":"2026-09-21T17:30:00Z","v":2942,"vw":361.922752},{"c":360.91,"h":361.19,"l":360.73,"n":175,"o":361.19,"t":"2026-09-21T17:45:00Z","v":1676,"vw":360.899346},{"c":361.03,"h":361.74,"l":360.955,"n":297,"o":361.3,"t":"2026-09-21T18:00:00Z","v":3220,"vw":361.263603},{"c":360.86,"h":361.03,"l":360.515,"n":217,"o":361.03,"t":"2026-09-21T18:15:00Z","v":2280,"vw":360.74212},{"c":360.585,"h":361.16,"l":360.585,"n":164,"o":361.155,"t":"2026-09-21T18:30:00Z","v":2284,"vw":360.881997},{"c":361.11,"h":361.22,"l":360.515,"n":341,"o":360.52,"t":"2026-09-21T18:45:00Z","v":3436,"vw":360.955071},{"c":361.55,"h":361.55,"l":361.09,"n":202,"o":361.34,"t":"2026-09-21T19:00:00Z","v":1859,"vw":361.347571},{"c":361.395,"h":361.63,"l":361.09,"n":518,"o":361.32,"t":"2026-09-21T19:15:00Z","v":6364,"vw":361.4294},{"c":359.975,"h":361.25,"l":359.81,"n":667,"o":361.16,"t":"2026-09-21T19:30:00Z","v":8900,"vw":360.725454},{"c":358.15,"h":360.1,"l":357.94,"n":1242,"o":359.97,"t":"2026-09-21T19:45:00Z","v":18671,"vw":359.173459},{"c":358.19,"h":358.19,"l":358.19,"n":36,"o":358.19,"t":"2026-09-21T20:00:00Z","v":37248,"vw":358.19},{"c":354.285,"h":364,"l":353.3878,"n":224,"o":360.66,"t":"2026-09-22T13:30:00Z","v":4236,"vw":357.428086},{"c":352.0575,"h":355.73,"l":351.76,"n":222,"o":354.285,"t":"2026-09-22T13:45:00Z","v":6593,"vw":353.678593},{"c":352.585,"h":354.59,"l":351.9501,"n":179,"o":353.18,"t":"2026-09-22T14:00:00Z","v":3089,"vw":353.59612},{"c":352.895,"h":354.265,"l":352.6596,"n":237,"o":353.37,"t":"2026-09-22T14:15:00Z","v":3270,"vw":353.274142},{"c":354.03,"h":354.03,"l":352,"n":268,"o":352.145,"t":"2026-09-22T14:30:00Z","v":4413,"vw":352.916976},{"c":353.81,"h":353.9599,"l":352.5601,"n":90,"o":353.84,"t":"2026-09-22T14:45:00Z","v":1013,"vw":353.530198},{"c":351.735,"h":353.81,"l":351.33,"n":375,"o":353.3,"t":"2026-09-22T15:00:00Z","v":6979,"vw":352.746398},{"c":351.65,"h":353.18,"l":351.65,"n":189,"o":351.785,"t":"2026-09-22T15:15:00Z","v":2275,"vw":352.394887},{"c":351.54,"h":352.06,"l":351.45,"n":360,"o":351.73,"t":"2026-09-22T15:30:00Z","v":4269,"vw":351.69717},{"c":351.34,"h":351.52,"l":350.4,"n":374,"o":351.52,"t":"2026-09-22T15:45:00Z","v":4250,"vw":351.121039},{"c":351.32,"h":351.34,"l":350.6,"n":164,"o":351.34,"t":"2026-09-22T16:00:00Z","v":1906,"vw":351.174568},{"c":352.08,"h":352.08,"l":350.8301,"n":182,"o":350.8301,"t":"2026-09-22T16:15:00Z","v":1621,"vw":351.504153},{"c":353.1,"h":353.95,"l":352.205,"n":277,"o":352.21,"t":"2026-09-22T16:30:00Z","v":3848,"vw":353.034286},{"c":353.95,"h":354.5,"l":353.135,"n":86,"o":353.135,"t":"2026-09-22T16:45:00Z","v":694,"vw":353.874733},{"c":354,"h":354.385,"l":353.59,"n":197,"o":354.33,"t":"2026-09-22T17:00:00Z","v":2287,"vw":354.056148},{"c":354.15,"h":354.15,"l":353.45,"n":193,"o":354.055,"t":"2026-09-22T17:15:00Z","v":2828,"vw":353.715021},{"c":354.37,"h":354.37,"l":354.37,"n":20,"o":354.37,"t":"2026-09-22T17:30:00Z","v":208,"vw":354.37},{"c":355.2,"h":355.2,"l":353.79,"n":369,"o":354.37,"t":"2026-09-22T17:45:00Z","v":5036,"vw":354.452953},{"c":354.42,"h":355.24,"l":354.29,"n":301,"o":354.97,"t":"2026-09-22T18:00:00Z","v":16005,"vw":354.662658},{"c":353.95,"h":355,"l":353.95,"n":124,"o":355,"t":"2026-09-22T18:15:00Z","v":1129,"vw":354.364252},{"c":353.75,"h":354.02,"l":353.471,"n":137,"o":353.8,"t":"2026-09-22T18:30:00Z","v":1621,"vw":353.770899},{"c":353.88,"h":354.17,"l":353.88,"n":132,"o":353.97,"t":"2026-09-22T18:45:00Z","v":1210,"vw":354.020337},{"c":354.42,"h":354.87,"l":354.12,"n":164,"o":354.12,"t":"2026-09-22T19:00:00Z","v":1546,"vw":354.504916},{"c":354.69,"h":355.275,"l":354.331,"n":427,"o":354.695,"t":"2026-09-22T19:15:00Z","v":4586,"vw":354.899293},{"c":353.89,"h":354.69,"l":353.84,"n":459,"o":354.315,"t":"2026-09-22T19:30:00Z","v":5821,"vw":354.126431},{"c":351.89,"h":354.05,"l":351.06,"n":1713,"o":353.84,"t":"2026-09-22T19:45:00Z","v":28743,"vw":352.247326},{"c":351.83,"h":352.05,"l":351.83,"n":38,"o":352.04,"t":"2026-09-22T20:00:00Z","v":57077,"vw":351.832858},{"c":351.29,"h":355.24,"l":349.095,"n":196,"o":354.38,"t":"2026-09-23T13:30:00Z","v":5758,"vw":351.06189},{"c":348.35,"h":352.1,"l":348.34,"n":229,"o":350.38,"t":"2026-09-23T13:45:00Z","v":4792,"vw":350.824527},{"c":351,"h":351,"l":348.75,"n":270,"o":348.89,"t":"2026-09-23T14:00:00Z","v":5417,"vw":349.539552},{"c":348.24,"h":351.17,"l":347.36,"n":441,"o":350.57,"t":"2026-09-23T14:15:00Z","v":9111,"vw":349.966656},{"c":349.645,"h":350.3,"l":347.58,"n":340,"o":348.59,"t":"2026-09-23T14:30:00Z","v":5474,"vw":348.876215},{"c":348.11,"h":350.28,"l":347.78,"n":246,"o":348.8,"t":"2026-09-23T14:45:00Z","v":4402,"vw":348.812098},{"c":347.445,"h":348.175,"l":346.96,"n":187,"o":348.175,"t":"2026-09-23T15:00:00Z","v":3159,"vw":347.628161},{"c":346.78,"h":348,"l":346.75,"n":356,"o":347.2,"t":"2026-09-23T15:15:00Z","v":6553,"vw":347.298786},{"c":346.955,"h":347.56,"l":346.62,"n":217,"o":346.825,"t":"2026-09-23T15:30:00Z","v":4835,"vw":347.249231},{"c":348.5,"h":348.5,"l":347.05,"n":266,"o":347.05,"t":"2026-09-23T15:45:00Z","v":3462,"vw":347.642324},{"c":347.09,"h":347.92,"l":347.04,"n":118,"o":347.92,"t":"2026-09-23T16:00:00Z","v":2291,"vw":347.40848},{"c":347.29,"h":347.29,"l":346.615,"n":300,"o":347.125,"t":"2026-09-23T16:15:00Z","v":3469,"vw":347.037297},{"c":345.78,"h":347.32,"l":345.225,"n":375,"o":347.32,"t":"2026-09-23T16:30:00Z","v":7459,"vw":346.319849},{"c":345.5425,"h":346.23,"l":345.4026,"n":222,"o":345.81,"t":"2026-09-23T16:45:00Z","v":2506,"vw":345.782415},{"c":344.525,"h":345.7,"l":344.4652,"n":290,"o":345.68,"t":"2026-09-23T17:00:00Z","v":4288,"vw":345.107026},{"c":344.3,"h":345.21,"l":344.3,"n":483,"o":344.55,"t":"2026-09-23T17:15:00Z","v":6817,"vw":344.863046},{"c":343.7,"h":344.6175,"l":343.27,"n":317,"o":344.51,"t":"2026-09-23T17:30:00Z","v":3057,"vw":344.105385},{"c":343.405,"h":344.88,"l":343.22,"n":433,"o":344.19,"t":"2026-09-23T17:45:00Z","v":5646,"vw":343.964947},{"c":343.89,"h":343.955,"l":343.155,"n":305,"o":343.67,"t":"2026-09-23T18:00:00Z","v":3195,"vw":343.597537},{"c":343.065,"h":343.62,"l":342.67,"n":268,"o":343.48,"t":"2026-09-23T18:15:00Z","v":4236,"vw":343.415124},{"c":341.7354,"h":342.72,"l":341.27,"n":346,"o":342.72,"t":"2026-09-23T18:30:00Z","v":4274,"vw":342.246939},{"c":342.16,"h":342.35,"l":341.5,"n":286,"o":341.5,"t":"2026-09-23T18:45:00Z","v":3305,"vw":341.922377},{"c":342.47,"h":342.79,"l":341.72,"n":480,"o":342.17,"t":"2026-09-23T19:00:00Z","v":4740,"vw":342.096643},{"c":341.61,"h":342.23,"l":341.36,"n":427,"o":342.23,"t":"2026-09-23T19:15:00Z","v":5071,"vw":341.788885},{"c":341.19,"h":342.275,"l":341.19,"n":607,"o":341.725,"t":"2026-09-23T19:30:00Z","v":7548,"vw":341.562503},{"c":339.72,"h":341.2,"l":339.195,"n":1976,"o":341.14,"t":"2026-09-23T19:45:00Z","v":27258,"vw":339.858447},{"c":339.38,"h":339.38,"l":339.38,"n":27,"o":339.38,"t":"2026-09-23T20:00:00Z","v":23191,"vw":339.38},{"c":339.31,"h":339.31,"l":339.31,"n":2,"o":339.31,"t":"2026-09-23T20:45:00Z","v":62,"vw":339.31},{"c":340,"h":340,"l":340,"n":3,"o":340,"t":"2026-09-24T10:00:00Z","v":340,"vw":340},{"c":337.4603,"h":344.3,"l":337.4603,"n":147,"o":339.89,"t":"2026-09-24T13:30:00Z","v":3886,"vw":340.289982},{"c":340.59,"h":345.05,"l":340.59,"n":228,"o":341.04,"t":"2026-09-24T13:45:00Z","v":3259,"vw":341.848927},{"c":342.18,"h":342.45,"l":339.0501,"n":385,"o":340.59,"t":"2026-09-24T14:00:00Z","v":10217,"vw":341.534411},{"c":340.62,"h":342.39,"l":339.8,"n":547,"o":341.63,"t":"2026-09-24T14:15:00Z","v":19014,"vw":340.289222},{"c":341,"h":341.65,"l":340.2475,"n":198,"o":340.32,"t":"2026-09-24T14:30:00Z","v":2238,"vw":340.777387},{"c":340.06,"h":341,"l":340.06,"n":141,"o":340.99,"t":"2026-09-24T14:45:00Z","v":2268,"vw":340.671821},{"c":339.02,"h":340.75,"l":339.02,"n":261,"o":340.455,"t":"2026-09-24T15:00:00Z","v":3627,"vw":340.382707},{"c":338.24,"h":339.01,"l":338.1925,"n":222,"o":338.86,"t":"2026-09-24T15:15:00Z","v":2961,"vw":338.685429},{"c":337.845,"h":338.51,"l":337.7,"n":349,"o":338.42,"t":"2026-09-24T15:30:00Z","v":8215,"vw":338.155889},{"c":337.705,"h":337.75,"l":337.15,"n":173,"o":337.5,"t":"2026-09-24T15:45:00Z","v":3716,"vw":337.460155},{"c":336.83,"h":337.39,"l":336.63,"n":305,"o":337.39,"t":"2026-09-24T16:00:00Z","v":4686,"vw":336.929489},{"c":336.625,"h":338.18,"l":336.33,"n":351,"o":336.99,"t":"2026-09-24T16:15:00Z","v":3648,"vw":337.366955},{"c":335.75,"h":337.66,"l":335.75,"n":236,"o":337.405,"t":"2026-09-24T16:30:00Z","v":6883,"vw":336.829836},{"c":336.28,"h":336.47,"l":335.71,"n":91,"o":335.71,"t":"2026-09-24T16:45:00Z","v":1199,"vw":336.199635},{"c":336.76,"h":336.85,"l":335.65,"n":284,"o":335.6601,"t":"2026-09-24T17:00:00Z","v":4755,"vw":336.03049},{"c":337.4391,"h":338.1533,"l":336.655,"n":260,"o":336.655,"t":"2026-09-24T17:15:00Z","v":10732,"vw":337.114711},{"c":337.365,"h":337.84,"l":336.72,"n":179,"o":337.515,"t":"2026-09-24T17:30:00Z","v":4046,"vw":337.16994},{"c":336.72,"h":337.37,"l":336.2,"n":215,"o":337.37,"t":"2026-09-24T17:45:00Z","v":3834,"vw":336.599375},{"c":336.47,"h":337,"l":336.09,"n":268,"o":336.715,"t":"2026-09-24T18:00:00Z","v":5644,"vw":336.633237},{"c":336.4301,"h":337.09,"l":336.17,"n":289,"o":336.465,"t":"2026-09-24T18:15:00Z","v":3067,"vw":336.497113},{"c":338.37,"h":338.52,"l":337.08,"n":167,"o":337.26,"t":"2026-09-24T18:30:00Z","v":2192,"vw":337.787356},{"c":337.975,"h":338.525,"l":337.59,"n":250,"o":338.52,"t":"2026-09-24T18:45:00Z","v":3183,"vw":337.995552},{"c":338.715,"h":338.99,"l":337.985,"n":321,"o":338.1,"t":"2026-09-24T19:00:00Z","v":4920,"vw":338.355985},{"c":338.7725,"h":339.24,"l":337.96,"n":603,"o":338.715,"t":"2026-09-24T19:15:00Z","v":14798,"vw":338.528361},{"c":340.515,"h":341.32,"l":338.165,"n":993,"o":338.425,"t":"2026-09-24T19:30:00Z","v":21155,"vw":339.450255},{"c":340.37,"h":341.59,"l":339.63,"n":2300,"o":340.51,"t":"2026-09-24T19:45:00Z","v":42733,"vw":340.417415},{"c":340.51,"h":340.51,"l":340.51,"n":31,"o":340.51,"t":"2026-09-24T20:00:00Z","v":55491,"vw":340.51},{"c":342,"h":342,"l":342,"n":1,"o":342,"t":"2026-09-25T11:00:00Z","v":55,"vw":342},{"c":337.56,"h":340.43,"l":337.0213,"n":159,"o":340.43,"t":"2026-09-25T13:30:00Z","v":4160,"vw":339.6729},{"c":336.805,"h":339.72,"l":336.4041,"n":71,"o":337.8747,"t":"2026-09-25T13:45:00Z","v":1720,"vw":337.567072},{"c":336.14,"h":336.82,"l":334.53,"n":194,"o":335.845,"t":"2026-09-25T14:00:00Z","v":3493,"vw":335.115851},{"c":337.0925,"h":337.39,"l":336.5,"n":269,"o":337.19,"t":"2026-09-25T14:15:00Z","v":4455,"vw":336.968171},{"c":337.64,"h":337.81,"l":336.15,"n":135,"o":336.15,"t":"2026-09-25T14:30:00Z","v":1860,"vw":337.168775},{"c":334.8,"h":337.59,"l":334.8,"n":278,"o":337.22,"t":"2026-09-25T14:45:00Z","v":3394,"vw":336.434378},{"c":333.58,"h":335.9,"l":333.58,"n":371,"o":335.005,"t":"2026-09-25T15:00:00Z","v":4228,"vw":334.94179},{"c":334.615,"h":334.64,"l":333.33,"n":373,"o":333.35,"t":"2026-09-25T15:15:00Z","v":4824,"vw":333.965834},{"c":333.97,"h":335.89,"l":333.97,"n":390,"o":335.24,"t":"2026-09-25T15:30:00Z","v":3767,"vw":335.45161},{"c":334.6,"h":334.81,"l":334.295,"n":247,"o":334.295,"t":"2026-09-25T15:45:00Z","v":3180,"vw":334.630452},{"c":335.03,"h":335.36,"l":334.78,"n":225,"o":334.82,"t":"2026-09-25T16:00:00Z","v":2842,"vw":335.05498},{"c":334.53,"h":334.745,"l":334.41,"n":129,"o":334.64,"t":"2026-09-25T16:15:00Z","v":1094,"vw":334.615123},{"c":333.63,"h":334.52,"l":332.945,"n":399,"o":334.52,"t":"2026-09-25T16:30:00Z","v":5201,"vw":333.675795},{"c":332.89,"h":333.11,"l":332.11,"n":221,"o":333.11,"t":"2026-09-25T16:45:00Z","v":2743,"vw":332.65548},{"c":332.175,"h":333.3,"l":331.88,"n":306,"o":333.3,"t":"2026-09-25T17:00:00Z","v":3806,"vw":332.3501},{"c":332.37,"h":332.625,"l":331.82,"n":396,"o":332.175,"t":"2026-09-25T17:15:00Z","v":12203,"vw":332.137171},{"c":332.67,"h":332.89,"l":332.35,"n":256,"o":332.35,"t":"2026-09-25T17:30:00Z","v":2525,"vw":332.665416},{"c":332.363,"h":332.67,"l":332.1,"n":247,"o":332.665,"t":"2026-09-25T17:45:00Z","v":5145,"vw":332.591097},{"c":332.09,"h":332.71,"l":332.07,"n":189,"o":332.365,"t":"2026-09-25T18:00:00Z","v":2631,"vw":332.401304},{"c":332.13,"h":332.76,"l":331.8,"n":429,"o":332.49,"t":"2026-09-25T18:15:00Z","v":5208,"vw":332.369488},{"c":332.14,"h":332.81,"l":331.25,"n":375,"o":332,"t":"2026-09-25T18:30:00Z","v":7625,"vw":332.397536},{"c":333,"h":333,"l":331.37,"n":414,"o":331.37,"t":"2026-09-25T18:45:00Z","v":5146,"vw":332.339135},{"c":332.48,"h":333.01,"l":332.08,"n":425,"o":332.99,"t":"2026-09-25T19:00:00Z","v":4597,"vw":332.605988},{"c":331.91,"h":332.65,"l":331.805,"n":656,"o":332.36,"t":"2026-09-25T19:15:00Z","v":10720,"vw":332.181452},{"c":332.17,"h":332.5,"l":331.755,"n":676,"o":331.755,"t":"2026-09-25T19:30:00Z","v":6842,"vw":332.08897},{"c":330.35,"h":332.76,"l":330.16,"n":2033,"o":332.34,"t":"2026-09-25T19:45:00Z","v":34619,"vw":331.269443},{"c":330.49,"h":330.49,"l":330.49,"n":54,"o":330.49,"t":"2026-09-25T20:00:00Z","v":37087,"vw":330.49},{"c":325.2,"h":326.62,"l":321.585,"n":231,"o":326.56,"t":"2026-09-28T13:30:00Z","v":6199,"vw":325.510524},{"c":323.39,"h":326.0568,"l":322.36,"n":179,"o":324.08,"t":"2026-09-28T13:45:00Z","v":4140,"vw":324.34181},{"c":328.13,"h":328.13,"l":324,"n":315,"o":324.28,"t":"2026-09-28T14:00:00Z","v":4729,"vw":326.464742},{"c":326.29,"h":328.6399,"l":326.09,"n":129,"o":328.6399,"t":"2026-09-28T14:15:00Z","v":1903,"vw":327.106805},{"c":325.54,"h":326.67,"l":325.155,"n":228,"o":326.67,"t":"2026-09-28T14:30:00Z","v":2821,"vw":325.928587},{"c":324.18,"h":326,"l":324.18,"n":256,"o":326,"t":"2026-09-28T14:45:00Z","v":2688,"vw":325.271733},{"c":323.85,"h":324.19,"l":323.37,"n":390,"o":324.045,"t":"2026-09-28T15:00:00Z","v":5293,"vw":323.796123},{"c":324.6,"h":325.27,"l":323.7519,"n":304,"o":324.45,"t":"2026-09-28T15:15:00Z","v":4878,"vw":324.389398},{"c":324.89,"h":325.1,"l":324.4,"n":188,"o":325.08,"t":"2026-09-28T15:30:00Z","v":2634,"vw":324.817813},{"c":323.81,"h":324.72,"l":323.475,"n":380,"o":324.72,"t":"2026-09-28T15:45:00Z","v":11050,"vw":323.868059},{"c":323.9675,"h":324.4,"l":323.65,"n":386,"o":323.97,"t":"2026-09-28T16:00:00Z","v":8976,"vw":323.987191},{"c":324.34,"h":324.99,"l":323.825,"n":275,"o":324,"t":"2026-09-28T16:15:00Z","v":4138,"vw":324.357464},{"c":324.67,"h":324.68,"l":324.0501,"n":397,"o":324.34,"t":"2026-09-28T16:30:00Z","v":4226,"vw":324.369095},{"c":324.9,"h":325,"l":324.14,"n":189,"o":324.675,"t":"2026-09-28T16:45:00Z","v":2460,"vw":324.612801},{"c":325.1408,"h":325.32,"l":324.59,"n":298,"o":325.14,"t":"2026-09-28T17:00:00Z","v":3900,"vw":324.922225},{"c":324.1,"h":324.79,"l":323.77,"n":320,"o":324.29,"t":"2026-09-28T17:15:00Z","v":10524,"vw":324.030034},{"c":324.265,"h":324.96,"l":324.11,"n":283,"o":324.11,"t":"2026-09-28T17:30:00Z","v":4494,"vw":324.59481},{"c":325.61,"h":325.61,"l":324.475,"n":210,"o":324.475,"t":"2026-09-28T17:45:00Z","v":2334,"vw":324.992836},{"c":325.56,"h":325.74,"l":325.365,"n":262,"o":325.69,"t":"2026-09-28T18:00:00Z","v":3080,"vw":325.603296},{"c":325.075,"h":325.5936,"l":324.99,"n":250,"o":325.42,"t":"2026-09-28T18:15:00Z","v":2148,"vw":325.196978},{"c":325.45,"h":325.6925,"l":325.05,"n":296,"o":325.05,"t":"2026-09-28T18:30:00Z","v":3634,"vw":325.37861},{"c":324.405,"h":325.395,"l":323.84,"n":468,"o":325.28,"t":"2026-09-28T18:45:00Z","v":8245,"vw":324.264167},{"c":323.965,"h":324.97,"l":323.61,"n":636,"o":324.335,"t":"2026-09-28T19:00:00Z","v":8493,"vw":324.233825},{"c":323.06,"h":323.99,"l":322.715,"n":642,"o":323.92,"t":"2026-09-28T19:15:00Z","v":9387,"vw":323.241501},{"c":322.6,"h":323.18,"l":322.065,"n":922,"o":323.13,"t":"2026-09-28T19:30:00Z","v":16320,"vw":322.527656},{"c":325.03,"h":325.03,"l":321.97,"n":2601,"o":322.6,"t":"2026-09-28T19:45:00Z","v":60239,"vw":323.813152},{"c":324.92,"h":325.02,"l":324.92,"n":39,"o":325.02,"t":"2026-09-28T20:00:00Z","v":59504,"vw":324.920108},{"c":324.01,"h":324.01,"l":324.01,"n":8,"o":324.01,"t":"2026-09-29T11:45:00Z","v":97,"vw":324.01},{"c":324.51,"h":324.51,"l":324.51,"n":3,"o":324.51,"t":"2026-09-29T12:00:00Z","v":102,"vw":324.51},{"c":324.16,"h":324.16,"l":324.16,"n":4,"o":324.16,"t":"2026-09-29T12:30:00Z","v":154,"vw":324.16},{"c":321.91,"h":323.8499,"l":320.04,"n":195,"o":321.07,"t":"2026-09-29T13:30:00Z","v":6156,"vw":321.793197},{"c":320.825,"h":322.85,"l":320.825,"n":304,"o":321.91,"t":"2026-09-29T13:45:00Z","v":5027,"vw":321.894306},{"c":321.72,"h":321.9,"l":321.49,"n":344,"o":321.49,"t":"2026-09-29T14:00:00Z","v":7064,"vw":321.628321},{"c":321.14,"h":321.76,"l":321.04,"n":329,"o":321.68,"t":"2026-09-29T14:15:00Z","v":3719,"vw":321.31617},{"c":320.16,"h":320.75,"l":320.16,"n":342,"o":320.75,"t":"2026-09-29T14:30:00Z","v":2686,"vw":320.484182},{"c":320.06,"h":320.56,"l":320,"n":345,"o":320.56,"t":"2026-09-29T14:45:00Z","v":4614,"vw":320.180962},{"c":320.29,"h":320.495,"l":319.59,"n":677,"o":320.095,"t":"2026-09-29T15:00:00Z","v":8551,"vw":320.020704},{"c":320.06,"h":321.15,"l":319.82,"n":422,"o":320.355,"t":"2026-09-29T15:15:00Z","v":6782,"vw":320.427012},{"c":320.6225,"h":320.76,"l":319.95,"n":853,"o":319.95,"t":"2026-09-29T15:30:00Z","v":11532,"vw":320.392676},{"c":319.78,"h":321.18,"l":319.36,"n":558,"o":320.77,"t":"2026-09-29T15:45:00Z","v":9117,"vw":319.959308},{"c":319.88,"h":320.14,"l":319.63,"n":432,"o":319.79,"t":"2026-09-29T16:00:00Z","v":7406,"vw":319.899613},{"c":319.405,"h":320.005,"l":319.11,"n":210,"o":320.005,"t":"2026-09-29T16:15:00Z","v":2358,"vw":319.590659},{"c":319.15,"h":319.82,"l":319,"n":387,"o":319.45,"t":"2026-09-29T16:30:00Z","v":5856,"vw":319.372817},{"c":320.38,"h":320.52,"l":319.41,"n":295,"o":319.41,"t":"2026-09-29T16:45:00Z","v":6826,"vw":319.910344},{"c":320.905,"h":321.085,"l":320.28,"n":413,"o":320.39,"t":"2026-09-29T17:00:00Z","v":6774,"vw":320.637583},{"c":320.455,"h":321.35,"l":320.455,"n":290,"o":320.985,"t":"2026-09-29T17:15:00Z","v":2405,"vw":320.851611},{"c":320.965,"h":321.21,"l":319.7,"n":448,"o":320.51,"t":"2026-09-29T17:30:00Z","v":8991,"vw":320.461815},{"c":321.48,"h":322.52,"l":320.71,"n":546,"o":320.8,"t":"2026-09-29T17:45:00Z","v":8215,"vw":321.297467},{"c":321.26,"h":321.565,"l":320.3701,"n":396,"o":321.515,"t":"2026-09-29T18:00:00Z","v":7681,"vw":321.022213},{"c":321.06,"h":321.855,"l":320.62,"n":455,"o":321.41,"t":"2026-09-29T18:15:00Z","v":7426,"vw":321.115246},{"c":322.075,"h":323.225,"l":321.0601,"n":532,"o":321.38,"t":"2026-09-29T18:30:00Z","v":11577,"vw":322.199276},{"c":322.25,"h":322.41,"l":321.69,"n":454,"o":322.41,"t":"2026-09-29T18:45:00Z","v":6410,"vw":322.069215},{"c":322.835,"h":322.835,"l":321.985,"n":529,"o":322.27,"t":"2026-09-29T19:00:00Z","v":5532,"vw":322.421167},{"c":323.325,"h":323.5557,"l":322.835,"n":596,"o":322.96,"t":"2026-09-29T19:15:00Z","v":9346,"vw":323.224683},{"c":324.035,"h":324.24,"l":323.45,"n":640,"o":323.6,"t":"2026-09-29T19:30:00Z","v":11466,"vw":323.88869},{"c":323.07,"h":324.09,"l":322.81,"n":2381,"o":324.02,"t":"2026-09-29T19:45:00Z","v":49055,"vw":323.279398},{"c":323.25,"h":323.25,"l":323.07,"n":49,"o":323.07,"t":"2026-09-29T20:00:00Z","v":49676,"vw":323.249018},{"c":323.25,"h":323.25,"l":323.25,"n":1,"o":323.25,"t":"2026-09-29T20:30:00Z","v":55,"vw":323.25},{"c":323,"h":324.78,"l":320.2,"n":145,"o":324.78,"t":"2026-09-30T13:30:00Z","v":4154,"vw":323.859407},{"c":322.74,"h":324.08,"l":322,"n":202,"o":322.92,"t":"2026-09-30T13:45:00Z","v":3039,"vw":323.376759},{"c":322.73,"h":323.6,"l":322.31,"n":152,"o":322.75,"t":"2026-09-30T14:00:00Z","v":7168,"vw":322.58364},{"c":322.11,"h":324.115,"l":321.44,"n":805,"o":322.3,"t":"2026-09-30T14:15:00Z","v":48060,"vw":322.488741},{"c":322.01,"h":323.27,"l":322,"n":366,"o":322.63,"t":"2026-09-30T14:30:00Z","v":5111,"vw":322.816041},{"c":321.89,"h":322.61,"l":321.89,"n":183,"o":322,"t":"2026-09-30T14:45:00Z","v":1879,"vw":322.206339},{"c":322.12,"h":322.43,"l":321.45,"n":199,"o":321.51,"t":"2026-09-30T15:00:00Z","v":2424,"vw":321.724873},{"c":322.89,"h":323.34,"l":322.42,"n":210,"o":322.74,"t":"2026-09-30T15:15:00Z","v":2323,"vw":322.799337},{"c":322.6475,"h":323.24,"l":322.39,"n":215,"o":322.6988,"t":"2026-09-30T15:30:00Z","v":3102,"vw":322.668358},{"c":322.59,"h":322.61,"l":322.28,"n":205,"o":322.48,"t":"2026-09-30T15:45:00Z","v":2179,"vw":322.427177},{"c":323.465,"h":324.5,"l":322.685,"n":475,"o":322.685,"t":"2026-09-30T16:00:00Z","v":13747,"vw":323.479346},{"c":322.745,"h":323.48,"l":322.58,"n":221,"o":323.46,"t":"2026-09-30T16:15:00Z","v":3272,"vw":322.915978},{"c":322.935,"h":323.03,"l":322.595,"n":151,"o":322.595,"t":"2026-09-30T16:30:00Z","v":2054,"vw":322.8315},{"c":322.81,"h":322.94,"l":322.11,"n":222,"o":322.94,"t":"2026-09-30T16:45:00Z","v":2934,"vw":322.681695},{"c":322.9838,"h":323.21,"l":322.85,"n":144,"o":323,"t":"2026-09-30T17:00:00Z","v":2461,"vw":323.004371},{"c":323.075,"h":323.1688,"l":322.94,"n":171,"o":323.045,"t":"2026-09-30T17:15:00Z","v":2162,"vw":323.045001},{"c":322.775,"h":323.61,"l":322.56,"n":855,"o":323.22,"t":"2026-09-30T17:30:00Z","v":11889,"vw":323.076522},{"c":322.225,"h":322.775,"l":322.225,"n":84,"o":322.775,"t":"2026-09-30T17:45:00Z","v":1164,"vw":322.403694},{"c":322.185,"h":322.67,"l":322.175,"n":246,"o":322.175,"t":"2026-09-30T18:00:00Z","v":2677,"vw":322.361309},{"c":322,"h":322.1,"l":321.36,"n":458,"o":322.1,"t":"2026-09-30T18:15:00Z","v":5756,"vw":321.754044},{"c":321.36,"h":322.065,"l":321.17,"n":326,"o":322.065,"t":"2026-09-30T18:30:00Z","v":4549,"vw":321.447014},{"c":321.955,"h":322.32,"l":321.314,"n":464,"o":321.55,"t":"2026-09-30T18:45:00Z","v":5377,"vw":321.844665},{"c":321.9,"h":322.04,"l":321.0403,"n":469,"o":321.9,"t":"2026-09-30T19:00:00Z","v":7004,"vw":321.474637},{"c":322.84,"h":323.16,"l":321.86,"n":582,"o":321.95,"t":"2026-09-30T19:15:00Z","v":10663,"vw":322.440292},{"c":322.565,"h":323.96,"l":322.445,"n":1079,"o":322.84,"t":"2026-09-30T19:30:00Z","v":22977,"vw":323.073161},{"c":322.83,"h":323.229,"l":322.03,"n":2327,"o":322.56,"t":"2026-09-30T19:45:00Z","v":47866,"vw":322.62859},{"c":322.75,"h":322.75,"l":322.56,"n":36,"o":322.57,"t":"2026-09-30T20:00:00Z","v":46204,"vw":322.748031},{"c":322.75,"h":322.75,"l":322.75,"n":1,"o":322.75,"t":"2026-09-30T20:45:00Z","v":720,"vw":322.75},{"c":331.39,"h":331.64,"l":326.21,"n":294,"o":326.21,"t":"2026-10-01T13:30:00Z","v":10353,"vw":327.050074},{"c":332.09,"h":332.11,"l":327.32,"n":380,"o":327.38,"t":"2026-10-01T13:45:00Z","v":24779,"vw":329.589843},{"c":333.56,"h":333.89,"l":330.625,"n":136,"o":332.05,"t":"2026-10-01T14:00:00Z","v":1560,"vw":331.868635},{"c":335.08,"h":337.44,"l":333.56,"n":449,"o":333.56,"t":"2026-10-01T14:15:00Z","v":5227,"vw":335.343321},{"c":336.95,"h":337.74,"l":334.4124,"n":408,"o":335.84,"t":"2026-10-01T14:30:00Z","v":6426,"vw":336.460683},{"c":337.21,"h":337.21,"l":334.7925,"n":255,"o":335.225,"t":"2026-10-01T14:45:00Z","v":2565,"vw":335.817219},{"c":337.65,"h":338.14,"l":335.01,"n":334,"o":336.9,"t":"2026-10-01T15:00:00Z","v":3775,"vw":336.895146},{"c":337.98,"h":337.99,"l":336.76,"n":370,"o":337.53,"t":"2026-10-01T15:15:00Z","v":3572,"vw":337.342249},{"c":338.735,"h":338.87,"l":336.715,"n":510,"o":337.99,"t":"2026-10-01T15:30:00Z","v":5241,"vw":337.607479},{"c":337.905,"h":339.23,"l":337.895,"n":423,"o":338.2,"t":"2026-10-01T15:45:00Z","v":6286,"vw":338.312548},{"c":337.73,"h":338.95,"l":337.73,"n":432,"o":338.53,"t":"2026-10-01T16:00:00Z","v":3924,"vw":338.501455},{"c":338.32,"h":338.75,"l":337.44,"n":419,"o":337.835,"t":"2026-10-01T16:15:00Z","v":4268,"vw":337.97638},{"c":339.04,"h":339.1699,"l":337.4601,"n":240,"o":337.4601,"t":"2026-10-01T16:30:00Z","v":2670,"vw":338.752692},{"c":338.75,"h":339.46,"l":338.73,"n":330,"o":338.9,"t":"2026-10-01T16:45:00Z","v":3086,"vw":338.978851},{"c":338.86,"h":339.16,"l":338.32,"n":317,"o":339.16,"t":"2026-10-01T17:00:00Z","v":3562,"vw":338.60408},{"c":338.66,"h":338.8,"l":338.29,"n":371,"o":338.38,"t":"2026-10-01T17:15:00Z","v":3455,"vw":338.504486},{"c":338.895,"h":339.16,"l":338.32,"n":279,"o":338.94,"t":"2026-10-01T17:30:00Z","v":2887,"vw":338.732932},{"c":338.18,"h":339.135,"l":337.895,"n":518,"o":339.08,"t":"2026-10-01T17:45:00Z","v":10811,"vw":338.531144},{"c":338.29,"h":338.84,"l":337.86,"n":297,"o":338.145,"t":"2026-10-01T18:00:00Z","v":4065,"vw":338.405458},{"c":336.83,"h":338.62,"l":336.53,"n":330,"o":338.62,"t":"2026-10-01T18:15:00Z","v":4809,"vw":337.265594},{"c":335.76,"h":336.875,"l":335.75,"n":446,"o":336.85,"t":"2026-10-01T18:30:00Z","v":5700,"vw":336.364163},{"c":335.311,"h":336.45,"l":335.29,"n":365,"o":335.808,"t":"2026-10-01T18:45:00Z","v":4520,"vw":335.831779},{"c":334.79,"h":335.7,"l":334.605,"n":562,"o":335.5,"t":"2026-10-01T19:00:00Z","v":6873,"vw":334.983742},{"c":334.388,"h":334.7851,"l":334.21,"n":840,"o":334.61,"t":"2026-10-01T19:15:00Z","v":15992,"vw":334.60115},{"c":334.835,"h":336.072,"l":334.49,"n":1128,"o":334.49,"t":"2026-10-01T19:30:00Z","v":15348,"vw":335.114587},{"c":334.47,"h":335.79,"l":333.84,"n":2643,"o":335.035,"t":"2026-10-01T19:45:00Z","v":49054,"vw":334.857322},{"c":334.53,"h":334.53,"l":334.53,"n":42,"o":334.53,"t":"2026-10-01T20:00:00Z","v":53458,"vw":334.53},{"c":334.095,"h":337.78,"l":333.895,"n":132,"o":335.3,"t":"2026-10-02T13:30:00Z","v":2460,"vw":335.102638},{"c":331.6801,"h":337.56,"l":331.6801,"n":188,"o":335.02,"t":"2026-10-02T13:45:00Z","v":5331,"vw":335.667619},{"c":332.66,"h":333.13,"l":332.19,"n":126,"o":333.02,"t":"2026-10-02T14:00:00Z","v":1353,"vw":332.745108},{"c":331.235,"h":333.2001,"l":331.235,"n":253,"o":333.2001,"t":"2026-10-02T14:15:00Z","v":2697,"vw":331.955069},{"c":331.25,"h":331.27,"l":331.235,"n":46,"o":331.235,"t":"2026-10-02T14:30:00Z","v":959,"vw":331.249167},{"c":330.1,"h":331.865,"l":329.71,"n":443,"o":331.285,"t":"2026-10-02T14:45:00Z","v":5869,"vw":330.775024},{"c":331.2,"h":331.75,"l":329.12,"n":545,"o":329.82,"t":"2026-10-02T15:00:00Z","v":12218,"vw":330.381942},{"c":330.385,"h":330.975,"l":329.95,"n":358,"o":330.975,"t":"2026-10-02T15:15:00Z","v":3866,"vw":330.378522},{"c":331.1,"h":331.555,"l":330.07,"n":510,"o":330.07,"t":"2026-10-02T15:30:00Z","v":6159,"vw":331.208714},{"c":329.92,"h":330.69,"l":329.89,"n":544,"o":330.45,"t":"2026-10-02T15:45:00Z","v":16337,"vw":330.190844},{"c":330.32,"h":331.23,"l":329.98,"n":394,"o":330.52,"t":"2026-10-02T16:00:00Z","v":3970,"vw":330.722265},{"c":331.12,"h":331.12,"l":330.25,"n":311,"o":330.65,"t":"2026-10-02T16:15:00Z","v":2785,"vw":330.688152},{"c":331.48,"h":331.48,"l":330.75,"n":259,"o":331.27,"t":"2026-10-02T16:30:00Z","v":3658,"vw":331.282527},{"c":331.7163,"h":331.955,"l":331.2,"n":237,"o":331.555,"t":"2026-10-02T16:45:00Z","v":3268,"vw":331.578882},{"c":331.845,"h":332.01,"l":331.62,"n":239,"o":332.01,"t":"2026-10-02T17:00:00Z","v":2329,"vw":331.771299},{"c":332,"h":332.395,"l":331.45,"n":180,"o":331.84,"t":"2026-10-02T17:15:00Z","v":2745,"vw":332.007762},{"c":332.355,"h":332.36,"l":332.185,"n":205,"o":332.215,"t":"2026-10-02T17:30:00Z","v":2812,"vw":332.3142},{"c":332.25,"h":332.52,"l":331.93,"n":334,"o":332.36,"t":"2026-10-02T17:45:00Z","v":4144,"vw":332.286215},{"c":332.29,"h":332.69,"l":332.09,"n":352,"o":332.25,"t":"2026-10-02T18:00:00Z","v":3871,"vw":332.358264},{"c":332.17,"h":332.455,"l":331.68,"n":696,"o":332.455,"t":"2026-10-02T18:15:00Z","v":5847,"vw":332.048982},{"c":332.205,"h":332.35,"l":331.96,"n":266,"o":332.12,"t":"2026-10-02T18:30:00Z","v":3336,"vw":332.127737},{"c":332.525,"h":332.79,"l":332.27,"n":414,"o":332.29,"t":"2026-10-02T18:45:00Z","v":4546,"vw":332.495853},{"c":332.51,"h":332.965,"l":331.81,"n":847,"o":332.31,"t":"2026-10-02T19:00:00Z","v":13350,"vw":332.206625},{"c":332.215,"h":332.56,"l":331.99,"n":660,"o":332.44,"t":"2026-10-02T19:15:00Z","v":8852,"vw":332.327126},{"c":332.39,"h":332.73,"l":331.83,"n":1248,"o":332.215,"t":"2026-10-02T19:30:00Z","v":15817,"vw":332.139651},{"c":329.74,"h":332.39,"l":329.69,"n":2181,"o":332.39,"t":"2026-10-02T19:45:00Z","v":57081,"vw":331.026149},{"c":329.72,"h":329.97,"l":329.72,"n":39,"o":329.94,"t":"2026-10-02T20:00:00Z","v":48756,"vw":329.722963},{"c":329.72,"h":329.72,"l":329.72,"n":2,"o":329.72,"t":"2026-10-02T20:30:00Z","v":482,"vw":329.72},{"c":328.19,"h":330,"l":328.19,"n":202,"o":328.3,"t":"2026-10-05T13:30:00Z","v":3711,"vw":328.840715},{"c":329.92,"h":330.34,"l":328.11,"n":199,"o":328.835,"t":"2026-10-05T13:45:00Z","v":4900,"vw":329.317181},{"c":332.14,"h":332.92,"l":329.0096,"n":189,"o":329.0096,"t":"2026-10-05T14:00:00Z","v":2696,"vw":332.015184},{"c":332.47,"h":333.64,"l":331.7501,"n":127,"o":332.22,"t":"2026-10-05T14:15:00Z","v":1870,"vw":332.486745},{"c":332.255,"h":332.53,"l":331.33,"n":270,"o":332.453,"t":"2026-10-05T14:30:00Z","v":3033,"vw":332.036996},{"c":330.825,"h":332.39,"l":330.7575,"n":154,"o":332.37,"t":"2026-10-05T14:45:00Z","v":1817,"vw":331.811763},{"c":331.11,"h":331.29,"l":330.335,"n":267,"o":331.16,"t":"2026-10-05T15:00:00Z","v":3145,"vw":330.969693},{"c":331.3,"h":331.3,"l":330.78,"n":218,"o":330.78,"t":"2026-10-05T15:15:00Z","v":2646,"vw":330.980789},{"c":331.56,"h":331.56,"l":330.72,"n":335,"o":331.18,"t":"2026-10-05T15:30:00Z","v":3579,"vw":331.141822},{"c":332.43,"h":332.43,"l":331.25,"n":340,"o":331.74,"t":"2026-10-05T15:45:00Z","v":3481,"vw":331.672505},{"c":333.105,"h":333.7,"l":332.58,"n":376,"o":332.58,"t":"2026-10-05T16:00:00Z","v":5213,"vw":333.336171},{"c":332.79,"h":333.275,"l":332.72,"n":103,"o":333.275,"t":"2026-10-05T16:15:00Z","v":1595,"vw":332.99697},{"c":332.855,"h":333.13,"l":332.6,"n":118,"o":332.69,"t":"2026-10-05T16:30:00Z","v":2522,"vw":332.840814},{"c":333.32,"h":333.32,"l":332.88,"n":146,"o":333.15,"t":"2026-10-05T16:45:00Z","v":1733,"vw":333.05039},{"c":332.975,"h":333.3,"l":332.8,"n":168,"o":333.3,"t":"2026-10-05T17:00:00Z","v":3739,"vw":332.895138},{"c":332.5733,"h":332.88,"l":332.4301,"n":291,"o":332.72,"t":"2026-10-05T17:15:00Z","v":4231,"vw":332.704589},{"c":334.51,"h":334.51,"l":332.915,"n":330,"o":332.94,"t":"2026-10-05T17:30:00Z","v":3445,"vw":333.85523},{"c":334.315,"h":334.995,"l":334.315,"n":320,"o":334.64,"t":"2026-10-05T17:45:00Z","v":5025,"vw":334.852052},{"c":334.02,"h":334.24,"l":333.83,"n":198,"o":334.24,"t":"2026-10-05T18:00:00Z","v":2011,"vw":334.032721},{"c":334.475,"h":334.7,"l":333.83,"n":147,"o":333.985,"t":"2026-10-05T18:15:00Z","v":1637,"vw":334.101267},{"c":334.34,"h":334.57,"l":334.15,"n":213,"o":334.525,"t":"2026-10-05T18:30:00Z","v":1952,"vw":334.464317},{"c":334.84,"h":334.84,"l":334.21,"n":237,"o":334.22,"t":"2026-10-05T18:45:00Z","v":2073,"vw":334.417733},{"c":335.03,"h":335.25,"l":334.5801,"n":447,"o":334.97,"t":"2026-10-05T19:00:00Z","v":4561,"vw":334.873389},{"c":335.23,"h":335.51,"l":334.865,"n":411,"o":335.3,"t":"2026-10-05T19:15:00Z","v":3934,"vw":335.220902},{"c":335.1,"h":335.5,"l":334.59,"n":697,"o":335.36,"t":"2026-10-05T19:30:00Z","v":7979,"vw":335.101246},{"c":332.42,"h":334.75,"l":332.13,"n":1964,"o":334.75,"t":"2026-10-05T19:45:00Z","v":30245,"vw":332.762614},{"c":332.42,"h":332.42,"l":332.42,"n":44,"o":332.42,"t":"2026-10-05T20:00:00Z","v":89309,"vw":332.42},{"c":332.105,"h":334.5,"l":329.0112,"n":132,"o":330.79,"t":"2026-10-06T13:30:00Z","v":3250,"vw":331.800427},{"c":332.805,"h":333.595,"l":331.94,"n":103,"o":332.12,"t":"2026-10-06T13:45:00Z","v":1666,"vw":332.846976},{"c":333.64,"h":334.08,"l":333.17,"n":96,"o":333.17,"t":"2026-10-06T14:00:00Z","v":1329,"vw":333.649679},{"c":332.64,"h":332.85,"l":332.12,"n":214,"o":332.85,"t":"2026-10-06T14:15:00Z","v":3133,"vw":332.507867},{"c":332.7,"h":333.68,"l":332.7,"n":95,"o":333.5,"t":"2026-10-06T14:30:00Z","v":796,"vw":333.228837},{"c":333.9625,"h":333.9675,"l":332.7901,"n":129,"o":333.255,"t":"2026-10-06T14:45:00Z","v":1442,"vw":333.533345},{"c":334.495,"h":334.8,"l":333.55,"n":276,"o":333.9625,"t":"2026-10-06T15:00:00Z","v":3315,"vw":334.151717},{"c":334.72,"h":334.72,"l":333.99,"n":199,"o":334.48,"t":"2026-10-06T15:15:00Z","v":2751,"vw":334.324364},{"c":334.27,"h":334.95,"l":334.24,"n":213,"o":334.8287,"t":"2026-10-06T15:30:00Z","v":2123,"vw":334.654804},{"c":333.055,"h":334.18,"l":333.035,"n":133,"o":334.04,"t":"2026-10-06T15:45:00Z","v":1810,"vw":333.620519},{"c":333.52,"h":333.58,"l":333,"n":181,"o":333,"t":"2026-10-06T16:00:00Z","v":1867,"vw":333.350501},{"c":333.14,"h":333.18,"l":332.9,"n":225,"o":333.15,"t":"2026-10-06T16:15:00Z","v":1987,"vw":333.060743},{"c":333.625,"h":333.7,"l":332.97,"n":250,"o":333.18,"t":"2026-10-06T16:30:00Z","v":3932,"vw":333.277908},{"c":332.36,"h":333.48,"l":332.36,"n":291,"o":333.48,"t":"2026-10-06T16:45:00Z","v":3730,"vw":333.202105},{"c":332.625,"h":332.625,"l":332.06,"n":119,"o":332.19,"t":"2026-10-06T17:00:00Z","v":1017,"vw":332.214739},{"c":333.45,"h":333.64,"l":332.52,"n":178,"o":332.52,"t":"2026-10-06T17:15:00Z","v":2087,"vw":333.138015},{"c":334.055,"h":334.26,"l":333.44,"n":131,"o":333.45,"t":"2026-10-06T17:30:00Z","v":1678,"vw":333.822967},{"c":333.34,"h":333.89,"l":332.85,"n":172,"o":333.72,"t":"2026-10-06T17:45:00Z","v":2973,"vw":333.395931},{"c":334,"h":334,"l":332.8789,"n":170,"o":332.8789,"t":"2026-10-06T18:00:00Z","v":3376,"vw":333.39964},{"c":332.9,"h":334.1,"l":332.5701,"n":184,"o":334.03,"t":"2026-10-06T18:15:00Z","v":3868,"vw":333.68068},{"c":333.445,"h":333.5,"l":333.01,"n":233,"o":333.01,"t":"2026-10-06T18:30:00Z","v":2744,"vw":333.308771},{"c":333.7,"h":333.72,"l":333.335,"n":206,"o":333.545,"t":"2026-10-06T18:45:00Z","v":1934,"vw":333.569052},{"c":333.39,"h":333.99,"l":333.39,"n":304,"o":333.545,"t":"2026-10-06T19:00:00Z","v":2639,"vw":333.808724},{"c":334.345,"h":334.83,"l":333.65,"n":382,"o":333.65,"t":"2026-10-06T19:15:00Z","v":4187,"vw":334.354789},{"c":334.62,"h":334.75,"l":333.9601,"n":471,"o":333.9601,"t":"2026-10-06T19:30:00Z","v":5135,"vw":334.431395},{"c":336.59,"h":336.8,"l":334.78,"n":2063,"o":334.88,"t":"2026-10-06T19:45:00Z","v":39905,"vw":335.973495},{"c":336.45,"h":336.576,"l":336.39,"n":30,"o":336.41,"t":"2026-10-06T20:00:00Z","v":42707,"vw":336.449289},{"c":337.6,"h":337.6,"l":337.51,"n":16,"o":337.51,"t":"2026-10-07T11:00:00Z","v":169,"vw":337.564},{"c":336.45,"h":336.45,"l":336.45,"n":6,"o":336.45,"t":"2026-10-07T11:30:00Z","v":105,"vw":336.45},{"c":336.45,"h":336.46,"l":336.45,"n":4,"o":336.46,"t":"2026-10-07T12:15:00Z","v":138,"vw":336.452919},{"c":337.55,"h":337.55,"l":337.55,"n":1,"o":337.55,"t":"2026-10-07T13:00:00Z","v":95,"vw":337.55},{"c":334.19,"h":338.41,"l":333.01,"n":279,"o":336.51,"t":"2026-10-07T13:30:00Z","v":10828,"vw":335.043897},{"c":330.67,"h":334.07,"l":330.58,"n":203,"o":334.07,"t":"2026-10-07T13:45:00Z","v":2143,"vw":332.038307},{"c":329.9101,"h":331.18,"l":329.71,"n":175,"o":330.59,"t":"2026-10-07T14:00:00Z","v":3027,"vw":330.606075},{"c":330.21,"h":331.51,"l":329.68,"n":297,"o":331.48,"t":"2026-10-07T14:15:00Z","v":3825,"vw":330.175227},{"c":329.86,"h":330.76,"l":329.86,"n":84,"o":330.39,"t":"2026-10-07T14:30:00Z","v":1094,"vw":330.46339},{"c":331.25,"h":331.3,"l":329.86,"n":163,"o":329.86,"t":"2026-10-07T14:45:00Z","v":1889,"vw":330.64214},{"c":330.16,"h":332,"l":329.76,"n":642,"o":331.04,"t":"2026-10-07T15:00:00Z","v":19788,"vw":331.018148},{"c":331.17,"h":331.3,"l":329.965,"n":399,"o":330.455,"t":"2026-10-07T15:15:00Z","v":15130,"vw":330.350884},{"c":332.83,"h":332.875,"l":331.38,"n":139,"o":331.38,"t":"2026-10-07T15:30:00Z","v":2185,"vw":332.4795},{"c":333.97,"h":334.75,"l":332.7,"n":213,"o":332.7,"t":"2026-10-07T15:45:00Z","v":3811,"vw":333.717508},{"c":333.76,"h":333.965,"l":333.1801,"n":307,"o":333.9,"t":"2026-10-07T16:00:00Z","v":6388,"vw":333.512522},{"c":333.68,"h":334.0099,"l":333.36,"n":240,"o":334.0099,"t":"2026-10-07T16:15:00Z","v":2980,"vw":333.692808},{"c":332.23,"h":333.56,"l":332.16,"n":295,"o":333.5,"t":"2026-10-07T16:30:00Z","v":4959,"vw":332.840588},{"c":332.76,"h":333.07,"l":331.8843,"n":303,"o":332.44,"t":"2026-10-07T16:45:00Z","v":4925,"vw":332.742773},{"c":332.62,"h":333,"l":331.42,"n":386,"o":332.95,"t":"2026-10-07T17:00:00Z","v":6882,"vw":332.192832},{"c":332.515,"h":332.62,"l":332.31,"n":145,"o":332.62,"t":"2026-10-07T17:15:00Z","v":1401,"vw":332.449875},{"c":333.43,"h":333.66,"l":332.51,"n":315,"o":332.515,"t":"2026-10-07T17:30:00Z","v":5171,"vw":333.162925},{"c":333.96,"h":333.99,"l":332.73,"n":294,"o":333.09,"t":"2026-10-07T17:45:00Z","v":4896,"vw":333.28608},{"c":333.605,"h":334.46,"l":333.3562,"n":214,"o":333.665,"t":"2026-10-07T18:00:00Z","v":2869,"vw":333.935545},{"c":332.285,"h":333.35,"l":332.28,"n":322,"o":333.11,"t":"2026-10-07T18:15:00Z","v":5160,"vw":333.000679},{"c":331.21,"h":332.47,"l":331.21,"n":365,"o":332.31,"t":"2026-10-07T18:30:00Z","v":5239,"vw":332.177231},{"c":331.865,"h":331.95,"l":331.26,"n":341,"o":331.65,"t":"2026-10-07T18:45:00Z","v":5304,"vw":331.690211},{"c":331.48,"h":332.12,"l":331.46,"n":288,"o":331.85,"t":"2026-10-07T19:00:00Z","v":2908,"vw":331.763981},{"c":332.11,"h":332.795,"l":331.19,"n":698,"o":331.25,"t":"2026-10-07T19:15:00Z","v":11125,"vw":332.111458},{"c":332.32,"h":332.91,"l":332.07,"n":802,"o":332.11,"t":"2026-10-07T19:30:00Z","v":12466,"vw":332.523281},{"c":330.59,"h":332.31,"l":330.42,"n":2647,"o":332.31,"t":"2026-10-07T19:45:00Z","v":50158,"vw":331.149104},{"c":330.7,"h":330.7,"l":330.7,"n":46,"o":330.7,"t":"2026-10-07T20:00:00Z","v":44860,"vw":330.7},{"c":329.63,"h":329.63,"l":329.63,"n":2,"o":329.63,"t":"2026-10-08T11:00:00Z","v":46,"vw":329.63},{"c":331.56,"h":331.56,"l":330.36,"n":37,"o":331.18,"t":"2026-10-08T13:30:00Z","v":1349,"vw":331.321043},{"c":332.32,"h":332.6601,"l":331.3,"n":257,"o":331.47,"t":"2026-10-08T13:45:00Z","v":4961,"vw":331.923257},{"c":330.6571,"h":332.3,"l":330.6571,"n":89,"o":332.29,"t":"2026-10-08T14:00:00Z","v":906,"vw":331.489473},{"c":331.1,"h":331.33,"l":330.3601,"n":76,"o":331.32,"t":"2026-10-08T14:15:00Z","v":653,"vw":331.16053},{"c":331.43,"h":331.79,"l":331.315,"n":82,"o":331.315,"t":"2026-10-08T14:30:00Z","v":1488,"vw":331.436319},{"c":331.505,"h":331.99,"l":331.34,"n":123,"o":331.449,"t":"2026-10-08T14:45:00Z","v":1911,"vw":331.594223},{"c":331.42,"h":331.89,"l":331.39,"n":155,"o":331.435,"t":"2026-10-08T15:00:00Z","v":3632,"vw":331.494669},{"c":330.98,"h":331.01,"l":330.92,"n":76,"o":330.9701,"t":"2026-10-08T15:15:00Z","v":646,"vw":330.969309},{"c":332.385,"h":332.385,"l":331.305,"n":375,"o":331.4,"t":"2026-10-08T15:30:00Z","v":3897,"vw":331.988309},{"c":332.2601,"h":332.63,"l":332.07,"n":192,"o":332.385,"t":"2026-10-08T15:45:00Z","v":1880,"vw":332.248503},{"c":333.115,"h":333.26,"l":332.38,"n":176,"o":332.44,"t":"2026-10-08T16:00:00Z","v":1228,"vw":332.763257},{"c":333.53,"h":333.775,"l":333.055,"n":191,"o":333.125,"t":"2026-10-08T16:15:00Z","v":2970,"vw":333.305645},{"c":333.68,"h":333.825,"l":332.87,"n":185,"o":332.87,"t":"2026-10-08T16:30:00Z","v":2436,"vw":333.379702},{"c":335.93,"h":336.005,"l":333.48,"n":365,"o":333.7,"t":"2026-10-08T16:45:00Z","v":4154,"vw":334.201866},{"c":336.4,"h":336.48,"l":335.61,"n":251,"o":336.005,"t":"2026-10-08T17:00:00Z","v":2902,"vw":336.111981},{"c":338.08,"h":338.08,"l":336.4775,"n":205,"o":336.4775,"t":"2026-10-08T17:15:00Z","v":2327,"vw":337.257127},{"c":340.725,"h":340.725,"l":338.17,"n":609,"o":338.17,"t":"2026-10-08T17:30:00Z","v":11302,"vw":339.884293},{"c":339.57,"h":340.83,"l":338.6023,"n":414,"o":340.7175,"t":"2026-10-08T17:45:00Z","v":4667,"vw":339.566501},{"c":339.25,"h":339.57,"l":338.91,"n":330,"o":339.57,"t":"2026-10-08T18:00:00Z","v":3655,"vw":339.404399},{"c":339.08,"h":339.42,"l":338.13,"n":333,"o":338.67,"t":"2026-10-08T18:15:00Z","v":5359,"vw":338.714953},{"c":339.08,"h":339.57,"l":339.015,"n":278,"o":339.075,"t":"2026-10-08T18:30:00Z","v":3740,"vw":339.297606},{"c":338.855,"h":339.59,"l":338.53,"n":310,"o":339.08,"t":"2026-10-08T18:45:00Z","v":5364,"vw":339.095699},{"c":340.7,"h":340.7,"l":338.43,"n":234,"o":339.28,"t":"2026-10-08T19:00:00Z","v":5653,"vw":339.206388},{"c":339.93,"h":341.31,"l":339.54,"n":524,"o":340.53,"t":"2026-10-08T19:15:00Z","v":9355,"vw":340.472351},{"c":340.61,"h":340.95,"l":339.83,"n":633,"o":339.945,"t":"2026-10-08T19:30:00Z","v":10522,"vw":340.289689},{"c":339.55,"h":341.77,"l":338.795,"n":2039,"o":340.83,"t":"2026-10-08T19:45:00Z","v":36208,"vw":339.942508},{"c":339.65,"h":339.65,"l":339.65,"n":43,"o":339.65,"t":"2026-10-08T20:00:00Z","v":64877,"vw":339.65},{"c":338.59,"h":340,"l":338.59,"n":6,"o":339.99,"t":"2026-10-09T08:00:00Z","v":240,"vw":339.543695},{"c":340.96,"h":340.96,"l":338.06,"n":81,"o":338.06,"t":"2026-10-09T13:30:00Z","v":2798,"vw":339.079404},{"c":338.53,"h":340.84,"l":338.53,"n":134,"o":340.84,"t":"2026-10-09T13:45:00Z","v":2357,"vw":339.641681},{"c":339.03,"h":339.24,"l":337.57,"n":170,"o":339.24,"t":"2026-10-09T14:00:00Z","v":5017,"vw":338.479402},{"c":338.465,"h":339.35,"l":338.465,"n":156,"o":339.215,"t":"2026-10-09T14:15:00Z","v":2183,"vw":338.867897},{"c":337.46,"h":337.67,"l":337.3,"n":71,"o":337.67,"t":"2026-10-09T14:30:00Z","v":1359,"vw":337.435145},{"c":336.515,"h":337.495,"l":336.2,"n":205,"o":336.99,"t":"2026-10-09T14:45:00Z","v":2873,"vw":336.765607},{"c":335.98,"h":337.02,"l":335.82,"n":283,"o":336.515,"t":"2026-10-09T15:00:00Z","v":5645,"vw":336.392032},{"c":336.68,"h":336.915,"l":336.05,"n":173,"o":336.4,"t":"2026-10-09T15:15:00Z","v":2607,"vw":336.282602},{"c":336.7567,"h":336.99,"l":336.08,"n":267,"o":336.95,"t":"2026-10-09T15:30:00Z","v":5031,"vw":336.370345},{"c":336.945,"h":337.3383,"l":336.3805,"n":190,"o":336.3805,"t":"2026-10-09T15:45:00Z","v":4826,"vw":337.004701},{"c":336.205,"h":336.97,"l":336.13,"n":102,"o":336.97,"t":"2026-10-09T16:00:00Z","v":1873,"vw":336.371755},{"c":336.125,"h":336.55,"l":335.76,"n":109,"o":336.09,"t":"2026-10-09T16:15:00Z","v":1333,"vw":336.179592},{"c":336.27,"h":336.28,"l":336.04,"n":75,"o":336.27,"t":"2026-10-09T16:30:00Z","v":998,"vw":336.214393},{"c":335.86,"h":336.26,"l":335.86,"n":134,"o":336.26,"t":"2026-10-09T16:45:00Z","v":2736,"vw":335.955176},{"c":336.595,"h":336.68,"l":335.96,"n":189,"o":335.96,"t":"2026-10-09T17:00:00Z","v":3263,"vw":336.223396},{"c":338.21,"h":338.31,"l":336.76,"n":459,"o":336.76,"t":"2026-10-09T17:15:00Z","v":13523,"vw":337.571183},{"c":340.24,"h":340.47,"l":338.275,"n":457,"o":338.275,"t":"2026-10-09T17:30:00Z","v":10685,"vw":339.217499},{"c":340.315,"h":341.85,"l":340.15,"n":489,"o":340.15,"t":"2026-10-09T17:45:00Z","v":10077,"vw":340.809793},{"c":341.67,"h":341.68,"l":339.41,"n":591,"o":340.155,"t":"2026-10-09T18:00:00Z","v":21993,"vw":340.217908},{"c":341.3925,"h":342.02,"l":340.91,"n":535,"o":341.56,"t":"2026-10-09T18:15:00Z","v":23534,"vw":341.48408},{"c":342.93,"h":342.95,"l":340.9,"n":777,"o":341.69,"t":"2026-10-09T18:30:00Z","v":28269,"vw":341.888399},{"c":342.51,"h":342.955,"l":341.61,"n":656,"o":342.955,"t":"2026-10-09T18:45:00Z","v":27176,"vw":342.091257},{"c":341.7975,"h":342.69,"l":341.39,"n":590,"o":342.3,"t":"2026-10-09T19:00:00Z","v":19527,"vw":342.06984},{"c":341.335,"h":342.32,"l":341.11,"n":941,"o":341.775,"t":"2026-10-09T19:15:00Z","v":44786,"vw":341.818494},{"c":338.67,"h":341.83,"l":338.55,"n":816,"o":341.32,"t":"2026-10-09T19:30:00Z","v":27338,"vw":340.848621},{"c":336.94,"h":339.07,"l":336.86,"n":1618,"o":338.67,"t":"2026-10-09T19:45:00Z","v":28014,"vw":337.307405},{"c":336.98,"h":336.98,"l":336.98,"n":46,"o":336.98,"t":"2026-10-09T20:00:00Z","v":31651,"vw":336.98},{"c":338.875,"h":342.2443,"l":338.48,"n":127,"o":338.48,"t":"2026-10-12T13:30:00Z","v":2804,"vw":339.436216},{"c":338.45,"h":338.6,"l":338.25,"n":57,"o":338.6,"t":"2026-10-12T13:45:00Z","v":950,"vw":338.453157},{"c":339.74,"h":339.74,"l":337.945,"n":164,"o":338.46,"t":"2026-10-12T14:00:00Z","v":2035,"vw":338.791203},{"c":340.515,"h":340.515,"l":339.6,"n":141,"o":339.61,"t":"2026-10-12T14:15:00Z","v":1717,"vw":340.010477},{"c":340.16,"h":340.525,"l":340.06,"n":116,"o":340.06,"t":"2026-10-12T14:30:00Z","v":1129,"vw":340.322728},{"c":340.08,"h":340.08,"l":338.91,"n":137,"o":339.6201,"t":"2026-10-12T14:45:00Z","v":3545,"vw":339.671857},{"c":340.52,"h":340.52,"l":339.475,"n":172,"o":339.475,"t":"2026-10-12T15:00:00Z","v":2341,"vw":340.075282},{"c":340.86,"h":340.86,"l":340.2,"n":105,"o":340.28,"t":"2026-10-12T15:15:00Z","v":1165,"vw":340.487918},{"c":340.79,"h":340.96,"l":340.57,"n":119,"o":340.77,"t":"2026-10-12T15:30:00Z","v":2236,"vw":340.792982},{"c":341.39,"h":341.39,"l":340.03,"n":232,"o":340.63,"t":"2026-10-12T15:45:00Z","v":8320,"vw":340.57614},{"c":341.6197,"h":341.88,"l":341.46,"n":100,"o":341.46,"t":"2026-10-12T16:00:00Z","v":1236,"vw":341.6066},{"c":341.415,"h":341.415,"l":341.3,"n":36,"o":341.3,"t":"2026-10-12T16:15:00Z","v":277,"vw":341.35865},{"c":341.89,"h":341.89,"l":341.08,"n":212,"o":341.77,"t":"2026-10-12T16:30:00Z","v":2596,"vw":341.54602},{"c":341.94,"h":342.61,"l":341.89,"n":144,"o":341.94,"t":"2026-10-12T16:45:00Z","v":2084,"vw":342.191697},{"c":341.5951,"h":341.795,"l":341.5301,"n":102,"o":341.795,"t":"2026-10-12T17:00:00Z","v":1061,"vw":341.584665},{"c":342.31,"h":342.335,"l":341.39,"n":173,"o":341.6325,"t":"2026-10-12T17:15:00Z","v":1746,"vw":341.949663},{"c":342.15,"h":342.63,"l":341.76,"n":117,"o":342.63,"t":"2026-10-12T17:30:00Z","v":1488,"vw":342.134088},{"c":341.47,"h":341.64,"l":341.42,"n":63,"o":341.55,"t":"2026-10-12T17:45:00Z","v":636,"vw":341.548053},{"c":341.84,"h":342.14,"l":341.39,"n":170,"o":341.4,"t":"2026-10-12T18:00:00Z","v":2531,"vw":341.710032},{"c":341.57,"h":341.97,"l":341.57,"n":113,"o":341.97,"t":"2026-10-12T18:15:00Z","v":1417,"vw":341.666547},{"c":340.9,"h":341.595,"l":340.9,"n":245,"o":341.595,"t":"2026-10-12T18:30:00Z","v":3545,"vw":341.342484},{"c":341.6,"h":341.6,"l":340.79,"n":185,"o":340.86,"t":"2026-10-12T18:45:00Z","v":2021,"vw":341.106717},{"c":342.37,"h":342.6425,"l":341.661,"n":267,"o":341.76,"t":"2026-10-12T19:00:00Z","v":2812,"vw":342.237079},{"c":342.82,"h":342.87,"l":342.06,"n":319,"o":342.1,"t":"2026-10-12T19:15:00Z","v":6521,"vw":342.648905},{"c":342.32,"h":342.87,"l":342.2,"n":407,"o":342.56,"t":"2026-10-12T19:30:00Z","v":4892,"vw":342.59728},{"c":340.91,"h":342.71,"l":340.85,"n":1719,"o":342.47,"t":"2026-10-12T19:45:00Z","v":30023,"vw":341.610082},{"c":341.12,"h":341.23,"l":341.12,"n":24,"o":341.23,"t":"2026-10-12T20:00:00Z","v":42981,"vw":341.120275},{"c":342.495,"h":344.25,"l":342.345,"n":78,"o":343.51,"t":"2026-10-13T13:30:00Z","v":1544,"vw":343.310255},{"c":342.615,"h":342.96,"l":341.6225,"n":126,"o":342.495,"t":"2026-10-13T13:45:00Z","v":2144,"vw":342.19698},{"c":341.61,"h":342.1,"l":341.265,"n":148,"o":341.87,"t":"2026-10-13T14:00:00Z","v":1869,"vw":341.50155},{"c":342,"h":342.09,"l":341.03,"n":172,"o":341.5975,"t":"2026-10-13T14:15:00Z","v":1835,"vw":341.710823},{"c":342.63,"h":342.665,"l":341.885,"n":148,"o":341.935,"t":"2026-10-13T14:30:00Z","v":1436,"vw":342.331597},{"c":342.085,"h":342.085,"l":341.985,"n":34,"o":341.985,"t":"2026-10-13T14:45:00Z","v":295,"vw":342.022113},{"c":342.14,"h":342.15,"l":342,"n":91,"o":342.1,"t":"2026-10-13T15:00:00Z","v":779,"vw":342.087215},{"c":342.07,"h":342.31,"l":342.07,"n":119,"o":342.16,"t":"2026-10-13T15:15:00Z","v":1450,"vw":342.214177},{"c":342.885,"h":343.17,"l":341.79,"n":269,"o":342.1,"t":"2026-10-13T15:30:00Z","v":2999,"vw":342.353899},{"c":342.22,"h":342.895,"l":342.14,"n":206,"o":342.895,"t":"2026-10-13T15:45:00Z","v":2909,"vw":342.448873},{"c":341.595,"h":342.21,"l":341.555,"n":155,"o":342.21,"t":"2026-10-13T16:00:00Z","v":1774,"vw":341.832382},{"c":341.76,"h":341.76,"l":341.3,"n":84,"o":341.3,"t":"2026-10-13T16:15:00Z","v":1412,"vw":341.597198},{"c":341.91,"h":341.95,"l":341.2709,"n":211,"o":341.695,"t":"2026-10-13T16:30:00Z","v":6754,"vw":341.449074},{"c":341.865,"h":341.93,"l":341.805,"n":99,"o":341.805,"t":"2026-10-13T16:45:00Z","v":810,"vw":341.844175},{"c":342.07,"h":342.4,"l":341.51,"n":153,"o":342.03,"t":"2026-10-13T17:00:00Z","v":2477,"vw":341.940409},{"c":342.26,"h":342.26,"l":341.53,"n":119,"o":341.915,"t":"2026-10-13T17:15:00Z","v":1849,"vw":341.872911},{"c":342.005,"h":342.62,"l":341.92,"n":89,"o":342.62,"t":"2026-10-13T17:30:00Z","v":1192,"vw":342.383555},{"c":342.0169,"h":342.37,"l":341.7,"n":161,"o":341.79,"t":"2026-10-13T17:45:00Z","v":2061,"vw":342.025663},{"c":341.565,"h":342.255,"l":341.13,"n":104,"o":342.255,"t":"2026-10-13T18:00:00Z","v":1895,"vw":341.91256},{"c":340.995,"h":341.5,"l":340.895,"n":187,"o":341.5,"t":"2026-10-13T18:15:00Z","v":2420,"vw":341.188941},{"c":341.205,"h":341.4,"l":340.61,"n":234,"o":341.03,"t":"2026-10-13T18:30:00Z","v":3583,"vw":341.071265},{"c":341.75,"h":341.9,"l":341.285,"n":220,"o":341.285,"t":"2026-10-13T18:45:00Z","v":3775,"vw":341.702375},{"c":341.51,"h":342.11,"l":341.455,"n":248,"o":341.805,"t":"2026-10-13T19:00:00Z","v":3653,"vw":341.741894},{"c":341.46,"h":341.645,"l":341.13,"n":248,"o":341.505,"t":"2026-10-13T19:15:00Z","v":2972,"vw":341.407039},{"c":340.725,"h":341.75,"l":340.54,"n":458,"o":341.32,"t":"2026-10-13T19:30:00Z","v":6708,"vw":341.173355},{"c":340.18,"h":341.19,"l":339.95,"n":1335,"o":340.79,"t":"2026-10-13T19:45:00Z","v":25947,"vw":340.616172},{"c":339.97,"h":339.97,"l":339.97,"n":31,"o":339.97,"t":"2026-10-13T20:00:00Z","v":41948,"vw":339.97},{"c":339.1,"h":339.1,"l":339.05,"n":11,"o":339.05,"t":"2026-10-14T12:30:00Z","v":319,"vw":339.073333},{"c":337.9897,"h":339.05,"l":336.95,"n":35,"o":339.04,"t":"2026-10-14T13:00:00Z","v":412,"vw":338.369936},{"c":334,"h":334,"l":334,"n":2,"o":334,"t":"2026-10-14T13:15:00Z","v":127,"vw":334},{"c":337.805,"h":338.62,"l":337.0001,"n":60,"o":337.94,"t":"2026-10-14T13:30:00Z","v":4240,"vw":337.449481},{"c":336.075,"h":337.805,"l":336,"n":238,"o":337.805,"t":"2026-10-14T13:45:00Z","v":6255,"vw":336.307016},{"c":336.63,"h":337.15,"l":336.06,"n":113,"o":336.06,"t":"2026-10-14T14:00:00Z","v":2154,"vw":336.661388},{"c":335.91,"h":336.63,"l":335.265,"n":164,"o":335.805,"t":"2026-10-14T14:15:00Z","v":2329,"vw":335.964986},{"c":336.88,"h":337.21,"l":336.56,"n":193,"o":336.56,"t":"2026-10-14T14:30:00Z","v":2354,"vw":336.927074},{"c":337.66,"h":338.435,"l":336.14,"n":324,"o":336.855,"t":"2026-10-14T14:45:00Z","v":4194,"vw":337.241378},{"c":339.115,"h":339.32,"l":337.26,"n":212,"o":337.905,"t":"2026-10-14T15:00:00Z","v":2384,"vw":338.424788},{"c":339.8,"h":339.8,"l":338.7701,"n":123,"o":339.37,"t":"2026-10-14T15:15:00Z","v":1262,"vw":339.546509},{"c":341.175,"h":341.51,"l":339.5,"n":224,"o":339.93,"t":"2026-10-14T15:30:00Z","v":2196,"vw":340.567209},{"c":341.275,"h":341.34,"l":341.21,"n":76,"o":341.21,"t":"2026-10-14T15:45:00Z","v":670,"vw":341.274688},{"c":342.31,"h":342.75,"l":340.81,"n":457,"o":341.265,"t":"2026-10-14T16:00:00Z","v":5440,"vw":341.506976},{"c":342.55,"h":342.55,"l":341.49,"n":58,"o":342.26,"t":"2026-10-14T16:15:00Z","v":822,"vw":342.153},{"c":341.81,"h":342.505,"l":341.78,"n":267,"o":342.1068,"t":"2026-10-14T16:30:00Z","v":2448,"vw":342.037292},{"c":340.67,"h":341.59,"l":340.63,"n":175,"o":341.59,"t":"2026-10-14T16:45:00Z","v":2551,"vw":341.084316},{"c":339.25,"h":341.15,"l":339.25,"n":388,"o":340.85,"t":"2026-10-14T17:00:00Z","v":7353,"vw":340.527014},{"c":340.51,"h":340.51,"l":339.25,"n":134,"o":339.25,"t":"2026-10-14T17:15:00Z","v":1962,"vw":340.046024},{"c":340.78,"h":340.98,"l":340.495,"n":149,"o":340.495,"t":"2026-10-14T17:30:00Z","v":2120,"vw":340.643854},{"c":345.32,"h":345.36,"l":340.98,"n":737,"o":341.06,"t":"2026-10-14T17:45:00Z","v":16976,"vw":342.507505},{"c":346.55,"h":346.83,"l":344.74,"n":349,"o":345.23,"t":"2026-10-14T18:00:00Z","v":7400,"vw":345.783885},{"c":346.32,"h":346.9,"l":346.21,"n":479,"o":346.585,"t":"2026-10-14T18:15:00Z","v":6700,"vw":346.557821},{"c":346.38,"h":347.065,"l":345.5725,"n":204,"o":345.5725,"t":"2026-10-14T18:30:00Z","v":2615,"vw":346.495883},{"c":346.34,"h":346.46,"l":345.56,"n":461,"o":346.195,"t":"2026-10-14T18:45:00Z","v":6245,"vw":346.135073},{"c":346.44,"h":347.395,"l":346.42,"n":349,"o":346.61,"t":"2026-10-14T19:00:00Z","v":4128,"vw":346.840995},{"c":346.4,"h":347.685,"l":346.4,"n":825,"o":346.61,"t":"2026-10-14T19:15:00Z","v":11336,"vw":347.213922},{"c":347.03,"h":347.73,"l":346.6833,"n":834,"o":346.81,"t":"2026-10-14T19:30:00Z","v":11037,"vw":347.206605},{"c":349.29,"h":349.29,"l":347.07,"n":2137,"o":347.21,"t":"2026-10-14T19:45:00Z","v":43002,"vw":348.329619},{"c":349.07,"h":349.242,"l":348.91,"n":33,"o":348.97,"t":"2026-10-14T20:00:00Z","v":39622,"vw":349.066042},{"c":350.67,"h":350.67,"l":348.99,"n":6,"o":348.99,"t":"2026-10-15T11:00:00Z","v":230,"vw":349.830833},{"c":349.08,"h":350.56,"l":349.08,"n":7,"o":350.56,"t":"2026-10-15T11:15:00Z","v":176,"vw":349.82},{"c":358.54,"h":359.8,"l":356.81,"n":314,"o":356.81,"t":"2026-10-15T13:30:00Z","v":7629,"vw":357.716405},{"c":359.21,"h":360.25,"l":358.07,"n":554,"o":358.07,"t":"2026-10-15T13:45:00Z","v":13585,"vw":359.407547},{"c":362.37,"h":362.74,"l":360.11,"n":493,"o":360.11,"t":"2026-10-15T14:00:00Z","v":6026,"vw":361.285144},{"c":362.44,"h":363.08,"l":361.1675,"n":341,"o":362.32,"t":"2026-10-15T14:15:00Z","v":4712,"vw":361.99592},{"c":360.93,"h":363.69,"l":360.93,"n":325,"o":362.72,"t":"2026-10-15T14:30:00Z","v":3338,"vw":362.730249},{"c":361.97,"h":362.07,"l":360.51,"n":409,"o":361.53,"t":"2026-10-15T14:45:00Z","v":6054,"vw":361.055837},{"c":361.46,"h":362.33,"l":360.47,"n":234,"o":362.33,"t":"2026-10-15T15:00:00Z","v":3332,"vw":361.350821},{"c":357.165,"h":360.89,"l":357.05,"n":468,"o":360.89,"t":"2026-10-15T15:15:00Z","v":9074,"vw":359.416037},{"c":357.19,"h":358.1,"l":357.04,"n":236,"o":357.705,"t":"2026-10-15T15:30:00Z","v":5232,"vw":357.613298},{"c":356.1,"h":358.55,"l":356.1,"n":299,"o":357.905,"t":"2026-10-15T15:45:00Z","v":2886,"vw":357.54402},{"c":355.41,"h":356.48,"l":355.31,"n":214,"o":356.48,"t":"2026-10-15T16:00:00Z","v":3081,"vw":355.667425},{"c":356.98,"h":357.74,"l":355.4569,"n":457,"o":355.585,"t":"2026-10-15T16:15:00Z","v":6902,"vw":356.912509},{"c":358.05,"h":358.215,"l":357.07,"n":193,"o":357.07,"t":"2026-10-15T16:30:00Z","v":2067,"vw":357.908039},{"c":358.08,"h":358.09,"l":357.795,"n":210,"o":358.01,"t":"2026-10-15T16:45:00Z","v":2373,"vw":357.872319},{"c":357.35,"h":358.01,"l":356.4461,"n":309,"o":358.01,"t":"2026-10-15T17:00:00Z","v":4194,"vw":357.339737},{"c":357.58,"h":357.76,"l":356.875,"n":244,"o":357.04,"t":"2026-10-15T17:15:00Z","v":2081,"vw":357.36258},{"c":358.63,"h":358.89,"l":357.7,"n":462,"o":357.7,"t":"2026-10-15T17:30:00Z","v":6488,"vw":358.455353},{"c":358.58,"h":358.63,"l":358.105,"n":321,"o":358.56,"t":"2026-10-15T17:45:00Z","v":3798,"vw":358.365569},{"c":358.64,"h":358.84,"l":358.3601,"n":254,"o":358.385,"t":"2026-10-15T18:00:00Z","v":2592,"vw":358.672272},{"c":359.04,"h":359.255,"l":358.6475,"n":306,"o":358.91,"t":"2026-10-15T18:15:00Z","v":3092,"vw":358.878989},{"c":359.29,"h":359.85,"l":359.17,"n":484,"o":359.415,"t":"2026-10-15T18:30:00Z","v":4292,"vw":359.44838},{"c":358.9,"h":359.45,"l":358.9,"n":239,"o":359.27,"t":"2026-10-15T18:45:00Z","v":1904,"vw":359.355946},{"c":358.73,"h":358.99,"l":358.62,"n":408,"o":358.95,"t":"2026-10-15T19:00:00Z","v":6201,"vw":358.866514},{"c":359.25,"h":359.62,"l":358.785,"n":567,"o":358.81,"t":"2026-10-15T19:15:00Z","v":5832,"vw":359.187752},{"c":357.89,"h":359.47,"l":357.66,"n":706,"o":359.23,"t":"2026-10-15T19:30:00Z","v":8772,"vw":358.732913},{"c":357.87,"h":358.64,"l":356.785,"n":2057,"o":357.9,"t":"2026-10-15T19:45:00Z","v":35255,"vw":357.607405},{"c":357.49,"h":357.91,"l":357.49,"n":44,"o":357.91,"t":"2026-10-15T20:00:00Z","v":33774,"vw":357.491292},{"c":357,"h":357,"l":357,"n":6,"o":357,"t":"2026-10-16T12:30:00Z","v":78,"vw":357},{"c":363.02,"h":363.02,"l":359.78,"n":134,"o":360.05,"t":"2026-10-16T13:30:00Z","v":2645,"vw":360.415581},{"c":364.24,"h":364.24,"l":362.045,"n":90,"o":362.1,"t":"2026-10-16T13:45:00Z","v":1050,"vw":362.723431},{"c":360.04,"h":364.2,"l":360.04,"n":212,"o":364.2,"t":"2026-10-16T14:00:00Z","v":2950,"vw":362.391603},{"c":359.995,"h":360.4093,"l":359.9475,"n":54,"o":360.4093,"t":"2026-10-16T14:15:00Z","v":1814,"vw":360.333076},{"c":358.25,"h":359.995,"l":358.11,"n":117,"o":359.995,"t":"2026-10-16T14:30:00Z","v":1664,"vw":358.926093},{"c":359.2,"h":359.535,"l":357.6,"n":293,"o":357.69,"t":"2026-10-16T14:45:00Z","v":6422,"vw":358.509761},{"c":362.195,"h":362.37,"l":359.195,"n":265,"o":359.195,"t":"2026-10-16T15:00:00Z","v":3524,"vw":361.099338},{"c":362.475,"h":362.475,"l":362.075,"n":50,"o":362.25,"t":"2026-10-16T15:15:00Z","v":469,"vw":362.230689},{"c":361.05,"h":361.995,"l":361.045,"n":237,"o":361.995,"t":"2026-10-16T15:30:00Z","v":4975,"vw":361.533705},{"c":360.535,"h":361.76,"l":360.535,"n":141,"o":361.76,"t":"2026-10-16T15:45:00Z","v":1835,"vw":360.813219},{"c":358.9875,"h":360.65,"l":358.77,"n":143,"o":360.57,"t":"2026-10-16T16:00:00Z","v":1990,"vw":360.081425},{"c":359.025,"h":359.4544,"l":358.22,"n":148,"o":358.655,"t":"2026-10-16T16:15:00Z","v":2157,"vw":358.822503},{"c":359.6999,"h":359.6999,"l":358.895,"n":42,"o":358.895,"t":"2026-10-16T16:30:00Z","v":506,"vw":359.348847},{"c":359.4,"h":359.56,"l":359.1,"n":108,"o":359.11,"t":"2026-10-16T16:45:00Z","v":1088,"vw":359.300775},{"c":359.095,"h":359.975,"l":358.8075,"n":122,"o":358.8075,"t":"2026-10-16T17:00:00Z","v":1631,"vw":359.214383},{"c":359.53,"h":359.575,"l":358.66,"n":233,"o":359.09,"t":"2026-10-16T17:15:00Z","v":6014,"vw":359.237081},{"c":360.55,"h":360.55,"l":359.38,"n":401,"o":359.4,"t":"2026-10-16T17:30:00Z","v":7010,"vw":359.840886},{"c":359.875,"h":360.455,"l":359.875,"n":101,"o":360.42,"t":"2026-10-16T17:45:00Z","v":2490,"vw":360.12639},{"c":359.775,"h":360.39,"l":359.7375,"n":125,"o":360.18,"t":"2026-10-16T18:00:00Z","v":3311,"vw":359.875495},{"c":359.995,"h":360.28,"l":359.4401,"n":241,"o":360.085,"t":"2026-10-16T18:15:00Z","v":3696,"vw":359.97613},{"c":360.35,"h":360.99,"l":360.24,"n":350,"o":360.24,"t":"2026-10-16T18:30:00Z","v":4701,"vw":360.598326},{"c":360.085,"h":360.76,"l":359.51,"n":622,"o":360.36,"t":"2026-10-16T18:45:00Z","v":23937,"vw":360.349964},{"c":361.3475,"h":361.47,"l":360.2,"n":559,"o":360.2,"t":"2026-10-16T19:00:00Z","v":17473,"vw":360.769243},{"c":361.86,"h":362.56,"l":361.44,"n":477,"o":361.72,"t":"2026-10-16T19:15:00Z","v":8631,"vw":361.786632},{"c":363.16,"h":363.61,"l":361.805,"n":693,"o":361.805,"t":"2026-10-16T19:30:00Z","v":8569,"vw":362.839332},{"c":364.98,"h":365.51,"l":362.79,"n":2351,"o":363.22,"t":"2026-10-16T19:45:00Z","v":47340,"vw":364.284942},{"c":365.24,"h":365.24,"l":365.24,"n":31,"o":365.24,"t":"2026-10-16T20:00:00Z","v":63564,"vw":365.24},{"c":361.97,"h":361.97,"l":361.81,"n":27,"o":361.81,"t":"2026-10-19T12:15:00Z","v":371,"vw":361.897591},{"c":366.17,"h":366.25,"l":363.16,"n":93,"o":364.05,"t":"2026-10-19T13:30:00Z","v":3055,"vw":364.584316},{"c":364.145,"h":366.25,"l":364.06,"n":185,"o":365.44,"t":"2026-10-19T13:45:00Z","v":2721,"vw":364.746238},{"c":364.305,"h":365.4999,"l":363.35,"n":289,"o":364.145,"t":"2026-10-19T14:00:00Z","v":4773,"vw":364.54316},{"c":364.04,"h":364.04,"l":363.21,"n":60,"o":363.21,"t":"2026-10-19T14:15:00Z","v":582,"vw":363.585517},{"c":364.79,"h":365.32,"l":364.78,"n":97,"o":365.32,"t":"2026-10-19T14:30:00Z","v":1076,"vw":364.939815},{"c":365.24,"h":365.24,"l":364.67,"n":36,"o":364.92,"t":"2026-10-19T14:45:00Z","v":2675,"vw":364.755512},{"c":365.8,"h":366.22,"l":364.44,"n":580,"o":364.88,"t":"2026-10-19T15:00:00Z","v":15223,"vw":365.412335},{"c":366.055,"h":366.25,"l":365.81,"n":159,"o":366.0468,"t":"2026-10-19T15:15:00Z","v":2196,"vw":366.019508},{"c":364.6401,"h":366.15,"l":364.6401,"n":92,"o":366.07,"t":"2026-10-19T15:30:00Z","v":1221,"vw":365.764238},{"c":365.01,"h":365.3,"l":364.45,"n":193,"o":364.9,"t":"2026-10-19T15:45:00Z","v":2871,"vw":364.950053},{"c":365.25,"h":365.5497,"l":364.49,"n":134,"o":365.015,"t":"2026-10-19T16:00:00Z","v":1690,"vw":364.849367},{"c":364.935,"h":365.88,"l":364.91,"n":150,"o":365.46,"t":"2026-10-19T16:15:00Z","v":2604,"vw":365.548007},{"c":365.24,"h":365.49,"l":364.4101,"n":54,"o":364.4101,"t":"2026-10-19T16:30:00Z","v":597,"vw":364.975831},{"c":365.545,"h":365.82,"l":365.25,"n":104,"o":365.51,"t":"2026-10-19T16:45:00Z","v":2109,"vw":365.647147},{"c":364.825,"h":365.25,"l":364.825,"n":79,"o":365.145,"t":"2026-10-19T17:00:00Z","v":1525,"vw":365.01621},{"c":364.49,"h":365.04,"l":364.49,"n":234,"o":364.61,"t":"2026-10-19T17:15:00Z","v":3449,"vw":364.836624},{"c":365.095,"h":366.05,"l":364.82,"n":210,"o":365.14,"t":"2026-10-19T17:30:00Z","v":2935,"vw":365.407312},{"c":366.185,"h":366.185,"l":365.16,"n":120,"o":365.16,"t":"2026-10-19T17:45:00Z","v":1166,"vw":365.793058},{"c":366.16,"h":366.39,"l":366.04,"n":126,"o":366.33,"t":"2026-10-19T18:00:00Z","v":1447,"vw":366.201451},{"c":366.37,"h":366.37,"l":366.31,"n":76,"o":366.31,"t":"2026-10-19T18:15:00Z","v":700,"vw":366.36115},{"c":366.28,"h":366.71,"l":366.0925,"n":315,"o":366.27,"t":"2026-10-19T18:30:00Z","v":6479,"vw":366.364025},{"c":366.37,"h":366.55,"l":366.22,"n":357,"o":366.28,"t":"2026-10-19T18:45:00Z","v":4393,"vw":366.408317},{"c":366.73,"h":366.91,"l":366.37,"n":393,"o":366.37,"t":"2026-10-19T19:00:00Z","v":4266,"vw":366.665436},{"c":365.405,"h":366.83,"l":365.405,"n":506,"o":366.83,"t":"2026-10-19T19:15:00Z","v":7630,"vw":365.842391},{"c":366.515,"h":366.515,"l":365.1101,"n":705,"o":365.69,"t":"2026-10-19T19:30:00Z","v":8505,"vw":365.579152},{"c":365.58,"h":366.565,"l":365.185,"n":1362,"o":366.565,"t":"2026-10-19T19:45:00Z","v":20108,"vw":365.94019},{"c":365.59,"h":365.59,"l":365.59,"n":46,"o":365.59,"t":"2026-10-19T20:00:00Z","v":30827,"vw":365.59},{"c":372.24,"h":372.56,"l":369.11,"n":203,"o":369.76,"t":"2026-10-20T13:30:00Z","v":5350,"vw":370.072056},{"c":373.38,"h":375.13,"l":372.57,"n":271,"o":373.44,"t":"2026-10-20T13:45:00Z","v":3699,"vw":373.628228},{"c":370.16,"h":373.38,"l":370.0101,"n":454,"o":373.38,"t":"2026-10-20T14:00:00Z","v":8846,"vw":370.746127},{"c":368.89,"h":370.99,"l":368.88,"n":219,"o":370.7225,"t":"2026-10-20T14:15:00Z","v":4538,"vw":370.034592},{"c":369.76,"h":370.54,"l":368.9725,"n":165,"o":368.9725,"t":"2026-10-20T14:30:00Z","v":1330,"vw":369.790668},{"c":369.935,"h":370.76,"l":369.05,"n":360,"o":370.43,"t":"2026-10-20T14:45:00Z","v":9048,"vw":370.060115},{"c":370.08,"h":370.08,"l":368.595,"n":177,"o":369.37,"t":"2026-10-20T15:00:00Z","v":2356,"vw":369.75138},{"c":369.695,"h":370.81,"l":369.35,"n":275,"o":370.705,"t":"2026-10-20T15:15:00Z","v":7521,"vw":370.111414},{"c":370.22,"h":370.82,"l":369.67,"n":85,"o":369.67,"t":"2026-10-20T15:30:00Z","v":1071,"vw":370.168333},{"c":370.38,"h":370.38,"l":370.04,"n":95,"o":370.125,"t":"2026-10-20T15:45:00Z","v":801,"vw":370.122976},{"c":369.595,"h":370.045,"l":369.595,"n":152,"o":370.045,"t":"2026-10-20T16:00:00Z","v":1933,"vw":369.765972},{"c":369.57,"h":370.06,"l":369.35,"n":291,"o":369.59,"t":"2026-10-20T16:15:00Z","v":3459,"vw":369.570082},{"c":370.68,"h":370.68,"l":369.4092,"n":270,"o":369.96,"t":"2026-10-20T16:30:00Z","v":5565,"vw":369.745143},{"c":370.8375,"h":371.37,"l":370.3101,"n":144,"o":370.77,"t":"2026-10-20T16:45:00Z","v":1562,"vw":370.947497},{"c":370.69,"h":371.24,"l":370.235,"n":172,"o":371.24,"t":"2026-10-20T17:00:00Z","v":2610,"vw":370.754014},{"c":371.22,"h":371.22,"l":370.59,"n":157,"o":370.8,"t":"2026-10-20T17:15:00Z","v":1945,"vw":370.812668},{"c":370.9,"h":371.08,"l":370.795,"n":165,"o":371.005,"t":"2026-10-20T17:30:00Z","v":1480,"vw":370.913819},{"c":371.415,"h":371.455,"l":370.56,"n":411,"o":371.13,"t":"2026-10-20T17:45:00Z","v":10890,"vw":370.86914},{"c":370.845,"h":371.65,"l":370.78,"n":210,"o":371.405,"t":"2026-10-20T18:00:00Z","v":3870,"vw":371.203853},{"c":371,"h":371.2,"l":370.345,"n":327,"o":370.75,"t":"2026-10-20T18:15:00Z","v":4633,"vw":370.835484},{"c":371.06,"h":371.3,"l":371.06,"n":191,"o":371.07,"t":"2026-10-20T18:30:00Z","v":2104,"vw":371.110868},{"c":371.545,"h":371.545,"l":370.78,"n":399,"o":370.995,"t":"2026-10-20T18:45:00Z","v":5235,"vw":371.145774},{"c":371.52,"h":371.78,"l":371.37,"n":158,"o":371.49,"t":"2026-10-20T19:00:00Z","v":1910,"vw":371.50652},{"c":371.34,"h":371.67,"l":370.81,"n":734,"o":371.3713,"t":"2026-10-20T19:15:00Z","v":11237,"vw":371.092789},{"c":372.49,"h":372.67,"l":371.23,"n":679,"o":371.33,"t":"2026-10-20T19:30:00Z","v":8324,"vw":371.636336},{"c":371.71,"h":372.48,"l":371.315,"n":1565,"o":372.35,"t":"2026-10-20T19:45:00Z","v":30763,"vw":371.89245},{"c":371.99,"h":371.99,"l":371.757,"n":43,"o":371.97,"t":"2026-10-20T20:00:00Z","v":50669,"vw":371.989236},{"c":373.09,"h":373.09,"l":373.09,"n":1,"o":373.09,"t":"2026-10-21T13:15:00Z","v":50,"vw":373.09},{"c":372.85,"h":373.36,"l":370.53,"n":206,"o":371.67,"t":"2026-10-21T13:30:00Z","v":6638,"vw":371.929746},{"c":371.94,"h":373.6,"l":371.94,"n":330,"o":372.91,"t":"2026-10-21T13:45:00Z","v":4896,"vw":372.733134},{"c":372.3,"h":372.78,"l":370.48,"n":262,"o":371.93,"t":"2026-10-21T14:00:00Z","v":4844,"vw":371.752991},{"c":371.5,"h":372.8048,"l":370.5701,"n":148,"o":372.31,"t":"2026-10-21T14:15:00Z","v":2287,"vw":371.97569},{"c":373.565,"h":373.9936,"l":371.5,"n":260,"o":371.515,"t":"2026-10-21T14:30:00Z","v":2714,"vw":373.13088},{"c":372.8,"h":373.935,"l":372.69,"n":272,"o":373.935,"t":"2026-10-21T14:45:00Z","v":5450,"vw":373.427002},{"c":372.46,"h":372.9,"l":372.035,"n":170,"o":372.23,"t":"2026-10-21T15:00:00Z","v":2233,"vw":372.398497},{"c":373.41,"h":373.41,"l":371.95,"n":248,"o":372.28,"t":"2026-10-21T15:15:00Z","v":3397,"vw":372.873719},{"c":373.94,"h":373.94,"l":372.79,"n":385,"o":373.025,"t":"2026-10-21T15:30:00Z","v":4144,"vw":373.282208},{"c":374,"h":374.49,"l":373.94,"n":145,"o":373.94,"t":"2026-10-21T15:45:00Z","v":2038,"vw":374.124802},{"c":373.485,"h":374.28,"l":373.48,"n":251,"o":374.27,"t":"2026-10-21T16:00:00Z","v":2622,"vw":373.764906},{"c":374.26,"h":374.26,"l":373.34,"n":323,"o":373.49,"t":"2026-10-21T16:15:00Z","v":3613,"vw":373.670847},{"c":374.42,"h":374.7,"l":373.7,"n":406,"o":374.03,"t":"2026-10-21T16:30:00Z","v":8180,"vw":374.271896},{"c":374.34,"h":374.64,"l":373.73,"n":259,"o":374.6399,"t":"2026-10-21T16:45:00Z","v":3555,"vw":374.40644},{"c":373.655,"h":374.41,"l":373.655,"n":263,"o":374.135,"t":"2026-10-21T17:00:00Z","v":4027,"vw":374.061489},{"c":374.12,"h":374.32,"l":373.57,"n":465,"o":373.64,"t":"2026-10-21T17:15:00Z","v":5560,"vw":373.815299},{"c":374.01,"h":374.09,"l":373.5,"n":257,"o":374.07,"t":"2026-10-21T17:30:00Z","v":3095,"vw":373.825456},{"c":373.47,"h":374.44,"l":373.47,"n":612,"o":373.8,"t":"2026-10-21T17:45:00Z","v":8845,"vw":373.958285},{"c":373.79,"h":373.98,"l":373.32,"n":189,"o":373.57,"t":"2026-10-21T18:00:00Z","v":1333,"vw":373.656934},{"c":374.075,"h":374.26,"l":373.5775,"n":354,"o":373.785,"t":"2026-10-21T18:15:00Z","v":4122,"vw":373.912642},{"c":373.7801,"h":374.67,"l":373.7801,"n":336,"o":374.24,"t":"2026-10-21T18:30:00Z","v":4173,"vw":374.399631},{"c":374.695,"h":374.695,"l":373.56,"n":550,"o":374.18,"t":"2026-10-21T18:45:00Z","v":10005,"vw":374.255801},{"c":375.725,"h":376.03,"l":374.43,"n":839,"o":374.43,"t":"2026-10-21T19:00:00Z","v":16499,"vw":374.979244},{"c":376.37,"h":376.685,"l":375.67,"n":643,"o":375.72,"t":"2026-10-21T19:15:00Z","v":8720,"vw":376.215853},{"c":377.33,"h":377.33,"l":376.46,"n":884,"o":376.47,"t":"2026-10-21T19:30:00Z","v":12541,"vw":376.836517},{"c":376.83,"h":378.45,"l":376.73,"n":2136,"o":377.33,"t":"2026-10-21T19:45:00Z","v":36386,"vw":377.52118},{"c":376.7,"h":377.08,"l":376.7,"n":36,"o":377.08,"t":"2026-10-21T20:00:00Z","v":42506,"vw":376.700941},{"c":377.69,"h":377.76,"l":377.69,"n":12,"o":377.76,"t":"2026-10-22T08:00:00Z","v":158,"vw":377.725},{"c":380.01,"h":380.01,"l":380.01,"n":1,"o":380.01,"t":"2026-10-22T12:30:00Z","v":50,"vw":380.01}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.1,"premium":1.8826506934654959,"strike":441.3038811837167,"iv":0.3845547020768197,"gamma":0.004222617123955779,"theta":-0.12826429700037018,"vega":0.188256943976281,"rho":0.027384050268510297,"breakevenPct":16.624965626478836},{"delta":0.15,"premium":3.0465753424657533,"strike":428.09464508094646,"iv":0.3765926525529265,"gamma":0.005728642590286426,"theta":-0.16735678704856788,"vega":0.24759526774595267,"rho":0.041772211036653586,"breakevenPct":13.455230236944345},{"delta":0.2,"premium":4.587671232876713,"strike":421.86799501867995,"iv":0.3994444582814446,"gamma":0.006475840597758406,"theta":-0.213620797011208,"vega":0.297906600249066,"rho":0.05553347487780201,"breakevenPct":12.222222112985627},{"delta":0.25,"premium":6.201315789473684,"strike":414.8830409356725,"iv":0.40814210526315786,"gamma":0.007211695906432749,"theta":-0.24776315789473685,"vega":0.3384312865497076,"rho":0.0692336160429965,"breakevenPct":10.808756802491045},{"delta":0.3,"premium":7.823959827833572,"strike":407.6183644189383,"iv":0.4063275466284074,"gamma":0.007961979913916787,"theta":-0.2712202295552367,"vega":0.3711071736011478,"rho":0.08291159932656235,"breakevenPct":9.324050484664061},{"delta":0.35,"premium":9.402152080344331,"strike":400.4447632711621,"iv":0.39556714490674316,"gamma":0.008751076040172166,"theta":-0.2836305595408895,"vega":0.3964299856527977,"rho":0.09659770635716616,"breakevenPct":7.8516132079436},{"delta":0.4,"premium":11.460790960451977,"strike":394.7005649717514,"iv":0.3970197740112994,"gamma":0.009011977401129944,"theta":-0.2965887005649718,"vega":0.41108960451977405,"rho":0.11006043788662238,"breakevenPct":6.881754672825292},{"delta":0.45,"premium":13.632754880694144,"strike":389.0889370932755,"iv":0.39961973969631237,"gamma":0.009190889370932754,"theta":-0.3084112798264642,"vega":0.4229824295010846,"rho":0.12345890025899901,"breakevenPct":5.976603766734988},{"delta":0.5,"premium":16.208676789587848,"strike":383.6659436008677,"iv":0.4039039045553145,"gamma":0.009136659436008677,"theta":-0.31443080260303685,"vega":0.424663557483731,"rho":0.13661219766132646,"breakevenPct":5.227394118695701},{"delta":0.55,"premium":18.998986486486487,"strike":378.1756756756757,"iv":0.40871554054054055,"gamma":0.008990540540540541,"theta":-0.31798918918918917,"vega":0.4223702702702703,"rho":0.1496309357721295,"breakevenPct":4.516897492740234},{"delta":0.6,"premium":22.236599099099095,"strike":372.5450450450451,"iv":0.4146277027027027,"gamma":0.008652702702702703,"theta":-0.3164126126126126,"vega":0.41178468468468465,"rho":0.16236892671913467,"breakevenPct":3.887172480762124},{"delta":0.65,"premium":25.225450689289502,"strike":367.09437963944856,"iv":0.4097453870625663,"gamma":0.008383775185577943,"theta":-0.30262470837751854,"vega":0.3940699893955461,"rho":0.17529611962187613,"breakevenPct":3.2393437879892817},{"delta":0.7,"premium":28.009119830328736,"strike":361.79215270413573,"iv":0.3959595970307529,"gamma":0.008171686108165429,"theta":-0.2787646871686108,"vega":0.37047507953340403,"rho":0.1883793696121957,"breakevenPct":2.576582862152174},{"delta":0.75,"premium":32.91407185628743,"strike":355.04491017964074,"iv":0.4041832335329341,"gamma":0.0073567365269461065,"theta":-0.262425,"vega":0.338517365269461,"rho":0.19996439377916905,"breakevenPct":2.09178233097238},{"delta":0.8,"premium":38.89106870229009,"strike":347.51145038167937,"iv":0.41710091603053434,"gamma":0.006251603053435113,"theta":-0.24302549618320604,"vega":0.29832259541984724,"rho":0.21079215188871708,"breakevenPct":1.6821975958447049},{"delta":0.85,"premium":44.85706075533662,"strike":339.86863711001644,"iv":0.41625960591133004,"gamma":0.005181609195402298,"theta":-0.20912364532019703,"vega":0.24969113300492607,"rho":0.22162802187239466,"breakevenPct":1.2409404661332717},{"delta":0.9,"premium":51.548357963875205,"strike":331.65845648604267,"iv":0.4012349753694581,"gamma":0.004032183908045977,"theta":-0.1606014778325123,"vega":0.18663694581280788,"rho":0.23198509798794706,"breakevenPct":0.8412448224830631}],"put":[{"delta":0.1,"premium":3.4592803030303036,"strike":308.45959595959596,"iv":0.6279626262626262,"gamma":0.0025921717171717173,"theta":-0.19876338383838385,"vega":0.18726565656565658,"rho":-0.03466855589141368,"breakevenPct":19.738871172715022},{"delta":0.15,"premium":5.062037037037038,"strike":327.037037037037,"iv":0.5668333333333334,"gamma":0.003862962962962963,"theta":-0.23658518518518518,"vega":0.24945185185185184,"rho":-0.05173972595699014,"breakevenPct":15.271966527196657},{"delta":0.2,"premium":6.609838998211092,"strike":340.912343470483,"iv":0.5143599284436493,"gamma":0.005082110912343471,"theta":-0.25656475849731664,"vega":0.2994694096601074,"rho":-0.06872204170507107,"breakevenPct":12.027971771197613},{"delta":0.25,"premium":8.667084078711984,"strike":349.8568872987478,"iv":0.5041631484794276,"gamma":0.005887119856887299,"theta":-0.28465062611806796,"vega":0.3403459749552773,"rho":-0.08591785741592062,"breakevenPct":10.215572427031974},{"delta":0.3,"premium":11.178222222222221,"strike":357.2888888888889,"iv":0.5053848888888889,"gamma":0.006410222222222222,"theta":-0.3098822222222222,"vega":0.3710302222222222,"rho":-0.10336673749180758,"breakevenPct":8.920642439234056},{"delta":0.35,"premium":13.389571005917158,"strike":364.68934911242604,"iv":0.4908940828402367,"gamma":0.007022041420118343,"theta":-0.31830281065088756,"vega":0.39509571005917155,"rho":-0.120613837355781,"breakevenPct":7.555122731899461},{"delta":0.4,"premium":15.707554417413574,"strike":371.8053777208707,"iv":0.4738458386683739,"gamma":0.00755416133162612,"theta":-0.3190248399487836,"vega":0.41257055057618436,"rho":-0.13791325327448514,"breakevenPct":6.292512485603776},{"delta":0.45,"premium":18.74852752880922,"strike":378.2074263764405,"iv":0.4736537772087068,"gamma":0.007746222791293214,"theta":-0.32478668373879643,"vega":0.42274980793854033,"rho":-0.15564850186704832,"breakevenPct":5.408042196881338},{"delta":0.5,"premium":22.3023498694517,"strike":384.69973890339423,"iv":0.4759028720626632,"gamma":0.007753002610966057,"theta":-0.3261650130548303,"vega":0.42536501305483027,"rho":-0.17372103717013257,"breakevenPct":4.634775654866308},{"delta":0.55,"premium":26.160123119015054,"strike":391.2859097127223,"iv":0.47857715458276334,"gamma":0.007674281805745554,"theta":-0.3238682626538988,"vega":0.4231325581395349,"rho":-0.19200493366255436,"breakevenPct":3.9167951912562184},{"delta":0.6,"premium":30.46928864569083,"strike":398.12585499316003,"iv":0.47898755129958964,"gamma":0.007537482900136799,"theta":-0.3130611491108071,"vega":0.4126674418604651,"rho":-0.21063520056891094,"breakevenPct":3.2508180449279647},{"delta":0.65,"premium":34.9775,"strike":405.0416666666667,"iv":0.47451208333333333,"gamma":0.007247916666666666,"theta":-0.29290791666666666,"vega":0.39487666666666665,"rho":-0.22939248391367897,"breakevenPct":2.6172556862538645},{"delta":0.7,"premium":39.86451612903225,"strike":412.19662058371733,"iv":0.46852826420890936,"gamma":0.006868202764976959,"theta":-0.2671915514592934,"vega":0.3713256528417819,"rho":-0.24842928480511545,"breakevenPct":2.020445658091865},{"delta":0.75,"premium":45.50967741935484,"strike":419.8771121351767,"iv":0.46338233486943164,"gamma":0.006407373271889402,"theta":-0.23639278033794164,"vega":0.3402964669738863,"rho":-0.26804422650843535,"breakevenPct":1.484846526190943},{"delta":0.8,"premium":58.39324324324325,"strike":434.0990990990991,"iv":0.503504954954955,"gamma":0.005213063063063063,"theta":-0.2205644144144144,"vega":0.2989756756756757,"rho":-0.29324026161169264,"breakevenPct":1.132639705308844},{"delta":0.85,"premium":76.43563829787232,"strike":453.563829787234,"iv":0.5524223404255318,"gamma":0.0039218085106383,"theta":-0.19455797872340427,"vega":0.24958031914893622,"rho":-0.32260639576702566,"breakevenPct":0.7583507040968136}]},"raw":{"call":[{"delta":0.1,"premium":1.8826506934654959,"strike":441.3038811837167,"iv":0.3845547020768197,"gamma":0.004222617123955779,"theta":-0.12826429700037018,"vega":0.188256943976281,"rho":0.027384050268510297,"breakevenPct":16.624965626478836},{"delta":0.15,"premium":3.0465753424657533,"strike":428.09464508094646,"iv":0.3765926525529265,"gamma":0.005728642590286426,"theta":-0.16735678704856788,"vega":0.24759526774595267,"rho":0.041772211036653586,"breakevenPct":13.455230236944345},{"delta":0.2,"premium":4.587671232876713,"strike":421.86799501867995,"iv":0.3994444582814446,"gamma":0.006475840597758406,"theta":-0.213620797011208,"vega":0.297906600249066,"rho":0.05553347487780201,"breakevenPct":12.222222112985627},{"delta":0.25,"premium":6.201315789473684,"strike":414.8830409356725,"iv":0.40814210526315786,"gamma":0.007211695906432749,"theta":-0.24776315789473685,"vega":0.3384312865497076,"rho":0.0692336160429965,"breakevenPct":10.808756802491045},{"delta":0.3,"premium":7.823959827833572,"strike":407.6183644189383,"iv":0.4063275466284074,"gamma":0.007961979913916787,"theta":-0.2712202295552367,"vega":0.3711071736011478,"rho":0.08291159932656235,"breakevenPct":9.324050484664061},{"delta":0.35,"premium":9.402152080344331,"strike":400.4447632711621,"iv":0.39556714490674316,"gamma":0.008751076040172166,"theta":-0.2836305595408895,"vega":0.3964299856527977,"rho":0.09659770635716616,"breakevenPct":7.8516132079436},{"delta":0.4,"premium":11.460790960451977,"strike":394.7005649717514,"iv":0.3970197740112994,"gamma":0.009011977401129944,"theta":-0.2965887005649718,"vega":0.41108960451977405,"rho":0.11006043788662238,"breakevenPct":6.881754672825292},{"delta":0.45,"premium":13.632754880694144,"strike":389.0889370932755,"iv":0.39961973969631237,"gamma":0.009190889370932754,"theta":-0.3084112798264642,"vega":0.4229824295010846,"rho":0.12345890025899901,"breakevenPct":5.976603766734988},{"delta":0.5,"premium":16.208676789587848,"strike":383.6659436008677,"iv":0.4039039045553145,"gamma":0.009136659436008677,"theta":-0.31443080260303685,"vega":0.424663557483731,"rho":0.13661219766132646,"breakevenPct":5.227394118695701},{"delta":0.55,"premium":18.998986486486487,"strike":378.1756756756757,"iv":0.40871554054054055,"gamma":0.008990540540540541,"theta":-0.31798918918918917,"vega":0.4223702702702703,"rho":0.1496309357721295,"breakevenPct":4.516897492740234},{"delta":0.6,"premium":22.236599099099095,"strike":372.5450450450451,"iv":0.4146277027027027,"gamma":0.008652702702702703,"theta":-0.3164126126126126,"vega":0.41178468468468465,"rho":0.16236892671913467,"breakevenPct":3.887172480762124},{"delta":0.65,"premium":25.225450689289502,"strike":367.09437963944856,"iv":0.4097453870625663,"gamma":0.008383775185577943,"theta":-0.30262470837751854,"vega":0.3940699893955461,"rho":0.17529611962187613,"breakevenPct":3.2393437879892817},{"delta":0.7,"premium":28.009119830328736,"strike":361.79215270413573,"iv":0.3959595970307529,"gamma":0.008171686108165429,"theta":-0.2787646871686108,"vega":0.37047507953340403,"rho":0.1883793696121957,"breakevenPct":2.576582862152174},{"delta":0.75,"premium":32.91407185628743,"strike":355.04491017964074,"iv":0.4041832335329341,"gamma":0.0073567365269461065,"theta":-0.262425,"vega":0.338517365269461,"rho":0.19996439377916905,"breakevenPct":2.09178233097238},{"delta":0.8,"premium":38.89106870229009,"strike":347.51145038167937,"iv":0.41710091603053434,"gamma":0.006251603053435113,"theta":-0.24302549618320604,"vega":0.29832259541984724,"rho":0.21079215188871708,"breakevenPct":1.6821975958447049},{"delta":0.85,"premium":44.85706075533662,"strike":339.86863711001644,"iv":0.41625960591133004,"gamma":0.005181609195402298,"theta":-0.20912364532019703,"vega":0.24969113300492607,"rho":0.22162802187239466,"breakevenPct":1.2409404661332717},{"delta":0.9,"premium":51.548357963875205,"strike":331.65845648604267,"iv":0.4012349753694581,"gamma":0.004032183908045977,"theta":-0.1606014778325123,"vega":0.18663694581280788,"rho":0.23198509798794706,"breakevenPct":0.8412448224830631}],"put":[{"delta":0.1,"premium":3.4592803030303036,"strike":308.45959595959596,"iv":0.6279626262626262,"gamma":0.0025921717171717173,"theta":-0.19876338383838385,"vega":0.18726565656565658,"rho":-0.03466855589141368,"breakevenPct":19.738871172715022},{"delta":0.15,"premium":5.062037037037038,"strike":327.037037037037,"iv":0.5668333333333334,"gamma":0.003862962962962963,"theta":-0.23658518518518518,"vega":0.24945185185185184,"rho":-0.05173972595699014,"breakevenPct":15.271966527196657},{"delta":0.2,"premium":6.609838998211092,"strike":340.912343470483,"iv":0.5143599284436493,"gamma":0.005082110912343471,"theta":-0.25656475849731664,"vega":0.2994694096601074,"rho":-0.06872204170507107,"breakevenPct":12.027971771197613},{"delta":0.25,"premium":8.667084078711984,"strike":349.8568872987478,"iv":0.5041631484794276,"gamma":0.005887119856887299,"theta":-0.28465062611806796,"vega":0.3403459749552773,"rho":-0.08591785741592062,"breakevenPct":10.215572427031974},{"delta":0.3,"premium":11.178222222222221,"strike":357.2888888888889,"iv":0.5053848888888889,"gamma":0.006410222222222222,"theta":-0.3098822222222222,"vega":0.3710302222222222,"rho":-0.10336673749180758,"breakevenPct":8.920642439234056},{"delta":0.35,"premium":13.389571005917158,"strike":364.68934911242604,"iv":0.4908940828402367,"gamma":0.007022041420118343,"theta":-0.31830281065088756,"vega":0.39509571005917155,"rho":-0.120613837355781,"breakevenPct":7.555122731899461},{"delta":0.4,"premium":15.707554417413574,"strike":371.8053777208707,"iv":0.4738458386683739,"gamma":0.00755416133162612,"theta":-0.3190248399487836,"vega":0.41257055057618436,"rho":-0.13791325327448514,"breakevenPct":6.292512485603776},{"delta":0.45,"premium":18.74852752880922,"strike":378.2074263764405,"iv":0.4736537772087068,"gamma":0.007746222791293214,"theta":-0.32478668373879643,"vega":0.42274980793854033,"rho":-0.15564850186704832,"breakevenPct":5.408042196881338},{"delta":0.5,"premium":22.3023498694517,"strike":384.69973890339423,"iv":0.4759028720626632,"gamma":0.007753002610966057,"theta":-0.3261650130548303,"vega":0.42536501305483027,"rho":-0.17372103717013257,"breakevenPct":4.634775654866308},{"delta":0.55,"premium":26.160123119015054,"strike":391.2859097127223,"iv":0.47857715458276334,"gamma":0.007674281805745554,"theta":-0.3238682626538988,"vega":0.4231325581395349,"rho":-0.19200493366255436,"breakevenPct":3.9167951912562184},{"delta":0.6,"premium":30.46928864569083,"strike":398.12585499316003,"iv":0.47898755129958964,"gamma":0.007537482900136799,"theta":-0.3130611491108071,"vega":0.4126674418604651,"rho":-0.21063520056891094,"breakevenPct":3.2508180449279647},{"delta":0.65,"premium":34.9775,"strike":405.0416666666667,"iv":0.47451208333333333,"gamma":0.007247916666666666,"theta":-0.29290791666666666,"vega":0.39487666666666665,"rho":-0.22939248391367897,"breakevenPct":2.6172556862538645},{"delta":0.7,"premium":39.86451612903225,"strike":412.19662058371733,"iv":0.46852826420890936,"gamma":0.006868202764976959,"theta":-0.2671915514592934,"vega":0.3713256528417819,"rho":-0.24842928480511545,"breakevenPct":2.020445658091865},{"delta":0.75,"premium":45.50967741935484,"strike":419.8771121351767,"iv":0.46338233486943164,"gamma":0.006407373271889402,"theta":-0.23639278033794164,"vega":0.3402964669738863,"rho":-0.26804422650843535,"breakevenPct":1.484846526190943},{"delta":0.8,"premium":58.39324324324325,"strike":434.0990990990991,"iv":0.503504954954955,"gamma":0.005213063063063063,"theta":-0.2205644144144144,"vega":0.2989756756756757,"rho":-0.29324026161169264,"breakevenPct":1.132639705308844},{"delta":0.85,"premium":76.43563829787232,"strike":453.563829787234,"iv":0.5524223404255318,"gamma":0.0039218085106383,"theta":-0.19455797872340427,"vega":0.24958031914893622,"rho":-0.32260639576702566,"breakevenPct":0.7583507040968136}]}},"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"}}