{"symbol":"LFUS","url":"https://intraalpha.com/companies/LFUS","capturedAt":"2026-10-22T23:56:46.866Z","state":"partial","quote":{"symbol":"LFUS","last_price":350.28,"prev_close":389.65,"regular_close":350.28,"change":-39.37,"change_pct":-10.1039,"regular_change":-39.37,"regular_change_pct":-10.1039,"extended_change":0,"extended_change_pct":0,"bid":262.23,"ask":406,"bid_size":40,"ask_size":40,"volume":552086,"vwap":354.956609,"open":384.19,"high":389.89,"low":344.98,"close":350.28,"trade_count":20415,"last_trade_at":"2026-10-22T20:00:02.596039118Z","last_quote_at":"2026-10-22T20:00:07.110574339Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T19:56:44.34698765-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundamentalsSource":{"provider":"Alpha Vantage"},"optionObservedAt":"2026-10-22T19:55:02.426Z","bars":[{"c":389,"h":395.01,"l":389,"n":15,"o":395.01,"t":"2026-10-15T08:25:00Z","v":757,"vw":393.405817},{"c":390.3,"h":390.3,"l":390.3,"n":18,"o":390.3,"t":"2026-10-15T08:30:00Z","v":172,"vw":390.3},{"c":392.01,"h":392.01,"l":392.01,"n":7,"o":392.01,"t":"2026-10-15T09:25:00Z","v":71,"vw":392.01},{"c":392,"h":392,"l":392,"n":5,"o":392,"t":"2026-10-15T10:15:00Z","v":69,"vw":392},{"c":388,"h":390.51,"l":388,"n":64,"o":390.51,"t":"2026-10-15T11:50:00Z","v":678,"vw":389.096712},{"c":389.76,"h":392.01,"l":388,"n":59,"o":388.93,"t":"2026-10-15T11:55:00Z","v":1222,"vw":389.072968},{"c":388.74,"h":389.01,"l":388.74,"n":14,"o":389.01,"t":"2026-10-15T12:00:00Z","v":308,"vw":388.865034},{"c":390.01,"h":390.01,"l":390.01,"n":5,"o":390.01,"t":"2026-10-15T12:35:00Z","v":268,"vw":390.01},{"c":388,"h":388,"l":388,"n":14,"o":388,"t":"2026-10-15T12:40:00Z","v":354,"vw":388},{"c":389.17,"h":389.17,"l":388.5,"n":12,"o":388.5,"t":"2026-10-15T12:50:00Z","v":585,"vw":388.860388},{"c":387.6,"h":387.6,"l":387.5,"n":4,"o":387.5,"t":"2026-10-15T13:05:00Z","v":406,"vw":387.549505},{"c":387.1,"h":387.1,"l":387,"n":7,"o":387,"t":"2026-10-15T13:20:00Z","v":261,"vw":387.050391},{"c":380.94,"h":392.2,"l":380.94,"n":209,"o":390,"t":"2026-10-15T13:30:00Z","v":7169,"vw":388.59956},{"c":385.43,"h":385.43,"l":380.75,"n":144,"o":381.44,"t":"2026-10-15T13:35:00Z","v":3352,"vw":382.737503},{"c":388.22,"h":388.22,"l":385.9,"n":54,"o":385.9,"t":"2026-10-15T13:40:00Z","v":701,"vw":387.284786},{"c":384.2,"h":388.235,"l":382.735,"n":130,"o":388.235,"t":"2026-10-15T13:45:00Z","v":2851,"vw":384.966249},{"c":380,"h":384.21,"l":380,"n":104,"o":384.21,"t":"2026-10-15T13:50:00Z","v":2302,"vw":381.668775},{"c":380.96,"h":380.96,"l":378.5,"n":65,"o":379.36,"t":"2026-10-15T13:55:00Z","v":2838,"vw":380.210085},{"c":380.985,"h":383.0599,"l":380.96,"n":240,"o":380.96,"t":"2026-10-15T14:00:00Z","v":4386,"vw":381.182636},{"c":382.84,"h":382.84,"l":380.55,"n":136,"o":381.355,"t":"2026-10-15T14:05:00Z","v":1328,"vw":381.476512},{"c":379.97,"h":382.955,"l":379.97,"n":142,"o":382.75,"t":"2026-10-15T14:10:00Z","v":7965,"vw":381.907225},{"c":382.6,"h":383.26,"l":379.615,"n":173,"o":380.6925,"t":"2026-10-15T14:15:00Z","v":8273,"vw":382.04081},{"c":383.065,"h":383.72,"l":382.6,"n":131,"o":382.6,"t":"2026-10-15T14:20:00Z","v":2529,"vw":383.059254},{"c":380.83,"h":382.7799,"l":380.83,"n":115,"o":382.19,"t":"2026-10-15T14:25:00Z","v":2513,"vw":381.486651},{"c":380.3899,"h":381.255,"l":378.9,"n":379,"o":381.255,"t":"2026-10-15T14:30:00Z","v":10537,"vw":379.56684},{"c":380.01,"h":380.41,"l":378.675,"n":250,"o":379.65,"t":"2026-10-15T14:35:00Z","v":4150,"vw":379.264547},{"c":382.705,"h":382.705,"l":380.01,"n":81,"o":380.01,"t":"2026-10-15T14:40:00Z","v":1434,"vw":381.094668},{"c":383.2412,"h":383.475,"l":382.48,"n":114,"o":382.77,"t":"2026-10-15T14:45:00Z","v":3120,"vw":382.928216},{"c":382.27,"h":382.38,"l":382.01,"n":75,"o":382.08,"t":"2026-10-15T14:50:00Z","v":856,"vw":382.126216},{"c":384.95,"h":384.95,"l":382.94,"n":193,"o":382.94,"t":"2026-10-15T14:55:00Z","v":4600,"vw":383.273927},{"c":386.625,"h":386.625,"l":383.93,"n":198,"o":384.975,"t":"2026-10-15T15:00:00Z","v":4844,"vw":385.082872},{"c":385.97,"h":387.71,"l":384.98,"n":218,"o":387.71,"t":"2026-10-15T15:05:00Z","v":5142,"vw":386.763019},{"c":388.35,"h":388.35,"l":385.765,"n":102,"o":385.775,"t":"2026-10-15T15:10:00Z","v":1627,"vw":386.610204},{"c":388.31,"h":388.96,"l":387.55,"n":187,"o":388.65,"t":"2026-10-15T15:15:00Z","v":8731,"vw":388.405292},{"c":389.06,"h":390.56,"l":388.25,"n":229,"o":388.25,"t":"2026-10-15T15:20:00Z","v":4488,"vw":388.986103},{"c":388.965,"h":389.39,"l":388.93,"n":47,"o":389.035,"t":"2026-10-15T15:25:00Z","v":643,"vw":389.134572},{"c":389.145,"h":389.145,"l":388.07,"n":119,"o":388.76,"t":"2026-10-15T15:30:00Z","v":1588,"vw":388.594486},{"c":388.825,"h":389.7,"l":388.825,"n":49,"o":389.15,"t":"2026-10-15T15:35:00Z","v":1337,"vw":388.94974},{"c":387.84,"h":389.9,"l":387.82,"n":127,"o":388.825,"t":"2026-10-15T15:40:00Z","v":2028,"vw":388.67642},{"c":387.28,"h":387.6,"l":386.69,"n":183,"o":387.6,"t":"2026-10-15T15:45:00Z","v":2322,"vw":387.107102},{"c":386.9,"h":387.62,"l":386.9,"n":59,"o":387.285,"t":"2026-10-15T15:50:00Z","v":593,"vw":387.299893},{"c":387.385,"h":387.47,"l":386.715,"n":63,"o":386.715,"t":"2026-10-15T15:55:00Z","v":1121,"vw":387.104756},{"c":385.685,"h":388.32,"l":385.54,"n":265,"o":387.47,"t":"2026-10-15T16:00:00Z","v":15959,"vw":387.721858},{"c":384.085,"h":385.32,"l":383.995,"n":224,"o":385.32,"t":"2026-10-15T16:05:00Z","v":4567,"vw":384.845813},{"c":384.43,"h":384.71,"l":383.56,"n":144,"o":383.86,"t":"2026-10-15T16:10:00Z","v":3829,"vw":384.09721},{"c":384.06,"h":384.95,"l":384.06,"n":89,"o":384.62,"t":"2026-10-15T16:15:00Z","v":1207,"vw":384.188176},{"c":383.745,"h":384.17,"l":383.45,"n":45,"o":384.17,"t":"2026-10-15T16:20:00Z","v":1308,"vw":384.034181},{"c":383.905,"h":383.905,"l":383.035,"n":199,"o":383.35,"t":"2026-10-15T16:25:00Z","v":2522,"vw":383.299913},{"c":384.075,"h":384.075,"l":383.78,"n":100,"o":383.78,"t":"2026-10-15T16:35:00Z","v":994,"vw":383.941818},{"c":383.75,"h":383.75,"l":382.75,"n":145,"o":383.15,"t":"2026-10-15T16:40:00Z","v":1646,"vw":383.157981},{"c":383.76,"h":383.76,"l":383.76,"n":7,"o":383.76,"t":"2026-10-15T16:45:00Z","v":48,"vw":383.76},{"c":383.15,"h":383.74,"l":382.8325,"n":141,"o":383.53,"t":"2026-10-15T16:50:00Z","v":1761,"vw":383.25963},{"c":383.325,"h":383.45,"l":383.325,"n":43,"o":383.45,"t":"2026-10-15T16:55:00Z","v":323,"vw":383.388333},{"c":382.3851,"h":382.73,"l":382.01,"n":134,"o":382.72,"t":"2026-10-15T17:00:00Z","v":1337,"vw":382.451988},{"c":384,"h":384,"l":382.59,"n":65,"o":382.59,"t":"2026-10-15T17:05:00Z","v":1473,"vw":383.256027},{"c":384.68,"h":384.68,"l":383.94,"n":67,"o":384.09,"t":"2026-10-15T17:10:00Z","v":1143,"vw":384.15469},{"c":385.58,"h":385.58,"l":384.7,"n":82,"o":384.7,"t":"2026-10-15T17:15:00Z","v":460,"vw":384.935},{"c":385.11,"h":385.11,"l":384.7875,"n":59,"o":384.93,"t":"2026-10-15T17:20:00Z","v":931,"vw":384.905172},{"c":385.62,"h":385.62,"l":385.2,"n":48,"o":385.2,"t":"2026-10-15T17:25:00Z","v":330,"vw":385.303704},{"c":385.48,"h":385.88,"l":385.22,"n":122,"o":385.365,"t":"2026-10-15T17:30:00Z","v":1409,"vw":385.501119},{"c":385.86,"h":385.86,"l":385.52,"n":77,"o":385.52,"t":"2026-10-15T17:35:00Z","v":369,"vw":385.635},{"c":386.5,"h":386.5,"l":385.51,"n":130,"o":385.6025,"t":"2026-10-15T17:40:00Z","v":1294,"vw":385.851939},{"c":384.695,"h":386.53,"l":384.655,"n":200,"o":386.335,"t":"2026-10-15T17:45:00Z","v":6254,"vw":386.115522},{"c":384.47,"h":384.7025,"l":384.41,"n":53,"o":384.7025,"t":"2026-10-15T17:50:00Z","v":750,"vw":384.622223},{"c":384.35,"h":384.96,"l":384.195,"n":191,"o":384.7,"t":"2026-10-15T17:55:00Z","v":4382,"vw":384.694234},{"c":382.725,"h":384.35,"l":382.07,"n":437,"o":384.35,"t":"2026-10-15T18:00:00Z","v":17832,"vw":383.173264},{"c":382.29,"h":382.725,"l":382.29,"n":112,"o":382.725,"t":"2026-10-15T18:05:00Z","v":1054,"vw":382.532297},{"c":381.82,"h":382.42,"l":381.635,"n":153,"o":382.42,"t":"2026-10-15T18:10:00Z","v":2328,"vw":381.853055},{"c":382.945,"h":383,"l":381.82,"n":162,"o":381.82,"t":"2026-10-15T18:15:00Z","v":2000,"vw":382.256157},{"c":381.57,"h":383.01,"l":381.3,"n":153,"o":383.01,"t":"2026-10-15T18:20:00Z","v":1931,"vw":382.046486},{"c":382.15,"h":382.18,"l":381.21,"n":196,"o":381.26,"t":"2026-10-15T18:25:00Z","v":3125,"vw":381.676104},{"c":381.925,"h":382.62,"l":381.68,"n":151,"o":382.6,"t":"2026-10-15T18:30:00Z","v":1854,"vw":382.164409},{"c":382.12,"h":382.12,"l":381.48,"n":161,"o":381.48,"t":"2026-10-15T18:35:00Z","v":2751,"vw":381.748073},{"c":382.885,"h":383.185,"l":381.625,"n":137,"o":381.94,"t":"2026-10-15T18:40:00Z","v":2727,"vw":382.060119},{"c":382.65,"h":382.84,"l":382.34,"n":125,"o":382.57,"t":"2026-10-15T18:45:00Z","v":1431,"vw":382.546883},{"c":384.01,"h":384.22,"l":382.615,"n":197,"o":382.615,"t":"2026-10-15T18:50:00Z","v":2858,"vw":383.406433},{"c":384.345,"h":384.7,"l":383.93,"n":250,"o":384.07,"t":"2026-10-15T18:55:00Z","v":4179,"vw":384.285147},{"c":385.03,"h":385.42,"l":384.55,"n":97,"o":385.08,"t":"2026-10-15T19:00:00Z","v":1927,"vw":384.863592},{"c":385.665,"h":385.86,"l":384.77,"n":290,"o":384.84,"t":"2026-10-15T19:05:00Z","v":4970,"vw":385.181078},{"c":386.43,"h":386.43,"l":385.55,"n":129,"o":385.91,"t":"2026-10-15T19:10:00Z","v":1511,"vw":385.999388},{"c":385.67,"h":386.82,"l":385.67,"n":291,"o":386.82,"t":"2026-10-15T19:15:00Z","v":4620,"vw":386.207519},{"c":386.885,"h":387.17,"l":386.08,"n":189,"o":386.505,"t":"2026-10-15T19:20:00Z","v":4640,"vw":386.730168},{"c":386.61,"h":387.32,"l":386.61,"n":382,"o":386.98,"t":"2026-10-15T19:25:00Z","v":9798,"vw":386.959936},{"c":386.96,"h":387.22,"l":386.44,"n":337,"o":386.53,"t":"2026-10-15T19:30:00Z","v":3117,"vw":386.761884},{"c":388.36,"h":389.345,"l":386.965,"n":613,"o":386.965,"t":"2026-10-15T19:35:00Z","v":18591,"vw":387.499594},{"c":389.81,"h":390.99,"l":388.43,"n":312,"o":388.43,"t":"2026-10-15T19:40:00Z","v":3584,"vw":390.034926},{"c":389.58,"h":391.5999,"l":389.39,"n":347,"o":390,"t":"2026-10-15T19:45:00Z","v":2677,"vw":389.912935},{"c":391.1175,"h":391.61,"l":388.275,"n":562,"o":389.42,"t":"2026-10-15T19:50:00Z","v":5426,"vw":390.025665},{"c":391.49,"h":392.55,"l":390.88,"n":1326,"o":391.68,"t":"2026-10-15T19:55:00Z","v":20663,"vw":391.787187},{"c":391.83,"h":391.83,"l":391.83,"n":48,"o":391.83,"t":"2026-10-15T20:00:00Z","v":38736,"vw":391.83},{"c":392.9,"h":392.9,"l":392,"n":5,"o":392,"t":"2026-10-15T20:10:00Z","v":603,"vw":392.45},{"c":395.01,"h":395.01,"l":392.01,"n":45,"o":392.01,"t":"2026-10-16T08:05:00Z","v":596,"vw":392.994881},{"c":391.8,"h":391.8,"l":391.8,"n":12,"o":391.8,"t":"2026-10-16T09:55:00Z","v":174,"vw":391.8},{"c":392.36,"h":392.5,"l":391,"n":27,"o":391,"t":"2026-10-16T10:00:00Z","v":543,"vw":391.485316},{"c":391,"h":391,"l":391,"n":5,"o":391,"t":"2026-10-16T10:20:00Z","v":44,"vw":391},{"c":391.01,"h":391.01,"l":391.01,"n":15,"o":391.01,"t":"2026-10-16T10:25:00Z","v":85,"vw":391.01},{"c":389.08,"h":389.08,"l":389.08,"n":4,"o":389.08,"t":"2026-10-16T11:00:00Z","v":44,"vw":389.08},{"c":392,"h":392,"l":392,"n":9,"o":392,"t":"2026-10-16T11:05:00Z","v":72,"vw":392},{"c":390.65,"h":390.65,"l":390.65,"n":13,"o":390.65,"t":"2026-10-16T11:10:00Z","v":70,"vw":390.65},{"c":390.45,"h":390.45,"l":390.45,"n":6,"o":390.45,"t":"2026-10-16T11:15:00Z","v":175,"vw":390.45},{"c":389.41,"h":389.41,"l":389.41,"n":3,"o":389.41,"t":"2026-10-16T11:55:00Z","v":59,"vw":389.41},{"c":391.5,"h":391.5,"l":391.5,"n":22,"o":391.5,"t":"2026-10-16T13:25:00Z","v":130,"vw":391.5},{"c":385.03,"h":392.45,"l":385.03,"n":95,"o":389.41,"t":"2026-10-16T13:30:00Z","v":2087,"vw":389.31857},{"c":385.91,"h":385.91,"l":383.995,"n":156,"o":384.98,"t":"2026-10-16T13:35:00Z","v":1623,"vw":384.9892},{"c":388.67,"h":388.67,"l":384.76,"n":57,"o":385.63,"t":"2026-10-16T13:40:00Z","v":547,"vw":386.467048},{"c":388.66,"h":389.675,"l":388.38,"n":43,"o":388.78,"t":"2026-10-16T13:45:00Z","v":558,"vw":388.993547},{"c":386.16,"h":386.39,"l":385.175,"n":86,"o":386.39,"t":"2026-10-16T13:50:00Z","v":1155,"vw":385.878148},{"c":386.71,"h":386.71,"l":385.64,"n":49,"o":385.72,"t":"2026-10-16T13:55:00Z","v":576,"vw":386.151296},{"c":387.715,"h":387.94,"l":385.72,"n":58,"o":385.72,"t":"2026-10-16T14:00:00Z","v":1842,"vw":386.860984},{"c":386.8101,"h":387.62,"l":386.8101,"n":20,"o":387.62,"t":"2026-10-16T14:05:00Z","v":234,"vw":387.251864},{"c":387.42,"h":387.49,"l":386.44,"n":100,"o":387.03,"t":"2026-10-16T14:10:00Z","v":2015,"vw":387.107271},{"c":388.005,"h":388.1,"l":387.43,"n":64,"o":387.43,"t":"2026-10-16T14:15:00Z","v":2677,"vw":387.671683},{"c":388.245,"h":388.325,"l":388.21,"n":19,"o":388.235,"t":"2026-10-16T14:20:00Z","v":411,"vw":388.272406},{"c":388.37,"h":388.37,"l":388.08,"n":24,"o":388.08,"t":"2026-10-16T14:25:00Z","v":254,"vw":388.225},{"c":390.1425,"h":390.21,"l":388.085,"n":175,"o":388.085,"t":"2026-10-16T14:30:00Z","v":7891,"vw":388.907764},{"c":390.85,"h":390.93,"l":390.48,"n":51,"o":390.515,"t":"2026-10-16T14:35:00Z","v":1329,"vw":390.792615},{"c":389.94,"h":390.71,"l":389.94,"n":77,"o":390.71,"t":"2026-10-16T14:40:00Z","v":912,"vw":390.237},{"c":390.425,"h":390.425,"l":390.05,"n":31,"o":390.05,"t":"2026-10-16T14:45:00Z","v":827,"vw":390.108594},{"c":388.49,"h":389.38,"l":388.49,"n":56,"o":389.38,"t":"2026-10-16T14:50:00Z","v":681,"vw":388.989681},{"c":389.31,"h":389.31,"l":389.31,"n":12,"o":389.31,"t":"2026-10-16T14:55:00Z","v":137,"vw":389.31},{"c":388.35,"h":388.35,"l":388.35,"n":38,"o":388.35,"t":"2026-10-16T15:00:00Z","v":227,"vw":388.35},{"c":386.865,"h":387.81,"l":386.865,"n":145,"o":387.81,"t":"2026-10-16T15:05:00Z","v":1216,"vw":387.310413},{"c":386.4725,"h":387.01,"l":386.26,"n":73,"o":386.26,"t":"2026-10-16T15:10:00Z","v":780,"vw":386.601242},{"c":386.59,"h":386.79,"l":386.29,"n":131,"o":386.5,"t":"2026-10-16T15:15:00Z","v":5423,"vw":386.531821},{"c":387.11,"h":387.11,"l":385.95,"n":78,"o":386.585,"t":"2026-10-16T15:20:00Z","v":1025,"vw":386.255036},{"c":386.41,"h":387.1099,"l":386.41,"n":6,"o":387.1099,"t":"2026-10-16T15:25:00Z","v":111,"vw":386.795338},{"c":387.26,"h":387.36,"l":386.74,"n":58,"o":387.04,"t":"2026-10-16T15:30:00Z","v":846,"vw":387.062069},{"c":387.345,"h":387.59,"l":387.155,"n":21,"o":387.27,"t":"2026-10-16T15:35:00Z","v":388,"vw":387.372006},{"c":387.025,"h":387.05,"l":386.73,"n":74,"o":387.05,"t":"2026-10-16T15:40:00Z","v":919,"vw":386.927774},{"c":386.1,"h":387.1,"l":386.1,"n":167,"o":386.74,"t":"2026-10-16T15:45:00Z","v":1651,"vw":386.603366},{"c":386.1,"h":386.1,"l":386.1,"n":7,"o":386.1,"t":"2026-10-16T15:50:00Z","v":123,"vw":386.1},{"c":386.35,"h":386.35,"l":386.1,"n":53,"o":386.1,"t":"2026-10-16T15:55:00Z","v":643,"vw":386.257741},{"c":386.52,"h":386.57,"l":386.365,"n":34,"o":386.365,"t":"2026-10-16T16:00:00Z","v":390,"vw":386.515},{"c":387.035,"h":387.16,"l":386.46,"n":76,"o":386.46,"t":"2026-10-16T16:05:00Z","v":3132,"vw":386.801024},{"c":387.99,"h":387.99,"l":387.67,"n":49,"o":387.67,"t":"2026-10-16T16:10:00Z","v":546,"vw":387.766212},{"c":387.995,"h":387.995,"l":387.97,"n":12,"o":387.97,"t":"2026-10-16T16:20:00Z","v":112,"vw":387.983889},{"c":387.4,"h":388.12,"l":387.22,"n":88,"o":388.12,"t":"2026-10-16T16:25:00Z","v":1971,"vw":387.424658},{"c":386.53,"h":387.39,"l":386.53,"n":81,"o":387.3775,"t":"2026-10-16T16:30:00Z","v":765,"vw":387.095172},{"c":387.3,"h":387.3,"l":386.4,"n":60,"o":386.4,"t":"2026-10-16T16:35:00Z","v":1387,"vw":387.093078},{"c":386.1,"h":386.87,"l":386.1,"n":74,"o":386.69,"t":"2026-10-16T16:45:00Z","v":934,"vw":386.503715},{"c":385.9,"h":386.005,"l":385.9,"n":19,"o":386.005,"t":"2026-10-16T16:50:00Z","v":375,"vw":385.984929},{"c":386.18,"h":386.19,"l":385.62,"n":59,"o":385.73,"t":"2026-10-16T16:55:00Z","v":604,"vw":385.870509},{"c":385.8,"h":386.735,"l":385.8,"n":71,"o":386.31,"t":"2026-10-16T17:00:00Z","v":1224,"vw":386.595412},{"c":385.905,"h":385.905,"l":385.905,"n":3,"o":385.905,"t":"2026-10-16T17:10:00Z","v":51,"vw":385.905},{"c":385.425,"h":385.425,"l":385.32,"n":22,"o":385.32,"t":"2026-10-16T17:15:00Z","v":370,"vw":385.362},{"c":384.695,"h":385.31,"l":384.59,"n":96,"o":385.11,"t":"2026-10-16T17:20:00Z","v":1097,"vw":384.960965},{"c":385.735,"h":386,"l":385.145,"n":170,"o":385.49,"t":"2026-10-16T17:25:00Z","v":3929,"vw":385.427674},{"c":385.73,"h":385.82,"l":385.13,"n":69,"o":385.82,"t":"2026-10-16T17:30:00Z","v":712,"vw":385.428981},{"c":386.015,"h":386.09,"l":385.955,"n":30,"o":385.955,"t":"2026-10-16T17:35:00Z","v":453,"vw":386.016937},{"c":386.83,"h":386.87,"l":386.01,"n":37,"o":386.01,"t":"2026-10-16T17:40:00Z","v":462,"vw":386.456463},{"c":385.92,"h":386.99,"l":385.92,"n":147,"o":386.97,"t":"2026-10-16T17:45:00Z","v":1990,"vw":386.585958},{"c":385.81,"h":385.81,"l":385.79,"n":20,"o":385.79,"t":"2026-10-16T17:50:00Z","v":220,"vw":385.796154},{"c":385.3,"h":385.3,"l":385.14,"n":34,"o":385.14,"t":"2026-10-16T17:55:00Z","v":343,"vw":385.246667},{"c":384.04,"h":384.05,"l":383.99,"n":30,"o":384.05,"t":"2026-10-16T18:00:00Z","v":475,"vw":384.014444},{"c":383.985,"h":383.9925,"l":383.985,"n":21,"o":383.9925,"t":"2026-10-16T18:05:00Z","v":165,"vw":383.98875},{"c":383.54,"h":383.995,"l":383.54,"n":28,"o":383.995,"t":"2026-10-16T18:10:00Z","v":219,"vw":383.795},{"c":383.56,"h":383.995,"l":383.42,"n":71,"o":383.995,"t":"2026-10-16T18:15:00Z","v":692,"vw":383.5595},{"c":383.28,"h":383.78,"l":383.07,"n":143,"o":383.33,"t":"2026-10-16T18:20:00Z","v":2394,"vw":383.66621},{"c":383.29,"h":383.78,"l":382.98,"n":86,"o":383.78,"t":"2026-10-16T18:25:00Z","v":1308,"vw":383.297968},{"c":383.52,"h":383.52,"l":383.42,"n":33,"o":383.42,"t":"2026-10-16T18:30:00Z","v":654,"vw":383.463182},{"c":383.29,"h":383.455,"l":383.1,"n":81,"o":383.455,"t":"2026-10-16T18:35:00Z","v":954,"vw":383.245155},{"c":383.3602,"h":383.94,"l":383.305,"n":145,"o":383.94,"t":"2026-10-16T18:40:00Z","v":1456,"vw":383.515425},{"c":383.235,"h":383.7701,"l":383.235,"n":105,"o":383.46,"t":"2026-10-16T18:45:00Z","v":834,"vw":383.556669},{"c":381.9,"h":383.04,"l":381.9,"n":112,"o":383.04,"t":"2026-10-16T18:50:00Z","v":1263,"vw":382.481336},{"c":382.5,"h":382.5,"l":381.79,"n":59,"o":381.79,"t":"2026-10-16T18:55:00Z","v":725,"vw":382.329349},{"c":382.47,"h":382.89,"l":382.38,"n":59,"o":382.805,"t":"2026-10-16T19:00:00Z","v":694,"vw":382.572073},{"c":381.73,"h":382.765,"l":381.38,"n":119,"o":382.765,"t":"2026-10-16T19:05:00Z","v":1483,"vw":381.857871},{"c":383.735,"h":383.735,"l":381.83,"n":90,"o":381.83,"t":"2026-10-16T19:10:00Z","v":747,"vw":382.838977},{"c":382.95,"h":384.28,"l":382.87,"n":71,"o":384.28,"t":"2026-10-16T19:15:00Z","v":605,"vw":383.155},{"c":383.77,"h":384.36,"l":383.3375,"n":83,"o":383.3375,"t":"2026-10-16T19:20:00Z","v":921,"vw":383.90424},{"c":383.4175,"h":384.37,"l":383.05,"n":175,"o":383.32,"t":"2026-10-16T19:25:00Z","v":2533,"vw":383.402322},{"c":382.51,"h":383.8,"l":382.44,"n":208,"o":383.8,"t":"2026-10-16T19:30:00Z","v":2198,"vw":383.091682},{"c":382.425,"h":382.69,"l":382.425,"n":86,"o":382.69,"t":"2026-10-16T19:35:00Z","v":812,"vw":382.574747},{"c":381.905,"h":382.95,"l":381.905,"n":153,"o":382.76,"t":"2026-10-16T19:40:00Z","v":1819,"vw":382.471179},{"c":382.505,"h":382.505,"l":381.86,"n":104,"o":381.9,"t":"2026-10-16T19:45:00Z","v":1072,"vw":382.111903},{"c":382.065,"h":382.5,"l":381.75,"n":243,"o":382.29,"t":"2026-10-16T19:50:00Z","v":2951,"vw":382.10167},{"c":380.84,"h":381.85,"l":380.44,"n":768,"o":381.54,"t":"2026-10-16T19:55:00Z","v":9956,"vw":381.148508},{"c":380.89,"h":380.89,"l":380.89,"n":47,"o":380.89,"t":"2026-10-16T20:00:00Z","v":50191,"vw":380.89},{"c":381.59,"h":381.59,"l":381.59,"n":14,"o":381.59,"t":"2026-10-16T21:25:00Z","v":152,"vw":381.59},{"c":386.99,"h":387.51,"l":386.5,"n":31,"o":386.5,"t":"2026-10-19T11:15:00Z","v":445,"vw":387.114476},{"c":388.75,"h":388.75,"l":388.5,"n":15,"o":388.5,"t":"2026-10-19T12:15:00Z","v":196,"vw":388.676471},{"c":390.51,"h":390.51,"l":390.51,"n":6,"o":390.51,"t":"2026-10-19T13:10:00Z","v":109,"vw":390.51},{"c":391.63,"h":391.63,"l":390,"n":47,"o":391,"t":"2026-10-19T13:15:00Z","v":529,"vw":390.848175},{"c":393.01,"h":393.51,"l":392.18,"n":15,"o":392.21,"t":"2026-10-19T13:20:00Z","v":421,"vw":392.647067},{"c":387.5,"h":392.485,"l":387.5,"n":50,"o":389.56,"t":"2026-10-19T13:30:00Z","v":2906,"vw":390.494302},{"c":388.67,"h":390.7625,"l":385.72,"n":67,"o":390.7625,"t":"2026-10-19T13:35:00Z","v":1186,"vw":387.791186},{"c":388.9,"h":389.12,"l":388.27,"n":263,"o":389.12,"t":"2026-10-19T13:40:00Z","v":933,"vw":388.677617},{"c":389.23,"h":389.86,"l":387.45,"n":785,"o":387.45,"t":"2026-10-19T13:45:00Z","v":5547,"vw":388.582866},{"c":387.155,"h":389.87,"l":387.14,"n":207,"o":389.22,"t":"2026-10-19T13:50:00Z","v":8733,"vw":388.638344},{"c":385.25,"h":386.815,"l":385.13,"n":118,"o":386.815,"t":"2026-10-19T13:55:00Z","v":2283,"vw":385.565405},{"c":385.85,"h":386.44,"l":385.2125,"n":71,"o":385.325,"t":"2026-10-19T14:00:00Z","v":1371,"vw":385.614902},{"c":386.18,"h":387.325,"l":385.57,"n":71,"o":385.57,"t":"2026-10-19T14:10:00Z","v":1866,"vw":386.364913},{"c":388.25,"h":388.49,"l":386.6201,"n":242,"o":387.4099,"t":"2026-10-19T14:15:00Z","v":9918,"vw":387.817855},{"c":387.73,"h":388.15,"l":387.73,"n":13,"o":388.15,"t":"2026-10-19T14:20:00Z","v":162,"vw":387.988462},{"c":387.685,"h":387.69,"l":387.685,"n":36,"o":387.685,"t":"2026-10-19T14:25:00Z","v":485,"vw":387.685925},{"c":386.73,"h":387.585,"l":386.73,"n":52,"o":387.585,"t":"2026-10-19T14:30:00Z","v":437,"vw":387.11},{"c":386.16,"h":386.17,"l":386.16,"n":58,"o":386.17,"t":"2026-10-19T14:35:00Z","v":508,"vw":386.166667},{"c":388.29,"h":388.29,"l":387.12,"n":69,"o":387.12,"t":"2026-10-19T14:40:00Z","v":650,"vw":387.701199},{"c":388.13,"h":388.275,"l":387.73,"n":118,"o":388.25,"t":"2026-10-19T14:45:00Z","v":2268,"vw":388.097485},{"c":388.84,"h":389.13,"l":387.78,"n":178,"o":387.78,"t":"2026-10-19T14:50:00Z","v":6628,"vw":388.415371},{"c":389.585,"h":390.36,"l":389.5,"n":90,"o":389.6,"t":"2026-10-19T14:55:00Z","v":1941,"vw":389.888428},{"c":389.745,"h":389.79,"l":389.47,"n":48,"o":389.47,"t":"2026-10-19T15:00:00Z","v":1146,"vw":389.729373},{"c":390.65,"h":390.65,"l":389.705,"n":54,"o":389.71,"t":"2026-10-19T15:05:00Z","v":1215,"vw":389.848329},{"c":391.425,"h":392,"l":390.335,"n":168,"o":390.375,"t":"2026-10-19T15:10:00Z","v":4036,"vw":391.342913},{"c":391.44,"h":392.5099,"l":391.44,"n":35,"o":392.5099,"t":"2026-10-19T15:15:00Z","v":430,"vw":391.978639},{"c":393.2,"h":393.2,"l":392.44,"n":97,"o":392.44,"t":"2026-10-19T15:20:00Z","v":923,"vw":392.616256},{"c":393.405,"h":394.18,"l":392.79,"n":152,"o":393.955,"t":"2026-10-19T15:25:00Z","v":1754,"vw":393.475291},{"c":392.9,"h":393.28,"l":392.36,"n":67,"o":392.36,"t":"2026-10-19T15:30:00Z","v":1499,"vw":392.878419},{"c":393.795,"h":394.17,"l":392.91,"n":93,"o":392.915,"t":"2026-10-19T15:35:00Z","v":2926,"vw":393.106262},{"c":394.11,"h":394.14,"l":393.59,"n":23,"o":393.59,"t":"2026-10-19T15:40:00Z","v":210,"vw":393.903725},{"c":392.98,"h":393.45,"l":392.98,"n":83,"o":393.44,"t":"2026-10-19T15:45:00Z","v":1628,"vw":393.257731},{"c":392.72,"h":393.095,"l":392.71,"n":109,"o":393,"t":"2026-10-19T15:50:00Z","v":2883,"vw":392.994223},{"c":391.935,"h":392.89,"l":391.8515,"n":105,"o":392.89,"t":"2026-10-19T15:55:00Z","v":1321,"vw":392.118093},{"c":390.62,"h":391.92,"l":390.39,"n":81,"o":391.7,"t":"2026-10-19T16:00:00Z","v":1237,"vw":390.856217},{"c":389.97,"h":390.625,"l":389.97,"n":93,"o":390.625,"t":"2026-10-19T16:05:00Z","v":1435,"vw":390.357582},{"c":389.32,"h":389.72,"l":389.32,"n":52,"o":389.72,"t":"2026-10-19T16:10:00Z","v":556,"vw":389.49},{"c":389.11,"h":389.61,"l":389.11,"n":47,"o":389.61,"t":"2026-10-19T16:15:00Z","v":608,"vw":389.295294},{"c":388.56,"h":389.47,"l":388.56,"n":87,"o":388.76,"t":"2026-10-19T16:20:00Z","v":1116,"vw":388.882381},{"c":388.975,"h":389.29,"l":388.975,"n":39,"o":389.24,"t":"2026-10-19T16:25:00Z","v":367,"vw":389.19875},{"c":388.985,"h":388.985,"l":388.56,"n":47,"o":388.76,"t":"2026-10-19T16:30:00Z","v":560,"vw":388.795563},{"c":388.84,"h":389.4,"l":388.84,"n":114,"o":388.985,"t":"2026-10-19T16:40:00Z","v":1548,"vw":389.110006},{"c":388.47,"h":389.08,"l":388.47,"n":43,"o":389.08,"t":"2026-10-19T16:45:00Z","v":434,"vw":388.746154},{"c":387.97,"h":388.25,"l":387.97,"n":68,"o":388.25,"t":"2026-10-19T16:50:00Z","v":725,"vw":388.162},{"c":387.27,"h":387.595,"l":387.27,"n":38,"o":387.595,"t":"2026-10-19T16:55:00Z","v":332,"vw":387.483174},{"c":386.375,"h":387.19,"l":386.375,"n":92,"o":387.19,"t":"2026-10-19T17:00:00Z","v":1069,"vw":386.705764},{"c":385.91,"h":386.3401,"l":385.91,"n":59,"o":386.21,"t":"2026-10-19T17:05:00Z","v":832,"vw":386.115113},{"c":385.355,"h":385.42,"l":385.11,"n":35,"o":385.285,"t":"2026-10-19T17:10:00Z","v":1183,"vw":385.253522},{"c":386.235,"h":386.325,"l":385.11,"n":146,"o":385.11,"t":"2026-10-19T17:15:00Z","v":1955,"vw":386.15401},{"c":385.915,"h":386.16,"l":385.915,"n":67,"o":386.01,"t":"2026-10-19T17:20:00Z","v":728,"vw":385.998125},{"c":386.2825,"h":386.3,"l":385.9,"n":18,"o":386.3,"t":"2026-10-19T17:25:00Z","v":214,"vw":386.160833},{"c":385.47,"h":386.425,"l":385.47,"n":103,"o":386.425,"t":"2026-10-19T17:30:00Z","v":879,"vw":385.83222},{"c":384.86,"h":385.31,"l":384.63,"n":170,"o":385.16,"t":"2026-10-19T17:35:00Z","v":2367,"vw":384.961536},{"c":384.56,"h":384.875,"l":384.45,"n":101,"o":384.87,"t":"2026-10-19T17:40:00Z","v":1266,"vw":384.682857},{"c":383.34,"h":383.97,"l":383.34,"n":95,"o":383.97,"t":"2026-10-19T17:45:00Z","v":1021,"vw":383.719815},{"c":383.785,"h":383.785,"l":383.645,"n":12,"o":383.65,"t":"2026-10-19T17:50:00Z","v":263,"vw":383.675},{"c":383.51,"h":384.23,"l":383.38,"n":135,"o":383.4,"t":"2026-10-19T17:55:00Z","v":3058,"vw":383.908986},{"c":384.25,"h":384.91,"l":383.945,"n":136,"o":383.945,"t":"2026-10-19T18:00:00Z","v":1220,"vw":384.247813},{"c":384.395,"h":384.395,"l":383.8,"n":58,"o":383.91,"t":"2026-10-19T18:05:00Z","v":933,"vw":384.084985},{"c":384.45,"h":384.48,"l":384.07,"n":106,"o":384.425,"t":"2026-10-19T18:10:00Z","v":1517,"vw":384.378867},{"c":384.37,"h":384.37,"l":383.99,"n":81,"o":384.12,"t":"2026-10-19T18:15:00Z","v":969,"vw":384.278754},{"c":384.11,"h":384.11,"l":383.97,"n":80,"o":384.09,"t":"2026-10-19T18:20:00Z","v":780,"vw":384.0279},{"c":382.95,"h":384.11,"l":382.95,"n":203,"o":384.11,"t":"2026-10-19T18:25:00Z","v":2165,"vw":383.673438},{"c":382.94,"h":383.62,"l":382.94,"n":165,"o":383.14,"t":"2026-10-19T18:30:00Z","v":2147,"vw":383.201595},{"c":382.975,"h":383.49,"l":382.92,"n":68,"o":382.92,"t":"2026-10-19T18:35:00Z","v":630,"vw":383.311},{"c":383.375,"h":383.375,"l":383.375,"n":7,"o":383.375,"t":"2026-10-19T18:40:00Z","v":82,"vw":383.375},{"c":383.78,"h":384.59,"l":383.78,"n":178,"o":383.95,"t":"2026-10-19T18:45:00Z","v":2236,"vw":384.10794},{"c":384.175,"h":384.24,"l":384.01,"n":96,"o":384.24,"t":"2026-10-19T18:50:00Z","v":4398,"vw":384.186179},{"c":384.41,"h":384.41,"l":383.94,"n":111,"o":384.18,"t":"2026-10-19T18:55:00Z","v":1190,"vw":384.155662},{"c":384.86,"h":385.5301,"l":384.4,"n":191,"o":384.4,"t":"2026-10-19T19:00:00Z","v":2321,"vw":384.994501},{"c":384.33,"h":385.03,"l":384.33,"n":55,"o":384.8,"t":"2026-10-19T19:05:00Z","v":502,"vw":384.837273},{"c":384.13,"h":384.69,"l":384.12,"n":137,"o":384.65,"t":"2026-10-19T19:10:00Z","v":2448,"vw":384.357966},{"c":384.72,"h":384.72,"l":384.28,"n":104,"o":384.28,"t":"2026-10-19T19:15:00Z","v":1576,"vw":384.349149},{"c":386.62,"h":386.62,"l":385.19,"n":180,"o":385.665,"t":"2026-10-19T19:20:00Z","v":2498,"vw":385.452977},{"c":386.07,"h":387.2851,"l":386.07,"n":165,"o":387.2851,"t":"2026-10-19T19:25:00Z","v":1899,"vw":386.51011},{"c":385.62,"h":386.17,"l":385.61,"n":228,"o":386.07,"t":"2026-10-19T19:30:00Z","v":2529,"vw":385.983383},{"c":386.18,"h":386.44,"l":386.15,"n":240,"o":386.44,"t":"2026-10-19T19:35:00Z","v":2194,"vw":386.30825},{"c":386.645,"h":387.08,"l":386.16,"n":309,"o":386.435,"t":"2026-10-19T19:40:00Z","v":3580,"vw":386.736771},{"c":385.75,"h":386.16,"l":385.75,"n":121,"o":386.15,"t":"2026-10-19T19:45:00Z","v":1111,"vw":386.060253},{"c":385.085,"h":385.41,"l":384.41,"n":185,"o":385.38,"t":"2026-10-19T19:50:00Z","v":1656,"vw":384.981039},{"c":384.14,"h":384.54,"l":383.5,"n":1008,"o":384.42,"t":"2026-10-19T19:55:00Z","v":14174,"vw":384.176574},{"c":384.13,"h":384.13,"l":384.13,"n":58,"o":384.13,"t":"2026-10-19T20:00:00Z","v":41473,"vw":384.13},{"c":378.51,"h":378.51,"l":378.51,"n":59,"o":378.51,"t":"2026-10-20T11:45:00Z","v":257,"vw":378.51},{"c":376,"h":376.01,"l":376,"n":52,"o":376.01,"t":"2026-10-20T11:50:00Z","v":589,"vw":376.006286},{"c":376.51,"h":376.51,"l":375.5,"n":25,"o":375.5,"t":"2026-10-20T12:30:00Z","v":844,"vw":375.759556},{"c":377.2,"h":378.49,"l":377.2,"n":15,"o":378.49,"t":"2026-10-20T13:10:00Z","v":299,"vw":378.006986},{"c":378.8,"h":378.8,"l":378.8,"n":7,"o":378.8,"t":"2026-10-20T13:15:00Z","v":68,"vw":378.8},{"c":377.7,"h":379,"l":377.7,"n":19,"o":379,"t":"2026-10-20T13:20:00Z","v":421,"vw":378.144304},{"c":376.595,"h":377.96,"l":376.595,"n":51,"o":377.55,"t":"2026-10-20T13:30:00Z","v":1985,"vw":377.515916},{"c":377,"h":377,"l":374.59,"n":96,"o":375.56,"t":"2026-10-20T13:35:00Z","v":1541,"vw":375.6923},{"c":373.64,"h":376.92,"l":372.43,"n":59,"o":376.92,"t":"2026-10-20T13:40:00Z","v":721,"vw":373.948578},{"c":374.0562,"h":374.0562,"l":371.92,"n":97,"o":371.92,"t":"2026-10-20T13:45:00Z","v":1196,"vw":372.782967},{"c":374.89,"h":375.565,"l":371.8628,"n":117,"o":371.8628,"t":"2026-10-20T13:50:00Z","v":2949,"vw":373.42936},{"c":377.29,"h":377.29,"l":375.945,"n":56,"o":375.945,"t":"2026-10-20T13:55:00Z","v":2330,"vw":376.935193},{"c":378.405,"h":379.72,"l":377.405,"n":111,"o":377.405,"t":"2026-10-20T14:00:00Z","v":2964,"vw":378.683229},{"c":380.73,"h":380.74,"l":379.72,"n":102,"o":379.72,"t":"2026-10-20T14:05:00Z","v":1196,"vw":380.371588},{"c":380.485,"h":380.485,"l":378.9301,"n":83,"o":380.215,"t":"2026-10-20T14:10:00Z","v":881,"vw":379.835098},{"c":381.53,"h":381.81,"l":379.475,"n":101,"o":380.485,"t":"2026-10-20T14:15:00Z","v":2483,"vw":380.556616},{"c":382.3,"h":382.995,"l":381.54,"n":65,"o":381.54,"t":"2026-10-20T14:20:00Z","v":1780,"vw":382.761024},{"c":385.41,"h":385.41,"l":382.16,"n":411,"o":382.995,"t":"2026-10-20T14:25:00Z","v":3895,"vw":384.371494},{"c":383.385,"h":385.75,"l":383.34,"n":159,"o":385.37,"t":"2026-10-20T14:30:00Z","v":4146,"vw":384.698378},{"c":382.3101,"h":383.36,"l":382.02,"n":84,"o":383.35,"t":"2026-10-20T14:35:00Z","v":5389,"vw":382.99241},{"c":384.845,"h":385.4,"l":382.735,"n":124,"o":382.735,"t":"2026-10-20T14:40:00Z","v":3013,"vw":384.779217},{"c":384.46,"h":385.04,"l":384.46,"n":77,"o":384.845,"t":"2026-10-20T14:45:00Z","v":1182,"vw":384.803214},{"c":385.895,"h":385.905,"l":384.545,"n":139,"o":384.545,"t":"2026-10-20T14:50:00Z","v":3609,"vw":384.894319},{"c":385.72,"h":387.1512,"l":385.72,"n":90,"o":385.9,"t":"2026-10-20T14:55:00Z","v":2190,"vw":386.447043},{"c":385.39,"h":385.58,"l":385.39,"n":62,"o":385.58,"t":"2026-10-20T15:00:00Z","v":484,"vw":385.456667},{"c":384.775,"h":385.74,"l":384.25,"n":81,"o":385.74,"t":"2026-10-20T15:05:00Z","v":887,"vw":384.975831},{"c":381.97,"h":383.83,"l":381.575,"n":154,"o":383.83,"t":"2026-10-20T15:10:00Z","v":2016,"vw":382.731455},{"c":383.66,"h":383.66,"l":381.92,"n":121,"o":381.97,"t":"2026-10-20T15:15:00Z","v":2525,"vw":382.241346},{"c":383.72,"h":383.72,"l":383.195,"n":40,"o":383.66,"t":"2026-10-20T15:20:00Z","v":426,"vw":383.55875},{"c":382.07,"h":383.715,"l":382.07,"n":45,"o":383.715,"t":"2026-10-20T15:25:00Z","v":578,"vw":383.440833},{"c":382.615,"h":382.615,"l":382.615,"n":9,"o":382.615,"t":"2026-10-20T15:30:00Z","v":90,"vw":382.615},{"c":380.99,"h":381,"l":380.99,"n":42,"o":381,"t":"2026-10-20T15:35:00Z","v":521,"vw":380.99625},{"c":383.29,"h":383.29,"l":381.555,"n":58,"o":381.555,"t":"2026-10-20T15:40:00Z","v":915,"vw":382.312767},{"c":381.67,"h":381.67,"l":381.67,"n":22,"o":381.67,"t":"2026-10-20T15:45:00Z","v":255,"vw":381.67},{"c":383.14,"h":383.14,"l":381.61,"n":84,"o":382.42,"t":"2026-10-20T15:50:00Z","v":935,"vw":382.548093},{"c":383.29,"h":383.29,"l":383.12,"n":32,"o":383.12,"t":"2026-10-20T15:55:00Z","v":259,"vw":383.205},{"c":382.565,"h":383.69,"l":382.535,"n":126,"o":383.68,"t":"2026-10-20T16:00:00Z","v":1290,"vw":383.165486},{"c":382.8925,"h":382.8925,"l":382.8925,"n":36,"o":382.8925,"t":"2026-10-20T16:10:00Z","v":316,"vw":382.8925},{"c":381.71,"h":382.24,"l":381.71,"n":59,"o":382.24,"t":"2026-10-20T16:15:00Z","v":332,"vw":381.975},{"c":382.14,"h":382.14,"l":381.42,"n":56,"o":381.42,"t":"2026-10-20T16:20:00Z","v":407,"vw":381.78},{"c":382.73,"h":382.73,"l":382.04,"n":71,"o":382.04,"t":"2026-10-20T16:25:00Z","v":882,"vw":382.410807},{"c":383.37,"h":383.37,"l":383.37,"n":21,"o":383.37,"t":"2026-10-20T16:40:00Z","v":330,"vw":383.37},{"c":383.385,"h":384.2061,"l":383.38,"n":57,"o":383.385,"t":"2026-10-20T16:45:00Z","v":668,"vw":383.527634},{"c":381.945,"h":382.32,"l":381.55,"n":121,"o":382.32,"t":"2026-10-20T16:50:00Z","v":1830,"vw":381.891625},{"c":381.46,"h":382.42,"l":381.46,"n":48,"o":382.42,"t":"2026-10-20T16:55:00Z","v":370,"vw":381.94},{"c":382,"h":382,"l":381.05,"n":61,"o":381.05,"t":"2026-10-20T17:00:00Z","v":852,"vw":381.912691},{"c":382.45,"h":382.45,"l":382.23,"n":73,"o":382.45,"t":"2026-10-20T17:05:00Z","v":637,"vw":382.412573},{"c":382.46,"h":382.46,"l":382.46,"n":17,"o":382.46,"t":"2026-10-20T17:10:00Z","v":147,"vw":382.46},{"c":382.19,"h":382.505,"l":382.19,"n":85,"o":382.42,"t":"2026-10-20T17:15:00Z","v":1386,"vw":382.323297},{"c":382.64,"h":382.64,"l":381.66,"n":95,"o":382.155,"t":"2026-10-20T17:20:00Z","v":1147,"vw":382.486219},{"c":382.24,"h":382.6499,"l":381.95,"n":258,"o":382.5,"t":"2026-10-20T17:25:00Z","v":4622,"vw":382.254375},{"c":382.32,"h":382.67,"l":382.32,"n":125,"o":382.65,"t":"2026-10-20T17:30:00Z","v":2155,"vw":382.549244},{"c":382.055,"h":382.285,"l":382.05,"n":69,"o":382.05,"t":"2026-10-20T17:35:00Z","v":1197,"vw":382.08925},{"c":382.04,"h":382.71,"l":382.04,"n":86,"o":382.06,"t":"2026-10-20T17:40:00Z","v":895,"vw":382.272176},{"c":382.045,"h":382.71,"l":382.01,"n":120,"o":382.71,"t":"2026-10-20T17:45:00Z","v":1249,"vw":382.249444},{"c":382.055,"h":382.29,"l":381.91,"n":188,"o":381.91,"t":"2026-10-20T17:50:00Z","v":2025,"vw":382.140418},{"c":382.97,"h":382.97,"l":382.1,"n":170,"o":382.13,"t":"2026-10-20T18:00:00Z","v":2367,"vw":382.490824},{"c":382.44,"h":382.97,"l":382.44,"n":64,"o":382.97,"t":"2026-10-20T18:05:00Z","v":491,"vw":382.63961},{"c":382.89,"h":382.935,"l":382.885,"n":64,"o":382.885,"t":"2026-10-20T18:10:00Z","v":567,"vw":382.907786},{"c":382.55,"h":382.93,"l":382.45,"n":92,"o":382.56,"t":"2026-10-20T18:15:00Z","v":846,"vw":382.56},{"c":382.3,"h":382.57,"l":382.1,"n":318,"o":382.57,"t":"2026-10-20T18:20:00Z","v":2920,"vw":382.445181},{"c":382.73,"h":382.73,"l":382.24,"n":166,"o":382.26,"t":"2026-10-20T18:25:00Z","v":1807,"vw":382.273642},{"c":381.85,"h":382.41,"l":381.85,"n":134,"o":382.4,"t":"2026-10-20T18:30:00Z","v":1251,"vw":382.204245},{"c":381.61,"h":381.61,"l":381.61,"n":31,"o":381.61,"t":"2026-10-20T18:35:00Z","v":117,"vw":381.61},{"c":380.93,"h":381.52,"l":380.93,"n":55,"o":381.52,"t":"2026-10-20T18:40:00Z","v":308,"vw":381.309256},{"c":381.45,"h":381.9,"l":380.89,"n":217,"o":380.89,"t":"2026-10-20T18:45:00Z","v":1912,"vw":381.553343},{"c":381.91,"h":381.91,"l":381.17,"n":58,"o":381.8375,"t":"2026-10-20T18:50:00Z","v":476,"vw":381.652063},{"c":381.735,"h":381.94,"l":381.73,"n":113,"o":381.73,"t":"2026-10-20T18:55:00Z","v":958,"vw":381.765161},{"c":382.5799,"h":382.5799,"l":381.735,"n":116,"o":381.875,"t":"2026-10-20T19:00:00Z","v":1183,"vw":381.954054},{"c":382.58,"h":382.58,"l":382.525,"n":91,"o":382.58,"t":"2026-10-20T19:05:00Z","v":806,"vw":382.564058},{"c":382.775,"h":382.775,"l":382.48,"n":57,"o":382.48,"t":"2026-10-20T19:10:00Z","v":405,"vw":382.638283},{"c":382.335,"h":382.775,"l":381.855,"n":316,"o":382.775,"t":"2026-10-20T19:15:00Z","v":4338,"vw":382.146281},{"c":382,"h":382,"l":381.89,"n":74,"o":381.89,"t":"2026-10-20T19:20:00Z","v":509,"vw":381.945},{"c":382.25,"h":382.4,"l":381.78,"n":168,"o":381.8,"t":"2026-10-20T19:25:00Z","v":1952,"vw":382.052687},{"c":382.02,"h":382.41,"l":381.84,"n":221,"o":381.84,"t":"2026-10-20T19:30:00Z","v":1953,"vw":382.231645},{"c":381.895,"h":382.37,"l":381.75,"n":172,"o":382.37,"t":"2026-10-20T19:35:00Z","v":1722,"vw":381.925138},{"c":382.765,"h":382.935,"l":381.785,"n":266,"o":381.85,"t":"2026-10-20T19:40:00Z","v":4960,"vw":382.694722},{"c":382.93,"h":383.43,"l":382.765,"n":230,"o":382.765,"t":"2026-10-20T19:45:00Z","v":2512,"vw":382.992657},{"c":384.5,"h":384.69,"l":382.82,"n":372,"o":382.82,"t":"2026-10-20T19:50:00Z","v":6924,"vw":384.123995},{"c":383.415,"h":384.26,"l":383.05,"n":1110,"o":384.24,"t":"2026-10-20T19:55:00Z","v":16147,"vw":383.557068},{"c":383.63,"h":383.63,"l":383.63,"n":44,"o":383.63,"t":"2026-10-20T20:00:00Z","v":36610,"vw":383.63},{"c":388.2597,"h":388.2597,"l":387.97,"n":4,"o":387.97,"t":"2026-10-20T22:15:00Z","v":110,"vw":388.11485},{"c":386.42,"h":386.42,"l":386.42,"n":4,"o":386.42,"t":"2026-10-20T23:10:00Z","v":301,"vw":386.42},{"c":386.42,"h":386.42,"l":386.42,"n":2,"o":386.42,"t":"2026-10-20T23:15:00Z","v":299,"vw":386.42},{"c":389.74,"h":389.74,"l":389.74,"n":16,"o":389.74,"t":"2026-10-21T11:55:00Z","v":88,"vw":389.74},{"c":393.46,"h":396.01,"l":391,"n":91,"o":391.01,"t":"2026-10-21T12:20:00Z","v":1153,"vw":393.548005},{"c":392.79,"h":392.79,"l":390,"n":28,"o":390,"t":"2026-10-21T12:25:00Z","v":1344,"vw":390.119665},{"c":391.45,"h":391.51,"l":391,"n":10,"o":391,"t":"2026-10-21T12:30:00Z","v":680,"vw":391.422485},{"c":390.81,"h":391.5,"l":390.81,"n":63,"o":391,"t":"2026-10-21T12:35:00Z","v":1651,"vw":391.116773},{"c":391,"h":391,"l":390.91,"n":13,"o":390.92,"t":"2026-10-21T12:40:00Z","v":423,"vw":390.928192},{"c":390.9,"h":390.91,"l":390.9,"n":4,"o":390.91,"t":"2026-10-21T12:45:00Z","v":144,"vw":390.904828},{"c":390.7,"h":390.7,"l":390.7,"n":3,"o":390.7,"t":"2026-10-21T12:50:00Z","v":70,"vw":390.7},{"c":391.49,"h":391.49,"l":391.49,"n":2,"o":391.49,"t":"2026-10-21T13:00:00Z","v":162,"vw":391.49},{"c":390.9,"h":391.94,"l":390.9,"n":6,"o":391.94,"t":"2026-10-21T13:15:00Z","v":139,"vw":391.361132},{"c":393,"h":393,"l":393,"n":3,"o":393,"t":"2026-10-21T13:25:00Z","v":100,"vw":393},{"c":391.83,"h":395.74,"l":385.415,"n":59,"o":392.71,"t":"2026-10-21T13:30:00Z","v":2819,"vw":392.816215},{"c":388.38,"h":388.38,"l":388.38,"n":15,"o":388.38,"t":"2026-10-21T13:35:00Z","v":188,"vw":388.38},{"c":387.95,"h":388.43,"l":387.95,"n":20,"o":388.33,"t":"2026-10-21T13:40:00Z","v":260,"vw":388.145455},{"c":389.435,"h":389.94,"l":388.53,"n":31,"o":388.53,"t":"2026-10-21T13:45:00Z","v":473,"vw":389.231765},{"c":391.055,"h":391.23,"l":389.68,"n":36,"o":391.23,"t":"2026-10-21T13:50:00Z","v":454,"vw":390.300455},{"c":390.74,"h":392.615,"l":390.74,"n":37,"o":392.615,"t":"2026-10-21T13:55:00Z","v":336,"vw":391.436066},{"c":390.25,"h":391.25,"l":389.38,"n":404,"o":389.88,"t":"2026-10-21T14:00:00Z","v":4625,"vw":390.52253},{"c":389.8675,"h":391.25,"l":389,"n":118,"o":391.25,"t":"2026-10-21T14:05:00Z","v":4453,"vw":389.819883},{"c":389.87,"h":390.56,"l":389.8,"n":414,"o":390.56,"t":"2026-10-21T14:10:00Z","v":7135,"vw":389.870355},{"c":389.03,"h":390.71,"l":387.86,"n":210,"o":389.88,"t":"2026-10-21T14:15:00Z","v":8571,"vw":389.67475},{"c":389.74,"h":389.74,"l":388.91,"n":76,"o":389.33,"t":"2026-10-21T14:20:00Z","v":1261,"vw":389.207082},{"c":389.49,"h":389.49,"l":388.05,"n":61,"o":388.69,"t":"2026-10-21T14:25:00Z","v":1483,"vw":388.648092},{"c":387.54,"h":390.45,"l":387.13,"n":138,"o":389.95,"t":"2026-10-21T14:30:00Z","v":1080,"vw":388.749062},{"c":388.87,"h":389.345,"l":388.86,"n":20,"o":389.34,"t":"2026-10-21T14:35:00Z","v":248,"vw":389.10375},{"c":388.87,"h":388.87,"l":388.87,"n":23,"o":388.87,"t":"2026-10-21T14:40:00Z","v":184,"vw":388.87},{"c":389.655,"h":390.61,"l":387.47,"n":101,"o":388.97,"t":"2026-10-21T14:45:00Z","v":1939,"vw":388.997524},{"c":389.045,"h":389.8,"l":388.45,"n":22,"o":389.74,"t":"2026-10-21T14:50:00Z","v":555,"vw":389.370851},{"c":388.135,"h":389.26,"l":387.92,"n":48,"o":389.26,"t":"2026-10-21T14:55:00Z","v":637,"vw":388.837609},{"c":389.27,"h":389.27,"l":388.1,"n":94,"o":388.12,"t":"2026-10-21T15:00:00Z","v":980,"vw":388.531624},{"c":389,"h":389.27,"l":389,"n":35,"o":389.27,"t":"2026-10-21T15:05:00Z","v":483,"vw":389.138111},{"c":389.01,"h":389.01,"l":389.01,"n":10,"o":389.01,"t":"2026-10-21T15:10:00Z","v":163,"vw":389.01},{"c":389,"h":389.01,"l":389,"n":17,"o":389.01,"t":"2026-10-21T15:15:00Z","v":119,"vw":389.005},{"c":388.165,"h":388.57,"l":388.02,"n":57,"o":388.57,"t":"2026-10-21T15:20:00Z","v":562,"vw":388.279032},{"c":388.88,"h":388.88,"l":388.145,"n":25,"o":388.15,"t":"2026-10-21T15:25:00Z","v":520,"vw":388.363763},{"c":388.065,"h":388.645,"l":388.065,"n":74,"o":388.45,"t":"2026-10-21T15:30:00Z","v":1667,"vw":388.482567},{"c":388.54,"h":389.055,"l":387.795,"n":58,"o":387.795,"t":"2026-10-21T15:35:00Z","v":690,"vw":388.497561},{"c":389.075,"h":389.1,"l":388.61,"n":157,"o":388.74,"t":"2026-10-21T15:40:00Z","v":3223,"vw":388.647705},{"c":388.96,"h":389.86,"l":388.96,"n":94,"o":389.33,"t":"2026-10-21T15:45:00Z","v":966,"vw":389.399788},{"c":389.32,"h":389.66,"l":389.32,"n":8,"o":389.66,"t":"2026-10-21T15:55:00Z","v":211,"vw":389.525025},{"c":389.16,"h":389.16,"l":388.92,"n":25,"o":388.92,"t":"2026-10-21T16:00:00Z","v":179,"vw":389.032},{"c":388.83,"h":389.15,"l":388.52,"n":84,"o":389.15,"t":"2026-10-21T16:05:00Z","v":1411,"vw":388.794995},{"c":388.2303,"h":388.3,"l":388.2303,"n":10,"o":388.3,"t":"2026-10-21T16:15:00Z","v":784,"vw":388.239624},{"c":388.805,"h":388.805,"l":388.805,"n":7,"o":388.805,"t":"2026-10-21T16:20:00Z","v":111,"vw":388.805},{"c":388.035,"h":388.19,"l":387.95,"n":118,"o":388.19,"t":"2026-10-21T16:25:00Z","v":1327,"vw":388.092996},{"c":388.0051,"h":388.0051,"l":388.0051,"n":6,"o":388.0051,"t":"2026-10-21T16:30:00Z","v":73,"vw":388.0051},{"c":390.605,"h":390.62,"l":387.74,"n":138,"o":387.74,"t":"2026-10-21T16:35:00Z","v":3679,"vw":389.548604},{"c":389.82,"h":390.915,"l":389.82,"n":58,"o":390.915,"t":"2026-10-21T16:40:00Z","v":627,"vw":390.341334},{"c":389.81,"h":389.81,"l":388.7,"n":53,"o":389.28,"t":"2026-10-21T16:45:00Z","v":1232,"vw":389.099206},{"c":389.83,"h":389.83,"l":389.78,"n":34,"o":389.78,"t":"2026-10-21T16:50:00Z","v":337,"vw":389.805},{"c":389.84,"h":390.455,"l":389.835,"n":36,"o":390.33,"t":"2026-10-21T17:00:00Z","v":745,"vw":389.942221},{"c":389.96,"h":390.415,"l":389.96,"n":66,"o":390.38,"t":"2026-10-21T17:05:00Z","v":1300,"vw":390.085435},{"c":390.535,"h":390.535,"l":389.955,"n":25,"o":389.955,"t":"2026-10-21T17:10:00Z","v":355,"vw":390.077685},{"c":390.98,"h":390.98,"l":390.98,"n":11,"o":390.98,"t":"2026-10-21T17:15:00Z","v":113,"vw":390.98},{"c":391.3,"h":391.3,"l":391.23,"n":24,"o":391.23,"t":"2026-10-21T17:20:00Z","v":220,"vw":391.276667},{"c":391.425,"h":391.425,"l":390.4274,"n":36,"o":390.4274,"t":"2026-10-21T17:25:00Z","v":1300,"vw":391.283679},{"c":391.55,"h":392.2,"l":390.6501,"n":54,"o":391.425,"t":"2026-10-21T17:30:00Z","v":571,"vw":391.46028},{"c":391.665,"h":391.665,"l":391.6551,"n":32,"o":391.6551,"t":"2026-10-21T17:35:00Z","v":241,"vw":391.659759},{"c":391.655,"h":391.67,"l":391.655,"n":22,"o":391.67,"t":"2026-10-21T17:40:00Z","v":277,"vw":391.660455},{"c":391.95,"h":392.29,"l":391.03,"n":311,"o":392.29,"t":"2026-10-21T17:45:00Z","v":4650,"vw":391.824253},{"c":391.89,"h":392.26,"l":391.89,"n":41,"o":391.985,"t":"2026-10-21T17:50:00Z","v":295,"vw":392.03546},{"c":392.125,"h":392.125,"l":392.125,"n":9,"o":392.125,"t":"2026-10-21T17:55:00Z","v":85,"vw":392.125},{"c":392.05,"h":392.115,"l":391.66,"n":67,"o":392.115,"t":"2026-10-21T18:00:00Z","v":849,"vw":391.892737},{"c":392.57,"h":392.595,"l":392.205,"n":27,"o":392.205,"t":"2026-10-21T18:05:00Z","v":336,"vw":392.4275},{"c":392.62,"h":392.62,"l":392.1001,"n":21,"o":392.595,"t":"2026-10-21T18:15:00Z","v":284,"vw":392.321915},{"c":391.8,"h":392.22,"l":391.79,"n":82,"o":392.15,"t":"2026-10-21T18:20:00Z","v":1168,"vw":392.059616},{"c":392.05,"h":392.05,"l":391.68,"n":26,"o":391.68,"t":"2026-10-21T18:25:00Z","v":278,"vw":391.849143},{"c":392.08,"h":392.08,"l":392.08,"n":14,"o":392.08,"t":"2026-10-21T18:35:00Z","v":57,"vw":392.08},{"c":392.3,"h":392.935,"l":392.3,"n":149,"o":392.47,"t":"2026-10-21T18:40:00Z","v":1520,"vw":392.51116},{"c":391.79,"h":392.47,"l":391.55,"n":189,"o":392.41,"t":"2026-10-21T18:45:00Z","v":2950,"vw":391.956959},{"c":390.9,"h":391.04,"l":390.9,"n":41,"o":391.04,"t":"2026-10-21T18:50:00Z","v":307,"vw":390.993333},{"c":390.505,"h":390.74,"l":390.23,"n":139,"o":390.74,"t":"2026-10-21T18:55:00Z","v":1446,"vw":390.512564},{"c":389.87,"h":390.23,"l":389.365,"n":130,"o":390.23,"t":"2026-10-21T19:00:00Z","v":1501,"vw":389.864736},{"c":389.22,"h":389.74,"l":388.815,"n":62,"o":388.815,"t":"2026-10-21T19:05:00Z","v":645,"vw":389.39107},{"c":389.095,"h":389.14,"l":388.545,"n":49,"o":388.6,"t":"2026-10-21T19:10:00Z","v":1102,"vw":389.034891},{"c":390.33,"h":390.33,"l":389.72,"n":42,"o":389.72,"t":"2026-10-21T19:15:00Z","v":365,"vw":389.889159},{"c":389.985,"h":390.59,"l":389.48,"n":102,"o":390.59,"t":"2026-10-21T19:20:00Z","v":1548,"vw":389.929584},{"c":390.745,"h":390.745,"l":390.58,"n":89,"o":390.58,"t":"2026-10-21T19:25:00Z","v":736,"vw":390.645},{"c":391.45,"h":391.6,"l":390.99,"n":138,"o":391.51,"t":"2026-10-21T19:30:00Z","v":1522,"vw":391.480298},{"c":391.405,"h":391.405,"l":390.98,"n":57,"o":391.09,"t":"2026-10-21T19:35:00Z","v":863,"vw":391.063333},{"c":391.03,"h":391.03,"l":390.34,"n":149,"o":390.99,"t":"2026-10-21T19:40:00Z","v":1657,"vw":390.740149},{"c":390.73,"h":391.205,"l":390.73,"n":54,"o":391.205,"t":"2026-10-21T19:45:00Z","v":584,"vw":390.975},{"c":390.515,"h":390.515,"l":390.03,"n":125,"o":390.5,"t":"2026-10-21T19:50:00Z","v":1831,"vw":390.373476},{"c":389.84,"h":390.03,"l":389.36,"n":667,"o":390.02,"t":"2026-10-21T19:55:00Z","v":8249,"vw":389.783477},{"c":389.65,"h":392.92,"l":389.65,"n":43,"o":389.65,"t":"2026-10-21T20:00:00Z","v":31486,"vw":389.654879},{"c":375.99,"h":384,"l":375.99,"n":11,"o":384,"t":"2026-10-22T08:20:00Z","v":1273,"vw":382.778136},{"c":380.8,"h":380.8,"l":380.8,"n":1,"o":380.8,"t":"2026-10-22T10:30:00Z","v":58,"vw":380.8},{"c":377.15,"h":380.01,"l":377.01,"n":41,"o":380.01,"t":"2026-10-22T11:10:00Z","v":943,"vw":378.956306},{"c":376.68,"h":378,"l":375,"n":78,"o":378,"t":"2026-10-22T11:15:00Z","v":863,"vw":376.506591},{"c":376.51,"h":376.95,"l":376,"n":25,"o":376,"t":"2026-10-22T11:20:00Z","v":869,"vw":376.546735},{"c":376.51,"h":376.82,"l":375,"n":35,"o":375,"t":"2026-10-22T11:25:00Z","v":1542,"vw":375.928558},{"c":376.88,"h":378.01,"l":376.88,"n":20,"o":378.01,"t":"2026-10-22T12:10:00Z","v":218,"vw":377.20518},{"c":377.1,"h":377.1,"l":377.1,"n":6,"o":377.1,"t":"2026-10-22T12:15:00Z","v":216,"vw":377.1},{"c":377.28,"h":378,"l":377.28,"n":10,"o":378,"t":"2026-10-22T12:20:00Z","v":365,"vw":377.64},{"c":377.44,"h":378.48,"l":377.44,"n":32,"o":378.48,"t":"2026-10-22T12:25:00Z","v":649,"vw":377.653889},{"c":377.3,"h":377.3,"l":377.3,"n":1,"o":377.3,"t":"2026-10-22T13:15:00Z","v":60,"vw":377.3},{"c":381.01,"h":381.01,"l":381.01,"n":4,"o":381.01,"t":"2026-10-22T13:25:00Z","v":112,"vw":381.01},{"c":375,"h":389.89,"l":373.4,"n":144,"o":384.19,"t":"2026-10-22T13:30:00Z","v":6693,"vw":378.537601},{"c":373.25,"h":376.5,"l":373.09,"n":198,"o":373.66,"t":"2026-10-22T13:35:00Z","v":11107,"vw":375.385271},{"c":371.15,"h":373.12,"l":371.15,"n":40,"o":373.12,"t":"2026-10-22T13:40:00Z","v":518,"vw":372.462017},{"c":371.32,"h":371.505,"l":368.86,"n":63,"o":368.86,"t":"2026-10-22T13:45:00Z","v":722,"vw":370.84},{"c":370.565,"h":372.5152,"l":368.39,"n":76,"o":371.04,"t":"2026-10-22T13:50:00Z","v":1957,"vw":370.102319},{"c":371.22,"h":371.22,"l":368.9,"n":190,"o":370.81,"t":"2026-10-22T13:55:00Z","v":6656,"vw":370.502012},{"c":371.15,"h":372.43,"l":371.15,"n":41,"o":372.31,"t":"2026-10-22T14:00:00Z","v":426,"vw":371.806752},{"c":367.6,"h":371.2099,"l":367.19,"n":136,"o":371.15,"t":"2026-10-22T14:05:00Z","v":1571,"vw":369.451986},{"c":365.42,"h":367.855,"l":364.5,"n":151,"o":367.855,"t":"2026-10-22T14:10:00Z","v":2128,"vw":365.929261},{"c":363.89,"h":364.69,"l":363.49,"n":92,"o":364.69,"t":"2026-10-22T14:15:00Z","v":1635,"vw":363.887187},{"c":359.03,"h":363.37,"l":359.03,"n":185,"o":363.36,"t":"2026-10-22T14:20:00Z","v":3274,"vw":361.475731},{"c":358.41,"h":359.4635,"l":358.27,"n":69,"o":358.27,"t":"2026-10-22T14:25:00Z","v":2104,"vw":358.38311},{"c":360.24,"h":360.6,"l":357.425,"n":163,"o":357.425,"t":"2026-10-22T14:30:00Z","v":2399,"vw":358.392133},{"c":358.66,"h":359.575,"l":357.465,"n":81,"o":359.57,"t":"2026-10-22T14:35:00Z","v":1293,"vw":359.051796},{"c":360.535,"h":361.64,"l":358.0101,"n":166,"o":359.7675,"t":"2026-10-22T14:40:00Z","v":3142,"vw":360.458621},{"c":359.035,"h":360.575,"l":358.7,"n":283,"o":360.535,"t":"2026-10-22T14:45:00Z","v":12270,"vw":360.120468},{"c":359.305,"h":361.035,"l":359.01,"n":236,"o":359.025,"t":"2026-10-22T14:50:00Z","v":13852,"vw":360.225998},{"c":360.82,"h":360.82,"l":359.305,"n":170,"o":359.305,"t":"2026-10-22T14:55:00Z","v":6233,"vw":360.333492},{"c":359.42,"h":360.81,"l":358.77,"n":136,"o":360.81,"t":"2026-10-22T15:00:00Z","v":6370,"vw":360.584909},{"c":358.86,"h":358.86,"l":358,"n":100,"o":358.6,"t":"2026-10-22T15:05:00Z","v":1518,"vw":358.487844},{"c":356.95,"h":358.5625,"l":356.95,"n":168,"o":357.92,"t":"2026-10-22T15:10:00Z","v":3029,"vw":357.718278},{"c":358.33,"h":359.28,"l":356.205,"n":110,"o":356.385,"t":"2026-10-22T15:15:00Z","v":2042,"vw":357.392165},{"c":358.27,"h":358.76,"l":358.12,"n":84,"o":358.76,"t":"2026-10-22T15:20:00Z","v":1141,"vw":358.328758},{"c":356.14,"h":357.32,"l":355.825,"n":325,"o":357.32,"t":"2026-10-22T15:25:00Z","v":8842,"vw":356.569496},{"c":356.075,"h":356.24,"l":355.505,"n":179,"o":355.97,"t":"2026-10-22T15:30:00Z","v":4257,"vw":355.983651},{"c":356.31,"h":356.81,"l":355.85,"n":150,"o":355.85,"t":"2026-10-22T15:35:00Z","v":2768,"vw":356.439622},{"c":356.3,"h":356.815,"l":355.54,"n":179,"o":356.25,"t":"2026-10-22T15:40:00Z","v":4928,"vw":356.083903},{"c":356.04,"h":356.46,"l":355.305,"n":124,"o":356.46,"t":"2026-10-22T15:45:00Z","v":3840,"vw":356.01057},{"c":356.46,"h":356.87,"l":356.055,"n":118,"o":356.13,"t":"2026-10-22T15:50:00Z","v":3406,"vw":356.420849},{"c":357.755,"h":358.045,"l":356.46,"n":191,"o":356.46,"t":"2026-10-22T15:55:00Z","v":3832,"vw":357.283675},{"c":357.225,"h":359.13,"l":356.73,"n":250,"o":358.36,"t":"2026-10-22T16:00:00Z","v":6575,"vw":357.985035},{"c":357.415,"h":357.7,"l":356.79,"n":154,"o":357.055,"t":"2026-10-22T16:05:00Z","v":5110,"vw":357.049922},{"c":358.18,"h":358.41,"l":357.74,"n":96,"o":357.75,"t":"2026-10-22T16:10:00Z","v":1312,"vw":358.107047},{"c":357.95,"h":357.95,"l":357.06,"n":235,"o":357.78,"t":"2026-10-22T16:15:00Z","v":5722,"vw":357.468126},{"c":358.305,"h":358.49,"l":357.525,"n":267,"o":357.7,"t":"2026-10-22T16:20:00Z","v":12001,"vw":358.167328},{"c":357.905,"h":358.53,"l":357.53,"n":93,"o":358.53,"t":"2026-10-22T16:25:00Z","v":1017,"vw":357.950323},{"c":357.08,"h":357.87,"l":356.92,"n":120,"o":357.87,"t":"2026-10-22T16:30:00Z","v":1918,"vw":357.257368},{"c":355.78,"h":356.58,"l":355.57,"n":141,"o":356.58,"t":"2026-10-22T16:35:00Z","v":5296,"vw":355.988127},{"c":355.52,"h":356.41,"l":354.25,"n":534,"o":355.89,"t":"2026-10-22T16:40:00Z","v":21532,"vw":355.631947},{"c":355.98,"h":355.98,"l":353.62,"n":257,"o":355.2,"t":"2026-10-22T16:45:00Z","v":14673,"vw":354.79648},{"c":357.58,"h":357.6,"l":355.89,"n":158,"o":356.45,"t":"2026-10-22T16:50:00Z","v":3706,"vw":356.745592},{"c":359,"h":359,"l":357.32,"n":221,"o":358.665,"t":"2026-10-22T16:55:00Z","v":8364,"vw":358.368572},{"c":358.67,"h":359.8,"l":357.29,"n":258,"o":358.3,"t":"2026-10-22T17:00:00Z","v":10019,"vw":358.627052},{"c":359.82,"h":359.865,"l":358.17,"n":225,"o":359.55,"t":"2026-10-22T17:05:00Z","v":7498,"vw":358.572698},{"c":358.8,"h":359.3451,"l":358.31,"n":225,"o":358.95,"t":"2026-10-22T17:10:00Z","v":11630,"vw":359.008081},{"c":359.85,"h":360.88,"l":358.955,"n":163,"o":358.96,"t":"2026-10-22T17:15:00Z","v":4235,"vw":359.243708},{"c":360,"h":360.07,"l":359.17,"n":94,"o":359.17,"t":"2026-10-22T17:20:00Z","v":1787,"vw":359.811759},{"c":359.44,"h":360.1,"l":359.06,"n":110,"o":359.84,"t":"2026-10-22T17:25:00Z","v":3641,"vw":359.638785},{"c":359.71,"h":359.78,"l":358.82,"n":247,"o":359.025,"t":"2026-10-22T17:30:00Z","v":5454,"vw":359.256929},{"c":358.14,"h":359.785,"l":357.95,"n":168,"o":359.23,"t":"2026-10-22T17:35:00Z","v":3617,"vw":359.049804},{"c":357.64,"h":358.31,"l":357.64,"n":171,"o":358.14,"t":"2026-10-22T17:40:00Z","v":3606,"vw":358.231895},{"c":359.19,"h":359.195,"l":357.471,"n":200,"o":357.795,"t":"2026-10-22T17:45:00Z","v":6851,"vw":358.00407},{"c":358.23,"h":358.66,"l":357.605,"n":136,"o":358.4,"t":"2026-10-22T17:50:00Z","v":2126,"vw":358.309656},{"c":357.12,"h":357.98,"l":357.12,"n":133,"o":357.98,"t":"2026-10-22T17:55:00Z","v":2327,"vw":357.198569},{"c":355.155,"h":356.75,"l":355.155,"n":137,"o":356.75,"t":"2026-10-22T18:00:00Z","v":1380,"vw":355.658551},{"c":355.84,"h":355.89,"l":354.93,"n":118,"o":354.93,"t":"2026-10-22T18:05:00Z","v":2041,"vw":355.362833},{"c":355.895,"h":356.44,"l":355.04,"n":112,"o":356.265,"t":"2026-10-22T18:10:00Z","v":2451,"vw":355.312304},{"c":354.59,"h":355.35,"l":354.29,"n":266,"o":355.35,"t":"2026-10-22T18:15:00Z","v":3932,"vw":354.721625},{"c":354.05,"h":354.59,"l":353.38,"n":172,"o":354.59,"t":"2026-10-22T18:20:00Z","v":2789,"vw":354.157482},{"c":352.24,"h":353.96,"l":352.1275,"n":278,"o":353.29,"t":"2026-10-22T18:25:00Z","v":10079,"vw":352.500526},{"c":354.02,"h":354.02,"l":351.54,"n":261,"o":352.24,"t":"2026-10-22T18:30:00Z","v":5323,"vw":352.902703},{"c":353.152,"h":353.855,"l":352.88,"n":176,"o":353.82,"t":"2026-10-22T18:35:00Z","v":2392,"vw":353.34042},{"c":353.32,"h":354.07,"l":353.18,"n":147,"o":353.35,"t":"2026-10-22T18:40:00Z","v":1590,"vw":353.425179},{"c":353.53,"h":354.07,"l":353.53,"n":162,"o":353.6,"t":"2026-10-22T18:45:00Z","v":2880,"vw":353.723457},{"c":352.71,"h":353.54,"l":352.65,"n":147,"o":353.54,"t":"2026-10-22T18:50:00Z","v":1700,"vw":353.08134},{"c":352.59,"h":352.82,"l":352.05,"n":228,"o":352.55,"t":"2026-10-22T18:55:00Z","v":3041,"vw":352.409215},{"c":351.55,"h":352.16,"l":350.875,"n":346,"o":352.13,"t":"2026-10-22T19:00:00Z","v":3613,"vw":351.506639},{"c":350.41,"h":351.5883,"l":350.0001,"n":249,"o":351.55,"t":"2026-10-22T19:05:00Z","v":2780,"vw":350.945335},{"c":349.71,"h":349.71,"l":348.255,"n":681,"o":349.415,"t":"2026-10-22T19:10:00Z","v":14720,"vw":348.835586},{"c":349.57,"h":350.31,"l":349.19,"n":407,"o":349.62,"t":"2026-10-22T19:15:00Z","v":7588,"vw":349.819979},{"c":349.065,"h":350.25,"l":348.45,"n":293,"o":349.1,"t":"2026-10-22T19:20:00Z","v":6674,"vw":349.241215},{"c":349.495,"h":349.62,"l":348.56,"n":410,"o":349.065,"t":"2026-10-22T19:25:00Z","v":7738,"vw":349.065884},{"c":348.34,"h":349.475,"l":347.44,"n":398,"o":349.42,"t":"2026-10-22T19:30:00Z","v":11479,"vw":348.597284},{"c":348.65,"h":348.91,"l":346.93,"n":737,"o":348.31,"t":"2026-10-22T19:35:00Z","v":30497,"vw":347.961854},{"c":347.35,"h":348.22,"l":347.145,"n":549,"o":348.21,"t":"2026-10-22T19:40:00Z","v":8797,"vw":347.514122},{"c":346.4,"h":347.28,"l":344.98,"n":879,"o":347.28,"t":"2026-10-22T19:45:00Z","v":30460,"vw":345.922182},{"c":349.445,"h":350.07,"l":347.09,"n":726,"o":347.09,"t":"2026-10-22T19:50:00Z","v":14174,"vw":348.728331},{"c":350.06,"h":351.8,"l":349.555,"n":2106,"o":350.06,"t":"2026-10-22T19:55:00Z","v":42192,"vw":350.19562},{"c":350.28,"h":350.28,"l":350.28,"n":29,"o":350.28,"t":"2026-10-22T20:00:00Z","v":45388,"vw":350.28}],"history":[{"c":255.05,"h":258.56,"l":254.585,"n":3372,"o":258,"t":"2024-10-21T04:00:00Z","v":49326,"vw":255.348802},{"c":253.84,"h":254.32,"l":249.8059,"n":4422,"o":253.17,"t":"2024-10-22T04:00:00Z","v":80477,"vw":253.296517},{"c":253.12,"h":256.045,"l":251.6,"n":4375,"o":253.57,"t":"2024-10-23T04:00:00Z","v":94963,"vw":253.722784},{"c":255.69,"h":256.6999,"l":252.46,"n":5302,"o":253.96,"t":"2024-10-24T04:00:00Z","v":93708,"vw":254.992156},{"c":253.22,"h":257.97,"l":252.75,"n":4244,"o":256.09,"t":"2024-10-25T04:00:00Z","v":84259,"vw":253.510956},{"c":254.67,"h":258.31,"l":254.25,"n":4996,"o":254.25,"t":"2024-10-28T04:00:00Z","v":99769,"vw":255.485545},{"c":259.14,"h":259.58,"l":251.03,"n":8421,"o":252.92,"t":"2024-10-29T04:00:00Z","v":257687,"vw":256.918293},{"c":251.27,"h":260,"l":247.82,"n":8607,"o":260,"t":"2024-10-30T04:00:00Z","v":187063,"vw":251.936159},{"c":244.63,"h":250.09,"l":244.175,"n":5892,"o":250.09,"t":"2024-10-31T04:00:00Z","v":117112,"vw":245.19961},{"c":249.44,"h":250.94,"l":245.37,"n":6860,"o":245.7,"t":"2024-11-01T04:00:00Z","v":88486,"vw":249.160893},{"c":248.5,"h":249.3,"l":246.49,"n":3725,"o":248.41,"t":"2024-11-04T05:00:00Z","v":55923,"vw":248.190963},{"c":249.44,"h":249.98,"l":245.1305,"n":4455,"o":246.73,"t":"2024-11-05T05:00:00Z","v":107233,"vw":248.539414},{"c":260.8,"h":263.035,"l":256.2,"n":7603,"o":261.34,"t":"2024-11-06T05:00:00Z","v":179239,"vw":260.222645},{"c":259.06,"h":261.91,"l":258.15,"n":4773,"o":261.76,"t":"2024-11-07T05:00:00Z","v":101797,"vw":259.665049},{"c":257.81,"h":260.87,"l":256.28,"n":4071,"o":257.77,"t":"2024-11-08T05:00:00Z","v":84334,"vw":257.842969},{"c":256.7,"h":259.895,"l":256.36,"n":4040,"o":259.77,"t":"2024-11-11T05:00:00Z","v":60111,"vw":257.240745},{"c":252.61,"h":258,"l":252.37,"n":3048,"o":256.36,"t":"2024-11-12T05:00:00Z","v":53302,"vw":253.550179},{"c":252.75,"h":254.56,"l":251.24,"n":3775,"o":253,"t":"2024-11-13T05:00:00Z","v":108895,"vw":252.865583},{"c":249.3,"h":253.49,"l":248.63,"n":5035,"o":253.18,"t":"2024-11-14T05:00:00Z","v":116855,"vw":251.305437},{"c":241.09,"h":248.9,"l":240.91,"n":5335,"o":248.9,"t":"2024-11-15T05:00:00Z","v":128600,"vw":243.531059},{"c":239.36,"h":241.32,"l":238.56,"n":6253,"o":240.82,"t":"2024-11-18T05:00:00Z","v":141392,"vw":239.627729},{"c":237.82,"h":239.98,"l":236.39,"n":5066,"o":236.39,"t":"2024-11-19T05:00:00Z","v":81225,"vw":237.886585},{"c":237.94,"h":238.51,"l":234.435,"n":4927,"o":237.18,"t":"2024-11-20T05:00:00Z","v":109644,"vw":237.33811},{"c":238.66,"h":240.66,"l":234.89,"n":5871,"o":237.7,"t":"2024-11-21T05:00:00Z","v":102983,"vw":238.977199},{"c":243.82,"h":244.43,"l":238.56,"n":5604,"o":239.85,"t":"2024-11-22T05:00:00Z","v":139822,"vw":242.284692},{"c":251.39,"h":254.18,"l":246.25,"n":7928,"o":246.25,"t":"2024-11-25T05:00:00Z","v":199122,"vw":251.658505},{"c":247.29,"h":251,"l":246.43,"n":5319,"o":251,"t":"2024-11-26T05:00:00Z","v":99387,"vw":247.610499},{"c":245.84,"h":248.95,"l":243.85,"n":4224,"o":248.1,"t":"2024-11-27T05:00:00Z","v":60569,"vw":245.625525},{"c":246.67,"h":249.8,"l":245.84,"n":2918,"o":246.52,"t":"2024-11-29T05:00:00Z","v":53539,"vw":246.946635},{"c":247.82,"h":249.94,"l":245.76,"n":6331,"o":246.68,"t":"2024-12-02T05:00:00Z","v":111027,"vw":248.055408},{"c":246.06,"h":248.295,"l":245,"n":4908,"o":248.28,"t":"2024-12-03T05:00:00Z","v":68426,"vw":246.222455},{"c":246.43,"h":249.435,"l":245.52,"n":4002,"o":246.38,"t":"2024-12-04T05:00:00Z","v":80804,"vw":246.756474},{"c":243.43,"h":247.9097,"l":243.01,"n":4931,"o":246.07,"t":"2024-12-05T05:00:00Z","v":98409,"vw":243.822339},{"c":246.23,"h":247.26,"l":243.96,"n":5872,"o":245.33,"t":"2024-12-06T05:00:00Z","v":76058,"vw":245.927488},{"c":253.97,"h":255.08,"l":247.16,"n":6343,"o":247.16,"t":"2024-12-09T05:00:00Z","v":130164,"vw":253.444135},{"c":250.98,"h":253.01,"l":246.84,"n":6337,"o":252.77,"t":"2024-12-10T05:00:00Z","v":113748,"vw":250.529498},{"c":251.79,"h":255.87,"l":249.61,"n":5658,"o":252.49,"t":"2024-12-11T05:00:00Z","v":152605,"vw":252.306916},{"c":248.79,"h":252.7,"l":248.195,"n":5547,"o":250.54,"t":"2024-12-12T05:00:00Z","v":81741,"vw":249.362258},{"c":246.3,"h":249.0047,"l":243.59,"n":4501,"o":247.68,"t":"2024-12-13T05:00:00Z","v":77170,"vw":246.13469},{"c":249.54,"h":250.61,"l":244.78,"n":5202,"o":244.98,"t":"2024-12-16T05:00:00Z","v":93558,"vw":249.082207},{"c":243.74,"h":252.03,"l":242.246,"n":5333,"o":249.04,"t":"2024-12-17T05:00:00Z","v":77470,"vw":243.994628},{"c":235.6,"h":247.2507,"l":234.485,"n":4845,"o":245.72,"t":"2024-12-18T05:00:00Z","v":105569,"vw":238.097108},{"c":233.99,"h":238.735,"l":231.33,"n":7091,"o":236.25,"t":"2024-12-19T05:00:00Z","v":147627,"vw":234.169631},{"c":234.44,"h":238.52,"l":232.545,"n":6024,"o":232.57,"t":"2024-12-20T05:00:00Z","v":467637,"vw":234.916712},{"c":236.73,"h":236.99,"l":233.03,"n":4712,"o":233.95,"t":"2024-12-23T05:00:00Z","v":94303,"vw":236.028415},{"c":238.15,"h":238.4,"l":233.1949,"n":1918,"o":236.41,"t":"2024-12-24T05:00:00Z","v":30981,"vw":236.984771},{"c":240.03,"h":240.43,"l":237.11,"n":3866,"o":237.11,"t":"2024-12-26T05:00:00Z","v":48284,"vw":239.605062},{"c":237.04,"h":240.425,"l":234.42,"n":3851,"o":239.62,"t":"2024-12-27T05:00:00Z","v":64285,"vw":236.761772},{"c":234.33,"h":235.4899,"l":231.005,"n":4374,"o":234.76,"t":"2024-12-30T05:00:00Z","v":75975,"vw":234.175848},{"c":235.65,"h":237.278,"l":234.08,"n":3854,"o":235.96,"t":"2024-12-31T05:00:00Z","v":80176,"vw":235.796475},{"c":234.7,"h":240.14,"l":233.61,"n":5937,"o":236.3,"t":"2025-01-02T05:00:00Z","v":119015,"vw":235.992966},{"c":238.83,"h":239.39,"l":234,"n":5496,"o":236.1,"t":"2025-01-03T05:00:00Z","v":94544,"vw":238.326368},{"c":240.96,"h":246.945,"l":240.02,"n":5063,"o":240.79,"t":"2025-01-06T05:00:00Z","v":107492,"vw":241.695451},{"c":239.05,"h":242.79,"l":238.27,"n":4617,"o":241.5,"t":"2025-01-07T05:00:00Z","v":100542,"vw":239.545174},{"c":237.03,"h":237.38,"l":233.62,"n":4608,"o":237.38,"t":"2025-01-08T05:00:00Z","v":76761,"vw":236.314978},{"c":235.12,"h":236.16,"l":230.3069,"n":6365,"o":233.08,"t":"2025-01-10T05:00:00Z","v":101956,"vw":234.599722},{"c":232.64,"h":233.405,"l":224.05,"n":6042,"o":224.14,"t":"2025-01-13T05:00:00Z","v":139000,"vw":231.60269},{"c":230.61,"h":235.2,"l":228.745,"n":7024,"o":233.51,"t":"2025-01-14T05:00:00Z","v":183611,"vw":231.034873},{"c":231.195,"h":236.1723,"l":230.9,"n":4742,"o":235,"t":"2025-01-15T05:00:00Z","v":105176,"vw":232.153681},{"c":231.14,"h":233.23,"l":230.04,"n":6016,"o":231.27,"t":"2025-01-16T05:00:00Z","v":122655,"vw":231.305743},{"c":233.17,"h":234.82,"l":230.75,"n":6754,"o":233.11,"t":"2025-01-17T05:00:00Z","v":165230,"vw":232.549327},{"c":236.91,"h":239.37,"l":235.06,"n":4511,"o":235.12,"t":"2025-01-21T05:00:00Z","v":73462,"vw":237.242859},{"c":235.47,"h":240.395,"l":235.01,"n":5635,"o":238.21,"t":"2025-01-22T05:00:00Z","v":126033,"vw":236.384079},{"c":236.7,"h":238.4,"l":232.71,"n":5715,"o":234.4,"t":"2025-01-23T05:00:00Z","v":119276,"vw":236.355319},{"c":235.01,"h":237.51,"l":234.24,"n":5985,"o":237.11,"t":"2025-01-24T05:00:00Z","v":114236,"vw":235.165611},{"c":229.21,"h":232.9535,"l":227.7,"n":7354,"o":231.8,"t":"2025-01-27T05:00:00Z","v":179437,"vw":229.39957},{"c":224,"h":229.53,"l":222.73,"n":10305,"o":229.53,"t":"2025-01-28T05:00:00Z","v":260461,"vw":224.651194},{"c":235.24,"h":237.53,"l":225.6,"n":14114,"o":225.6,"t":"2025-01-29T05:00:00Z","v":429113,"vw":234.809162},{"c":243.16,"h":245.93,"l":232.58,"n":10130,"o":235.25,"t":"2025-01-30T05:00:00Z","v":351713,"vw":242.982127},{"c":238.36,"h":246.52,"l":235.34,"n":7254,"o":244.56,"t":"2025-01-31T05:00:00Z","v":169884,"vw":239.663902},{"c":231.66,"h":235.9,"l":228.12,"n":7451,"o":233.11,"t":"2025-02-03T05:00:00Z","v":203883,"vw":232.599347},{"c":231.05,"h":232.52,"l":230.3,"n":7576,"o":230.38,"t":"2025-02-04T05:00:00Z","v":185136,"vw":231.284249},{"c":233.2,"h":234.01,"l":230.2,"n":6581,"o":231.9,"t":"2025-02-05T05:00:00Z","v":134181,"vw":232.961077},{"c":233.51,"h":235.8125,"l":231.83,"n":5896,"o":233.4,"t":"2025-02-06T05:00:00Z","v":125059,"vw":233.632633},{"c":232.78,"h":233.945,"l":229.13,"n":7489,"o":233.51,"t":"2025-02-07T05:00:00Z","v":181242,"vw":231.882853},{"c":234.72,"h":237.6571,"l":230.76,"n":8078,"o":234.06,"t":"2025-02-10T05:00:00Z","v":156525,"vw":234.894561},{"c":239.72,"h":243.73,"l":232.3,"n":8197,"o":232.3,"t":"2025-02-11T05:00:00Z","v":194030,"vw":239.790588},{"c":242.51,"h":242.75,"l":236.81,"n":6209,"o":237.32,"t":"2025-02-12T05:00:00Z","v":151258,"vw":241.154486},{"c":247.62,"h":247.9,"l":239.02,"n":7310,"o":242.9,"t":"2025-02-13T05:00:00Z","v":152496,"vw":245.634224},{"c":246.87,"h":251.335,"l":245.62,"n":7396,"o":248.8,"t":"2025-02-14T05:00:00Z","v":171126,"vw":247.597959},{"c":251.63,"h":252.92,"l":247.09,"n":7952,"o":248.07,"t":"2025-02-18T05:00:00Z","v":180819,"vw":251.036719},{"c":254.6,"h":256.88,"l":250.62,"n":12072,"o":252.89,"t":"2025-02-19T05:00:00Z","v":206292,"vw":254.496158},{"c":255.16,"h":256.3,"l":251.475,"n":7070,"o":254.65,"t":"2025-02-20T05:00:00Z","v":168279,"vw":254.216246},{"c":251.77,"h":257.76,"l":248.31,"n":8133,"o":256.01,"t":"2025-02-21T05:00:00Z","v":188607,"vw":251.485506},{"c":249.12,"h":253.85,"l":248.345,"n":7017,"o":251.3,"t":"2025-02-24T05:00:00Z","v":143873,"vw":250.339063},{"c":241.06,"h":251.07,"l":240.75,"n":7285,"o":249.85,"t":"2025-02-25T05:00:00Z","v":186678,"vw":243.678228},{"c":240.19,"h":244.73,"l":239.72,"n":5857,"o":241.36,"t":"2025-02-26T05:00:00Z","v":118430,"vw":240.876071},{"c":234.36,"h":241.21,"l":234.17,"n":5980,"o":239.88,"t":"2025-02-27T05:00:00Z","v":125719,"vw":236.901333},{"c":232.11,"h":233.83,"l":225.34,"n":7889,"o":232.63,"t":"2025-02-28T05:00:00Z","v":210792,"vw":230.652612},{"c":223.07,"h":232.87,"l":222.3,"n":8201,"o":232.87,"t":"2025-03-03T05:00:00Z","v":235831,"vw":225.772583},{"c":215.62,"h":222.87,"l":213.44,"n":7769,"o":221.29,"t":"2025-03-04T05:00:00Z","v":155336,"vw":216.609364},{"c":217.68,"h":217.82,"l":212.125,"n":9638,"o":215.81,"t":"2025-03-05T05:00:00Z","v":261641,"vw":216.129589},{"c":216.79,"h":218.49,"l":211.905,"n":9777,"o":214.27,"t":"2025-03-06T05:00:00Z","v":202181,"vw":216.147283},{"c":219.93,"h":221.23,"l":214.1592,"n":6207,"o":217.12,"t":"2025-03-07T05:00:00Z","v":117298,"vw":219.42684},{"c":215.28,"h":220.07,"l":213.69,"n":10539,"o":218.41,"t":"2025-03-10T04:00:00Z","v":222347,"vw":215.76282},{"c":209.35,"h":216.01,"l":208.575,"n":7341,"o":216.01,"t":"2025-03-11T04:00:00Z","v":183225,"vw":210.721585},{"c":204.82,"h":210.605,"l":204.37,"n":9204,"o":209.45,"t":"2025-03-12T04:00:00Z","v":279516,"vw":206.118639},{"c":205.1,"h":208.045,"l":201.97,"n":7831,"o":204.82,"t":"2025-03-13T04:00:00Z","v":167011,"vw":204.898149},{"c":210.51,"h":211.27,"l":206.3844,"n":6315,"o":207.27,"t":"2025-03-14T04:00:00Z","v":138490,"vw":210.161765},{"c":214.91,"h":216.475,"l":208.6775,"n":6775,"o":210.42,"t":"2025-03-17T04:00:00Z","v":123107,"vw":214.658638},{"c":209.22,"h":214.6,"l":206.21,"n":7663,"o":214.08,"t":"2025-03-18T04:00:00Z","v":197063,"vw":209.223271},{"c":214.54,"h":215.465,"l":208.84,"n":7911,"o":208.84,"t":"2025-03-19T04:00:00Z","v":175716,"vw":213.368726},{"c":211.35,"h":217.64,"l":207.4007,"n":5305,"o":212.11,"t":"2025-03-20T04:00:00Z","v":112988,"vw":211.13805},{"c":209.79,"h":212.9,"l":205.7969,"n":6333,"o":209.09,"t":"2025-03-21T04:00:00Z","v":349201,"vw":209.627965},{"c":216.85,"h":217.3,"l":213.29,"n":6886,"o":213.29,"t":"2025-03-24T04:00:00Z","v":120382,"vw":216.326989},{"c":216.46,"h":219.545,"l":215.4,"n":4938,"o":217.13,"t":"2025-03-25T04:00:00Z","v":92268,"vw":216.430462},{"c":211.73,"h":217.01,"l":210.9925,"n":5996,"o":216.82,"t":"2025-03-26T04:00:00Z","v":131844,"vw":213.38411},{"c":210.03,"h":210.9595,"l":207.56,"n":4407,"o":210.39,"t":"2025-03-27T04:00:00Z","v":64220,"vw":209.822466},{"c":200.97,"h":209.31,"l":199.7,"n":6461,"o":208.85,"t":"2025-03-28T04:00:00Z","v":123750,"vw":201.78981},{"c":196.74,"h":198.78,"l":193.55,"n":8755,"o":198.78,"t":"2025-03-31T04:00:00Z","v":263058,"vw":196.069873},{"c":193.09,"h":198.09,"l":192.9,"n":9633,"o":196.1,"t":"2025-04-01T04:00:00Z","v":252726,"vw":193.929915},{"c":196.63,"h":197.94,"l":190.84,"n":9706,"o":190.84,"t":"2025-04-02T04:00:00Z","v":289299,"vw":195.629568},{"c":162.65,"h":188.59,"l":162.23,"n":19409,"o":188.59,"t":"2025-04-03T04:00:00Z","v":751986,"vw":166.364086},{"c":152.56,"h":156.515,"l":146.285,"n":22499,"o":154.6,"t":"2025-04-04T04:00:00Z","v":490068,"vw":152.065193},{"c":160.04,"h":165.79,"l":146.81,"n":22508,"o":148.83,"t":"2025-04-07T04:00:00Z","v":684102,"vw":158.818111},{"c":149.72,"h":166.84,"l":146.55,"n":16380,"o":166.84,"t":"2025-04-08T04:00:00Z","v":513713,"vw":155.077591},{"c":166.62,"h":168.37,"l":142.1,"n":21032,"o":149.9,"t":"2025-04-09T04:00:00Z","v":742998,"vw":157.485444},{"c":152.72,"h":159.93,"l":149.39,"n":13991,"o":158.89,"t":"2025-04-10T04:00:00Z","v":539426,"vw":153.162667},{"c":155.4,"h":157.3859,"l":148.5,"n":14244,"o":152.42,"t":"2025-04-11T04:00:00Z","v":517894,"vw":153.988249},{"c":159.28,"h":161.88,"l":156.25,"n":13283,"o":159,"t":"2025-04-14T04:00:00Z","v":427882,"vw":159.823061},{"c":155.34,"h":159.54,"l":154.13,"n":10122,"o":156.67,"t":"2025-04-15T04:00:00Z","v":278459,"vw":155.511107},{"c":152.38,"h":155.12,"l":149.45,"n":10370,"o":152.7,"t":"2025-04-16T04:00:00Z","v":267296,"vw":151.693067},{"c":153.89,"h":154.78,"l":151.895,"n":10784,"o":153.87,"t":"2025-04-17T04:00:00Z","v":376083,"vw":153.744926},{"c":156.13,"h":156.38,"l":150.07,"n":9266,"o":151.77,"t":"2025-04-21T04:00:00Z","v":335677,"vw":154.818884},{"c":163.38,"h":163.78,"l":156.99,"n":12120,"o":157.5,"t":"2025-04-22T04:00:00Z","v":435823,"vw":161.302972},{"c":162.95,"h":175.641,"l":162.21,"n":16609,"o":170.46,"t":"2025-04-23T04:00:00Z","v":574233,"vw":165.702274},{"c":176.58,"h":177.09,"l":164.98,"n":12031,"o":166.27,"t":"2025-04-24T04:00:00Z","v":388970,"vw":174.499115},{"c":176.06,"h":177.21,"l":171.8945,"n":9122,"o":174.22,"t":"2025-04-25T04:00:00Z","v":203171,"vw":176.058402},{"c":179.04,"h":179.59,"l":175.25,"n":9515,"o":177,"t":"2025-04-28T04:00:00Z","v":211259,"vw":178.246894},{"c":179.17,"h":179.52,"l":174.625,"n":16217,"o":176.89,"t":"2025-04-29T04:00:00Z","v":503039,"vw":177.742873},{"c":182.31,"h":195.51,"l":178.14,"n":13515,"o":191.31,"t":"2025-04-30T04:00:00Z","v":477810,"vw":182.53673},{"c":188.68,"h":190.745,"l":178.7582,"n":11421,"o":182.59,"t":"2025-05-01T04:00:00Z","v":316669,"vw":188.855104},{"c":192.8,"h":195.54,"l":189.64,"n":9237,"o":192.47,"t":"2025-05-02T04:00:00Z","v":254645,"vw":192.783901},{"c":195.9,"h":197.8499,"l":191.39,"n":7990,"o":191.39,"t":"2025-05-05T04:00:00Z","v":228895,"vw":196.067591},{"c":190.58,"h":194.03,"l":188.597,"n":7364,"o":193,"t":"2025-05-06T04:00:00Z","v":180391,"vw":191.439963},{"c":191.09,"h":192.135,"l":188.08,"n":8482,"o":191.26,"t":"2025-05-07T04:00:00Z","v":212846,"vw":190.878951},{"c":196.8,"h":199.439,"l":192.4395,"n":8600,"o":194.08,"t":"2025-05-08T04:00:00Z","v":212523,"vw":197.082761},{"c":197.57,"h":201.58,"l":197.19,"n":7307,"o":199.18,"t":"2025-05-09T04:00:00Z","v":194809,"vw":198.262303},{"c":217.72,"h":218.7,"l":209,"n":13035,"o":210,"t":"2025-05-12T04:00:00Z","v":393123,"vw":216.361101},{"c":219.94,"h":221.12,"l":216.0301,"n":8269,"o":217.93,"t":"2025-05-13T04:00:00Z","v":263850,"vw":219.429788},{"c":218.13,"h":221.08,"l":217.35,"n":7663,"o":218.9,"t":"2025-05-14T04:00:00Z","v":218765,"vw":218.770117},{"c":216.46,"h":219.02,"l":215.55,"n":8385,"o":215.95,"t":"2025-05-15T04:00:00Z","v":261573,"vw":216.615683},{"c":218.72,"h":219.14,"l":214.4,"n":7667,"o":215.81,"t":"2025-05-16T04:00:00Z","v":198445,"vw":217.533529},{"c":216.56,"h":220.125,"l":214.1,"n":6920,"o":214.63,"t":"2025-05-19T04:00:00Z","v":188633,"vw":216.218236},{"c":216.1,"h":217.72,"l":213.975,"n":6174,"o":215.42,"t":"2025-05-20T04:00:00Z","v":141105,"vw":216.085263},{"c":210.68,"h":215.98,"l":208.44,"n":7792,"o":214,"t":"2025-05-21T04:00:00Z","v":201223,"vw":212.140208},{"c":208.18,"h":211.0488,"l":207.0001,"n":7266,"o":209.18,"t":"2025-05-22T04:00:00Z","v":144274,"vw":208.475268},{"c":205.4,"h":205.92,"l":202.76,"n":6515,"o":202.76,"t":"2025-05-23T04:00:00Z","v":165016,"vw":204.80622},{"c":212,"h":212.19,"l":206.96,"n":7602,"o":209.37,"t":"2025-05-27T04:00:00Z","v":173139,"vw":210.889428},{"c":207.4,"h":213.47,"l":206.92,"n":6703,"o":212,"t":"2025-05-28T04:00:00Z","v":155530,"vw":207.897174},{"c":208.79,"h":210.11,"l":206.38,"n":7129,"o":209.45,"t":"2025-05-29T04:00:00Z","v":171559,"vw":208.530187},{"c":205.06,"h":207.09,"l":203.8,"n":6443,"o":207.01,"t":"2025-05-30T04:00:00Z","v":169493,"vw":205.188381},{"c":202.84,"h":205.5389,"l":201.1944,"n":10085,"o":204.35,"t":"2025-06-02T04:00:00Z","v":222187,"vw":203.467013},{"c":212.41,"h":212.65,"l":203.26,"n":8064,"o":203.7,"t":"2025-06-03T04:00:00Z","v":221982,"vw":209.178311},{"c":215.22,"h":216.58,"l":206.6,"n":8332,"o":212.32,"t":"2025-06-04T04:00:00Z","v":284567,"vw":214.70499},{"c":214.18,"h":217.5,"l":213.084,"n":6828,"o":215.96,"t":"2025-06-05T04:00:00Z","v":168025,"vw":215.011213},{"c":217.69,"h":219.24,"l":215.99,"n":4939,"o":217.94,"t":"2025-06-06T04:00:00Z","v":102011,"vw":217.254252},{"c":222.69,"h":224.37,"l":219.0959,"n":8062,"o":219.98,"t":"2025-06-09T04:00:00Z","v":172795,"vw":222.860903},{"c":227.31,"h":229.07,"l":222.95,"n":8957,"o":223.65,"t":"2025-06-10T04:00:00Z","v":161581,"vw":227.182194},{"c":224.38,"h":228.95,"l":223.19,"n":6064,"o":227.88,"t":"2025-06-11T04:00:00Z","v":128671,"vw":224.860492},{"c":226.58,"h":229,"l":222.03,"n":7220,"o":222.4,"t":"2025-06-12T04:00:00Z","v":210410,"vw":226.535287},{"c":216.15,"h":222.985,"l":215.37,"n":7144,"o":221.01,"t":"2025-06-13T04:00:00Z","v":162533,"vw":217.868005},{"c":221.79,"h":221.96,"l":218.62,"n":5540,"o":218.62,"t":"2025-06-16T04:00:00Z","v":104016,"vw":221.063452},{"c":215.84,"h":221.38,"l":215.8,"n":6263,"o":219.88,"t":"2025-06-17T04:00:00Z","v":127043,"vw":217.265697},{"c":219.33,"h":222.13,"l":215.16,"n":7201,"o":216.99,"t":"2025-06-18T04:00:00Z","v":187594,"vw":220.005947},{"c":219.17,"h":221.92,"l":215.99,"n":6358,"o":221.92,"t":"2025-06-20T04:00:00Z","v":327053,"vw":219.272131},{"c":223.44,"h":223.83,"l":217.1,"n":7690,"o":219.18,"t":"2025-06-23T04:00:00Z","v":176204,"vw":222.103983},{"c":223.48,"h":226.97,"l":223.34,"n":6076,"o":224.2,"t":"2025-06-24T04:00:00Z","v":129100,"vw":224.23755},{"c":225.73,"h":225.95,"l":222.13,"n":6310,"o":224.6,"t":"2025-06-25T04:00:00Z","v":102633,"vw":224.731557},{"c":226.48,"h":227.99,"l":220.1625,"n":4925,"o":226.43,"t":"2025-06-26T04:00:00Z","v":109894,"vw":226.495832},{"c":225.65,"h":228.51,"l":223.32,"n":5775,"o":226.67,"t":"2025-06-27T04:00:00Z","v":169095,"vw":225.758882},{"c":226.73,"h":228.1012,"l":225.41,"n":4740,"o":227.34,"t":"2025-06-30T04:00:00Z","v":113639,"vw":226.694016},{"c":231.21,"h":236.12,"l":222.62,"n":5681,"o":225.17,"t":"2025-07-01T04:00:00Z","v":117850,"vw":231.553188},{"c":237.35,"h":237.79,"l":228.365,"n":6519,"o":231.09,"t":"2025-07-02T04:00:00Z","v":186769,"vw":234.551078},{"c":236.49,"h":241.41,"l":234.77,"n":4467,"o":239.55,"t":"2025-07-03T04:00:00Z","v":109515,"vw":237.292596},{"c":231.61,"h":237.3,"l":230.32,"n":7689,"o":234.48,"t":"2025-07-07T04:00:00Z","v":224567,"vw":233.41995},{"c":235.58,"h":238.46,"l":232.92,"n":5825,"o":233.23,"t":"2025-07-08T04:00:00Z","v":156628,"vw":235.706497},{"c":237.36,"h":238.494,"l":233.96,"n":4590,"o":235.97,"t":"2025-07-09T04:00:00Z","v":77347,"vw":237.03469},{"c":237.79,"h":241.63,"l":236.745,"n":5913,"o":237.81,"t":"2025-07-10T04:00:00Z","v":129131,"vw":238.164565},{"c":233.85,"h":235.19,"l":232.78,"n":4796,"o":235.19,"t":"2025-07-11T04:00:00Z","v":103915,"vw":233.919199},{"c":231.77,"h":234.085,"l":230.915,"n":7067,"o":232.68,"t":"2025-07-14T04:00:00Z","v":135960,"vw":232.582075},{"c":228.23,"h":234.36,"l":228,"n":6061,"o":233.815,"t":"2025-07-15T04:00:00Z","v":141354,"vw":229.143186},{"c":230.27,"h":231.055,"l":225.25,"n":5159,"o":228.51,"t":"2025-07-16T04:00:00Z","v":107581,"vw":229.532999},{"c":233.47,"h":234.5,"l":229.74,"n":5943,"o":229.74,"t":"2025-07-17T04:00:00Z","v":100071,"vw":233.210929},{"c":234.48,"h":234.84,"l":231.525,"n":4730,"o":234.81,"t":"2025-07-18T04:00:00Z","v":94056,"vw":234.181221},{"c":232.18,"h":236.125,"l":232.12,"n":4389,"o":234.94,"t":"2025-07-21T04:00:00Z","v":46515,"vw":232.863039},{"c":230.93,"h":234.49,"l":230,"n":9167,"o":232.18,"t":"2025-07-22T04:00:00Z","v":305409,"vw":231.008719},{"c":232.48,"h":234.76,"l":228.18,"n":8466,"o":232.7,"t":"2025-07-23T04:00:00Z","v":290217,"vw":233.022486},{"c":228.31,"h":231.695,"l":228.03,"n":6550,"o":230.68,"t":"2025-07-24T04:00:00Z","v":131892,"vw":229.160967},{"c":230.34,"h":230.81,"l":226.18,"n":8026,"o":229.81,"t":"2025-07-25T04:00:00Z","v":252045,"vw":229.228323},{"c":237.17,"h":240.245,"l":227.73,"n":10059,"o":230.53,"t":"2025-07-28T04:00:00Z","v":361770,"vw":233.133003},{"c":235.79,"h":238.88,"l":232.55,"n":9398,"o":238.88,"t":"2025-07-29T04:00:00Z","v":186367,"vw":235.546129},{"c":260.4,"h":271.72,"l":254.49,"n":15959,"o":254.92,"t":"2025-07-30T04:00:00Z","v":581343,"vw":263.509779},{"c":257.33,"h":262.93,"l":256.24,"n":14762,"o":260.85,"t":"2025-07-31T04:00:00Z","v":389584,"vw":258.457166},{"c":250.91,"h":253.56,"l":243.87,"n":11268,"o":251.92,"t":"2025-08-01T04:00:00Z","v":279644,"vw":249.432709},{"c":253,"h":258.53,"l":250.44,"n":9568,"o":254.24,"t":"2025-08-04T04:00:00Z","v":200202,"vw":252.69819},{"c":251.6,"h":255,"l":245.84,"n":8219,"o":254.78,"t":"2025-08-05T04:00:00Z","v":162488,"vw":251.354405},{"c":249.18,"h":254.9075,"l":248.75,"n":8324,"o":252.59,"t":"2025-08-06T04:00:00Z","v":182378,"vw":250.388122},{"c":247.4,"h":254.95,"l":246.22,"n":7741,"o":253.45,"t":"2025-08-07T04:00:00Z","v":141602,"vw":248.565879},{"c":249.31,"h":252.05,"l":247.85,"n":7769,"o":248.24,"t":"2025-08-08T04:00:00Z","v":132753,"vw":249.951942},{"c":245.41,"h":249.86,"l":244.51,"n":6357,"o":249.86,"t":"2025-08-11T04:00:00Z","v":118071,"vw":246.217799},{"c":255.25,"h":255.41,"l":246.84,"n":6795,"o":246.84,"t":"2025-08-12T04:00:00Z","v":139180,"vw":254.477439},{"c":263.42,"h":263.68,"l":256.195,"n":9535,"o":256.9,"t":"2025-08-13T04:00:00Z","v":232359,"vw":260.473902},{"c":256.33,"h":261.81,"l":254.785,"n":7446,"o":258.27,"t":"2025-08-14T04:00:00Z","v":157771,"vw":256.744559},{"c":250.64,"h":257.37,"l":250.09,"n":5642,"o":257.37,"t":"2025-08-15T04:00:00Z","v":93223,"vw":251.175602},{"c":252.5,"h":253.5725,"l":249.88,"n":6278,"o":249.88,"t":"2025-08-18T04:00:00Z","v":133013,"vw":252.581096},{"c":252.85,"h":256.045,"l":251.595,"n":5536,"o":253.43,"t":"2025-08-19T04:00:00Z","v":128399,"vw":253.364654},{"c":249.24,"h":252.53,"l":245.995,"n":7384,"o":250.87,"t":"2025-08-20T04:00:00Z","v":154294,"vw":248.699238},{"c":250.11,"h":250.3399,"l":246.32,"n":6673,"o":247.47,"t":"2025-08-21T04:00:00Z","v":132537,"vw":249.254194},{"c":262.94,"h":263.7527,"l":247.6,"n":9525,"o":252.45,"t":"2025-08-22T04:00:00Z","v":210136,"vw":262.221453},{"c":262.16,"h":264.87,"l":257.4501,"n":7764,"o":261.39,"t":"2025-08-25T04:00:00Z","v":187874,"vw":261.923259},{"c":262.5,"h":267.47,"l":262.16,"n":9154,"o":262.16,"t":"2025-08-26T04:00:00Z","v":407583,"vw":263.684136},{"c":262.41,"h":265.61,"l":259.6,"n":7135,"o":260.81,"t":"2025-08-27T04:00:00Z","v":161866,"vw":262.119438},{"c":264.08,"h":264.43,"l":259.84,"n":6878,"o":264.17,"t":"2025-08-28T04:00:00Z","v":133978,"vw":263.150856},{"c":259.63,"h":267.87,"l":258.54,"n":7481,"o":263.68,"t":"2025-08-29T04:00:00Z","v":118264,"vw":262.553576},{"c":255.49,"h":255.51,"l":252.51,"n":6842,"o":254.73,"t":"2025-09-02T04:00:00Z","v":118114,"vw":254.938608},{"c":254.51,"h":256.62,"l":251.7101,"n":6726,"o":255.23,"t":"2025-09-03T04:00:00Z","v":134569,"vw":253.757855},{"c":259.58,"h":259.6,"l":252.65,"n":6245,"o":254.87,"t":"2025-09-04T04:00:00Z","v":143393,"vw":258.183516},{"c":262.63,"h":263.3,"l":257.97,"n":6608,"o":261.33,"t":"2025-09-05T04:00:00Z","v":168409,"vw":260.823236},{"c":262.49,"h":263.67,"l":260.22,"n":6621,"o":263.67,"t":"2025-09-08T04:00:00Z","v":109643,"vw":262.214793},{"c":261.12,"h":262.09,"l":257.94,"n":6346,"o":262.09,"t":"2025-09-09T04:00:00Z","v":104721,"vw":260.351089},{"c":263.98,"h":265.91,"l":259.881,"n":6950,"o":260.68,"t":"2025-09-10T04:00:00Z","v":172270,"vw":263.968442},{"c":271.17,"h":271.8099,"l":265.35,"n":8709,"o":265.35,"t":"2025-09-11T04:00:00Z","v":210108,"vw":270.122403},{"c":263.96,"h":270.27,"l":262.935,"n":7221,"o":270.27,"t":"2025-09-12T04:00:00Z","v":137262,"vw":264.171995},{"c":262.81,"h":268.09,"l":261.61,"n":8307,"o":264.15,"t":"2025-09-15T04:00:00Z","v":176067,"vw":263.84165},{"c":263.53,"h":264.82,"l":260.2401,"n":6628,"o":263,"t":"2025-09-16T04:00:00Z","v":121374,"vw":262.67733},{"c":260.4,"h":266.595,"l":258.085,"n":7770,"o":263.53,"t":"2025-09-17T04:00:00Z","v":117096,"vw":261.431063},{"c":266.49,"h":268.73,"l":263.58,"n":6964,"o":263.58,"t":"2025-09-18T04:00:00Z","v":115963,"vw":266.552967},{"c":262.7,"h":267.71,"l":261.475,"n":5512,"o":267.71,"t":"2025-09-19T04:00:00Z","v":282490,"vw":263.273217},{"c":264.24,"h":265.22,"l":261.91,"n":6537,"o":261.95,"t":"2025-09-22T04:00:00Z","v":119196,"vw":264.00204},{"c":262.57,"h":266.965,"l":261.14,"n":5714,"o":265.59,"t":"2025-09-23T04:00:00Z","v":120045,"vw":263.576259},{"c":259.97,"h":264.6325,"l":257.97,"n":6848,"o":262.96,"t":"2025-09-24T04:00:00Z","v":117879,"vw":259.685373},{"c":257.75,"h":258.67,"l":253.64,"n":8755,"o":257.1,"t":"2025-09-25T04:00:00Z","v":187272,"vw":257.096936},{"c":259.82,"h":260.38,"l":254.59,"n":7327,"o":257.54,"t":"2025-09-26T04:00:00Z","v":121096,"vw":258.387308},{"c":257.81,"h":263.49,"l":256.99,"n":5079,"o":263.49,"t":"2025-09-29T04:00:00Z","v":76482,"vw":257.959681},{"c":259.01,"h":259.48,"l":255.22,"n":5481,"o":257.49,"t":"2025-09-30T04:00:00Z","v":92423,"vw":258.37878},{"c":257.98,"h":259.9956,"l":256.205,"n":6991,"o":258.62,"t":"2025-10-01T04:00:00Z","v":182187,"vw":258.159659},{"c":259.04,"h":261.43,"l":256.03,"n":7114,"o":259.2,"t":"2025-10-02T04:00:00Z","v":118558,"vw":259.102544},{"c":258.98,"h":263.91,"l":258.475,"n":5691,"o":260.43,"t":"2025-10-03T04:00:00Z","v":106668,"vw":260.113888},{"c":260.51,"h":263.14,"l":256.92,"n":6727,"o":259.73,"t":"2025-10-06T04:00:00Z","v":125772,"vw":260.2317},{"c":254.49,"h":262.87,"l":253.93,"n":5973,"o":261.98,"t":"2025-10-07T04:00:00Z","v":93834,"vw":256.029432},{"c":258.9,"h":259.29,"l":253.715,"n":4637,"o":254.74,"t":"2025-10-08T04:00:00Z","v":88551,"vw":258.016292},{"c":255.78,"h":257.94,"l":253.0001,"n":5411,"o":257.94,"t":"2025-10-09T04:00:00Z","v":96103,"vw":255.967493},{"c":249.87,"h":267.11,"l":249.28,"n":8618,"o":260.81,"t":"2025-10-10T04:00:00Z","v":175212,"vw":255.256489},{"c":254.51,"h":257.14,"l":252.225,"n":6858,"o":255.13,"t":"2025-10-13T04:00:00Z","v":158980,"vw":255.187956},{"c":260.77,"h":262.68,"l":249.52,"n":7044,"o":249.52,"t":"2025-10-14T04:00:00Z","v":156160,"vw":260.619708},{"c":264.37,"h":267.37,"l":262.605,"n":7827,"o":263.84,"t":"2025-10-15T04:00:00Z","v":135279,"vw":264.637515},{"c":267.15,"h":269.92,"l":262.85,"n":9394,"o":266.2,"t":"2025-10-16T04:00:00Z","v":285259,"vw":267.012766},{"c":264.93,"h":267.445,"l":263.31,"n":5937,"o":265.56,"t":"2025-10-17T04:00:00Z","v":105314,"vw":265.01968},{"c":270.38,"h":272.835,"l":267.63,"n":5288,"o":267.96,"t":"2025-10-20T04:00:00Z","v":103354,"vw":270.440452},{"c":269.29,"h":270.99,"l":267.3,"n":5708,"o":268.63,"t":"2025-10-21T04:00:00Z","v":88468,"vw":269.216523},{"c":262.7,"h":271.085,"l":262.1,"n":6578,"o":269.88,"t":"2025-10-22T04:00:00Z","v":114226,"vw":264.451713},{"c":269.34,"h":269.6899,"l":262.8,"n":4654,"o":263.01,"t":"2025-10-23T04:00:00Z","v":93309,"vw":268.179995},{"c":269.35,"h":273.98,"l":268.41,"n":8233,"o":271.5,"t":"2025-10-24T04:00:00Z","v":192099,"vw":269.856225},{"c":271.84,"h":275,"l":270.965,"n":7183,"o":271.47,"t":"2025-10-27T04:00:00Z","v":165841,"vw":272.60097},{"c":262.53,"h":270.67,"l":261.42,"n":10406,"o":270.67,"t":"2025-10-28T04:00:00Z","v":310633,"vw":265.322803},{"c":252.47,"h":263.88,"l":244.06,"n":12371,"o":260,"t":"2025-10-29T04:00:00Z","v":404972,"vw":256.377602},{"c":242.825,"h":255,"l":241.01,"n":12502,"o":248.87,"t":"2025-10-30T04:00:00Z","v":335422,"vw":246.351639},{"c":243.31,"h":248.14,"l":242.6,"n":9875,"o":244.9,"t":"2025-10-31T04:00:00Z","v":275870,"vw":244.318826},{"c":249.3,"h":252.555,"l":244.76,"n":12689,"o":247.96,"t":"2025-11-03T05:00:00Z","v":358660,"vw":249.179214},{"c":241.22,"h":248.29,"l":241.14,"n":9906,"o":244.7,"t":"2025-11-04T05:00:00Z","v":191516,"vw":243.48092},{"c":244.9,"h":248.3,"l":240.0001,"n":8265,"o":243.17,"t":"2025-11-05T05:00:00Z","v":158759,"vw":245.580928},{"c":241.22,"h":247.9,"l":240.7,"n":9713,"o":244.41,"t":"2025-11-06T05:00:00Z","v":195876,"vw":243.468253},{"c":242.94,"h":242.94,"l":235,"n":8635,"o":239.64,"t":"2025-11-07T05:00:00Z","v":189250,"vw":239.381712},{"c":246.48,"h":251.49,"l":240.825,"n":7619,"o":246.09,"t":"2025-11-10T05:00:00Z","v":209835,"vw":246.588138},{"c":242.08,"h":246.88,"l":240.43,"n":8202,"o":245.57,"t":"2025-11-11T05:00:00Z","v":172091,"vw":242.276784},{"c":246.27,"h":248.94,"l":242.98,"n":10365,"o":242.98,"t":"2025-11-12T05:00:00Z","v":247055,"vw":246.413515},{"c":241.09,"h":244.605,"l":238.925,"n":10898,"o":243.4,"t":"2025-11-13T05:00:00Z","v":239647,"vw":241.642434},{"c":240.68,"h":243.25,"l":235.01,"n":9631,"o":237.74,"t":"2025-11-14T05:00:00Z","v":215501,"vw":240.935907},{"c":236.01,"h":240,"l":234.135,"n":9982,"o":239.12,"t":"2025-11-17T05:00:00Z","v":259167,"vw":237.102336},{"c":236.29,"h":238.66,"l":233.615,"n":10340,"o":235.24,"t":"2025-11-18T05:00:00Z","v":204657,"vw":236.435425},{"c":239.93,"h":240.93,"l":236.5,"n":9122,"o":236.5,"t":"2025-11-19T05:00:00Z","v":196559,"vw":239.691546},{"c":234.94,"h":248.53,"l":233.66,"n":13455,"o":243.88,"t":"2025-11-20T05:00:00Z","v":334761,"vw":238.217015},{"c":241.2,"h":245,"l":233.36,"n":9891,"o":235.77,"t":"2025-11-21T05:00:00Z","v":212008,"vw":240.957759},{"c":247.55,"h":248.6699,"l":239.743,"n":9448,"o":242.03,"t":"2025-11-24T05:00:00Z","v":255546,"vw":246.054299},{"c":252.96,"h":254.01,"l":246.01,"n":8417,"o":248.21,"t":"2025-11-25T05:00:00Z","v":278283,"vw":251.846392},{"c":256.1,"h":258.38,"l":253.12,"n":7588,"o":253.69,"t":"2025-11-26T05:00:00Z","v":161000,"vw":255.829305},{"c":256.02,"h":257.83,"l":254.93,"n":4876,"o":256.55,"t":"2025-11-28T05:00:00Z","v":79297,"vw":256.291143},{"c":253.56,"h":255.66,"l":250.0221,"n":10807,"o":252.28,"t":"2025-12-01T05:00:00Z","v":232051,"vw":253.711318},{"c":253.48,"h":255.45,"l":250.6,"n":7753,"o":252.932,"t":"2025-12-02T05:00:00Z","v":162198,"vw":253.639981},{"c":257.11,"h":257.14,"l":248.66,"n":8722,"o":252.78,"t":"2025-12-03T05:00:00Z","v":233622,"vw":254.05746},{"c":258.99,"h":259.89,"l":253.53,"n":7630,"o":256.64,"t":"2025-12-04T05:00:00Z","v":160996,"vw":258.020795},{"c":259.55,"h":263.44,"l":257.9,"n":9025,"o":258.95,"t":"2025-12-05T05:00:00Z","v":177471,"vw":260.010138},{"c":259.165,"h":262.99,"l":254.46,"n":11154,"o":262.06,"t":"2025-12-08T05:00:00Z","v":265150,"vw":258.72484},{"c":257.29,"h":259.35,"l":254.09,"n":6883,"o":257.68,"t":"2025-12-09T05:00:00Z","v":128001,"vw":257.476425},{"c":266.69,"h":267.57,"l":252.2,"n":9205,"o":257.73,"t":"2025-12-10T05:00:00Z","v":263875,"vw":262.226157},{"c":272.25,"h":272.43,"l":264.2844,"n":9891,"o":266.02,"t":"2025-12-11T05:00:00Z","v":230812,"vw":269.907161},{"c":262.26,"h":274.25,"l":261.3,"n":12425,"o":271.61,"t":"2025-12-12T05:00:00Z","v":313931,"vw":265.88968},{"c":260.55,"h":264.94,"l":258.1,"n":9387,"o":263.22,"t":"2025-12-15T05:00:00Z","v":214711,"vw":260.961043},{"c":253.15,"h":263.72,"l":250.65,"n":11191,"o":259.15,"t":"2025-12-16T05:00:00Z","v":275388,"vw":253.123716},{"c":251.34,"h":256,"l":248.9,"n":8708,"o":253.53,"t":"2025-12-17T05:00:00Z","v":199150,"vw":252.019652},{"c":251.38,"h":257.735,"l":249.59,"n":7279,"o":253.79,"t":"2025-12-18T05:00:00Z","v":148303,"vw":252.57279},{"c":255,"h":255.96,"l":249.43,"n":7721,"o":251.06,"t":"2025-12-19T05:00:00Z","v":426089,"vw":254.150655},{"c":256.25,"h":259.65,"l":252.38,"n":6752,"o":256.77,"t":"2025-12-22T05:00:00Z","v":127086,"vw":256.516485},{"c":259,"h":259.43,"l":248.6,"n":10988,"o":255.81,"t":"2025-12-23T05:00:00Z","v":189861,"vw":257.56609},{"c":260.53,"h":262.22,"l":257.171,"n":3168,"o":260.15,"t":"2025-12-24T05:00:00Z","v":72122,"vw":260.764779},{"c":262.11,"h":262.755,"l":257.5167,"n":6546,"o":261.07,"t":"2025-12-26T05:00:00Z","v":122173,"vw":261.625727},{"c":257.34,"h":262,"l":256.87,"n":7211,"o":260.51,"t":"2025-12-29T05:00:00Z","v":112500,"vw":257.766917},{"c":257.35,"h":258.84,"l":255.93,"n":7094,"o":257.52,"t":"2025-12-30T05:00:00Z","v":151125,"vw":257.226358},{"c":252.92,"h":258.32,"l":249.605,"n":6012,"o":257.2,"t":"2025-12-31T05:00:00Z","v":119313,"vw":253.59678},{"c":262.54,"h":265.44,"l":254.1,"n":7465,"o":254.1,"t":"2026-01-02T05:00:00Z","v":140474,"vw":261.435408},{"c":270.53,"h":273.87,"l":264.54,"n":9252,"o":264.54,"t":"2026-01-05T05:00:00Z","v":210609,"vw":271.10836},{"c":278.59,"h":278.75,"l":264.125,"n":10907,"o":269.35,"t":"2026-01-06T05:00:00Z","v":229950,"vw":275.486955},{"c":272.2,"h":277.43,"l":269.15,"n":6240,"o":275.96,"t":"2026-01-07T05:00:00Z","v":168168,"vw":272.022212},{"c":272.78,"h":276.03,"l":269.7,"n":10267,"o":269.7,"t":"2026-01-08T05:00:00Z","v":280673,"vw":272.991941},{"c":278.39,"h":279.05,"l":273.01,"n":6767,"o":274.58,"t":"2026-01-09T05:00:00Z","v":147067,"vw":277.674039},{"c":275.93,"h":279.37,"l":273.55,"n":7350,"o":276.2,"t":"2026-01-12T05:00:00Z","v":170845,"vw":276.612881},{"c":281.2,"h":282.8599,"l":273.585,"n":6191,"o":275.4,"t":"2026-01-13T05:00:00Z","v":120643,"vw":280.628712},{"c":280.34,"h":282.4999,"l":276.61,"n":7503,"o":281.2,"t":"2026-01-14T05:00:00Z","v":170662,"vw":280.04189},{"c":293.8,"h":296.42,"l":282.86,"n":11482,"o":283.99,"t":"2026-01-15T05:00:00Z","v":262366,"vw":293.608453},{"c":297.28,"h":303.875,"l":291.475,"n":10625,"o":296.61,"t":"2026-01-16T05:00:00Z","v":262722,"vw":296.533918},{"c":286.47,"h":293.3636,"l":284.1,"n":8412,"o":290.99,"t":"2026-01-20T05:00:00Z","v":175989,"vw":286.672881},{"c":301.5,"h":305,"l":289.625,"n":9744,"o":290.9,"t":"2026-01-21T05:00:00Z","v":243098,"vw":299.335073},{"c":300.31,"h":307.99,"l":299.0191,"n":7476,"o":305,"t":"2026-01-22T05:00:00Z","v":157605,"vw":300.659519},{"c":290.35,"h":300.31,"l":288.35,"n":9508,"o":298.61,"t":"2026-01-23T05:00:00Z","v":241283,"vw":291.260234},{"c":290.49,"h":292.62,"l":286.085,"n":10494,"o":289.95,"t":"2026-01-26T05:00:00Z","v":226892,"vw":289.871051},{"c":296.17,"h":296.68,"l":287.43,"n":11173,"o":290.5,"t":"2026-01-27T05:00:00Z","v":206083,"vw":294.429622},{"c":314.25,"h":332.48,"l":304.71,"n":17813,"o":309.56,"t":"2026-01-28T05:00:00Z","v":488347,"vw":317.444778},{"c":326.5,"h":327.35,"l":317.06,"n":16754,"o":319.49,"t":"2026-01-29T05:00:00Z","v":376228,"vw":324.578246},{"c":323.76,"h":329.21,"l":321.825,"n":14969,"o":322.24,"t":"2026-01-30T05:00:00Z","v":561462,"vw":324.792389},{"c":325.28,"h":328.54,"l":315.1719,"n":12043,"o":320.07,"t":"2026-02-02T05:00:00Z","v":312870,"vw":324.388465},{"c":331.94,"h":336.13,"l":323.74,"n":10324,"o":327.9,"t":"2026-02-03T05:00:00Z","v":286872,"vw":329.124235},{"c":331.26,"h":346.13,"l":324.6801,"n":10641,"o":334.64,"t":"2026-02-04T05:00:00Z","v":212367,"vw":332.307924},{"c":331.88,"h":335,"l":323.7925,"n":13754,"o":326.86,"t":"2026-02-05T05:00:00Z","v":292554,"vw":331.267972},{"c":349.68,"h":350.73,"l":335.38,"n":14064,"o":337.1,"t":"2026-02-06T05:00:00Z","v":311615,"vw":346.164439},{"c":348.69,"h":352.66,"l":343.44,"n":10222,"o":349.14,"t":"2026-02-09T05:00:00Z","v":225725,"vw":348.366342},{"c":349.05,"h":352.115,"l":345.6375,"n":6091,"o":349.13,"t":"2026-02-10T05:00:00Z","v":111771,"vw":348.90107},{"c":357.88,"h":359.56,"l":346.14,"n":8573,"o":354.69,"t":"2026-02-11T05:00:00Z","v":200910,"vw":355.793719},{"c":357.28,"h":367.35,"l":352.45,"n":10109,"o":360.54,"t":"2026-02-12T05:00:00Z","v":265283,"vw":358.407001},{"c":359.55,"h":365.97,"l":353.05,"n":8732,"o":356.26,"t":"2026-02-13T05:00:00Z","v":205658,"vw":360.340807},{"c":349.74,"h":355.25,"l":343.14,"n":10276,"o":354.33,"t":"2026-02-17T05:00:00Z","v":234588,"vw":349.765859},{"c":348.65,"h":355,"l":345.4,"n":7242,"o":349.51,"t":"2026-02-18T05:00:00Z","v":186035,"vw":349.439386},{"c":363.28,"h":364.54,"l":343.96,"n":15192,"o":347.9,"t":"2026-02-19T05:00:00Z","v":807462,"vw":357.487624},{"c":370.33,"h":372,"l":357.64,"n":10163,"o":361.27,"t":"2026-02-20T05:00:00Z","v":232618,"vw":367.957817},{"c":368.38,"h":372.99,"l":362.18,"n":9894,"o":370.01,"t":"2026-02-23T05:00:00Z","v":204894,"vw":366.890861},{"c":368.6,"h":380,"l":367.55,"n":10538,"o":368.38,"t":"2026-02-24T05:00:00Z","v":248085,"vw":372.142817},{"c":376.69,"h":378,"l":362.83,"n":12244,"o":368.6,"t":"2026-02-25T05:00:00Z","v":360874,"vw":371.705082},{"c":362.48,"h":377.44,"l":356.72,"n":12850,"o":375.57,"t":"2026-02-26T05:00:00Z","v":278434,"vw":362.106857},{"c":352.46,"h":358.735,"l":347.69,"n":12745,"o":357.35,"t":"2026-02-27T05:00:00Z","v":562609,"vw":351.875389},{"c":361.39,"h":361.96,"l":347.04,"n":10192,"o":351.93,"t":"2026-03-02T05:00:00Z","v":210097,"vw":358.838039},{"c":345.06,"h":349.98,"l":339.5401,"n":10315,"o":348.52,"t":"2026-03-03T05:00:00Z","v":216957,"vw":345.860803},{"c":337.91,"h":352.47,"l":337.47,"n":12305,"o":350,"t":"2026-03-04T05:00:00Z","v":281794,"vw":340.860562},{"c":323.58,"h":337.25,"l":320.2001,"n":16654,"o":331.79,"t":"2026-03-05T05:00:00Z","v":578009,"vw":327.426335},{"c":302.28,"h":315.23,"l":300.05,"n":13260,"o":313.09,"t":"2026-03-06T05:00:00Z","v":455518,"vw":305.217764},{"c":306.93,"h":307.1,"l":289.45,"n":17978,"o":295.98,"t":"2026-03-09T04:00:00Z","v":697331,"vw":295.576765},{"c":323.79,"h":330.46,"l":307.88,"n":16801,"o":307.88,"t":"2026-03-10T04:00:00Z","v":396330,"vw":324.014348},{"c":330.79,"h":331.4462,"l":319.18,"n":12054,"o":321.98,"t":"2026-03-11T04:00:00Z","v":281193,"vw":328.711976},{"c":325.81,"h":327.76,"l":319.23,"n":10030,"o":323.71,"t":"2026-03-12T04:00:00Z","v":250088,"vw":324.914598},{"c":326.18,"h":336.315,"l":322.83,"n":11975,"o":332.99,"t":"2026-03-13T04:00:00Z","v":303991,"vw":328.236005},{"c":329.75,"h":336.19,"l":328.37,"n":8911,"o":330.78,"t":"2026-03-16T04:00:00Z","v":229264,"vw":331.176576},{"c":336.08,"h":338.66,"l":327.4191,"n":11028,"o":330.72,"t":"2026-03-17T04:00:00Z","v":221719,"vw":335.015194},{"c":332.99,"h":339.04,"l":331.07,"n":10154,"o":333.64,"t":"2026-03-18T04:00:00Z","v":236077,"vw":335.434029},{"c":332.78,"h":334.96,"l":323.115,"n":17367,"o":326.56,"t":"2026-03-19T04:00:00Z","v":187126,"vw":330.320114},{"c":320.65,"h":333.1,"l":318.3,"n":14436,"o":332.4,"t":"2026-03-20T04:00:00Z","v":259111,"vw":322.796124},{"c":330.2,"h":340.84,"l":329.19,"n":8790,"o":331.15,"t":"2026-03-23T04:00:00Z","v":179453,"vw":332.548649},{"c":352.52,"h":356.2699,"l":328.92,"n":12498,"o":330.2,"t":"2026-03-24T04:00:00Z","v":340168,"vw":348.423883},{"c":352.12,"h":356.92,"l":350.27,"n":9157,"o":352.82,"t":"2026-03-25T04:00:00Z","v":162125,"vw":352.450568},{"c":337.73,"h":347.64,"l":335.91,"n":9168,"o":345.57,"t":"2026-03-26T04:00:00Z","v":205109,"vw":338.989324},{"c":333.27,"h":339.9999,"l":330.095,"n":10680,"o":334.85,"t":"2026-03-27T04:00:00Z","v":203583,"vw":334.537253},{"c":320.31,"h":338.83,"l":316.84,"n":14489,"o":338.83,"t":"2026-03-30T04:00:00Z","v":292526,"vw":322.68391},{"c":339.35,"h":339.695,"l":324.38,"n":9512,"o":326.59,"t":"2026-03-31T04:00:00Z","v":221200,"vw":333.267945},{"c":345.52,"h":354.2,"l":343.81,"n":10398,"o":343.81,"t":"2026-04-01T04:00:00Z","v":204757,"vw":348.875919},{"c":346.54,"h":351.33,"l":330.47,"n":10504,"o":333.42,"t":"2026-04-02T04:00:00Z","v":179470,"vw":342.600162},{"c":338.81,"h":352.95,"l":338.18,"n":10411,"o":345.3,"t":"2026-04-06T04:00:00Z","v":291728,"vw":340.811441},{"c":343.99,"h":343.99,"l":333.415,"n":9970,"o":338.03,"t":"2026-04-07T04:00:00Z","v":196707,"vw":338.798187},{"c":368.07,"h":373.8596,"l":360.9048,"n":11953,"o":365.43,"t":"2026-04-08T04:00:00Z","v":330182,"vw":368.216851},{"c":376.36,"h":378.99,"l":366,"n":9557,"o":367.79,"t":"2026-04-09T04:00:00Z","v":211817,"vw":375.028533},{"c":382.87,"h":386.2292,"l":379,"n":10611,"o":382.01,"t":"2026-04-10T04:00:00Z","v":249161,"vw":382.590754},{"c":387.04,"h":387.04,"l":377,"n":8642,"o":379.44,"t":"2026-04-13T04:00:00Z","v":176954,"vw":383.326968},{"c":387.64,"h":391.68,"l":383.555,"n":6463,"o":388.88,"t":"2026-04-14T04:00:00Z","v":140793,"vw":387.665903},{"c":385.95,"h":387.64,"l":379.15,"n":9155,"o":387.64,"t":"2026-04-15T04:00:00Z","v":173648,"vw":384.152603},{"c":386.28,"h":389.25,"l":382.49,"n":7408,"o":382.49,"t":"2026-04-16T04:00:00Z","v":151465,"vw":385.93231},{"c":389.49,"h":397,"l":386.75,"n":10700,"o":390.1,"t":"2026-04-17T04:00:00Z","v":246749,"vw":391.181069},{"c":394.67,"h":396.9308,"l":389.63,"n":9506,"o":390.88,"t":"2026-04-20T04:00:00Z","v":178126,"vw":394.416433},{"c":396.49,"h":400,"l":392.25,"n":10406,"o":395.63,"t":"2026-04-21T04:00:00Z","v":218070,"vw":395.997648},{"c":394.55,"h":403.74,"l":390.18,"n":9054,"o":400,"t":"2026-04-22T04:00:00Z","v":198000,"vw":394.561595},{"c":401.68,"h":404.8,"l":396.6,"n":11991,"o":398,"t":"2026-04-23T04:00:00Z","v":275770,"vw":401.373863},{"c":407.14,"h":409.94,"l":398.54,"n":10551,"o":405,"t":"2026-04-24T04:00:00Z","v":270175,"vw":405.156551},{"c":403.02,"h":410,"l":395.05,"n":9909,"o":409.23,"t":"2026-04-27T04:00:00Z","v":149020,"vw":400.28764},{"c":389.32,"h":399.82,"l":381.355,"n":11180,"o":392.47,"t":"2026-04-28T04:00:00Z","v":270844,"vw":387.824801},{"c":391.46,"h":394,"l":383.725,"n":10129,"o":392.93,"t":"2026-04-29T04:00:00Z","v":170193,"vw":388.961565},{"c":404.17,"h":404.95,"l":392.26,"n":11350,"o":396.9,"t":"2026-04-30T04:00:00Z","v":280324,"vw":402.324644},{"c":407.08,"h":415,"l":401.935,"n":13908,"o":406.62,"t":"2026-05-01T04:00:00Z","v":303221,"vw":408.494858},{"c":424.27,"h":427,"l":409.14,"n":17305,"o":409.14,"t":"2026-05-04T04:00:00Z","v":484930,"vw":422.481309},{"c":422.8,"h":430.5,"l":420.84,"n":15258,"o":425.53,"t":"2026-05-05T04:00:00Z","v":358232,"vw":425.315929},{"c":441.67,"h":475,"l":430,"n":27100,"o":440,"t":"2026-05-06T04:00:00Z","v":795272,"vw":449.458418},{"c":441.58,"h":457.43,"l":432.74,"n":15472,"o":445.71,"t":"2026-05-07T04:00:00Z","v":357234,"vw":440.684051},{"c":457.03,"h":459.05,"l":442.055,"n":14618,"o":448.03,"t":"2026-05-08T04:00:00Z","v":335551,"vw":452.775957},{"c":465.86,"h":467.12,"l":448.75,"n":12895,"o":457.03,"t":"2026-05-11T04:00:00Z","v":314927,"vw":461.672881},{"c":456.23,"h":466.275,"l":441.33,"n":13127,"o":461.95,"t":"2026-05-12T04:00:00Z","v":327357,"vw":450.767769},{"c":481.02,"h":481.32,"l":463.075,"n":20777,"o":464.94,"t":"2026-05-13T04:00:00Z","v":598584,"vw":473.183749},{"c":459.99,"h":483.945,"l":441.89,"n":21024,"o":482.78,"t":"2026-05-14T04:00:00Z","v":574244,"vw":456.378585},{"c":446.11,"h":456.2775,"l":439.52,"n":23864,"o":450.68,"t":"2026-05-15T04:00:00Z","v":936020,"vw":443.717084},{"c":436,"h":450.68,"l":431.25,"n":13542,"o":446.78,"t":"2026-05-18T04:00:00Z","v":303381,"vw":438.425527},{"c":430.18,"h":433.945,"l":417.305,"n":15043,"o":426.835,"t":"2026-05-19T04:00:00Z","v":421042,"vw":427.285375},{"c":441.26,"h":441.34,"l":428.99,"n":14529,"o":435,"t":"2026-05-20T04:00:00Z","v":326490,"vw":437.329197},{"c":443.91,"h":448.98,"l":437.2,"n":12591,"o":437.2,"t":"2026-05-21T04:00:00Z","v":298401,"vw":443.823638},{"c":460.48,"h":461.35,"l":444.03,"n":12484,"o":446.34,"t":"2026-05-22T04:00:00Z","v":298905,"vw":457.76845},{"c":476.77,"h":477.08,"l":463.7,"n":11790,"o":471.55,"t":"2026-05-26T04:00:00Z","v":268916,"vw":473.044168},{"c":475.66,"h":482.34,"l":462.235,"n":11788,"o":482.34,"t":"2026-05-27T04:00:00Z","v":229472,"vw":473.825487},{"c":473.6,"h":477.3,"l":463.84,"n":16466,"o":477.3,"t":"2026-05-28T04:00:00Z","v":570962,"vw":470.186739},{"c":466.87,"h":475.26,"l":456.95,"n":11645,"o":475.26,"t":"2026-05-29T04:00:00Z","v":314307,"vw":466.163478},{"c":463.46,"h":470.72,"l":457.04,"n":12563,"o":460.01,"t":"2026-06-01T04:00:00Z","v":201226,"vw":465.219942},{"c":487.9,"h":489.6,"l":467.97,"n":15465,"o":468,"t":"2026-06-02T04:00:00Z","v":266513,"vw":484.70747},{"c":484.65,"h":500.57,"l":483.2,"n":15748,"o":488.31,"t":"2026-06-03T04:00:00Z","v":351156,"vw":487.274356},{"c":480.24,"h":483.67,"l":463,"n":13071,"o":472.68,"t":"2026-06-04T04:00:00Z","v":235766,"vw":477.870848},{"c":457.34,"h":471.5,"l":455.99,"n":15098,"o":467.76,"t":"2026-06-05T04:00:00Z","v":242744,"vw":461.010452},{"c":464.34,"h":471.2899,"l":457,"n":15192,"o":470.67,"t":"2026-06-08T04:00:00Z","v":368518,"vw":461.101573},{"c":456,"h":485.78,"l":430.01,"n":19460,"o":474.2,"t":"2026-06-09T04:00:00Z","v":460843,"vw":455.214472},{"c":439.44,"h":462.29,"l":436.465,"n":17482,"o":451.71,"t":"2026-06-10T04:00:00Z","v":334553,"vw":441.764689},{"c":462.98,"h":464.625,"l":445.85,"n":10392,"o":447.31,"t":"2026-06-11T04:00:00Z","v":152423,"vw":457.560374},{"c":472.14,"h":475.33,"l":461.05,"n":11634,"o":462.95,"t":"2026-06-12T04:00:00Z","v":204684,"vw":471.242962},{"c":476.9,"h":498.38,"l":475.12,"n":14265,"o":486.99,"t":"2026-06-15T04:00:00Z","v":314306,"vw":479.933258},{"c":469.19,"h":485.93,"l":468.85,"n":14485,"o":478.47,"t":"2026-06-16T04:00:00Z","v":299079,"vw":475.258925},{"c":466.44,"h":481.9,"l":464.845,"n":12081,"o":470.81,"t":"2026-06-17T04:00:00Z","v":230006,"vw":469.741178},{"c":479.82,"h":492.5798,"l":474.53,"n":13381,"o":480.07,"t":"2026-06-18T04:00:00Z","v":513772,"vw":480.678571},{"c":489.1,"h":490.865,"l":474.53,"n":13708,"o":485.4,"t":"2026-06-22T04:00:00Z","v":298246,"vw":484.984834},{"c":466.96,"h":479.6899,"l":459.77,"n":11692,"o":468.25,"t":"2026-06-23T04:00:00Z","v":233943,"vw":469.84476},{"c":463.69,"h":474.8,"l":459.41,"n":15283,"o":466.96,"t":"2026-06-24T04:00:00Z","v":259655,"vw":466.144709},{"c":477.22,"h":485.03,"l":467.64,"n":13356,"o":474.04,"t":"2026-06-25T04:00:00Z","v":277812,"vw":478.107475},{"c":452.36,"h":473.63,"l":450.08,"n":18269,"o":473.63,"t":"2026-06-26T04:00:00Z","v":653506,"vw":455.945238},{"c":449.02,"h":454.99,"l":433.92,"n":13686,"o":449.87,"t":"2026-06-29T04:00:00Z","v":272818,"vw":447.136089},{"c":455.33,"h":460.16,"l":451.685,"n":11462,"o":452.29,"t":"2026-06-30T04:00:00Z","v":269274,"vw":455.827187},{"c":440.39,"h":448.01,"l":433.425,"n":13368,"o":448.01,"t":"2026-07-01T04:00:00Z","v":321634,"vw":439.949507},{"c":418.47,"h":440.055,"l":411.63,"n":19459,"o":439.81,"t":"2026-07-02T04:00:00Z","v":456632,"vw":421.612713},{"c":422.02,"h":430.75,"l":419,"n":13928,"o":420.86,"t":"2026-07-06T04:00:00Z","v":468364,"vw":425.415377},{"c":404.36,"h":409.84,"l":395.53,"n":22045,"o":409.84,"t":"2026-07-07T04:00:00Z","v":576252,"vw":401.314486},{"c":401.56,"h":406.1299,"l":395.39,"n":12992,"o":399.96,"t":"2026-07-08T04:00:00Z","v":354890,"vw":401.693138},{"c":410.56,"h":423.8399,"l":409.93,"n":12595,"o":413.66,"t":"2026-07-09T04:00:00Z","v":279538,"vw":415.041164},{"c":415.16,"h":417.23,"l":405.32,"n":11869,"o":406.44,"t":"2026-07-10T04:00:00Z","v":280258,"vw":412.468122},{"c":407.22,"h":415.79,"l":405.055,"n":10592,"o":410.89,"t":"2026-07-13T04:00:00Z","v":596151,"vw":408.667202},{"c":416.31,"h":426.31,"l":405.72,"n":14612,"o":420.66,"t":"2026-07-14T04:00:00Z","v":554602,"vw":413.353504},{"c":415.43,"h":422.48,"l":404.2275,"n":13984,"o":420.21,"t":"2026-07-15T04:00:00Z","v":284672,"vw":413.520309},{"c":402.01,"h":411.095,"l":394.96,"n":15023,"o":405.32,"t":"2026-07-16T04:00:00Z","v":541804,"vw":400.007758},{"c":397.75,"h":404.79,"l":380.25,"n":18084,"o":390.14,"t":"2026-07-17T04:00:00Z","v":400654,"vw":396.005891},{"c":401.65,"h":411.24,"l":398.67,"n":16671,"o":401.66,"t":"2026-07-20T04:00:00Z","v":356781,"vw":404.559182},{"c":414.53,"h":423.17,"l":407.98,"n":13510,"o":412.92,"t":"2026-07-21T04:00:00Z","v":319136,"vw":416.338891},{"c":416.08,"h":418.61,"l":408.31,"n":10149,"o":408.31,"t":"2026-07-22T04:00:00Z","v":194411,"vw":416.082186},{"c":415.17,"h":422.0399,"l":410.79,"n":8697,"o":412.42,"t":"2026-07-23T04:00:00Z","v":162510,"vw":414.421858},{"c":404.86,"h":416.55,"l":403.0101,"n":12910,"o":415.17,"t":"2026-07-24T04:00:00Z","v":265345,"vw":407.408929},{"c":402.99,"h":414.93,"l":387.14,"n":17126,"o":407.71,"t":"2026-07-27T04:00:00Z","v":427278,"vw":396.426087},{"c":392.05,"h":393.05,"l":379.33,"n":24093,"o":393,"t":"2026-07-28T04:00:00Z","v":1101402,"vw":386.771232},{"c":410.47,"h":437.66,"l":405.015,"n":30666,"o":419.06,"t":"2026-07-29T04:00:00Z","v":875237,"vw":415.586749},{"c":442,"h":449.52,"l":427.7075,"n":21081,"o":437.08,"t":"2026-07-30T04:00:00Z","v":729875,"vw":442.550914},{"c":442.13,"h":458.05,"l":435.07,"n":14595,"o":452.98,"t":"2026-07-31T04:00:00Z","v":250492,"vw":444.562663},{"c":445.2,"h":447.085,"l":421.2857,"n":13336,"o":434.65,"t":"2026-08-03T04:00:00Z","v":234330,"vw":441.984498},{"c":466.46,"h":470.46,"l":450.02,"n":15442,"o":452.56,"t":"2026-08-04T04:00:00Z","v":478488,"vw":461.633258},{"c":461.16,"h":470.47,"l":459.77,"n":10606,"o":465.11,"t":"2026-08-05T04:00:00Z","v":203194,"vw":464.061282},{"c":459.24,"h":474.97,"l":457.5,"n":7485,"o":460.33,"t":"2026-08-06T04:00:00Z","v":124131,"vw":462.712346},{"c":456.55,"h":464.505,"l":453.87,"n":7484,"o":461.795,"t":"2026-08-07T04:00:00Z","v":137876,"vw":457.686069},{"c":455.18,"h":462.945,"l":445.92,"n":9986,"o":460.27,"t":"2026-08-10T04:00:00Z","v":188492,"vw":457.391429},{"c":453.87,"h":470.12,"l":453.36,"n":9781,"o":456.2,"t":"2026-08-11T04:00:00Z","v":220213,"vw":459.121798},{"c":459.01,"h":467.98,"l":458.95,"n":10366,"o":467.12,"t":"2026-08-12T04:00:00Z","v":180101,"vw":461.918186},{"c":450,"h":463,"l":447.77,"n":9156,"o":460.35,"t":"2026-08-13T04:00:00Z","v":174785,"vw":452.473915},{"c":457.57,"h":461.09,"l":445.061,"n":8918,"o":449.67,"t":"2026-08-14T04:00:00Z","v":195649,"vw":456.154296},{"c":471.81,"h":476.295,"l":458.26,"n":11876,"o":458.26,"t":"2026-08-17T04:00:00Z","v":223629,"vw":471.516402},{"c":437.51,"h":464.625,"l":434.55,"n":16057,"o":460.7,"t":"2026-08-18T04:00:00Z","v":440348,"vw":441.969707},{"c":414.87,"h":441.35,"l":414.32,"n":14536,"o":437.51,"t":"2026-08-19T04:00:00Z","v":340877,"vw":422.560028},{"c":411.97,"h":418.0099,"l":407.165,"n":12421,"o":411.56,"t":"2026-08-20T04:00:00Z","v":190942,"vw":412.406068},{"c":412.26,"h":417.09,"l":407.72,"n":8731,"o":414.34,"t":"2026-08-21T04:00:00Z","v":141174,"vw":411.83119},{"c":403.37,"h":408.45,"l":397.02,"n":12580,"o":408.45,"t":"2026-08-24T04:00:00Z","v":213172,"vw":402.509601},{"c":405.39,"h":414.425,"l":401.43,"n":11045,"o":414.425,"t":"2026-08-25T04:00:00Z","v":168622,"vw":405.300764},{"c":418.72,"h":422.11,"l":406.94,"n":10613,"o":406.94,"t":"2026-08-26T04:00:00Z","v":227969,"vw":417.184634},{"c":421.28,"h":426.57,"l":415.76,"n":8492,"o":424.27,"t":"2026-08-27T04:00:00Z","v":161357,"vw":420.378767},{"c":405.415,"h":422,"l":404.86,"n":9778,"o":420.84,"t":"2026-08-28T04:00:00Z","v":244798,"vw":407.026801},{"c":412.18,"h":413.1,"l":404.471,"n":9257,"o":409.06,"t":"2026-08-31T04:00:00Z","v":183670,"vw":410.856141},{"c":408.91,"h":413,"l":400.33,"n":11465,"o":411.2,"t":"2026-09-01T04:00:00Z","v":207411,"vw":408.44317},{"c":410.52,"h":418.9199,"l":401.01,"n":9098,"o":407.72,"t":"2026-09-02T04:00:00Z","v":155477,"vw":410.408157},{"c":414.24,"h":414.93,"l":400.48,"n":6919,"o":408.61,"t":"2026-09-03T04:00:00Z","v":148831,"vw":412.972151},{"c":419.07,"h":424.7,"l":416.07,"n":7537,"o":418.22,"t":"2026-09-04T04:00:00Z","v":98105,"vw":419.247758},{"c":422.95,"h":429.75,"l":421.625,"n":9899,"o":429.35,"t":"2026-09-08T04:00:00Z","v":140864,"vw":424.345195},{"c":421.98,"h":427.285,"l":417.45,"n":7738,"o":420.59,"t":"2026-09-09T04:00:00Z","v":149187,"vw":422.238772},{"c":413.42,"h":422.43,"l":406.38,"n":8665,"o":415.46,"t":"2026-09-10T04:00:00Z","v":184924,"vw":414.91427},{"c":432.3,"h":433.7699,"l":419.015,"n":9486,"o":421.21,"t":"2026-09-11T04:00:00Z","v":196170,"vw":431.176071},{"c":396.23,"h":414.16,"l":395.225,"n":13395,"o":413.74,"t":"2026-09-14T04:00:00Z","v":254632,"vw":399.822383},{"c":395.67,"h":403.25,"l":393,"n":9531,"o":400,"t":"2026-09-15T04:00:00Z","v":250869,"vw":395.701207},{"c":396.02,"h":405.47,"l":390.91,"n":12720,"o":401.81,"t":"2026-09-16T04:00:00Z","v":254412,"vw":397.713537},{"c":401.84,"h":411.705,"l":400.58,"n":8801,"o":406.42,"t":"2026-09-17T04:00:00Z","v":156535,"vw":403.495529},{"c":407.88,"h":409.59,"l":401.6901,"n":8789,"o":404.62,"t":"2026-09-18T04:00:00Z","v":509955,"vw":407.252442},{"c":409.54,"h":416.135,"l":407.1101,"n":10907,"o":415.65,"t":"2026-09-21T04:00:00Z","v":200123,"vw":411.044987},{"c":418.88,"h":419.925,"l":404.675,"n":9975,"o":408.17,"t":"2026-09-22T04:00:00Z","v":152086,"vw":416.232247},{"c":422.43,"h":424.15,"l":411.43,"n":8287,"o":417.37,"t":"2026-09-23T04:00:00Z","v":112224,"vw":421.28779},{"c":421.16,"h":422.625,"l":409.69,"n":9029,"o":416,"t":"2026-09-24T04:00:00Z","v":96316,"vw":419.896884},{"c":429.22,"h":431.7075,"l":423.03,"n":7982,"o":425.01,"t":"2026-09-25T04:00:00Z","v":151253,"vw":428.912068},{"c":429.21,"h":432.14,"l":422.905,"n":8929,"o":427.08,"t":"2026-09-28T04:00:00Z","v":191206,"vw":428.710652},{"c":428.76,"h":435.415,"l":423.39,"n":9920,"o":435.415,"t":"2026-09-29T04:00:00Z","v":225178,"vw":428.62269},{"c":423.74,"h":433.9999,"l":420.86,"n":9679,"o":429.41,"t":"2026-09-30T04:00:00Z","v":181952,"vw":424.303998},{"c":435.55,"h":437,"l":421.77,"n":7576,"o":423.74,"t":"2026-10-01T04:00:00Z","v":136109,"vw":433.36862},{"c":456.53,"h":461.34,"l":447.5,"n":11341,"o":448.31,"t":"2026-10-02T04:00:00Z","v":171188,"vw":456.394887},{"c":451.42,"h":458.323,"l":448.585,"n":10777,"o":455.11,"t":"2026-10-05T04:00:00Z","v":223013,"vw":452.851871},{"c":454.28,"h":458.175,"l":449.97,"n":10245,"o":457.87,"t":"2026-10-06T04:00:00Z","v":182199,"vw":455.153269},{"c":434.74,"h":445.575,"l":425.9433,"n":13615,"o":444.08,"t":"2026-10-07T04:00:00Z","v":237849,"vw":432.124768},{"c":425.3,"h":435.89,"l":421.51,"n":11296,"o":429.65,"t":"2026-10-08T04:00:00Z","v":195904,"vw":428.052212},{"c":426.5,"h":435.42,"l":422.8,"n":7890,"o":435.42,"t":"2026-10-09T04:00:00Z","v":98758,"vw":427.168797},{"c":413.84,"h":424.035,"l":413.16,"n":10159,"o":423,"t":"2026-10-12T04:00:00Z","v":165263,"vw":416.398291},{"c":415.03,"h":415.885,"l":403.33,"n":9912,"o":405.78,"t":"2026-10-13T04:00:00Z","v":174275,"vw":411.526126},{"c":401.16,"h":413.65,"l":398.32,"n":10008,"o":409.33,"t":"2026-10-14T04:00:00Z","v":197113,"vw":403.121293},{"c":391.83,"h":392.55,"l":378.5,"n":15671,"o":390,"t":"2026-10-15T04:00:00Z","v":336513,"vw":386.105152},{"c":380.89,"h":390.93,"l":380.44,"n":8590,"o":389.23,"t":"2026-10-16T04:00:00Z","v":157961,"vw":384.044911},{"c":384.13,"h":394.18,"l":382.92,"n":11072,"o":389.56,"t":"2026-10-19T04:00:00Z","v":196887,"vw":386.619417},{"c":383.63,"h":387.1512,"l":371.8628,"n":12208,"o":377.55,"t":"2026-10-20T04:00:00Z","v":187480,"vw":382.62188},{"c":389.65,"h":395.74,"l":385.415,"n":8519,"o":392.71,"t":"2026-10-21T04:00:00Z","v":158731,"vw":389.939893},{"c":350.28,"h":389.89,"l":344.98,"n":20415,"o":384.19,"t":"2026-10-22T04:00:00Z","v":552086,"vw":354.956609}],"volatilityBars":[{"c":411.2,"h":411.2,"l":411.2,"n":13,"o":411.2,"t":"2026-09-21T08:00:00Z","v":357,"vw":411.2},{"c":411.3,"h":414.51,"l":411.3,"n":25,"o":414.51,"t":"2026-09-21T09:15:00Z","v":996,"vw":412.113758},{"c":412.4,"h":413.2,"l":412.4,"n":45,"o":413.2,"t":"2026-09-21T10:00:00Z","v":513,"vw":412.526366},{"c":412.5,"h":413,"l":412.5,"n":48,"o":413,"t":"2026-09-21T10:30:00Z","v":433,"vw":412.939577},{"c":412.21,"h":412.5,"l":412.21,"n":8,"o":412.5,"t":"2026-09-21T10:45:00Z","v":231,"vw":412.32677},{"c":413.96,"h":416.135,"l":410.86,"n":461,"o":415.65,"t":"2026-09-21T13:30:00Z","v":24595,"vw":414.357523},{"c":412.47,"h":415,"l":410.285,"n":586,"o":414.1775,"t":"2026-09-21T13:45:00Z","v":15642,"vw":413.554899},{"c":412.08,"h":412.28,"l":410.09,"n":159,"o":410.605,"t":"2026-09-21T14:00:00Z","v":2351,"vw":410.609937},{"c":412.45,"h":412.46,"l":410.4101,"n":222,"o":412.45,"t":"2026-09-21T14:15:00Z","v":2800,"vw":411.770112},{"c":411.18,"h":413.555,"l":410.5,"n":266,"o":412.28,"t":"2026-09-21T14:30:00Z","v":3328,"vw":411.821206},{"c":409.865,"h":411.495,"l":409.49,"n":95,"o":411.49,"t":"2026-09-21T14:45:00Z","v":920,"vw":410.357141},{"c":411.135,"h":411.665,"l":410.23,"n":137,"o":410.26,"t":"2026-09-21T15:00:00Z","v":1528,"vw":410.882524},{"c":412.46,"h":412.46,"l":411.62,"n":126,"o":411.62,"t":"2026-09-21T15:15:00Z","v":1183,"vw":411.990575},{"c":411.28,"h":412.865,"l":410.68,"n":251,"o":412.64,"t":"2026-09-21T15:30:00Z","v":3669,"vw":411.983373},{"c":411.25,"h":412.03,"l":411.0275,"n":90,"o":411.0275,"t":"2026-09-21T15:45:00Z","v":1008,"vw":411.473022},{"c":409.955,"h":411.43,"l":409.88,"n":198,"o":410.71,"t":"2026-09-21T16:00:00Z","v":2305,"vw":410.838601},{"c":409.335,"h":410.74,"l":408.72,"n":245,"o":410.51,"t":"2026-09-21T16:15:00Z","v":3692,"vw":409.888898},{"c":409.105,"h":409.53,"l":409.02,"n":96,"o":409.205,"t":"2026-09-21T16:30:00Z","v":1149,"vw":409.325974},{"c":409.44,"h":409.48,"l":409.105,"n":64,"o":409.105,"t":"2026-09-21T16:45:00Z","v":690,"vw":409.267647},{"c":409.36,"h":409.52,"l":409.07,"n":201,"o":409.07,"t":"2026-09-21T17:00:00Z","v":3447,"vw":409.310729},{"c":409.09,"h":409.64,"l":408.99,"n":264,"o":409.35,"t":"2026-09-21T17:15:00Z","v":3944,"vw":409.313338},{"c":408.07,"h":409.47,"l":407.1101,"n":277,"o":409.47,"t":"2026-09-21T17:30:00Z","v":4220,"vw":407.886405},{"c":408.595,"h":408.92,"l":407.78,"n":181,"o":407.78,"t":"2026-09-21T17:45:00Z","v":2492,"vw":408.529921},{"c":409.195,"h":409.2,"l":408.6,"n":307,"o":408.83,"t":"2026-09-21T18:00:00Z","v":4108,"vw":408.810602},{"c":409.805,"h":409.86,"l":408.96,"n":255,"o":408.965,"t":"2026-09-21T18:15:00Z","v":2818,"vw":409.413702},{"c":410.66,"h":410.725,"l":409.67,"n":320,"o":410.03,"t":"2026-09-21T18:30:00Z","v":3766,"vw":410.422311},{"c":410.64,"h":411.25,"l":410.5,"n":323,"o":410.745,"t":"2026-09-21T18:45:00Z","v":4096,"vw":410.90016},{"c":410.92,"h":411.26,"l":410.63,"n":387,"o":410.855,"t":"2026-09-21T19:00:00Z","v":5024,"vw":410.991917},{"c":410.94,"h":411.6,"l":410.79,"n":665,"o":410.99,"t":"2026-09-21T19:15:00Z","v":7553,"vw":411.187022},{"c":411.015,"h":411.36,"l":410.45,"n":644,"o":410.78,"t":"2026-09-21T19:30:00Z","v":8967,"vw":410.65715},{"c":409.19,"h":410.94,"l":409.18,"n":1928,"o":410.9375,"t":"2026-09-21T19:45:00Z","v":30903,"vw":409.710788},{"c":409.54,"h":409.54,"l":409.54,"n":33,"o":409.54,"t":"2026-09-21T20:00:00Z","v":35027,"vw":409.54},{"c":408.7,"h":410.7,"l":407,"n":134,"o":407,"t":"2026-09-21T20:30:00Z","v":608,"vw":409.132152},{"c":410.21,"h":410.21,"l":410.01,"n":12,"o":410.01,"t":"2026-09-21T21:45:00Z","v":1003,"vw":410.109899},{"c":410,"h":410,"l":410,"n":5,"o":410,"t":"2026-09-22T09:15:00Z","v":203,"vw":410},{"c":408,"h":410,"l":408,"n":54,"o":410,"t":"2026-09-22T09:30:00Z","v":678,"vw":408.802691},{"c":409.5,"h":409.5,"l":409.5,"n":32,"o":409.5,"t":"2026-09-22T10:00:00Z","v":190,"vw":409.5},{"c":410.66,"h":410.82,"l":404.675,"n":129,"o":408.17,"t":"2026-09-22T13:30:00Z","v":3584,"vw":407.23212},{"c":413.76,"h":413.76,"l":408.39,"n":481,"o":410.815,"t":"2026-09-22T13:45:00Z","v":9781,"vw":410.20247},{"c":414.47,"h":414.47,"l":412.82,"n":174,"o":414.075,"t":"2026-09-22T14:00:00Z","v":1731,"vw":413.547933},{"c":415.41,"h":415.41,"l":413.4,"n":235,"o":414.535,"t":"2026-09-22T14:15:00Z","v":3264,"vw":414.380215},{"c":412.71,"h":415.54,"l":412.71,"n":199,"o":415.42,"t":"2026-09-22T14:30:00Z","v":2101,"vw":414.025055},{"c":412.17,"h":412.41,"l":410.735,"n":181,"o":411.92,"t":"2026-09-22T14:45:00Z","v":2339,"vw":411.669833},{"c":413.71,"h":413.71,"l":411.6,"n":219,"o":412.38,"t":"2026-09-22T15:00:00Z","v":2653,"vw":412.34965},{"c":412.6625,"h":413.59,"l":412.22,"n":319,"o":413.47,"t":"2026-09-22T15:15:00Z","v":7752,"vw":412.958348},{"c":412.43,"h":412.95,"l":411.78,"n":173,"o":412.435,"t":"2026-09-22T15:30:00Z","v":2747,"vw":412.597446},{"c":414.62,"h":414.62,"l":412.845,"n":125,"o":412.845,"t":"2026-09-22T15:45:00Z","v":1140,"vw":413.55321},{"c":415.395,"h":415.94,"l":415.05,"n":219,"o":415.325,"t":"2026-09-22T16:00:00Z","v":2435,"vw":415.480392},{"c":414.745,"h":415.295,"l":414.5,"n":155,"o":415.295,"t":"2026-09-22T16:15:00Z","v":1660,"vw":414.854262},{"c":416.17,"h":416.17,"l":414.7125,"n":250,"o":414.74,"t":"2026-09-22T16:30:00Z","v":3721,"vw":415.159735},{"c":417.65,"h":417.65,"l":415.91,"n":210,"o":416.28,"t":"2026-09-22T16:45:00Z","v":1903,"vw":416.914243},{"c":416.11,"h":417.29,"l":416.11,"n":227,"o":417.29,"t":"2026-09-22T17:00:00Z","v":3056,"vw":416.568965},{"c":415.99,"h":416.325,"l":415.99,"n":79,"o":416.11,"t":"2026-09-22T17:15:00Z","v":1206,"vw":416.16199},{"c":417.19,"h":417.19,"l":416.035,"n":317,"o":416.035,"t":"2026-09-22T17:30:00Z","v":3663,"vw":416.651828},{"c":417.575,"h":417.73,"l":416.85,"n":400,"o":417.32,"t":"2026-09-22T17:45:00Z","v":5138,"vw":417.302664},{"c":417.335,"h":418.255,"l":417.13,"n":252,"o":417.54,"t":"2026-09-22T18:00:00Z","v":2760,"vw":417.608042},{"c":416.9375,"h":417.325,"l":416.93,"n":112,"o":417.06,"t":"2026-09-22T18:15:00Z","v":1587,"vw":416.987514},{"c":416.5,"h":417.12,"l":416.46,"n":138,"o":416.915,"t":"2026-09-22T18:30:00Z","v":1623,"vw":416.710966},{"c":416.7,"h":416.74,"l":416.18,"n":329,"o":416.68,"t":"2026-09-22T18:45:00Z","v":3352,"vw":416.480389},{"c":417.81,"h":417.81,"l":416.91,"n":220,"o":416.91,"t":"2026-09-22T19:00:00Z","v":2372,"vw":417.313295},{"c":417.33,"h":417.925,"l":417.33,"n":409,"o":417.905,"t":"2026-09-22T19:15:00Z","v":4354,"vw":417.61142},{"c":418,"h":418.68,"l":417.32,"n":530,"o":417.32,"t":"2026-09-22T19:30:00Z","v":6642,"vw":418.190626},{"c":419.12,"h":419.925,"l":418.095,"n":1592,"o":418.26,"t":"2026-09-22T19:45:00Z","v":21841,"vw":418.994199},{"c":418.88,"h":418.88,"l":418.88,"n":23,"o":418.88,"t":"2026-09-22T20:00:00Z","v":30588,"vw":418.88},{"c":417.85,"h":417.85,"l":417.85,"n":185,"o":417.85,"t":"2026-09-22T22:30:00Z","v":511,"vw":417.85},{"c":421,"h":421,"l":419.3,"n":115,"o":419.3,"t":"2026-09-22T22:45:00Z","v":678,"vw":420.411538},{"c":421,"h":421,"l":419.01,"n":8,"o":419.01,"t":"2026-09-23T08:30:00Z","v":715,"vw":419.580849},{"c":418.2,"h":418.2,"l":418.2,"n":12,"o":418.2,"t":"2026-09-23T08:45:00Z","v":373,"vw":418.2},{"c":418.51,"h":418.51,"l":417,"n":22,"o":417,"t":"2026-09-23T11:15:00Z","v":187,"vw":417.83178},{"c":417.02,"h":417.02,"l":417.02,"n":1,"o":417.02,"t":"2026-09-23T11:30:00Z","v":47,"vw":417.02},{"c":412.5,"h":415.7,"l":412.5,"n":108,"o":413.6,"t":"2026-09-23T11:45:00Z","v":1049,"vw":413.825487},{"c":413.19,"h":414.17,"l":413,"n":66,"o":413,"t":"2026-09-23T12:00:00Z","v":1349,"vw":413.374768},{"c":413,"h":413,"l":413,"n":10,"o":413,"t":"2026-09-23T12:15:00Z","v":142,"vw":413},{"c":414.01,"h":414.64,"l":413.3,"n":16,"o":414.64,"t":"2026-09-23T12:45:00Z","v":386,"vw":413.893027},{"c":412.94,"h":414.61,"l":412.82,"n":53,"o":413.29,"t":"2026-09-23T13:15:00Z","v":1705,"vw":413.699744},{"c":413.46,"h":420.115,"l":412.22,"n":224,"o":416.99,"t":"2026-09-23T13:30:00Z","v":3489,"vw":415.204727},{"c":415.1707,"h":415.1707,"l":411.43,"n":231,"o":414.47,"t":"2026-09-23T13:45:00Z","v":3659,"vw":413.207899},{"c":413.89,"h":416.99,"l":413.89,"n":162,"o":415.13,"t":"2026-09-23T14:00:00Z","v":2291,"vw":415.199196},{"c":414.04,"h":414.535,"l":412.92,"n":167,"o":414.49,"t":"2026-09-23T14:15:00Z","v":2095,"vw":413.72829},{"c":415.855,"h":417.635,"l":413.665,"n":174,"o":413.665,"t":"2026-09-23T14:30:00Z","v":1896,"vw":416.213847},{"c":419.48,"h":419.48,"l":415.92,"n":186,"o":415.92,"t":"2026-09-23T14:45:00Z","v":2024,"vw":417.625128},{"c":422.22,"h":422.22,"l":419.04,"n":195,"o":419.485,"t":"2026-09-23T15:00:00Z","v":1622,"vw":420.132558},{"c":421.7,"h":422.625,"l":421.7,"n":207,"o":422.44,"t":"2026-09-23T15:15:00Z","v":2725,"vw":422.176493},{"c":421.03,"h":421.33,"l":420.58,"n":106,"o":421.33,"t":"2026-09-23T15:30:00Z","v":750,"vw":421.008753},{"c":422.73,"h":423.1,"l":421.1,"n":212,"o":421.54,"t":"2026-09-23T15:45:00Z","v":2654,"vw":422.16044},{"c":422.42,"h":423.36,"l":421.59,"n":164,"o":423.36,"t":"2026-09-23T16:00:00Z","v":2529,"vw":422.24468},{"c":423.53,"h":424.15,"l":422.12,"n":188,"o":422.395,"t":"2026-09-23T16:15:00Z","v":3468,"vw":423.432362},{"c":423.15,"h":423.52,"l":422.92,"n":74,"o":423.365,"t":"2026-09-23T16:30:00Z","v":707,"vw":423.207476},{"c":421.18,"h":423.15,"l":421,"n":242,"o":423.15,"t":"2026-09-23T16:45:00Z","v":2761,"vw":421.957795},{"c":420.04,"h":421.36,"l":420.04,"n":86,"o":421.36,"t":"2026-09-23T17:00:00Z","v":934,"vw":420.638997},{"c":420.745,"h":421.36,"l":420.08,"n":158,"o":420.08,"t":"2026-09-23T17:15:00Z","v":1933,"vw":421.053532},{"c":422.32,"h":422.32,"l":420.74,"n":125,"o":420.74,"t":"2026-09-23T17:30:00Z","v":1082,"vw":421.204793},{"c":422.53,"h":423.38,"l":421.615,"n":239,"o":421.615,"t":"2026-09-23T17:45:00Z","v":2384,"vw":422.48147},{"c":421.57,"h":422.29,"l":421.4,"n":85,"o":422.29,"t":"2026-09-23T18:00:00Z","v":1413,"vw":421.718959},{"c":422.59,"h":422.59,"l":421.56,"n":53,"o":421.75,"t":"2026-09-23T18:15:00Z","v":565,"vw":422.093846},{"c":421.635,"h":422.405,"l":421.635,"n":136,"o":422.07,"t":"2026-09-23T18:30:00Z","v":1633,"vw":422.136389},{"c":422.36,"h":422.85,"l":421.625,"n":102,"o":421.625,"t":"2026-09-23T18:45:00Z","v":1076,"vw":422.151543},{"c":423.195,"h":423.195,"l":422.31,"n":278,"o":422.8,"t":"2026-09-23T19:00:00Z","v":3417,"vw":422.788064},{"c":422.63,"h":422.815,"l":422.23,"n":257,"o":422.815,"t":"2026-09-23T19:15:00Z","v":4176,"vw":422.47156},{"c":423.245,"h":423.98,"l":422.645,"n":326,"o":422.645,"t":"2026-09-23T19:30:00Z","v":4100,"vw":423.392231},{"c":422.69,"h":423.61,"l":421.31,"n":1358,"o":423.19,"t":"2026-09-23T19:45:00Z","v":15662,"vw":422.483402},{"c":422.43,"h":422.43,"l":422.43,"n":31,"o":422.43,"t":"2026-09-23T20:00:00Z","v":23982,"vw":422.43},{"c":422.45,"h":425.55,"l":419.74,"n":191,"o":425.55,"t":"2026-09-23T22:15:00Z","v":745,"vw":422.335114},{"c":421.9,"h":421.9,"l":421.9,"n":25,"o":421.9,"t":"2026-09-23T22:30:00Z","v":79,"vw":421.9},{"c":422.2,"h":422.2,"l":422.2,"n":4,"o":422.2,"t":"2026-09-23T22:45:00Z","v":353,"vw":422.2},{"c":415.99,"h":418,"l":415.99,"n":22,"o":418,"t":"2026-09-24T08:45:00Z","v":413,"vw":417.073558},{"c":416.74,"h":418.51,"l":415,"n":18,"o":418.51,"t":"2026-09-24T11:00:00Z","v":629,"vw":416.776159},{"c":417.39,"h":417.39,"l":417.39,"n":4,"o":417.39,"t":"2026-09-24T11:30:00Z","v":103,"vw":417.39},{"c":416.79,"h":416.79,"l":416.79,"n":9,"o":416.79,"t":"2026-09-24T12:30:00Z","v":108,"vw":416.79},{"c":414.95,"h":414.95,"l":414.95,"n":4,"o":414.95,"t":"2026-09-24T13:15:00Z","v":97,"vw":414.95},{"c":414.305,"h":416,"l":409.69,"n":186,"o":416,"t":"2026-09-24T13:30:00Z","v":3622,"vw":414.64427},{"c":415.66,"h":415.85,"l":415.5075,"n":91,"o":415.84,"t":"2026-09-24T13:45:00Z","v":1688,"vw":415.717977},{"c":418.48,"h":419.2799,"l":416.21,"n":889,"o":416.62,"t":"2026-09-24T14:00:00Z","v":7680,"vw":417.467925},{"c":417.05,"h":418.095,"l":416.67,"n":137,"o":418.095,"t":"2026-09-24T14:15:00Z","v":946,"vw":417.178908},{"c":416.99,"h":418.62,"l":415.95,"n":193,"o":417.44,"t":"2026-09-24T14:30:00Z","v":1778,"vw":417.271274},{"c":416.515,"h":417.38,"l":416.06,"n":139,"o":416.81,"t":"2026-09-24T14:45:00Z","v":1845,"vw":416.513997},{"c":416.975,"h":417.62,"l":416.975,"n":46,"o":417.62,"t":"2026-09-24T15:00:00Z","v":511,"vw":417.301851},{"c":416.26,"h":417.38,"l":416.26,"n":180,"o":417.38,"t":"2026-09-24T15:15:00Z","v":1214,"vw":416.780294},{"c":417.12,"h":417.18,"l":415.94,"n":92,"o":416.825,"t":"2026-09-24T15:30:00Z","v":892,"vw":416.695763},{"c":416.41,"h":417.2,"l":416.41,"n":70,"o":417.2,"t":"2026-09-24T15:45:00Z","v":690,"vw":416.732951},{"c":416.9,"h":416.9,"l":415.93,"n":110,"o":415.93,"t":"2026-09-24T16:00:00Z","v":756,"vw":416.285},{"c":419.86,"h":421.235,"l":417.12,"n":414,"o":417.12,"t":"2026-09-24T16:15:00Z","v":5103,"vw":420.026743},{"c":422.3,"h":422.41,"l":419.6425,"n":106,"o":419.6425,"t":"2026-09-24T16:30:00Z","v":956,"vw":421.224145},{"c":421.69,"h":421.91,"l":421.595,"n":36,"o":421.91,"t":"2026-09-24T16:45:00Z","v":404,"vw":421.779488},{"c":421.43,"h":422.07,"l":421.21,"n":182,"o":421.79,"t":"2026-09-24T17:00:00Z","v":1490,"vw":421.718111},{"c":420.24,"h":421.07,"l":420.24,"n":37,"o":420.915,"t":"2026-09-24T17:15:00Z","v":583,"vw":420.720836},{"c":419.18,"h":420.24,"l":419.18,"n":250,"o":420.24,"t":"2026-09-24T17:30:00Z","v":2715,"vw":419.774956},{"c":420.33,"h":420.33,"l":419.47,"n":65,"o":419.47,"t":"2026-09-24T17:45:00Z","v":533,"vw":419.82296},{"c":420.47,"h":420.47,"l":418.97,"n":199,"o":420.38,"t":"2026-09-24T18:00:00Z","v":2155,"vw":419.635094},{"c":422.135,"h":422.42,"l":420.855,"n":176,"o":420.89,"t":"2026-09-24T18:15:00Z","v":1840,"vw":421.44418},{"c":419.945,"h":421.185,"l":419.6,"n":206,"o":421.18,"t":"2026-09-24T18:30:00Z","v":2951,"vw":420.182975},{"c":421.37,"h":422.075,"l":419.965,"n":70,"o":419.965,"t":"2026-09-24T18:45:00Z","v":1711,"vw":420.640959},{"c":422.37,"h":422.37,"l":421.43,"n":199,"o":421.45,"t":"2026-09-24T19:00:00Z","v":2523,"vw":421.728416},{"c":421.64,"h":421.84,"l":421.53,"n":197,"o":421.835,"t":"2026-09-24T19:15:00Z","v":1713,"vw":421.755226},{"c":422.08,"h":422.365,"l":421.38,"n":464,"o":421.43,"t":"2026-09-24T19:30:00Z","v":6370,"vw":421.991592},{"c":421.14,"h":422.625,"l":420.755,"n":1263,"o":422.08,"t":"2026-09-24T19:45:00Z","v":12322,"vw":421.654434},{"c":421.16,"h":421.16,"l":421.16,"n":29,"o":421.16,"t":"2026-09-24T20:00:00Z","v":18883,"vw":421.16},{"c":419.45,"h":420.74,"l":419.14,"n":232,"o":420.74,"t":"2026-09-24T20:30:00Z","v":1043,"vw":419.854246},{"c":426.91,"h":426.91,"l":422.19,"n":47,"o":422.19,"t":"2026-09-25T08:45:00Z","v":2313,"vw":423.414426},{"c":427,"h":427,"l":427,"n":5,"o":427,"t":"2026-09-25T09:00:00Z","v":221,"vw":427},{"c":426.8,"h":426.8,"l":426.5,"n":9,"o":426.5,"t":"2026-09-25T11:00:00Z","v":150,"vw":426.688811},{"c":427.16,"h":427.51,"l":427.16,"n":6,"o":427.51,"t":"2026-09-25T11:15:00Z","v":216,"vw":427.332414},{"c":426.81,"h":426.81,"l":426.81,"n":6,"o":426.81,"t":"2026-09-25T12:30:00Z","v":60,"vw":426.81},{"c":429.555,"h":429.73,"l":425.01,"n":75,"o":425.01,"t":"2026-09-25T13:30:00Z","v":3289,"vw":426.808913},{"c":428,"h":428.86,"l":425.34,"n":180,"o":426.28,"t":"2026-09-25T13:45:00Z","v":4834,"vw":427.669161},{"c":424.39,"h":428.85,"l":423.03,"n":179,"o":428.85,"t":"2026-09-25T14:00:00Z","v":5165,"vw":424.016008},{"c":424.59,"h":424.82,"l":423.36,"n":51,"o":424.62,"t":"2026-09-25T14:15:00Z","v":606,"vw":424.418039},{"c":423.96,"h":425.05,"l":423.28,"n":76,"o":423.34,"t":"2026-09-25T14:30:00Z","v":831,"vw":423.936915},{"c":424.08,"h":425.43,"l":424.08,"n":71,"o":425.03,"t":"2026-09-25T14:45:00Z","v":1049,"vw":425.17807},{"c":424.3675,"h":426,"l":424.09,"n":114,"o":424.59,"t":"2026-09-25T15:00:00Z","v":883,"vw":424.784856},{"c":424.61,"h":425.81,"l":424.5124,"n":88,"o":424.5124,"t":"2026-09-25T15:15:00Z","v":761,"vw":425.084505},{"c":425.0899,"h":425.2,"l":424.74,"n":48,"o":424.74,"t":"2026-09-25T15:30:00Z","v":600,"vw":424.894833},{"c":427.2799,"h":427.2799,"l":423.85,"n":153,"o":423.85,"t":"2026-09-25T15:45:00Z","v":1799,"vw":425.232408},{"c":428.385,"h":428.64,"l":426.96,"n":106,"o":426.96,"t":"2026-09-25T16:00:00Z","v":914,"vw":427.8248},{"c":427.9,"h":428.28,"l":427.5,"n":51,"o":428.06,"t":"2026-09-25T16:15:00Z","v":850,"vw":428.076794},{"c":427.825,"h":428.71,"l":427.72,"n":132,"o":428.71,"t":"2026-09-25T16:30:00Z","v":3974,"vw":427.926549},{"c":427.76,"h":428.53,"l":427.76,"n":93,"o":428.53,"t":"2026-09-25T16:45:00Z","v":1658,"vw":428.381779},{"c":428.325,"h":429.37,"l":427.75,"n":194,"o":427.75,"t":"2026-09-25T17:00:00Z","v":3936,"vw":429.046225},{"c":428.385,"h":429.109,"l":428.15,"n":118,"o":428.605,"t":"2026-09-25T17:15:00Z","v":2463,"vw":428.720278},{"c":429.61,"h":429.61,"l":427.865,"n":493,"o":428.515,"t":"2026-09-25T17:30:00Z","v":13498,"vw":428.728849},{"c":429.02,"h":430,"l":428.87,"n":188,"o":430,"t":"2026-09-25T17:45:00Z","v":5791,"vw":429.621953},{"c":429.65,"h":429.68,"l":428.72,"n":209,"o":429.02,"t":"2026-09-25T18:00:00Z","v":3700,"vw":429.107813},{"c":429.69,"h":430.13,"l":429.645,"n":268,"o":429.8325,"t":"2026-09-25T18:15:00Z","v":3600,"vw":429.856704},{"c":429.53,"h":429.8824,"l":429.445,"n":124,"o":429.795,"t":"2026-09-25T18:30:00Z","v":1136,"vw":429.684144},{"c":429.45,"h":429.635,"l":428.76,"n":202,"o":429.215,"t":"2026-09-25T18:45:00Z","v":4941,"vw":429.177485},{"c":429.54,"h":431.2137,"l":428.945,"n":697,"o":429.66,"t":"2026-09-25T19:00:00Z","v":16204,"vw":429.895864},{"c":428.9,"h":430.36,"l":428.9,"n":327,"o":429.805,"t":"2026-09-25T19:15:00Z","v":6579,"vw":429.885622},{"c":431.025,"h":431.48,"l":428.21,"n":376,"o":428.86,"t":"2026-09-25T19:30:00Z","v":6757,"vw":430.239593},{"c":429.46,"h":431.7075,"l":428.79,"n":1478,"o":431.025,"t":"2026-09-25T19:45:00Z","v":17387,"vw":429.804291},{"c":429.22,"h":429.22,"l":429.22,"n":33,"o":429.22,"t":"2026-09-25T20:00:00Z","v":27186,"vw":429.22},{"c":421.36,"h":421.36,"l":421.36,"n":7,"o":421.36,"t":"2026-09-28T08:30:00Z","v":91,"vw":421.36},{"c":423.98,"h":424.71,"l":423.3,"n":20,"o":424.71,"t":"2026-09-28T11:30:00Z","v":177,"vw":424.009744},{"c":426.01,"h":426.01,"l":426.01,"n":6,"o":426.01,"t":"2026-09-28T12:30:00Z","v":58,"vw":426.01},{"c":427.5,"h":428.01,"l":427.5,"n":10,"o":428.01,"t":"2026-09-28T13:00:00Z","v":191,"vw":427.763693},{"c":430.305,"h":432.07,"l":422.905,"n":144,"o":427.08,"t":"2026-09-28T13:30:00Z","v":4715,"vw":428.443066},{"c":431.75,"h":432.02,"l":428.435,"n":272,"o":429.36,"t":"2026-09-28T13:45:00Z","v":3394,"vw":429.8107},{"c":426.9,"h":432.14,"l":426.9,"n":275,"o":432.14,"t":"2026-09-28T14:00:00Z","v":5330,"vw":429.516081},{"c":429.2,"h":429.82,"l":426.895,"n":210,"o":426.9,"t":"2026-09-28T14:15:00Z","v":6643,"vw":428.296161},{"c":428.11,"h":429.9,"l":427.85,"n":232,"o":428.615,"t":"2026-09-28T14:30:00Z","v":3279,"vw":428.476171},{"c":427.57,"h":427.63,"l":425.83,"n":334,"o":427.175,"t":"2026-09-28T14:45:00Z","v":6298,"vw":426.851942},{"c":426.51,"h":427.55,"l":426.51,"n":219,"o":427.52,"t":"2026-09-28T15:00:00Z","v":2891,"vw":427.079896},{"c":426.335,"h":426.91,"l":424.26,"n":353,"o":426.4525,"t":"2026-09-28T15:15:00Z","v":5074,"vw":425.40573},{"c":426.255,"h":427.07,"l":425.88,"n":148,"o":426.29,"t":"2026-09-28T15:30:00Z","v":1550,"vw":426.458259},{"c":426.16,"h":426.44,"l":424.68,"n":180,"o":425.12,"t":"2026-09-28T15:45:00Z","v":2307,"vw":425.68986},{"c":426.355,"h":427.4,"l":425.99,"n":144,"o":426.01,"t":"2026-09-28T16:00:00Z","v":1807,"vw":426.705937},{"c":431.035,"h":431.56,"l":426.07,"n":207,"o":426.07,"t":"2026-09-28T16:15:00Z","v":2567,"vw":429.866193},{"c":427.77,"h":430.56,"l":426.595,"n":180,"o":430.55,"t":"2026-09-28T16:30:00Z","v":1913,"vw":428.928232},{"c":426.73,"h":427.425,"l":425.42,"n":238,"o":427.425,"t":"2026-09-28T16:45:00Z","v":2700,"vw":426.349824},{"c":430.11,"h":430.11,"l":426.12,"n":187,"o":426.12,"t":"2026-09-28T17:00:00Z","v":1639,"vw":428.45409},{"c":428.84,"h":430.11,"l":428.4,"n":81,"o":430.11,"t":"2026-09-28T17:15:00Z","v":1128,"vw":429.032951},{"c":428.35,"h":429.17,"l":427.14,"n":198,"o":428.86,"t":"2026-09-28T17:30:00Z","v":2246,"vw":428.168557},{"c":428.74,"h":429.03,"l":428.0381,"n":142,"o":428.48,"t":"2026-09-28T17:45:00Z","v":1982,"vw":428.704808},{"c":428.45,"h":428.8376,"l":427.4496,"n":247,"o":428.76,"t":"2026-09-28T18:00:00Z","v":4199,"vw":428.404059},{"c":429.2,"h":429.5,"l":428.8975,"n":152,"o":429.02,"t":"2026-09-28T18:15:00Z","v":1487,"vw":429.192876},{"c":429.1,"h":429.1,"l":428.49,"n":102,"o":428.96,"t":"2026-09-28T18:30:00Z","v":1167,"vw":428.675022},{"c":430.2995,"h":430.68,"l":428.7,"n":328,"o":428.7,"t":"2026-09-28T18:45:00Z","v":6601,"vw":429.788881},{"c":429.41,"h":430.27,"l":428.83,"n":235,"o":430.11,"t":"2026-09-28T19:00:00Z","v":2476,"vw":429.795935},{"c":428.76,"h":429.59,"l":428.095,"n":489,"o":428.83,"t":"2026-09-28T19:15:00Z","v":5008,"vw":428.856219},{"c":429.285,"h":429.59,"l":428.62,"n":305,"o":428.64,"t":"2026-09-28T19:30:00Z","v":2774,"vw":429.135768},{"c":429.11,"h":429.7,"l":427.705,"n":1655,"o":429.35,"t":"2026-09-28T19:45:00Z","v":21196,"vw":428.775868},{"c":429.21,"h":429.21,"l":429.21,"n":44,"o":429.21,"t":"2026-09-28T20:00:00Z","v":69023,"vw":429.21},{"c":433,"h":433,"l":433,"n":40,"o":433,"t":"2026-09-29T11:45:00Z","v":174,"vw":433},{"c":436.01,"h":437.51,"l":434,"n":51,"o":437.51,"t":"2026-09-29T12:00:00Z","v":1170,"vw":435.86345},{"c":433.41,"h":435,"l":432,"n":60,"o":432,"t":"2026-09-29T12:45:00Z","v":991,"vw":433.574325},{"c":435.85,"h":435.91,"l":435,"n":44,"o":435.4,"t":"2026-09-29T13:00:00Z","v":475,"vw":435.710115},{"c":435.53,"h":435.53,"l":435.51,"n":9,"o":435.51,"t":"2026-09-29T13:15:00Z","v":413,"vw":435.520148},{"c":432.615,"h":435.415,"l":429.45,"n":328,"o":435.415,"t":"2026-09-29T13:30:00Z","v":28097,"vw":431.325952},{"c":428.79,"h":432.65,"l":428.79,"n":218,"o":432.65,"t":"2026-09-29T13:45:00Z","v":4570,"vw":430.871547},{"c":425.34,"h":429.825,"l":425.34,"n":48,"o":429.825,"t":"2026-09-29T14:00:00Z","v":1432,"vw":429.117708},{"c":427.48,"h":427.48,"l":424.88,"n":99,"o":425.3885,"t":"2026-09-29T14:15:00Z","v":1420,"vw":426.144063},{"c":424.4,"h":427.02,"l":423.69,"n":203,"o":427.02,"t":"2026-09-29T14:30:00Z","v":2788,"vw":425.142889},{"c":424.8,"h":425.23,"l":423.58,"n":486,"o":424.885,"t":"2026-09-29T14:45:00Z","v":4386,"vw":424.208112},{"c":424.33,"h":424.7,"l":423.71,"n":135,"o":424.13,"t":"2026-09-29T15:00:00Z","v":1677,"vw":424.231399},{"c":423.715,"h":424.3,"l":423.39,"n":196,"o":424.035,"t":"2026-09-29T15:15:00Z","v":2986,"vw":423.977013},{"c":424.56,"h":425.78,"l":423.74,"n":241,"o":423.74,"t":"2026-09-29T15:30:00Z","v":3711,"vw":424.941138},{"c":424.575,"h":425.72,"l":424.01,"n":108,"o":424.78,"t":"2026-09-29T15:45:00Z","v":2271,"vw":424.76002},{"c":424.58,"h":425.24,"l":423.98,"n":129,"o":425.15,"t":"2026-09-29T16:00:00Z","v":1906,"vw":424.636858},{"c":425.43,"h":425.655,"l":423.98,"n":181,"o":425.01,"t":"2026-09-29T16:15:00Z","v":2198,"vw":424.607932},{"c":424.54,"h":425.46,"l":424.54,"n":102,"o":424.89,"t":"2026-09-29T16:30:00Z","v":1306,"vw":425.062752},{"c":424.985,"h":425.39,"l":424.46,"n":154,"o":425.19,"t":"2026-09-29T16:45:00Z","v":2176,"vw":425.040637},{"c":426.95,"h":427.04,"l":424.96,"n":175,"o":425.05,"t":"2026-09-29T17:00:00Z","v":1895,"vw":425.690017},{"c":426.895,"h":427.41,"l":426.265,"n":145,"o":426.52,"t":"2026-09-29T17:15:00Z","v":1419,"vw":426.870745},{"c":426.85,"h":427.51,"l":426.85,"n":131,"o":426.9,"t":"2026-09-29T17:30:00Z","v":1356,"vw":426.985178},{"c":426.32,"h":427.52,"l":426.32,"n":170,"o":427.28,"t":"2026-09-29T17:45:00Z","v":1786,"vw":427.028283},{"c":427.03,"h":428.13,"l":426.44,"n":232,"o":426.44,"t":"2026-09-29T18:00:00Z","v":2066,"vw":427.197021},{"c":427.535,"h":427.965,"l":427.01,"n":241,"o":427.01,"t":"2026-09-29T18:15:00Z","v":2976,"vw":427.507106},{"c":427.515,"h":427.89,"l":426.91,"n":336,"o":427.535,"t":"2026-09-29T18:30:00Z","v":5828,"vw":427.506591},{"c":427.04,"h":427.505,"l":426.225,"n":424,"o":427.505,"t":"2026-09-29T18:45:00Z","v":6919,"vw":426.719337},{"c":427.29,"h":427.78,"l":426.651,"n":356,"o":426.785,"t":"2026-09-29T19:00:00Z","v":6866,"vw":427.095271},{"c":427.79,"h":428.41,"l":426.97,"n":480,"o":427.355,"t":"2026-09-29T19:15:00Z","v":7257,"vw":427.811319},{"c":429.28,"h":430.08,"l":427.78,"n":713,"o":427.78,"t":"2026-09-29T19:30:00Z","v":14038,"vw":429.309891},{"c":429.05,"h":429.82,"l":427.94,"n":1999,"o":429.235,"t":"2026-09-29T19:45:00Z","v":38337,"vw":428.780341},{"c":428.76,"h":428.76,"l":428.76,"n":23,"o":428.76,"t":"2026-09-29T20:00:00Z","v":36822,"vw":428.76},{"c":429,"h":429,"l":429,"n":10,"o":429,"t":"2026-09-30T08:00:00Z","v":398,"vw":429},{"c":428.77,"h":429.01,"l":428.77,"n":4,"o":429.01,"t":"2026-09-30T08:45:00Z","v":261,"vw":428.88814},{"c":427,"h":427,"l":427,"n":7,"o":427,"t":"2026-09-30T11:15:00Z","v":65,"vw":427},{"c":427.33,"h":428.01,"l":427.01,"n":28,"o":428.01,"t":"2026-09-30T11:30:00Z","v":484,"vw":427.57208},{"c":427.32,"h":427.32,"l":427.01,"n":6,"o":427.01,"t":"2026-09-30T11:45:00Z","v":302,"vw":427.116897},{"c":427.16,"h":427.16,"l":425.5,"n":5,"o":425.5,"t":"2026-09-30T12:00:00Z","v":232,"vw":425.927911},{"c":427.05,"h":427.51,"l":426.51,"n":6,"o":426.51,"t":"2026-09-30T12:15:00Z","v":302,"vw":426.952568},{"c":429.1,"h":433.01,"l":428,"n":35,"o":428,"t":"2026-09-30T12:30:00Z","v":1013,"vw":429.77337},{"c":432.01,"h":433.71,"l":431.5,"n":31,"o":432.81,"t":"2026-09-30T12:45:00Z","v":682,"vw":432.70786},{"c":432.6,"h":433.51,"l":428.82,"n":30,"o":433.51,"t":"2026-09-30T13:00:00Z","v":1374,"vw":431.723017},{"c":433.9,"h":434.01,"l":431.19,"n":53,"o":434.01,"t":"2026-09-30T13:15:00Z","v":2055,"vw":433.23098},{"c":429.33,"h":433.9999,"l":428.5,"n":204,"o":429.41,"t":"2026-09-30T13:30:00Z","v":4478,"vw":430.471886},{"c":427.06,"h":429.53,"l":427.005,"n":134,"o":428.025,"t":"2026-09-30T13:45:00Z","v":1472,"vw":428.573021},{"c":422.85,"h":426.65,"l":421.63,"n":1165,"o":425.7,"t":"2026-09-30T14:00:00Z","v":12724,"vw":423.437178},{"c":423.03,"h":424.1,"l":420.86,"n":1155,"o":423.8,"t":"2026-09-30T14:15:00Z","v":9701,"vw":422.892857},{"c":423.83,"h":423.83,"l":421.74,"n":107,"o":421.77,"t":"2026-09-30T14:30:00Z","v":1405,"vw":422.459566},{"c":424.4302,"h":425.68,"l":423.76,"n":77,"o":423.92,"t":"2026-09-30T14:45:00Z","v":1869,"vw":424.288121},{"c":425.75,"h":425.855,"l":424.27,"n":105,"o":425.635,"t":"2026-09-30T15:00:00Z","v":1462,"vw":425.221961},{"c":426.64,"h":426.64,"l":425.77,"n":99,"o":425.81,"t":"2026-09-30T15:15:00Z","v":1295,"vw":426.359859},{"c":426.65,"h":427.44,"l":426.63,"n":61,"o":427.44,"t":"2026-09-30T15:30:00Z","v":695,"vw":426.827973},{"c":425.56,"h":426.475,"l":425,"n":94,"o":425.01,"t":"2026-09-30T15:45:00Z","v":1543,"vw":425.288983},{"c":425.39,"h":425.735,"l":425.2525,"n":48,"o":425.66,"t":"2026-09-30T16:00:00Z","v":497,"vw":425.561275},{"c":425.9,"h":425.9,"l":424.955,"n":14,"o":424.955,"t":"2026-09-30T16:15:00Z","v":200,"vw":425.644595},{"c":425.665,"h":426.1999,"l":425.09,"n":96,"o":425.09,"t":"2026-09-30T16:30:00Z","v":1683,"vw":425.846386},{"c":425.01,"h":425.22,"l":424.755,"n":108,"o":425.13,"t":"2026-09-30T16:45:00Z","v":1218,"vw":424.988966},{"c":425.43,"h":425.43,"l":425.135,"n":42,"o":425.135,"t":"2026-09-30T17:00:00Z","v":450,"vw":425.303103},{"c":425.3,"h":425.3,"l":424.81,"n":60,"o":425.175,"t":"2026-09-30T17:15:00Z","v":541,"vw":425.029052},{"c":426.49,"h":426.49,"l":425.39,"n":63,"o":425.53,"t":"2026-09-30T17:30:00Z","v":735,"vw":425.673077},{"c":425.925,"h":426.8,"l":425.89,"n":106,"o":426.8,"t":"2026-09-30T17:45:00Z","v":1063,"vw":426.175313},{"c":425.18,"h":425.84,"l":425.18,"n":88,"o":425.7,"t":"2026-09-30T18:00:00Z","v":922,"vw":425.666191},{"c":424.94,"h":425.81,"l":424.87,"n":130,"o":425.675,"t":"2026-09-30T18:15:00Z","v":1563,"vw":425.185709},{"c":425.77,"h":425.77,"l":424.865,"n":116,"o":424.865,"t":"2026-09-30T18:30:00Z","v":1071,"vw":425.19334},{"c":425.92,"h":426.275,"l":424.77,"n":172,"o":425.16,"t":"2026-09-30T18:45:00Z","v":2397,"vw":425.551331},{"c":425.05,"h":425.81,"l":424.48,"n":181,"o":425.81,"t":"2026-09-30T19:00:00Z","v":2436,"vw":425.27366},{"c":424.625,"h":425.075,"l":424.23,"n":388,"o":424.99,"t":"2026-09-30T19:15:00Z","v":5855,"vw":424.705535},{"c":425.7,"h":426.0625,"l":424.625,"n":379,"o":424.625,"t":"2026-09-30T19:30:00Z","v":5313,"vw":425.571134},{"c":423.77,"h":426.25,"l":423.72,"n":1725,"o":425.815,"t":"2026-09-30T19:45:00Z","v":26904,"vw":424.818996},{"c":423.89,"h":423.89,"l":423.74,"n":49,"o":423.74,"t":"2026-09-30T20:00:00Z","v":62591,"vw":423.740162},{"c":423.74,"h":423.74,"l":423.74,"n":1,"o":423.74,"t":"2026-09-30T20:30:00Z","v":5119,"vw":423.74},{"c":424,"h":424,"l":424,"n":2,"o":424,"t":"2026-10-01T11:00:00Z","v":400,"vw":424},{"c":426.13,"h":426.51,"l":426.13,"n":8,"o":426.51,"t":"2026-10-01T11:15:00Z","v":157,"vw":426.331325},{"c":426.4,"h":426.51,"l":425,"n":20,"o":425,"t":"2026-10-01T11:30:00Z","v":257,"vw":425.993427},{"c":421.93,"h":426.95,"l":421.77,"n":151,"o":423.74,"t":"2026-10-01T13:30:00Z","v":2368,"vw":424.211115},{"c":425.14,"h":426.05,"l":423,"n":178,"o":423,"t":"2026-10-01T13:45:00Z","v":3063,"vw":424.654412},{"c":424.8225,"h":425.41,"l":422.75,"n":595,"o":424.685,"t":"2026-10-01T14:00:00Z","v":6107,"vw":423.627076},{"c":426.515,"h":427.43,"l":425.7,"n":127,"o":426.57,"t":"2026-10-01T14:15:00Z","v":2255,"vw":426.30367},{"c":428.405,"h":428.94,"l":426.52,"n":118,"o":426.52,"t":"2026-10-01T14:30:00Z","v":1686,"vw":427.164732},{"c":430.79,"h":430.8,"l":429.28,"n":123,"o":429.4,"t":"2026-10-01T14:45:00Z","v":2290,"vw":429.60425},{"c":427.2,"h":429.19,"l":427.06,"n":97,"o":429.19,"t":"2026-10-01T15:00:00Z","v":1580,"vw":427.96681},{"c":430.345,"h":430.57,"l":426.6433,"n":207,"o":426.6584,"t":"2026-10-01T15:15:00Z","v":3710,"vw":429.04232},{"c":430.33,"h":431.12,"l":429.43,"n":190,"o":430.34,"t":"2026-10-01T15:30:00Z","v":2084,"vw":430.186492},{"c":431.78,"h":432.42,"l":430.48,"n":121,"o":430.48,"t":"2026-10-01T15:45:00Z","v":2880,"vw":430.934207},{"c":432.845,"h":432.845,"l":431.34,"n":185,"o":431.55,"t":"2026-10-01T16:00:00Z","v":2716,"vw":432.412637},{"c":433.62,"h":434.59,"l":433.49,"n":73,"o":433.49,"t":"2026-10-01T16:15:00Z","v":859,"vw":433.939354},{"c":433.82,"h":434.97,"l":433.77,"n":93,"o":434.31,"t":"2026-10-01T16:30:00Z","v":625,"vw":434.361701},{"c":432.64,"h":434.2,"l":432.64,"n":62,"o":434.19,"t":"2026-10-01T16:45:00Z","v":966,"vw":433.280102},{"c":433.735,"h":433.735,"l":432.63,"n":114,"o":433.29,"t":"2026-10-01T17:00:00Z","v":1970,"vw":433.328208},{"c":435.485,"h":435.485,"l":433.9912,"n":91,"o":434.39,"t":"2026-10-01T17:15:00Z","v":1398,"vw":434.755527},{"c":436.385,"h":436.385,"l":435.34,"n":157,"o":435.68,"t":"2026-10-01T17:30:00Z","v":2521,"vw":435.768038},{"c":434.62,"h":437,"l":434.5144,"n":203,"o":436.385,"t":"2026-10-01T17:45:00Z","v":3831,"vw":436.281411},{"c":434.06,"h":434.58,"l":433.025,"n":175,"o":434.58,"t":"2026-10-01T18:00:00Z","v":3234,"vw":433.707521},{"c":435.7775,"h":435.92,"l":434.185,"n":170,"o":434.43,"t":"2026-10-01T18:15:00Z","v":2192,"vw":435.058509},{"c":435.17,"h":435.82,"l":434.75,"n":118,"o":435.35,"t":"2026-10-01T18:30:00Z","v":1224,"vw":435.264258},{"c":435.38,"h":435.3899,"l":434.36,"n":153,"o":435.105,"t":"2026-10-01T18:45:00Z","v":1845,"vw":434.911804},{"c":434.26,"h":435.13,"l":434.26,"n":134,"o":434.48,"t":"2026-10-01T19:00:00Z","v":1306,"vw":434.678033},{"c":434.16,"h":434.89,"l":433.565,"n":464,"o":434.555,"t":"2026-10-01T19:15:00Z","v":9467,"vw":434.275482},{"c":433.235,"h":434.24,"l":432.83,"n":421,"o":434.19,"t":"2026-10-01T19:30:00Z","v":4442,"vw":433.486919},{"c":435.555,"h":435.94,"l":433.615,"n":1073,"o":433.63,"t":"2026-10-01T19:45:00Z","v":17326,"vw":434.713126},{"c":435.55,"h":435.55,"l":435.55,"n":34,"o":435.55,"t":"2026-10-01T20:00:00Z","v":42966,"vw":435.55},{"c":441.01,"h":441.01,"l":441.01,"n":6,"o":441.01,"t":"2026-10-02T12:15:00Z","v":45,"vw":441.01},{"c":446.63,"h":448.01,"l":443.04,"n":188,"o":443.72,"t":"2026-10-02T12:30:00Z","v":4034,"vw":446.742588},{"c":446.8,"h":446.8,"l":445,"n":9,"o":445,"t":"2026-10-02T12:45:00Z","v":307,"vw":446.321595},{"c":446.07,"h":449.01,"l":444.5,"n":53,"o":448.51,"t":"2026-10-02T13:00:00Z","v":2038,"vw":446.763668},{"c":446.08,"h":446.81,"l":444.5,"n":57,"o":444.5,"t":"2026-10-02T13:15:00Z","v":1513,"vw":446.178726},{"c":450.43,"h":451.5099,"l":447.5,"n":260,"o":448.31,"t":"2026-10-02T13:30:00Z","v":5633,"vw":449.377551},{"c":448.02,"h":451.13,"l":448.02,"n":258,"o":450.49,"t":"2026-10-02T13:45:00Z","v":3463,"vw":449.495625},{"c":450.73,"h":451.18,"l":449.25,"n":535,"o":449.25,"t":"2026-10-02T14:00:00Z","v":3713,"vw":450.238166},{"c":451.76,"h":452.27,"l":451.055,"n":198,"o":451.14,"t":"2026-10-02T14:15:00Z","v":2018,"vw":451.628929},{"c":453.255,"h":453.77,"l":451.015,"n":195,"o":452.1,"t":"2026-10-02T14:30:00Z","v":5256,"vw":452.679871},{"c":456.37,"h":456.37,"l":453.2975,"n":204,"o":453.2975,"t":"2026-10-02T14:45:00Z","v":2382,"vw":454.662591},{"c":456.18,"h":456.51,"l":455.62,"n":299,"o":456.21,"t":"2026-10-02T15:00:00Z","v":3381,"vw":456.139226},{"c":458.8,"h":458.8,"l":455.72,"n":273,"o":456.87,"t":"2026-10-02T15:15:00Z","v":2795,"vw":456.850958},{"c":459.26,"h":459.935,"l":457.4101,"n":182,"o":458.335,"t":"2026-10-02T15:30:00Z","v":2131,"vw":458.99032},{"c":459.68,"h":461.34,"l":458.79,"n":353,"o":458.79,"t":"2026-10-02T15:45:00Z","v":5231,"vw":460.050089},{"c":458.1,"h":459.15,"l":457.74,"n":104,"o":459.15,"t":"2026-10-02T16:00:00Z","v":1329,"vw":458.079051},{"c":457.67,"h":458.37,"l":456.915,"n":199,"o":458.21,"t":"2026-10-02T16:15:00Z","v":2369,"vw":457.510102},{"c":456.96,"h":457.9511,"l":456.82,"n":144,"o":457.495,"t":"2026-10-02T16:30:00Z","v":1563,"vw":457.28731},{"c":458.87,"h":458.87,"l":457.37,"n":108,"o":457.37,"t":"2026-10-02T16:45:00Z","v":1271,"vw":458.104574},{"c":457.63,"h":459.61,"l":457.34,"n":329,"o":459.17,"t":"2026-10-02T17:00:00Z","v":6054,"vw":458.522617},{"c":456.74,"h":457.28,"l":456.395,"n":227,"o":457.18,"t":"2026-10-02T17:15:00Z","v":3452,"vw":457.010129},{"c":458.6,"h":458.8,"l":457.39,"n":187,"o":457.39,"t":"2026-10-02T17:30:00Z","v":2455,"vw":458.292297},{"c":458.665,"h":459.57,"l":458.3364,"n":252,"o":458.81,"t":"2026-10-02T17:45:00Z","v":2843,"vw":458.887812},{"c":458.455,"h":458.48,"l":457.525,"n":239,"o":458.3,"t":"2026-10-02T18:00:00Z","v":3305,"vw":458.00237},{"c":458,"h":459.24,"l":457.96,"n":254,"o":459.03,"t":"2026-10-02T18:15:00Z","v":5321,"vw":458.424214},{"c":458.4,"h":458.4,"l":457.365,"n":301,"o":458.35,"t":"2026-10-02T18:30:00Z","v":4989,"vw":458.071337},{"c":459.57,"h":459.57,"l":458,"n":332,"o":459.18,"t":"2026-10-02T18:45:00Z","v":3616,"vw":459.03016},{"c":459.7,"h":460.71,"l":459.235,"n":333,"o":460.11,"t":"2026-10-02T19:00:00Z","v":4574,"vw":459.663434},{"c":458.6,"h":459.365,"l":458.38,"n":387,"o":459.365,"t":"2026-10-02T19:15:00Z","v":4575,"vw":458.811866},{"c":458.11,"h":458.8,"l":458.02,"n":584,"o":458.46,"t":"2026-10-02T19:30:00Z","v":6871,"vw":458.487143},{"c":456.38,"h":458.4,"l":454.91,"n":1844,"o":458.4,"t":"2026-10-02T19:45:00Z","v":22324,"vw":456.297486},{"c":456.53,"h":456.53,"l":456.53,"n":39,"o":456.53,"t":"2026-10-02T20:00:00Z","v":37433,"vw":456.53},{"c":454.47,"h":454.52,"l":454,"n":46,"o":454.52,"t":"2026-10-05T12:45:00Z","v":625,"vw":454.337751},{"c":451.925,"h":458.323,"l":451.925,"n":138,"o":455.11,"t":"2026-10-05T13:30:00Z","v":1898,"vw":454.746592},{"c":454.975,"h":454.975,"l":448.585,"n":177,"o":450.15,"t":"2026-10-05T13:45:00Z","v":2697,"vw":450.762042},{"c":452.29,"h":454.255,"l":451.14,"n":169,"o":454.255,"t":"2026-10-05T14:00:00Z","v":4958,"vw":453.077712},{"c":456.49,"h":457.245,"l":454.87,"n":322,"o":455.24,"t":"2026-10-05T14:15:00Z","v":3228,"vw":456.279942},{"c":455.75,"h":456.425,"l":454.355,"n":224,"o":456.425,"t":"2026-10-05T14:30:00Z","v":2889,"vw":455.104023},{"c":455.79,"h":456.02,"l":455.44,"n":188,"o":455.845,"t":"2026-10-05T14:45:00Z","v":2475,"vw":455.680448},{"c":452.81,"h":455.4,"l":451.77,"n":457,"o":455.4,"t":"2026-10-05T15:00:00Z","v":13584,"vw":452.493933},{"c":453.53,"h":454.43,"l":451.88,"n":224,"o":452.33,"t":"2026-10-05T15:15:00Z","v":3782,"vw":452.959061},{"c":453.7,"h":454.775,"l":453.665,"n":271,"o":454.31,"t":"2026-10-05T15:30:00Z","v":4653,"vw":454.351792},{"c":454.575,"h":454.99,"l":453.195,"n":179,"o":453.71,"t":"2026-10-05T15:45:00Z","v":2725,"vw":454.279167},{"c":455.835,"h":456.27,"l":454.525,"n":112,"o":454.575,"t":"2026-10-05T16:00:00Z","v":1798,"vw":455.239032},{"c":453.82,"h":456.015,"l":453.43,"n":386,"o":455.84,"t":"2026-10-05T16:15:00Z","v":6708,"vw":454.176415},{"c":455.51,"h":455.74,"l":453.8,"n":150,"o":454.01,"t":"2026-10-05T16:30:00Z","v":2289,"vw":454.682261},{"c":453.73,"h":455.595,"l":453.73,"n":136,"o":455.5475,"t":"2026-10-05T16:45:00Z","v":1852,"vw":454.79925},{"c":455.35,"h":455.35,"l":453.74,"n":285,"o":454.39,"t":"2026-10-05T17:00:00Z","v":3822,"vw":454.623028},{"c":454.61,"h":455.01,"l":453.425,"n":200,"o":455.01,"t":"2026-10-05T17:15:00Z","v":3361,"vw":454.428679},{"c":455,"h":455.34,"l":454.72,"n":280,"o":454.77,"t":"2026-10-05T17:30:00Z","v":3442,"vw":455.041477},{"c":455.665,"h":456.105,"l":455.21,"n":372,"o":455.27,"t":"2026-10-05T17:45:00Z","v":4995,"vw":455.547033},{"c":455.845,"h":456.15,"l":455.4,"n":376,"o":455.725,"t":"2026-10-05T18:00:00Z","v":4848,"vw":455.706883},{"c":456.15,"h":456.57,"l":455.8401,"n":251,"o":455.925,"t":"2026-10-05T18:15:00Z","v":3082,"vw":456.155903},{"c":456.24,"h":456.56,"l":455.83,"n":307,"o":456.145,"t":"2026-10-05T18:30:00Z","v":4039,"vw":456.241212},{"c":455.33,"h":456.265,"l":455.03,"n":287,"o":455.96,"t":"2026-10-05T18:45:00Z","v":3467,"vw":455.597045},{"c":456.29,"h":456.38,"l":455.19,"n":421,"o":455.32,"t":"2026-10-05T19:00:00Z","v":6086,"vw":455.660891},{"c":456.785,"h":456.785,"l":455.82,"n":436,"o":456.375,"t":"2026-10-05T19:15:00Z","v":5859,"vw":456.391303},{"c":456.06,"h":456.86,"l":455.65,"n":501,"o":456.79,"t":"2026-10-05T19:30:00Z","v":7570,"vw":456.321677},{"c":451.87,"h":455.55,"l":450.97,"n":2246,"o":455.55,"t":"2026-10-05T19:45:00Z","v":37482,"vw":451.90632},{"c":451.42,"h":451.42,"l":451.42,"n":59,"o":451.42,"t":"2026-10-05T20:00:00Z","v":72408,"vw":451.42},{"c":454.51,"h":454.51,"l":452.8,"n":48,"o":452.8,"t":"2026-10-06T10:45:00Z","v":1348,"vw":453.724117},{"c":454.5,"h":454.5,"l":454.5,"n":4,"o":454.5,"t":"2026-10-06T11:15:00Z","v":53,"vw":454.5},{"c":454.6,"h":454.71,"l":454.6,"n":7,"o":454.71,"t":"2026-10-06T12:45:00Z","v":108,"vw":454.653922},{"c":456.925,"h":457.87,"l":449.97,"n":311,"o":457.87,"t":"2026-10-06T13:30:00Z","v":4406,"vw":455.03318},{"c":455.905,"h":456.81,"l":455.905,"n":28,"o":456.81,"t":"2026-10-06T13:45:00Z","v":1152,"vw":456.173985},{"c":457.205,"h":457.55,"l":455.26,"n":146,"o":455.26,"t":"2026-10-06T14:00:00Z","v":1157,"vw":456.768258},{"c":454.88,"h":458.175,"l":454.88,"n":199,"o":457.95,"t":"2026-10-06T14:15:00Z","v":2557,"vw":456.799988},{"c":454.795,"h":456.45,"l":453.4,"n":259,"o":453.4,"t":"2026-10-06T14:30:00Z","v":6188,"vw":455.829988},{"c":454.58,"h":455.545,"l":453.92,"n":160,"o":453.92,"t":"2026-10-06T14:45:00Z","v":1765,"vw":454.802815},{"c":456.33,"h":456.7,"l":454.4,"n":300,"o":454.4,"t":"2026-10-06T15:00:00Z","v":19559,"vw":456.109792},{"c":455.3775,"h":456.585,"l":455.09,"n":520,"o":456.08,"t":"2026-10-06T15:15:00Z","v":16377,"vw":455.996521},{"c":455.22,"h":455.22,"l":454.16,"n":116,"o":454.46,"t":"2026-10-06T15:30:00Z","v":927,"vw":454.753185},{"c":454.78,"h":455.725,"l":454.78,"n":115,"o":455.67,"t":"2026-10-06T15:45:00Z","v":1461,"vw":455.216646},{"c":454.35,"h":455.38,"l":453.755,"n":284,"o":455.38,"t":"2026-10-06T16:00:00Z","v":4047,"vw":454.400309},{"c":454.32,"h":454.78,"l":453.875,"n":207,"o":454.07,"t":"2026-10-06T16:15:00Z","v":2297,"vw":454.33046},{"c":455.13,"h":455.74,"l":453.83,"n":432,"o":453.87,"t":"2026-10-06T16:30:00Z","v":8299,"vw":454.63362},{"c":456.015,"h":456.87,"l":455.26,"n":247,"o":455.26,"t":"2026-10-06T16:45:00Z","v":3074,"vw":456.005536},{"c":455.575,"h":456.09,"l":454.96,"n":181,"o":455.85,"t":"2026-10-06T17:00:00Z","v":1648,"vw":455.537518},{"c":456.035,"h":456.5,"l":455.07,"n":292,"o":455.58,"t":"2026-10-06T17:15:00Z","v":8402,"vw":455.973203},{"c":455.86,"h":455.86,"l":455.545,"n":80,"o":455.71,"t":"2026-10-06T17:30:00Z","v":764,"vw":455.726601},{"c":454.9,"h":456.16,"l":454.9,"n":275,"o":455.75,"t":"2026-10-06T17:45:00Z","v":3279,"vw":455.36395},{"c":455.18,"h":455.63,"l":455.18,"n":60,"o":455.63,"t":"2026-10-06T18:00:00Z","v":476,"vw":455.475562},{"c":454.83,"h":455.72,"l":454.44,"n":344,"o":455.12,"t":"2026-10-06T18:15:00Z","v":8229,"vw":455.240322},{"c":454.16,"h":454.945,"l":453.983,"n":213,"o":454.45,"t":"2026-10-06T18:30:00Z","v":3056,"vw":454.408036},{"c":454.4,"h":454.98,"l":454.28,"n":207,"o":454.59,"t":"2026-10-06T18:45:00Z","v":2791,"vw":454.646985},{"c":454.51,"h":454.58,"l":454.08,"n":207,"o":454.265,"t":"2026-10-06T19:00:00Z","v":2090,"vw":454.253172},{"c":453.735,"h":454.73,"l":453.1333,"n":333,"o":454.62,"t":"2026-10-06T19:15:00Z","v":4234,"vw":454.049517},{"c":452.91,"h":453.73,"l":452.56,"n":339,"o":453.52,"t":"2026-10-06T19:30:00Z","v":4046,"vw":452.973742},{"c":454.31,"h":455.16,"l":452.65,"n":1665,"o":452.66,"t":"2026-10-06T19:45:00Z","v":20973,"vw":454.16825},{"c":454.28,"h":454.28,"l":454.28,"n":49,"o":454.28,"t":"2026-10-06T20:00:00Z","v":32358,"vw":454.28},{"c":457,"h":457,"l":453.91,"n":16,"o":453.91,"t":"2026-10-07T08:00:00Z","v":429,"vw":454.378708},{"c":454.51,"h":454.51,"l":451.9,"n":38,"o":451.9,"t":"2026-10-07T08:30:00Z","v":472,"vw":453.175838},{"c":446.93,"h":448.51,"l":445.5,"n":31,"o":448.51,"t":"2026-10-07T11:15:00Z","v":563,"vw":446.978717},{"c":446.47,"h":448.01,"l":445,"n":30,"o":448.01,"t":"2026-10-07T11:30:00Z","v":366,"vw":445.998222},{"c":444.86,"h":445.53,"l":443.5,"n":88,"o":444.5,"t":"2026-10-07T11:45:00Z","v":855,"vw":444.827689},{"c":445.23,"h":446.01,"l":444,"n":40,"o":445.51,"t":"2026-10-07T12:00:00Z","v":1411,"vw":444.875146},{"c":444.49,"h":444.49,"l":443.6,"n":9,"o":443.6,"t":"2026-10-07T12:30:00Z","v":172,"vw":444.206232},{"c":444.37,"h":445.575,"l":442.75,"n":115,"o":444.08,"t":"2026-10-07T13:30:00Z","v":3460,"vw":444.152907},{"c":438.8,"h":442.41,"l":437.85,"n":198,"o":440.62,"t":"2026-10-07T13:45:00Z","v":3936,"vw":439.129532},{"c":432.435,"h":438.89,"l":431.06,"n":1197,"o":438.756,"t":"2026-10-07T14:00:00Z","v":19696,"vw":433.306002},{"c":431.5125,"h":432.52,"l":431.5125,"n":296,"o":432.445,"t":"2026-10-07T14:15:00Z","v":5000,"vw":432.200692},{"c":430.585,"h":431.18,"l":429,"n":326,"o":431.03,"t":"2026-10-07T14:30:00Z","v":3136,"vw":430.024796},{"c":428.24,"h":429.47,"l":427.175,"n":445,"o":428.88,"t":"2026-10-07T14:45:00Z","v":5431,"vw":428.164688},{"c":428.795,"h":429.515,"l":428.32,"n":197,"o":428.99,"t":"2026-10-07T15:00:00Z","v":2524,"vw":428.883437},{"c":428.16,"h":428.91,"l":427.86,"n":340,"o":427.8853,"t":"2026-10-07T15:15:00Z","v":7296,"vw":428.538436},{"c":428.165,"h":428.92,"l":427.42,"n":312,"o":427.86,"t":"2026-10-07T15:30:00Z","v":4449,"vw":427.982027},{"c":427.765,"h":428.3568,"l":426.425,"n":177,"o":427.42,"t":"2026-10-07T15:45:00Z","v":2603,"vw":427.120489},{"c":427.99,"h":428.57,"l":427.25,"n":523,"o":428.38,"t":"2026-10-07T16:00:00Z","v":8028,"vw":427.889724},{"c":428.02,"h":428.15,"l":427.74,"n":157,"o":428.15,"t":"2026-10-07T16:15:00Z","v":1231,"vw":428.007785},{"c":428.725,"h":429.055,"l":427.74,"n":264,"o":428.095,"t":"2026-10-07T16:30:00Z","v":4182,"vw":428.318314},{"c":428.36,"h":429.29,"l":426.78,"n":242,"o":428.85,"t":"2026-10-07T16:45:00Z","v":3260,"vw":428.317878},{"c":428.9,"h":429.37,"l":427.78,"n":184,"o":427.78,"t":"2026-10-07T17:00:00Z","v":3108,"vw":428.459851},{"c":429.28,"h":429.75,"l":428.52,"n":385,"o":428.52,"t":"2026-10-07T17:15:00Z","v":5442,"vw":429.388832},{"c":430.685,"h":431.27,"l":429.03,"n":481,"o":429.26,"t":"2026-10-07T17:30:00Z","v":10461,"vw":429.978826},{"c":429.495,"h":430.695,"l":429.38,"n":335,"o":429.86,"t":"2026-10-07T17:45:00Z","v":4233,"vw":429.754651},{"c":428.895,"h":429.21,"l":428.39,"n":392,"o":429.1727,"t":"2026-10-07T18:00:00Z","v":4364,"vw":428.773938},{"c":428.905,"h":429.1599,"l":428.53,"n":269,"o":428.895,"t":"2026-10-07T18:15:00Z","v":3946,"vw":428.907647},{"c":427.015,"h":428.905,"l":425.9433,"n":390,"o":428.905,"t":"2026-10-07T18:30:00Z","v":5467,"vw":427.797695},{"c":428.25,"h":428.56,"l":427.03,"n":279,"o":427.03,"t":"2026-10-07T18:45:00Z","v":3599,"vw":427.575696},{"c":428.9,"h":429.67,"l":427.91,"n":514,"o":428.25,"t":"2026-10-07T19:00:00Z","v":6614,"vw":428.660045},{"c":431.52,"h":431.61,"l":428.52,"n":466,"o":428.52,"t":"2026-10-07T19:15:00Z","v":6000,"vw":430.024098},{"c":432.575,"h":432.575,"l":431.395,"n":557,"o":431.655,"t":"2026-10-07T19:30:00Z","v":6017,"vw":431.893219},{"c":434.68,"h":435.79,"l":432.03,"n":1794,"o":432.57,"t":"2026-10-07T19:45:00Z","v":26115,"vw":434.050899},{"c":434.74,"h":434.74,"l":434.47,"n":41,"o":434.56,"t":"2026-10-07T20:00:00Z","v":45190,"vw":434.739539},{"c":434.8,"h":434.8,"l":434.8,"n":6,"o":434.8,"t":"2026-10-07T20:15:00Z","v":304,"vw":434.8},{"c":435.79,"h":435.79,"l":435.79,"n":2,"o":435.79,"t":"2026-10-07T21:15:00Z","v":50,"vw":435.79},{"c":429,"h":429,"l":429,"n":2,"o":429,"t":"2026-10-08T10:30:00Z","v":47,"vw":429},{"c":424.29,"h":426.69,"l":423,"n":104,"o":423.5,"t":"2026-10-08T11:00:00Z","v":1479,"vw":424.49467},{"c":427.5,"h":429,"l":425.2,"n":83,"o":426.9,"t":"2026-10-08T11:45:00Z","v":1215,"vw":427.363076},{"c":428.67,"h":429.51,"l":428.67,"n":30,"o":429.51,"t":"2026-10-08T12:00:00Z","v":1083,"vw":428.947647},{"c":428.3,"h":429.07,"l":427.48,"n":35,"o":427.95,"t":"2026-10-08T12:15:00Z","v":1696,"vw":428.233955},{"c":427.5,"h":429.01,"l":426.5,"n":42,"o":429.01,"t":"2026-10-08T12:30:00Z","v":1277,"vw":427.742557},{"c":428.3,"h":428.5,"l":428.3,"n":9,"o":428.5,"t":"2026-10-08T12:45:00Z","v":305,"vw":428.43311},{"c":428.44,"h":428.44,"l":428.3,"n":2,"o":428.3,"t":"2026-10-08T13:00:00Z","v":210,"vw":428.362},{"c":428.02,"h":428.02,"l":428.02,"n":5,"o":428.02,"t":"2026-10-08T13:15:00Z","v":66,"vw":428.02},{"c":428.02,"h":430.185,"l":424.5774,"n":172,"o":429.05,"t":"2026-10-08T13:30:00Z","v":4502,"vw":428.94575},{"c":428.23,"h":429.69,"l":427.6503,"n":417,"o":428.47,"t":"2026-10-08T13:45:00Z","v":6181,"vw":428.489924},{"c":431.4,"h":431.81,"l":428.03,"n":390,"o":428.03,"t":"2026-10-08T14:00:00Z","v":13233,"vw":429.715973},{"c":430.7,"h":432.295,"l":430.22,"n":492,"o":431.525,"t":"2026-10-08T14:15:00Z","v":26366,"vw":430.769554},{"c":430.545,"h":431.14,"l":429.87,"n":188,"o":430.59,"t":"2026-10-08T14:30:00Z","v":2629,"vw":430.543161},{"c":429.395,"h":429.94,"l":428.95,"n":164,"o":429.76,"t":"2026-10-08T14:45:00Z","v":1836,"vw":429.385433},{"c":428.36,"h":429.385,"l":427.61,"n":290,"o":429.385,"t":"2026-10-08T15:00:00Z","v":2960,"vw":428.190011},{"c":428.48,"h":429.325,"l":428.305,"n":204,"o":428.315,"t":"2026-10-08T15:15:00Z","v":2185,"vw":428.652706},{"c":430.205,"h":430.51,"l":427.9425,"n":260,"o":428.73,"t":"2026-10-08T15:30:00Z","v":3552,"vw":429.181652},{"c":430.255,"h":430.59,"l":429.9244,"n":164,"o":430.51,"t":"2026-10-08T15:45:00Z","v":1901,"vw":430.300256},{"c":431.5,"h":432.56,"l":430.1701,"n":296,"o":430.26,"t":"2026-10-08T16:00:00Z","v":6660,"vw":430.952861},{"c":432.5,"h":435.89,"l":431.5,"n":302,"o":431.5,"t":"2026-10-08T16:15:00Z","v":6517,"vw":433.029754},{"c":430.4001,"h":433.02,"l":430.4001,"n":374,"o":432.445,"t":"2026-10-08T16:30:00Z","v":4946,"vw":432.159687},{"c":424.535,"h":433.22,"l":424.02,"n":410,"o":433.22,"t":"2026-10-08T16:45:00Z","v":8281,"vw":426.691605},{"c":426.06,"h":426.06,"l":421.51,"n":789,"o":424.535,"t":"2026-10-08T17:00:00Z","v":8087,"vw":422.804874},{"c":421.75,"h":425.825,"l":421.75,"n":305,"o":425.825,"t":"2026-10-08T17:15:00Z","v":4001,"vw":423.49592},{"c":423.97,"h":424.76,"l":422.78,"n":212,"o":423.02,"t":"2026-10-08T17:30:00Z","v":2888,"vw":423.359891},{"c":426.97,"h":427.94,"l":424.82,"n":267,"o":424.82,"t":"2026-10-08T17:45:00Z","v":3287,"vw":426.592696},{"c":428.9,"h":429.115,"l":426.025,"n":299,"o":426.68,"t":"2026-10-08T18:00:00Z","v":3586,"vw":427.415681},{"c":430.055,"h":430.93,"l":429.39,"n":199,"o":429.39,"t":"2026-10-08T18:15:00Z","v":1644,"vw":430.087411},{"c":428.34,"h":430.16,"l":428.27,"n":334,"o":430.16,"t":"2026-10-08T18:30:00Z","v":4162,"vw":429.188631},{"c":427.37,"h":428.39,"l":427.355,"n":285,"o":428.335,"t":"2026-10-08T18:45:00Z","v":4608,"vw":427.707944},{"c":425.785,"h":426.7391,"l":425.36,"n":216,"o":426.68,"t":"2026-10-08T19:00:00Z","v":2988,"vw":426.089753},{"c":425.465,"h":428.16,"l":425.465,"n":371,"o":426.17,"t":"2026-10-08T19:15:00Z","v":4768,"vw":426.752824},{"c":423.94,"h":426.17,"l":423.94,"n":448,"o":425.47,"t":"2026-10-08T19:30:00Z","v":4060,"vw":425.080895},{"c":425.13,"h":426.16,"l":424.43,"n":1271,"o":424.43,"t":"2026-10-08T19:45:00Z","v":14767,"vw":425.272118},{"c":425.3,"h":425.3,"l":425.3,"n":38,"o":425.3,"t":"2026-10-08T20:00:00Z","v":28860,"vw":425.3},{"c":424.67,"h":424.67,"l":424.67,"n":1,"o":424.67,"t":"2026-10-08T22:00:00Z","v":50,"vw":424.67},{"c":435.22,"h":435.22,"l":432,"n":8,"o":432,"t":"2026-10-09T08:45:00Z","v":359,"vw":432.42},{"c":433,"h":433,"l":433,"n":17,"o":433,"t":"2026-10-09T09:15:00Z","v":176,"vw":433},{"c":432.72,"h":432.72,"l":431.51,"n":8,"o":431.51,"t":"2026-10-09T10:45:00Z","v":204,"vw":432.127347},{"c":431.53,"h":433.51,"l":430.5,"n":69,"o":430.5,"t":"2026-10-09T11:00:00Z","v":1322,"vw":432.433819},{"c":431.51,"h":432.51,"l":431.49,"n":31,"o":431.8,"t":"2026-10-09T11:15:00Z","v":1367,"vw":432.103781},{"c":433.52,"h":433.52,"l":432.46,"n":14,"o":433.01,"t":"2026-10-09T11:30:00Z","v":620,"vw":433.162791},{"c":432.39,"h":432.39,"l":432.39,"n":3,"o":432.39,"t":"2026-10-09T11:45:00Z","v":49,"vw":432.39},{"c":432.51,"h":433.5,"l":431.92,"n":21,"o":433.5,"t":"2026-10-09T12:00:00Z","v":209,"vw":432.610385},{"c":432.94,"h":433.54,"l":432.94,"n":15,"o":433.02,"t":"2026-10-09T12:15:00Z","v":321,"vw":433.138639},{"c":431.82,"h":431.82,"l":431.82,"n":7,"o":431.82,"t":"2026-10-09T12:30:00Z","v":46,"vw":431.82},{"c":432.02,"h":432.02,"l":431.91,"n":9,"o":431.91,"t":"2026-10-09T12:45:00Z","v":193,"vw":431.963659},{"c":433.85,"h":434.12,"l":433.42,"n":18,"o":433.42,"t":"2026-10-09T13:00:00Z","v":598,"vw":433.827207},{"c":424.5,"h":435.42,"l":424.205,"n":140,"o":435.42,"t":"2026-10-09T13:30:00Z","v":2973,"vw":431.379533},{"c":424.385,"h":424.49,"l":422.8,"n":119,"o":423.125,"t":"2026-10-09T13:45:00Z","v":1302,"vw":423.560098},{"c":424.07,"h":425.2,"l":424.07,"n":80,"o":425.2,"t":"2026-10-09T14:00:00Z","v":719,"vw":424.916927},{"c":426.16,"h":426.16,"l":424.535,"n":37,"o":424.535,"t":"2026-10-09T14:15:00Z","v":367,"vw":425.175394},{"c":424.51,"h":425.54,"l":423.615,"n":93,"o":425.48,"t":"2026-10-09T14:30:00Z","v":1116,"vw":424.794991},{"c":428.4,"h":428.4,"l":425.015,"n":34,"o":425.015,"t":"2026-10-09T14:45:00Z","v":286,"vw":426.626905},{"c":428.8,"h":428.975,"l":428.1,"n":72,"o":428.51,"t":"2026-10-09T15:00:00Z","v":667,"vw":428.598189},{"c":428.62,"h":430.04,"l":428.62,"n":135,"o":429.01,"t":"2026-10-09T15:15:00Z","v":1139,"vw":429.210712},{"c":427.56,"h":427.9996,"l":427.33,"n":158,"o":427.9996,"t":"2026-10-09T15:30:00Z","v":1290,"vw":427.644306},{"c":427.57,"h":428.15,"l":427.55,"n":109,"o":427.97,"t":"2026-10-09T15:45:00Z","v":1103,"vw":427.871736},{"c":426.81,"h":427.6,"l":426.33,"n":151,"o":427.38,"t":"2026-10-09T16:00:00Z","v":2282,"vw":427.083287},{"c":426.13,"h":426.82,"l":425.63,"n":123,"o":426.815,"t":"2026-10-09T16:15:00Z","v":1116,"vw":426.275729},{"c":426.54,"h":427.135,"l":426.08,"n":137,"o":426.08,"t":"2026-10-09T16:30:00Z","v":2097,"vw":426.826258},{"c":427.12,"h":427.61,"l":426.38,"n":134,"o":426.66,"t":"2026-10-09T16:45:00Z","v":2335,"vw":426.918294},{"c":427.41,"h":427.82,"l":426.4,"n":104,"o":426.4,"t":"2026-10-09T17:00:00Z","v":1275,"vw":427.383414},{"c":428.155,"h":428.49,"l":427.82,"n":86,"o":427.82,"t":"2026-10-09T17:15:00Z","v":1334,"vw":428.169741},{"c":428.14,"h":428.31,"l":427.11,"n":242,"o":428.3,"t":"2026-10-09T17:30:00Z","v":2798,"vw":427.784821},{"c":428.16,"h":428.22,"l":427.61,"n":43,"o":427.61,"t":"2026-10-09T17:45:00Z","v":311,"vw":428.030199},{"c":428.365,"h":428.41,"l":427.83,"n":166,"o":427.87,"t":"2026-10-09T18:00:00Z","v":2500,"vw":428.182328},{"c":428.41,"h":428.44,"l":428.17,"n":177,"o":428.43,"t":"2026-10-09T18:15:00Z","v":2081,"vw":428.311753},{"c":427.7425,"h":428.49,"l":427.7425,"n":274,"o":428.33,"t":"2026-10-09T18:30:00Z","v":2934,"vw":428.157984},{"c":427.99,"h":428.35,"l":427.955,"n":147,"o":428.13,"t":"2026-10-09T18:45:00Z","v":1379,"vw":428.182352},{"c":427.97,"h":428.12,"l":427.57,"n":257,"o":427.99,"t":"2026-10-09T19:00:00Z","v":3460,"vw":427.936182},{"c":428.11,"h":428.13,"l":427.72,"n":225,"o":427.72,"t":"2026-10-09T19:15:00Z","v":2528,"vw":427.961933},{"c":427.845,"h":428.33,"l":427.74,"n":365,"o":428.11,"t":"2026-10-09T19:30:00Z","v":2891,"vw":427.925994},{"c":426.4,"h":427.98,"l":426.29,"n":1250,"o":427.855,"t":"2026-10-09T19:45:00Z","v":15289,"vw":426.890769},{"c":426.5,"h":426.5,"l":426.5,"n":43,"o":426.5,"t":"2026-10-09T20:00:00Z","v":21619,"vw":426.5},{"c":426.5,"h":426.5,"l":426.5,"n":6,"o":426.5,"t":"2026-10-09T20:45:00Z","v":304,"vw":426.5},{"c":425.73,"h":425.73,"l":425.73,"n":6,"o":425.73,"t":"2026-10-09T21:15:00Z","v":101,"vw":425.73},{"c":424.5,"h":424.5,"l":424.5,"n":11,"o":424.5,"t":"2026-10-09T21:45:00Z","v":104,"vw":424.5},{"c":425,"h":425,"l":425,"n":3,"o":425,"t":"2026-10-09T22:00:00Z","v":126,"vw":425},{"c":422,"h":429,"l":422,"n":14,"o":429,"t":"2026-10-12T08:00:00Z","v":555,"vw":426.378661},{"c":429.51,"h":429.51,"l":429.51,"n":4,"o":429.51,"t":"2026-10-12T10:15:00Z","v":257,"vw":429.51},{"c":425.51,"h":425.51,"l":425.51,"n":8,"o":425.51,"t":"2026-10-12T12:00:00Z","v":61,"vw":425.51},{"c":424,"h":424,"l":422,"n":128,"o":422,"t":"2026-10-12T12:45:00Z","v":758,"vw":422.997788},{"c":424,"h":424,"l":424,"n":1,"o":424,"t":"2026-10-12T13:00:00Z","v":53,"vw":424},{"c":424.01,"h":424.01,"l":421,"n":20,"o":421,"t":"2026-10-12T13:15:00Z","v":470,"vw":423.581392},{"c":420.525,"h":423,"l":418.805,"n":117,"o":423,"t":"2026-10-12T13:30:00Z","v":2199,"vw":421.634141},{"c":422.025,"h":423.01,"l":420.29,"n":110,"o":421.28,"t":"2026-10-12T13:45:00Z","v":1228,"vw":422.013925},{"c":421.96,"h":421.96,"l":420.06,"n":211,"o":421.725,"t":"2026-10-12T14:00:00Z","v":3423,"vw":420.82645},{"c":420.5801,"h":423.2005,"l":420.5801,"n":35,"o":422.29,"t":"2026-10-12T14:15:00Z","v":1020,"vw":421.610501},{"c":422.21,"h":422.55,"l":420.74,"n":194,"o":421.23,"t":"2026-10-12T14:30:00Z","v":2654,"vw":421.732182},{"c":422.87,"h":424.035,"l":421.52,"n":906,"o":423.135,"t":"2026-10-12T14:45:00Z","v":12400,"vw":423.041495},{"c":421.69,"h":423.65,"l":421.41,"n":178,"o":422.87,"t":"2026-10-12T15:00:00Z","v":2391,"vw":422.486858},{"c":420.965,"h":421.59,"l":420.845,"n":118,"o":421.585,"t":"2026-10-12T15:15:00Z","v":1343,"vw":421.154421},{"c":422.17,"h":422.69,"l":420.84,"n":145,"o":421.11,"t":"2026-10-12T15:30:00Z","v":1904,"vw":422.110656},{"c":421.14,"h":422.205,"l":419.71,"n":370,"o":421.67,"t":"2026-10-12T15:45:00Z","v":7919,"vw":420.708121},{"c":421.54,"h":421.54,"l":421.54,"n":9,"o":421.54,"t":"2026-10-12T16:00:00Z","v":124,"vw":421.54},{"c":421.1155,"h":421.875,"l":420.68,"n":116,"o":421.47,"t":"2026-10-12T16:15:00Z","v":1603,"vw":421.102804},{"c":421.385,"h":421.5,"l":421.12,"n":69,"o":421.12,"t":"2026-10-12T16:30:00Z","v":746,"vw":421.255273},{"c":418.38,"h":419.98,"l":418.26,"n":96,"o":419.98,"t":"2026-10-12T16:45:00Z","v":1208,"vw":418.750708},{"c":418.955,"h":420.06,"l":418.565,"n":116,"o":418.565,"t":"2026-10-12T17:00:00Z","v":1284,"vw":419.285292},{"c":418.69,"h":419.115,"l":418.69,"n":52,"o":419.095,"t":"2026-10-12T17:15:00Z","v":551,"vw":418.96621},{"c":417.56,"h":419.0748,"l":417.555,"n":235,"o":418.38,"t":"2026-10-12T17:30:00Z","v":3192,"vw":418.497124},{"c":417.255,"h":417.81,"l":417.255,"n":294,"o":417.54,"t":"2026-10-12T17:45:00Z","v":3187,"vw":417.564639},{"c":417.91,"h":418.185,"l":417.91,"n":65,"o":418.11,"t":"2026-10-12T18:00:00Z","v":601,"vw":417.994167},{"c":416.54,"h":417.905,"l":416.54,"n":249,"o":417.905,"t":"2026-10-12T18:15:00Z","v":4083,"vw":417.36872},{"c":415.79,"h":416.8,"l":415.21,"n":511,"o":416.55,"t":"2026-10-12T18:30:00Z","v":7391,"vw":416.093835},{"c":414.75,"h":415.28,"l":414.13,"n":431,"o":415.18,"t":"2026-10-12T18:45:00Z","v":6453,"vw":414.81131},{"c":415,"h":415.525,"l":413.96,"n":414,"o":414.985,"t":"2026-10-12T19:00:00Z","v":7806,"vw":414.628029},{"c":414.49,"h":415.37,"l":413.915,"n":407,"o":415.36,"t":"2026-10-12T19:15:00Z","v":5338,"vw":414.679264},{"c":414.42,"h":414.6,"l":413.16,"n":516,"o":414.49,"t":"2026-10-12T19:30:00Z","v":5208,"vw":414.202912},{"c":413.87,"h":414.61,"l":413.58,"n":1595,"o":414.3,"t":"2026-10-12T19:45:00Z","v":20575,"vw":414.000765},{"c":413.84,"h":413.84,"l":413.84,"n":39,"o":413.84,"t":"2026-10-12T20:00:00Z","v":44965,"vw":413.84},{"c":415.51,"h":415.51,"l":413.85,"n":41,"o":413.95,"t":"2026-10-12T20:45:00Z","v":839,"vw":414.229148},{"c":415,"h":415,"l":414.7,"n":20,"o":414.87,"t":"2026-10-12T21:00:00Z","v":255,"vw":414.811242},{"c":407.99,"h":411,"l":407.99,"n":11,"o":411,"t":"2026-10-13T08:45:00Z","v":511,"vw":409.886798},{"c":412.8,"h":413.39,"l":412.8,"n":18,"o":413.39,"t":"2026-10-13T09:00:00Z","v":1234,"vw":413.095987},{"c":408.5,"h":409.51,"l":408.5,"n":36,"o":409.51,"t":"2026-10-13T11:00:00Z","v":737,"vw":409.118063},{"c":409.01,"h":409.01,"l":408.5,"n":22,"o":409,"t":"2026-10-13T11:45:00Z","v":590,"vw":408.840541},{"c":408.8,"h":408.8,"l":408.8,"n":1,"o":408.8,"t":"2026-10-13T12:00:00Z","v":70,"vw":408.8},{"c":410.01,"h":410.01,"l":410.01,"n":16,"o":410.01,"t":"2026-10-13T12:15:00Z","v":154,"vw":410.01},{"c":408.99,"h":408.99,"l":408.99,"n":4,"o":408.99,"t":"2026-10-13T12:30:00Z","v":61,"vw":408.99},{"c":409.5,"h":409.5,"l":409.5,"n":1,"o":409.5,"t":"2026-10-13T12:45:00Z","v":64,"vw":409.5},{"c":406,"h":406.65,"l":406,"n":35,"o":406.6,"t":"2026-10-13T13:00:00Z","v":652,"vw":406.400958},{"c":406,"h":406,"l":406,"n":9,"o":406,"t":"2026-10-13T13:15:00Z","v":136,"vw":406},{"c":411.975,"h":412.18,"l":403.33,"n":199,"o":405.78,"t":"2026-10-13T13:30:00Z","v":4790,"vw":407.325755},{"c":411.83,"h":413.575,"l":411.46,"n":129,"o":413.18,"t":"2026-10-13T13:45:00Z","v":2939,"vw":412.448139},{"c":413.1106,"h":413.1106,"l":410.74,"n":99,"o":411.725,"t":"2026-10-13T14:00:00Z","v":2192,"vw":411.776458},{"c":408.585,"h":413.235,"l":408.585,"n":277,"o":413.235,"t":"2026-10-13T14:15:00Z","v":2475,"vw":410.636685},{"c":409.015,"h":409.63,"l":408.86,"n":132,"o":409.15,"t":"2026-10-13T14:30:00Z","v":1412,"vw":409.091926},{"c":407.54,"h":409.135,"l":407.4,"n":165,"o":408.73,"t":"2026-10-13T14:45:00Z","v":3411,"vw":408.208543},{"c":407.595,"h":408.09,"l":407.21,"n":198,"o":407.515,"t":"2026-10-13T15:00:00Z","v":1849,"vw":407.630942},{"c":405.85,"h":407.45,"l":405.33,"n":329,"o":406.9,"t":"2026-10-13T15:15:00Z","v":9615,"vw":406.367087},{"c":404.75,"h":404.75,"l":403.535,"n":114,"o":403.55,"t":"2026-10-13T15:30:00Z","v":1045,"vw":403.710933},{"c":407.445,"h":407.45,"l":405.65,"n":149,"o":405.65,"t":"2026-10-13T15:45:00Z","v":1772,"vw":406.54886},{"c":408.225,"h":408.39,"l":407.77,"n":115,"o":408.02,"t":"2026-10-13T16:00:00Z","v":855,"vw":408.006979},{"c":409.96,"h":409.96,"l":408.86,"n":96,"o":408.86,"t":"2026-10-13T16:15:00Z","v":779,"vw":409.113498},{"c":411.16,"h":411.2,"l":410.68,"n":94,"o":410.97,"t":"2026-10-13T16:30:00Z","v":1051,"vw":411.04138},{"c":411,"h":411.6,"l":411,"n":74,"o":411.6,"t":"2026-10-13T16:45:00Z","v":613,"vw":411.154755},{"c":409.67,"h":410.51,"l":409.6,"n":131,"o":410.51,"t":"2026-10-13T17:00:00Z","v":1967,"vw":409.959698},{"c":409.745,"h":410.14,"l":409.16,"n":381,"o":410.05,"t":"2026-10-13T17:15:00Z","v":4837,"vw":409.827404},{"c":409.835,"h":409.945,"l":409.55,"n":127,"o":409.7525,"t":"2026-10-13T17:30:00Z","v":1614,"vw":409.813146},{"c":409.235,"h":409.81,"l":408.805,"n":259,"o":409.81,"t":"2026-10-13T17:45:00Z","v":3978,"vw":409.307007},{"c":410.33,"h":410.86,"l":409.14,"n":1163,"o":409.235,"t":"2026-10-13T18:00:00Z","v":29694,"vw":409.878995},{"c":411.245,"h":411.41,"l":410.2,"n":198,"o":410.87,"t":"2026-10-13T18:15:00Z","v":3169,"vw":410.72082},{"c":410.84,"h":410.98,"l":410.7528,"n":151,"o":410.9,"t":"2026-10-13T18:30:00Z","v":1562,"vw":410.868481},{"c":410.68,"h":411.065,"l":409.75,"n":449,"o":411.065,"t":"2026-10-13T18:45:00Z","v":12583,"vw":410.321024},{"c":411.24,"h":411.89,"l":410.885,"n":226,"o":410.885,"t":"2026-10-13T19:00:00Z","v":3573,"vw":411.452565},{"c":413.14,"h":413.81,"l":411.29,"n":413,"o":411.56,"t":"2026-10-13T19:15:00Z","v":6061,"vw":412.840836},{"c":413.82,"h":414.41,"l":412.81,"n":332,"o":413.375,"t":"2026-10-13T19:30:00Z","v":3556,"vw":413.349392},{"c":414.76,"h":415.885,"l":413.85,"n":1386,"o":413.85,"t":"2026-10-13T19:45:00Z","v":21479,"vw":414.986463},{"c":415,"h":415.03,"l":415,"n":40,"o":415.03,"t":"2026-10-13T20:00:00Z","v":29970,"vw":415.029348},{"c":415.03,"h":415.03,"l":415.03,"n":17,"o":415.03,"t":"2026-10-14T08:00:00Z","v":308,"vw":415.03},{"c":415.06,"h":415.06,"l":415.06,"n":2,"o":415.06,"t":"2026-10-14T08:45:00Z","v":200,"vw":415.06},{"c":410,"h":410,"l":410,"n":11,"o":410,"t":"2026-10-14T10:45:00Z","v":297,"vw":410},{"c":412.34,"h":412.45,"l":412.34,"n":8,"o":412.4,"t":"2026-10-14T11:00:00Z","v":248,"vw":412.391651},{"c":413,"h":413,"l":413,"n":12,"o":413,"t":"2026-10-14T12:00:00Z","v":94,"vw":413},{"c":407.94,"h":412.01,"l":405,"n":56,"o":412.01,"t":"2026-10-14T12:30:00Z","v":1958,"vw":408.880093},{"c":407.01,"h":408.5,"l":405.7,"n":84,"o":408.5,"t":"2026-10-14T12:45:00Z","v":1409,"vw":407.424802},{"c":405.5,"h":406.49,"l":405,"n":44,"o":405,"t":"2026-10-14T13:00:00Z","v":834,"vw":405.735836},{"c":406.54,"h":406.54,"l":406.21,"n":3,"o":406.21,"t":"2026-10-14T13:15:00Z","v":145,"vw":406.3475},{"c":409.74,"h":413.65,"l":408.02,"n":496,"o":409.33,"t":"2026-10-14T13:30:00Z","v":16404,"vw":411.424522},{"c":410.37,"h":411.81,"l":408.5801,"n":121,"o":408.5801,"t":"2026-10-14T13:45:00Z","v":1845,"vw":410.576851},{"c":411.74,"h":413.15,"l":409.94,"n":201,"o":410.1,"t":"2026-10-14T14:00:00Z","v":2843,"vw":411.535277},{"c":411.55,"h":412.31,"l":411.21,"n":52,"o":412.31,"t":"2026-10-14T14:15:00Z","v":735,"vw":411.495542},{"c":412.32,"h":412.32,"l":411.065,"n":78,"o":411.235,"t":"2026-10-14T14:30:00Z","v":674,"vw":411.41625},{"c":411.605,"h":413.105,"l":410.97,"n":154,"o":412.24,"t":"2026-10-14T14:45:00Z","v":1628,"vw":411.952381},{"c":408.1075,"h":410.95,"l":407.5,"n":206,"o":410.95,"t":"2026-10-14T15:00:00Z","v":3056,"vw":409.399771},{"c":407.56,"h":408.38,"l":406.98,"n":128,"o":408.15,"t":"2026-10-14T15:15:00Z","v":1190,"vw":407.500177},{"c":402.43,"h":407.535,"l":402.43,"n":333,"o":406.98,"t":"2026-10-14T15:30:00Z","v":3979,"vw":405.834445},{"c":404.38,"h":404.38,"l":402.93,"n":121,"o":403.15,"t":"2026-10-14T15:45:00Z","v":1518,"vw":403.357321},{"c":402.39,"h":404.5,"l":402.36,"n":237,"o":404.42,"t":"2026-10-14T16:00:00Z","v":2956,"vw":403.511624},{"c":401.37,"h":402.38,"l":400.75,"n":266,"o":402.155,"t":"2026-10-14T16:15:00Z","v":5630,"vw":401.640573},{"c":403.1,"h":403.1,"l":401.35,"n":121,"o":402.12,"t":"2026-10-14T16:30:00Z","v":1651,"vw":402.406226},{"c":404.55,"h":404.56,"l":403.38,"n":189,"o":403.45,"t":"2026-10-14T16:45:00Z","v":2196,"vw":403.816432},{"c":404.36,"h":405.575,"l":404.36,"n":331,"o":405.05,"t":"2026-10-14T17:00:00Z","v":7873,"vw":404.727924},{"c":402.84,"h":405.03,"l":402.84,"n":443,"o":404.25,"t":"2026-10-14T17:15:00Z","v":8209,"vw":404.110474},{"c":402.65,"h":403.45,"l":402.4,"n":292,"o":402.84,"t":"2026-10-14T17:30:00Z","v":4419,"vw":402.844818},{"c":400.435,"h":402.89,"l":400.435,"n":222,"o":402.31,"t":"2026-10-14T17:45:00Z","v":2617,"vw":401.518166},{"c":402.365,"h":402.37,"l":399,"n":361,"o":400.395,"t":"2026-10-14T18:00:00Z","v":6170,"vw":400.630916},{"c":400.59,"h":401.59,"l":400.03,"n":292,"o":401.5,"t":"2026-10-14T18:15:00Z","v":4109,"vw":400.847364},{"c":399.1,"h":400.21,"l":398.935,"n":301,"o":400.21,"t":"2026-10-14T18:30:00Z","v":4766,"vw":399.626617},{"c":399.43,"h":399.86,"l":398.32,"n":320,"o":398.7,"t":"2026-10-14T18:45:00Z","v":4113,"vw":398.785357},{"c":399.43,"h":399.6244,"l":398.81,"n":181,"o":399.4,"t":"2026-10-14T19:00:00Z","v":2181,"vw":399.329431},{"c":400.8,"h":401.835,"l":399.07,"n":273,"o":399.43,"t":"2026-10-14T19:15:00Z","v":2745,"vw":400.163568},{"c":401.22,"h":401.8159,"l":400.7,"n":524,"o":401.31,"t":"2026-10-14T19:30:00Z","v":8292,"vw":401.09774},{"c":400.97,"h":401.65,"l":400.1,"n":1321,"o":400.92,"t":"2026-10-14T19:45:00Z","v":18000,"vw":400.761053},{"c":401.16,"h":401.16,"l":401.16,"n":41,"o":401.16,"t":"2026-10-14T20:00:00Z","v":59356,"vw":401.16},{"c":389,"h":395.01,"l":389,"n":15,"o":395.01,"t":"2026-10-15T08:15:00Z","v":757,"vw":393.405817},{"c":390.3,"h":390.3,"l":390.3,"n":18,"o":390.3,"t":"2026-10-15T08:30:00Z","v":172,"vw":390.3},{"c":392.01,"h":392.01,"l":392.01,"n":7,"o":392.01,"t":"2026-10-15T09:15:00Z","v":71,"vw":392.01},{"c":392,"h":392,"l":392,"n":5,"o":392,"t":"2026-10-15T10:15:00Z","v":69,"vw":392},{"c":389.76,"h":392.01,"l":388,"n":123,"o":390.51,"t":"2026-10-15T11:45:00Z","v":1900,"vw":389.080199},{"c":388.74,"h":389.01,"l":388.74,"n":14,"o":389.01,"t":"2026-10-15T12:00:00Z","v":308,"vw":388.865034},{"c":388,"h":390.01,"l":388,"n":19,"o":390.01,"t":"2026-10-15T12:30:00Z","v":622,"vw":388.885199},{"c":389.17,"h":389.17,"l":388.5,"n":12,"o":388.5,"t":"2026-10-15T12:45:00Z","v":585,"vw":388.860388},{"c":387.6,"h":387.6,"l":387.5,"n":4,"o":387.5,"t":"2026-10-15T13:00:00Z","v":406,"vw":387.549505},{"c":387.1,"h":387.1,"l":387,"n":7,"o":387,"t":"2026-10-15T13:15:00Z","v":261,"vw":387.050391},{"c":388.22,"h":392.2,"l":380.75,"n":407,"o":390,"t":"2026-10-15T13:30:00Z","v":11222,"vw":386.611531},{"c":380.96,"h":388.235,"l":378.5,"n":299,"o":388.235,"t":"2026-10-15T13:45:00Z","v":7991,"vw":382.297499},{"c":379.97,"h":383.0599,"l":379.97,"n":518,"o":380.96,"t":"2026-10-15T14:00:00Z","v":13679,"vw":381.679208},{"c":380.83,"h":383.72,"l":379.615,"n":419,"o":380.6925,"t":"2026-10-15T14:15:00Z","v":13315,"vw":382.117163},{"c":382.705,"h":382.705,"l":378.675,"n":710,"o":381.255,"t":"2026-10-15T14:30:00Z","v":16121,"vw":379.61527},{"c":384.95,"h":384.95,"l":382.01,"n":382,"o":382.77,"t":"2026-10-15T14:45:00Z","v":8576,"vw":383.072101},{"c":388.35,"h":388.35,"l":383.93,"n":518,"o":384.975,"t":"2026-10-15T15:00:00Z","v":11613,"vw":385.985154},{"c":388.965,"h":390.56,"l":387.55,"n":463,"o":388.65,"t":"2026-10-15T15:15:00Z","v":13862,"vw":388.59477},{"c":387.84,"h":389.9,"l":387.82,"n":295,"o":388.76,"t":"2026-10-15T15:30:00Z","v":4953,"vw":388.747414},{"c":387.385,"h":387.62,"l":386.69,"n":305,"o":387.6,"t":"2026-10-15T15:45:00Z","v":4036,"vw":387.132672},{"c":384.43,"h":388.32,"l":383.56,"n":633,"o":387.47,"t":"2026-10-15T16:00:00Z","v":24355,"vw":386.77734},{"c":383.905,"h":384.95,"l":383.035,"n":333,"o":384.62,"t":"2026-10-15T16:15:00Z","v":5037,"vw":383.769911},{"c":383.75,"h":384.075,"l":382.75,"n":245,"o":383.78,"t":"2026-10-15T16:30:00Z","v":2640,"vw":383.443249},{"c":383.325,"h":383.76,"l":382.8325,"n":191,"o":383.76,"t":"2026-10-15T16:45:00Z","v":2132,"vw":383.296376},{"c":384.68,"h":384.68,"l":382.01,"n":266,"o":382.72,"t":"2026-10-15T17:00:00Z","v":3953,"vw":383.33725},{"c":385.62,"h":385.62,"l":384.7,"n":189,"o":384.7,"t":"2026-10-15T17:15:00Z","v":1721,"vw":384.98204},{"c":386.5,"h":386.5,"l":385.22,"n":329,"o":385.365,"t":"2026-10-15T17:30:00Z","v":3072,"vw":385.658375},{"c":384.35,"h":386.53,"l":384.195,"n":444,"o":386.335,"t":"2026-10-15T17:45:00Z","v":11386,"vw":385.519758},{"c":381.82,"h":384.35,"l":381.635,"n":702,"o":384.35,"t":"2026-10-15T18:00:00Z","v":21214,"vw":383.042852},{"c":382.15,"h":383.01,"l":381.21,"n":511,"o":381.82,"t":"2026-10-15T18:15:00Z","v":7056,"vw":381.92666},{"c":382.885,"h":383.185,"l":381.48,"n":449,"o":382.6,"t":"2026-10-15T18:30:00Z","v":7332,"vw":381.959039},{"c":384.345,"h":384.7,"l":382.34,"n":572,"o":382.57,"t":"2026-10-15T18:45:00Z","v":8468,"vw":383.665274},{"c":386.43,"h":386.43,"l":384.55,"n":516,"o":385.08,"t":"2026-10-15T19:00:00Z","v":8408,"vw":385.202778},{"c":386.61,"h":387.32,"l":385.67,"n":862,"o":386.82,"t":"2026-10-15T19:15:00Z","v":19058,"vw":386.758231},{"c":389.81,"h":390.99,"l":386.44,"n":1262,"o":386.53,"t":"2026-10-15T19:30:00Z","v":25292,"vw":387.678853},{"c":391.49,"h":392.55,"l":388.275,"n":2235,"o":390,"t":"2026-10-15T19:45:00Z","v":28766,"vw":391.383063},{"c":392.9,"h":392.9,"l":391.83,"n":53,"o":391.83,"t":"2026-10-15T20:00:00Z","v":39339,"vw":391.840174},{"c":395.01,"h":395.01,"l":392.01,"n":45,"o":392.01,"t":"2026-10-16T08:00:00Z","v":596,"vw":392.994881},{"c":391.8,"h":391.8,"l":391.8,"n":12,"o":391.8,"t":"2026-10-16T09:45:00Z","v":174,"vw":391.8},{"c":392.36,"h":392.5,"l":391,"n":27,"o":391,"t":"2026-10-16T10:00:00Z","v":543,"vw":391.485316},{"c":391.01,"h":391.01,"l":391,"n":20,"o":391,"t":"2026-10-16T10:15:00Z","v":129,"vw":391.005876},{"c":390.65,"h":392,"l":389.08,"n":26,"o":389.08,"t":"2026-10-16T11:00:00Z","v":186,"vw":390.796584},{"c":390.45,"h":390.45,"l":390.45,"n":6,"o":390.45,"t":"2026-10-16T11:15:00Z","v":175,"vw":390.45},{"c":389.41,"h":389.41,"l":389.41,"n":3,"o":389.41,"t":"2026-10-16T11:45:00Z","v":59,"vw":389.41},{"c":391.5,"h":391.5,"l":391.5,"n":22,"o":391.5,"t":"2026-10-16T13:15:00Z","v":130,"vw":391.5},{"c":388.67,"h":392.45,"l":383.995,"n":308,"o":389.41,"t":"2026-10-16T13:30:00Z","v":4257,"vw":387.968698},{"c":386.71,"h":389.675,"l":385.175,"n":178,"o":388.78,"t":"2026-10-16T13:45:00Z","v":2289,"vw":386.958396},{"c":387.42,"h":387.94,"l":385.72,"n":178,"o":385.72,"t":"2026-10-16T14:00:00Z","v":4091,"vw":386.991418},{"c":388.37,"h":388.37,"l":387.43,"n":107,"o":387.43,"t":"2026-10-16T14:15:00Z","v":3342,"vw":387.74535},{"c":389.94,"h":390.93,"l":388.085,"n":303,"o":388.085,"t":"2026-10-16T14:30:00Z","v":10132,"vw":389.222384},{"c":389.31,"h":390.425,"l":388.49,"n":99,"o":390.05,"t":"2026-10-16T14:45:00Z","v":1645,"vw":389.706564},{"c":386.4725,"h":388.35,"l":386.26,"n":256,"o":388.35,"t":"2026-10-16T15:00:00Z","v":2223,"vw":387.061973},{"c":386.41,"h":387.11,"l":385.95,"n":215,"o":386.5,"t":"2026-10-16T15:15:00Z","v":6559,"vw":386.502227},{"c":387.025,"h":387.59,"l":386.73,"n":153,"o":387.04,"t":"2026-10-16T15:30:00Z","v":2153,"vw":387.087442},{"c":386.35,"h":387.1,"l":386.1,"n":227,"o":386.74,"t":"2026-10-16T15:45:00Z","v":2417,"vw":386.474633},{"c":387.99,"h":387.99,"l":386.365,"n":159,"o":386.365,"t":"2026-10-16T16:00:00Z","v":4068,"vw":386.862383},{"c":387.4,"h":388.12,"l":387.22,"n":100,"o":387.97,"t":"2026-10-16T16:15:00Z","v":2083,"vw":387.455881},{"c":387.3,"h":387.39,"l":386.4,"n":141,"o":387.3775,"t":"2026-10-16T16:30:00Z","v":2152,"vw":387.093492},{"c":386.18,"h":386.87,"l":385.62,"n":152,"o":386.69,"t":"2026-10-16T16:45:00Z","v":1913,"vw":386.204587},{"c":385.905,"h":386.735,"l":385.8,"n":74,"o":386.31,"t":"2026-10-16T17:00:00Z","v":1275,"vw":386.561924},{"c":385.735,"h":386,"l":384.59,"n":288,"o":385.32,"t":"2026-10-16T17:15:00Z","v":5396,"vw":385.338484},{"c":386.83,"h":386.87,"l":385.13,"n":136,"o":385.82,"t":"2026-10-16T17:30:00Z","v":1627,"vw":385.911734},{"c":385.3,"h":386.99,"l":385.14,"n":201,"o":386.97,"t":"2026-10-16T17:45:00Z","v":2553,"vw":386.426618},{"c":383.54,"h":384.05,"l":383.54,"n":79,"o":384.05,"t":"2026-10-16T18:00:00Z","v":859,"vw":383.95932},{"c":383.29,"h":383.995,"l":382.98,"n":300,"o":383.995,"t":"2026-10-16T18:15:00Z","v":4394,"vw":383.528114},{"c":383.3602,"h":383.94,"l":383.1,"n":259,"o":383.42,"t":"2026-10-16T18:30:00Z","v":3064,"vw":383.413064},{"c":382.5,"h":383.7701,"l":381.79,"n":276,"o":383.46,"t":"2026-10-16T18:45:00Z","v":2822,"vw":382.62738},{"c":383.735,"h":383.735,"l":381.38,"n":268,"o":382.805,"t":"2026-10-16T19:00:00Z","v":2924,"vw":382.23832},{"c":383.4175,"h":384.37,"l":382.87,"n":329,"o":384.28,"t":"2026-10-16T19:15:00Z","v":4059,"vw":383.489101},{"c":381.905,"h":383.8,"l":381.905,"n":447,"o":383.8,"t":"2026-10-16T19:30:00Z","v":4829,"vw":382.760895},{"c":380.84,"h":382.505,"l":380.44,"n":1115,"o":381.9,"t":"2026-10-16T19:45:00Z","v":13979,"vw":381.409075},{"c":380.89,"h":380.89,"l":380.89,"n":47,"o":380.89,"t":"2026-10-16T20:00:00Z","v":50191,"vw":380.89},{"c":381.59,"h":381.59,"l":381.59,"n":14,"o":381.59,"t":"2026-10-16T21:15:00Z","v":152,"vw":381.59},{"c":386.99,"h":387.51,"l":386.5,"n":31,"o":386.5,"t":"2026-10-19T11:15:00Z","v":445,"vw":387.114476},{"c":388.75,"h":388.75,"l":388.5,"n":15,"o":388.5,"t":"2026-10-19T12:15:00Z","v":196,"vw":388.676471},{"c":390.51,"h":390.51,"l":390.51,"n":6,"o":390.51,"t":"2026-10-19T13:00:00Z","v":109,"vw":390.51},{"c":393.01,"h":393.51,"l":390,"n":62,"o":391,"t":"2026-10-19T13:15:00Z","v":950,"vw":391.726339},{"c":388.9,"h":392.485,"l":385.72,"n":380,"o":389.56,"t":"2026-10-19T13:30:00Z","v":5025,"vw":389.825955},{"c":385.25,"h":389.87,"l":385.13,"n":1110,"o":387.45,"t":"2026-10-19T13:45:00Z","v":16563,"vw":388.28948},{"c":386.18,"h":387.325,"l":385.2125,"n":142,"o":385.325,"t":"2026-10-19T14:00:00Z","v":3237,"vw":386.046025},{"c":387.685,"h":388.49,"l":386.6201,"n":291,"o":387.4099,"t":"2026-10-19T14:15:00Z","v":10565,"vw":387.81562},{"c":388.29,"h":388.29,"l":386.16,"n":179,"o":387.585,"t":"2026-10-19T14:30:00Z","v":1595,"vw":387.203606},{"c":389.585,"h":390.36,"l":387.73,"n":386,"o":388.25,"t":"2026-10-19T14:45:00Z","v":10837,"vw":388.562191},{"c":391.425,"h":392,"l":389.47,"n":270,"o":389.47,"t":"2026-10-19T15:00:00Z","v":6397,"vw":390.792072},{"c":393.405,"h":394.18,"l":391.44,"n":284,"o":392.5099,"t":"2026-10-19T15:15:00Z","v":3107,"vw":393.045029},{"c":394.11,"h":394.17,"l":392.36,"n":183,"o":392.36,"t":"2026-10-19T15:30:00Z","v":4635,"vw":393.074309},{"c":391.935,"h":393.45,"l":391.8515,"n":297,"o":393.44,"t":"2026-10-19T15:45:00Z","v":5832,"vw":392.928407},{"c":389.32,"h":391.92,"l":389.32,"n":226,"o":391.7,"t":"2026-10-19T16:00:00Z","v":3228,"vw":390.486854},{"c":388.975,"h":389.61,"l":388.56,"n":173,"o":389.61,"t":"2026-10-19T16:15:00Z","v":2091,"vw":389.008229},{"c":388.84,"h":389.4,"l":388.56,"n":161,"o":388.76,"t":"2026-10-19T16:30:00Z","v":2108,"vw":389.030627},{"c":387.27,"h":389.08,"l":387.27,"n":149,"o":389.08,"t":"2026-10-19T16:45:00Z","v":1491,"vw":388.078277},{"c":385.355,"h":387.19,"l":385.11,"n":186,"o":387.19,"t":"2026-10-19T17:00:00Z","v":3084,"vw":385.818735},{"c":386.2825,"h":386.325,"l":385.11,"n":231,"o":385.11,"t":"2026-10-19T17:15:00Z","v":2897,"vw":386.123479},{"c":384.56,"h":386.425,"l":384.45,"n":374,"o":386.425,"t":"2026-10-19T17:30:00Z","v":4512,"vw":385.002836},{"c":383.51,"h":384.23,"l":383.34,"n":242,"o":383.97,"t":"2026-10-19T17:45:00Z","v":4342,"vw":383.864923},{"c":384.45,"h":384.91,"l":383.8,"n":300,"o":383.945,"t":"2026-10-19T18:00:00Z","v":3670,"vw":384.258553},{"c":382.95,"h":384.37,"l":382.95,"n":364,"o":384.12,"t":"2026-10-19T18:15:00Z","v":3914,"vw":383.92642},{"c":383.375,"h":383.62,"l":382.92,"n":240,"o":383.14,"t":"2026-10-19T18:30:00Z","v":2859,"vw":383.228789},{"c":384.41,"h":384.59,"l":383.78,"n":385,"o":383.95,"t":"2026-10-19T18:45:00Z","v":7824,"vw":384.165852},{"c":384.13,"h":385.5301,"l":384.12,"n":383,"o":384.4,"t":"2026-10-19T19:00:00Z","v":5271,"vw":384.643419},{"c":386.07,"h":387.2851,"l":384.28,"n":449,"o":384.28,"t":"2026-10-19T19:15:00Z","v":5973,"vw":385.408757},{"c":386.645,"h":387.08,"l":385.61,"n":777,"o":386.07,"t":"2026-10-19T19:30:00Z","v":8303,"vw":386.437371},{"c":384.14,"h":386.16,"l":383.5,"n":1314,"o":386.15,"t":"2026-10-19T19:45:00Z","v":16941,"vw":384.319527},{"c":384.13,"h":384.13,"l":384.13,"n":58,"o":384.13,"t":"2026-10-19T20:00:00Z","v":41473,"vw":384.13},{"c":376,"h":378.51,"l":376,"n":111,"o":378.51,"t":"2026-10-20T11:45:00Z","v":846,"vw":376.410263},{"c":376.51,"h":376.51,"l":375.5,"n":25,"o":375.5,"t":"2026-10-20T12:30:00Z","v":844,"vw":375.759556},{"c":377.2,"h":378.49,"l":377.2,"n":15,"o":378.49,"t":"2026-10-20T13:00:00Z","v":299,"vw":378.006986},{"c":377.7,"h":379,"l":377.7,"n":26,"o":378.8,"t":"2026-10-20T13:15:00Z","v":489,"vw":378.251852},{"c":373.64,"h":377.96,"l":372.43,"n":206,"o":377.55,"t":"2026-10-20T13:30:00Z","v":4247,"vw":376.514051},{"c":377.29,"h":377.29,"l":371.8628,"n":270,"o":371.92,"t":"2026-10-20T13:45:00Z","v":6475,"vw":374.830718},{"c":380.485,"h":380.74,"l":377.405,"n":296,"o":377.405,"t":"2026-10-20T14:00:00Z","v":5041,"vw":379.107991},{"c":385.41,"h":385.41,"l":379.475,"n":577,"o":380.485,"t":"2026-10-20T14:15:00Z","v":8158,"vw":382.796814},{"c":384.845,"h":385.75,"l":382.02,"n":367,"o":385.37,"t":"2026-10-20T14:30:00Z","v":12548,"vw":383.924097},{"c":385.72,"h":387.1512,"l":384.46,"n":306,"o":384.845,"t":"2026-10-20T14:45:00Z","v":6981,"vw":385.363929},{"c":381.97,"h":385.74,"l":381.575,"n":297,"o":385.58,"t":"2026-10-20T15:00:00Z","v":3387,"vw":383.375086},{"c":382.07,"h":383.72,"l":381.92,"n":206,"o":381.97,"t":"2026-10-20T15:15:00Z","v":3529,"vw":382.517154},{"c":383.29,"h":383.29,"l":380.99,"n":109,"o":382.615,"t":"2026-10-20T15:30:00Z","v":1526,"vw":382.001368},{"c":383.29,"h":383.29,"l":381.61,"n":138,"o":381.67,"t":"2026-10-20T15:45:00Z","v":1449,"vw":382.391024},{"c":382.8925,"h":383.69,"l":382.535,"n":162,"o":383.68,"t":"2026-10-20T16:00:00Z","v":1606,"vw":383.148866},{"c":382.73,"h":382.73,"l":381.42,"n":186,"o":382.24,"t":"2026-10-20T16:15:00Z","v":1621,"vw":382.275578},{"c":383.37,"h":383.37,"l":383.37,"n":21,"o":383.37,"t":"2026-10-20T16:30:00Z","v":330,"vw":383.37},{"c":381.46,"h":384.2061,"l":381.46,"n":226,"o":383.385,"t":"2026-10-20T16:45:00Z","v":2868,"vw":382.287059},{"c":382.46,"h":382.46,"l":381.05,"n":151,"o":381.05,"t":"2026-10-20T17:00:00Z","v":1636,"vw":382.105596},{"c":382.24,"h":382.6499,"l":381.66,"n":438,"o":382.42,"t":"2026-10-20T17:15:00Z","v":7155,"vw":382.305052},{"c":382.04,"h":382.71,"l":382.04,"n":280,"o":382.65,"t":"2026-10-20T17:30:00Z","v":4247,"vw":382.356837},{"c":382.055,"h":382.71,"l":381.91,"n":308,"o":382.71,"t":"2026-10-20T17:45:00Z","v":3274,"vw":382.171944},{"c":382.89,"h":382.97,"l":382.1,"n":298,"o":382.13,"t":"2026-10-20T18:00:00Z","v":3425,"vw":382.577033},{"c":382.73,"h":382.93,"l":382.1,"n":576,"o":382.56,"t":"2026-10-20T18:15:00Z","v":5573,"vw":382.40634},{"c":380.93,"h":382.41,"l":380.93,"n":220,"o":382.4,"t":"2026-10-20T18:30:00Z","v":1676,"vw":381.928539},{"c":381.735,"h":381.94,"l":380.89,"n":388,"o":380.89,"t":"2026-10-20T18:45:00Z","v":3346,"vw":381.612111},{"c":382.775,"h":382.775,"l":381.735,"n":264,"o":381.875,"t":"2026-10-20T19:00:00Z","v":2394,"vw":382.216687},{"c":382.25,"h":382.775,"l":381.78,"n":558,"o":382.775,"t":"2026-10-20T19:15:00Z","v":6799,"vw":382.12166},{"c":382.765,"h":382.935,"l":381.75,"n":659,"o":381.84,"t":"2026-10-20T19:30:00Z","v":8635,"vw":382.514156},{"c":383.415,"h":384.69,"l":382.765,"n":1712,"o":382.765,"t":"2026-10-20T19:45:00Z","v":25583,"vw":383.69105},{"c":383.63,"h":383.63,"l":383.63,"n":44,"o":383.63,"t":"2026-10-20T20:00:00Z","v":36610,"vw":383.63},{"c":388.2597,"h":388.2597,"l":387.97,"n":4,"o":387.97,"t":"2026-10-20T22:15:00Z","v":110,"vw":388.11485},{"c":386.42,"h":386.42,"l":386.42,"n":4,"o":386.42,"t":"2026-10-20T23:00:00Z","v":301,"vw":386.42},{"c":386.42,"h":386.42,"l":386.42,"n":2,"o":386.42,"t":"2026-10-20T23:15:00Z","v":299,"vw":386.42},{"c":389.74,"h":389.74,"l":389.74,"n":16,"o":389.74,"t":"2026-10-21T11:45:00Z","v":88,"vw":389.74},{"c":392.79,"h":396.01,"l":390,"n":119,"o":391.01,"t":"2026-10-21T12:15:00Z","v":2497,"vw":391.477129},{"c":391,"h":391.51,"l":390.81,"n":86,"o":391,"t":"2026-10-21T12:30:00Z","v":2754,"vw":391.171372},{"c":390.7,"h":390.91,"l":390.7,"n":7,"o":390.91,"t":"2026-10-21T12:45:00Z","v":214,"vw":390.852308},{"c":391.49,"h":391.49,"l":391.49,"n":2,"o":391.49,"t":"2026-10-21T13:00:00Z","v":162,"vw":391.49},{"c":393,"h":393,"l":390.9,"n":9,"o":391.94,"t":"2026-10-21T13:15:00Z","v":239,"vw":391.88641},{"c":387.95,"h":395.74,"l":385.415,"n":94,"o":392.71,"t":"2026-10-21T13:30:00Z","v":3267,"vw":392.44956},{"c":390.74,"h":392.615,"l":388.53,"n":104,"o":388.53,"t":"2026-10-21T13:45:00Z","v":1263,"vw":390.193159},{"c":389.87,"h":391.25,"l":389,"n":936,"o":389.88,"t":"2026-10-21T14:00:00Z","v":16213,"vw":390.033007},{"c":389.49,"h":390.71,"l":387.86,"n":347,"o":389.88,"t":"2026-10-21T14:15:00Z","v":11315,"vw":389.503492},{"c":388.87,"h":390.45,"l":387.13,"n":181,"o":389.95,"t":"2026-10-21T14:30:00Z","v":1512,"vw":388.853244},{"c":388.135,"h":390.61,"l":387.47,"n":171,"o":388.97,"t":"2026-10-21T14:45:00Z","v":3131,"vw":389.052553},{"c":389.01,"h":389.27,"l":388.1,"n":139,"o":388.12,"t":"2026-10-21T15:00:00Z","v":1626,"vw":388.908766},{"c":388.88,"h":389.01,"l":388.02,"n":99,"o":389.01,"t":"2026-10-21T15:15:00Z","v":1201,"vw":388.395611},{"c":389.075,"h":389.1,"l":387.795,"n":289,"o":388.45,"t":"2026-10-21T15:30:00Z","v":5580,"vw":388.586484},{"c":389.32,"h":389.86,"l":388.96,"n":102,"o":389.33,"t":"2026-10-21T15:45:00Z","v":1177,"vw":389.442981},{"c":388.83,"h":389.16,"l":388.52,"n":109,"o":388.92,"t":"2026-10-21T16:00:00Z","v":1590,"vw":388.815175},{"c":388.035,"h":388.805,"l":387.95,"n":135,"o":388.3,"t":"2026-10-21T16:15:00Z","v":2222,"vw":388.22797},{"c":389.82,"h":390.915,"l":387.74,"n":202,"o":388.0051,"t":"2026-10-21T16:30:00Z","v":4379,"vw":389.607873},{"c":389.83,"h":389.83,"l":388.7,"n":87,"o":389.28,"t":"2026-10-21T16:45:00Z","v":1569,"vw":389.222489},{"c":390.535,"h":390.535,"l":389.835,"n":127,"o":390.33,"t":"2026-10-21T17:00:00Z","v":2400,"vw":390.042219},{"c":391.425,"h":391.425,"l":390.4274,"n":71,"o":390.98,"t":"2026-10-21T17:15:00Z","v":1633,"vw":391.273603},{"c":391.655,"h":392.2,"l":390.6501,"n":108,"o":391.425,"t":"2026-10-21T17:30:00Z","v":1089,"vw":391.543029},{"c":392.125,"h":392.29,"l":391.03,"n":361,"o":392.29,"t":"2026-10-21T17:45:00Z","v":5030,"vw":391.839785},{"c":392.57,"h":392.595,"l":391.66,"n":94,"o":392.115,"t":"2026-10-21T18:00:00Z","v":1185,"vw":392.055593},{"c":392.05,"h":392.62,"l":391.68,"n":129,"o":392.595,"t":"2026-10-21T18:15:00Z","v":1730,"vw":392.072335},{"c":392.3,"h":392.935,"l":392.08,"n":163,"o":392.08,"t":"2026-10-21T18:30:00Z","v":1577,"vw":392.490677},{"c":390.505,"h":392.47,"l":390.23,"n":369,"o":392.41,"t":"2026-10-21T18:45:00Z","v":4703,"vw":391.502816},{"c":389.095,"h":390.23,"l":388.545,"n":241,"o":390.23,"t":"2026-10-21T19:00:00Z","v":3248,"vw":389.453475},{"c":390.745,"h":390.745,"l":389.48,"n":233,"o":389.72,"t":"2026-10-21T19:15:00Z","v":2649,"vw":390.002003},{"c":391.03,"h":391.6,"l":390.34,"n":344,"o":391.51,"t":"2026-10-21T19:30:00Z","v":4042,"vw":391.097857},{"c":389.84,"h":391.205,"l":389.36,"n":846,"o":391.205,"t":"2026-10-21T19:45:00Z","v":10664,"vw":389.97028},{"c":389.65,"h":392.92,"l":389.65,"n":43,"o":389.65,"t":"2026-10-21T20:00:00Z","v":31486,"vw":389.654879},{"c":375.99,"h":384,"l":375.99,"n":11,"o":384,"t":"2026-10-22T08:15:00Z","v":1273,"vw":382.778136},{"c":380.8,"h":380.8,"l":380.8,"n":1,"o":380.8,"t":"2026-10-22T10:30:00Z","v":58,"vw":380.8},{"c":377.15,"h":380.01,"l":377.01,"n":41,"o":380.01,"t":"2026-10-22T11:00:00Z","v":943,"vw":378.956306},{"c":376.51,"h":378,"l":375,"n":138,"o":378,"t":"2026-10-22T11:15:00Z","v":3274,"vw":376.207911},{"c":376.88,"h":378.01,"l":376.88,"n":20,"o":378.01,"t":"2026-10-22T12:00:00Z","v":218,"vw":377.20518},{"c":377.44,"h":378.48,"l":377.1,"n":48,"o":377.1,"t":"2026-10-22T12:15:00Z","v":1230,"vw":377.551203},{"c":381.01,"h":381.01,"l":377.3,"n":5,"o":377.3,"t":"2026-10-22T13:15:00Z","v":172,"vw":379.61875},{"c":371.15,"h":389.89,"l":371.15,"n":382,"o":384.19,"t":"2026-10-22T13:30:00Z","v":18318,"vw":376.504431},{"c":371.22,"h":372.5152,"l":368.39,"n":329,"o":368.86,"t":"2026-10-22T13:45:00Z","v":9335,"vw":370.439947},{"c":365.42,"h":372.43,"l":364.5,"n":328,"o":372.31,"t":"2026-10-22T14:00:00Z","v":4125,"vw":368.181066},{"c":358.41,"h":364.69,"l":358.27,"n":346,"o":364.69,"t":"2026-10-22T14:15:00Z","v":7013,"vw":361.03295},{"c":360.535,"h":361.64,"l":357.425,"n":410,"o":357.425,"t":"2026-10-22T14:30:00Z","v":6834,"vw":359.500681},{"c":360.82,"h":361.035,"l":358.7,"n":689,"o":360.535,"t":"2026-10-22T14:45:00Z","v":32355,"vw":360.206432},{"c":356.95,"h":360.81,"l":356.95,"n":404,"o":360.81,"t":"2026-10-22T15:00:00Z","v":10917,"vw":359.677578},{"c":356.14,"h":359.28,"l":355.825,"n":519,"o":356.385,"t":"2026-10-22T15:15:00Z","v":12025,"vw":356.789263},{"c":356.3,"h":356.815,"l":355.505,"n":508,"o":355.97,"t":"2026-10-22T15:30:00Z","v":11953,"vw":356.119359},{"c":357.755,"h":358.045,"l":355.305,"n":433,"o":356.46,"t":"2026-10-22T15:45:00Z","v":11078,"vw":356.533035},{"c":358.18,"h":359.13,"l":356.73,"n":500,"o":358.36,"t":"2026-10-22T16:00:00Z","v":12997,"vw":357.61187},{"c":357.905,"h":358.53,"l":357.06,"n":595,"o":357.78,"t":"2026-10-22T16:15:00Z","v":18740,"vw":357.956746},{"c":355.52,"h":357.87,"l":354.25,"n":795,"o":357.87,"t":"2026-10-22T16:30:00Z","v":28746,"vw":355.785179},{"c":359,"h":359,"l":353.62,"n":636,"o":355.2,"t":"2026-10-22T16:45:00Z","v":26743,"vw":356.132767},{"c":358.8,"h":359.865,"l":357.29,"n":708,"o":358.3,"t":"2026-10-22T17:00:00Z","v":29147,"vw":358.772714},{"c":359.44,"h":360.88,"l":358.955,"n":367,"o":358.96,"t":"2026-10-22T17:15:00Z","v":9663,"vw":359.499646},{"c":357.64,"h":359.785,"l":357.64,"n":586,"o":359.025,"t":"2026-10-22T17:30:00Z","v":12677,"vw":358.88722},{"c":357.12,"h":359.195,"l":357.12,"n":469,"o":357.795,"t":"2026-10-22T17:45:00Z","v":11304,"vw":357.89267},{"c":355.895,"h":356.75,"l":354.93,"n":367,"o":356.75,"t":"2026-10-22T18:00:00Z","v":5872,"vw":355.365554},{"c":352.24,"h":355.35,"l":352.1275,"n":716,"o":355.35,"t":"2026-10-22T18:15:00Z","v":16800,"vw":353.161037},{"c":353.32,"h":354.07,"l":351.54,"n":584,"o":352.24,"t":"2026-10-22T18:30:00Z","v":9305,"vw":353.077641},{"c":352.59,"h":354.07,"l":352.05,"n":537,"o":353.6,"t":"2026-10-22T18:45:00Z","v":7621,"vw":353.140451},{"c":349.71,"h":352.16,"l":348.255,"n":1276,"o":352.13,"t":"2026-10-22T19:00:00Z","v":21113,"vw":349.360116},{"c":349.495,"h":350.31,"l":348.45,"n":1110,"o":349.62,"t":"2026-10-22T19:15:00Z","v":22000,"vw":349.38175},{"c":347.35,"h":349.475,"l":346.93,"n":1684,"o":349.42,"t":"2026-10-22T19:30:00Z","v":50773,"vw":348.050901},{"c":350.06,"h":351.8,"l":344.98,"n":3711,"o":347.28,"t":"2026-10-22T19:45:00Z","v":86826,"vw":348.106853},{"c":350.28,"h":350.28,"l":350.28,"n":29,"o":350.28,"t":"2026-10-22T20:00:00Z","v":45388,"vw":350.28}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.1,"premium":2.4638166044548115,"strike":438.9467164361505,"iv":0.5715220160251937,"gamma":0.0031763077608760815,"theta":-0.17215761579026317,"vega":0.1729173289830923,"rho":0.024729854563723033,"breakevenPct":26.01648196888356},{"delta":0.15,"premium":3.8092592592592593,"strike":414.81481481481484,"iv":0.5282074074074075,"gamma":0.004462962962962963,"theta":-0.21422962962962963,"vega":0.22946666666666668,"rho":0.03714758717432024,"breakevenPct":19.511269291445156},{"delta":0.2,"premium":5.479166666666667,"strike":403.2051282051282,"iv":0.5309820512820513,"gamma":0.005343589743589744,"theta":-0.25928333333333337,"vega":0.27555128205128204,"rho":0.04945959733940534,"breakevenPct":16.673602509933453},{"delta":0.25,"premium":7.272102161100197,"strike":393.1237721021611,"iv":0.5298620825147348,"gamma":0.006081335952848723,"theta":-0.2944102161100196,"vega":0.3129106090373281,"rho":0.06172100316710379,"breakevenPct":14.307375317820412},{"delta":0.3,"premium":9.240099833610648,"strike":384.32612312811983,"iv":0.5287432612312812,"gamma":0.0066404326123128115,"theta":-0.3220890183028286,"vega":0.342042928452579,"rho":0.07388546757276591,"breakevenPct":12.35760618982828},{"delta":0.35,"premium":11.451162790697675,"strike":376.51162790697674,"iv":0.5310720930232558,"gamma":0.00703953488372093,"theta":-0.3455813953488372,"vega":0.3642767441860465,"rho":0.08592559487274157,"breakevenPct":10.75790530366406},{"delta":0.4,"premium":13.87844228094576,"strike":369.27677329624476,"iv":0.5357675938803894,"gamma":0.007314464534075104,"theta":-0.36557162726008346,"vega":0.3809968011126565,"rho":0.0978490645749004,"breakevenPct":9.385410408013758},{"delta":0.45,"premium":16.5557719054242,"strike":362.32267037552157,"iv":0.538340611961057,"gamma":0.007453546592489569,"theta":-0.37683727399165506,"vega":0.38961988873435327,"rho":0.10959618621740928,"breakevenPct":8.164451947283826},{"delta":0.5,"premium":19.350271739130434,"strike":355.4755434782609,"iv":0.536666304347826,"gamma":0.0075,"theta":-0.37969510869565215,"vega":0.39222853260869567,"rho":0.12127969508677809,"breakevenPct":7.007484074851924},{"delta":0.55,"premium":22.343783422459897,"strike":348.7032085561497,"iv":0.5342224598930481,"gamma":0.007461096256684492,"theta":-0.3775625668449198,"vega":0.3900196524064171,"rho":0.13283466949064415,"breakevenPct":5.928683332936402},{"delta":0.6,"premium":25.91998663101604,"strike":342.0187165775401,"iv":0.5374310160427808,"gamma":0.007260561497326203,"theta":-0.37221497326203207,"vega":0.38032713903743315,"rho":0.14398817045743695,"breakevenPct":5.041310725292958},{"delta":0.65,"premium":30.014536516853937,"strike":335.09831460674155,"iv":0.541586095505618,"gamma":0.006905898876404494,"theta":-0.36109073033707867,"vega":0.3640183988764045,"rho":0.15476552658615006,"breakevenPct":4.234569808038004},{"delta":0.7,"premium":34.60879629629629,"strike":327.8858024691358,"iv":0.5466125000000001,"gamma":0.006430864197530865,"theta":-0.34511111111111115,"vega":0.34225632716049387,"rho":0.16517718152895033,"breakevenPct":3.4870956850040296},{"delta":0.75,"premium":39.93287037037037,"strike":320.16975308641975,"iv":0.5528625,"gamma":0.0058135802469135795,"theta":-0.3228888888888889,"vega":0.3136297839506173,"rho":0.17505107562992775,"breakevenPct":2.804220468422451},{"delta":0.8,"premium":47.42232824427482,"strike":310.6679389312977,"iv":0.573437213740458,"gamma":0.004960114503816793,"theta":-0.29795,"vega":0.2761383587786259,"rho":0.18327604277860607,"breakevenPct":2.229721130402117},{"delta":0.85,"premium":58.04868421052631,"strike":298.2236842105263,"iv":0.610774342105263,"gamma":0.003857894736842106,"theta":-0.2674651315789474,"vega":0.2298447368421053,"rho":0.1890844269040363,"breakevenPct":1.7107366738188448},{"delta":0.9,"premium":73.95563909774438,"strike":280.6015037593985,"iv":0.6717353383458647,"gamma":0.0026360902255639085,"theta":-0.226381954887218,"vega":0.1731248120300751,"rho":0.19071701053112494,"breakevenPct":1.2210639651544142}],"put":[{"delta":0.1,"premium":3.38212927756654,"strike":280.9125475285171,"iv":0.6678254752851711,"gamma":0.0026547528517110266,"theta":-0.19506311787072242,"vega":0.1731019011406844,"rho":-0.031113171837720048,"breakevenPct":20.76897960176128},{"delta":0.15,"premium":5.148401162790698,"strike":297.58720930232556,"iv":0.6192456395348838,"gamma":0.0038069767441860467,"theta":-0.23884418604651164,"vega":0.22976918604651164,"rho":-0.04676346433268006,"breakevenPct":16.512844541642423},{"delta":0.2,"premium":6.919354838709677,"strike":310.3225806451613,"iv":0.5795548387096775,"gamma":0.004929032258064516,"theta":-0.2676548387096774,"vega":0.2762709677419355,"rho":-0.06237592493953168,"breakevenPct":13.382657928956373},{"delta":0.25,"premium":8.95920303605313,"strike":319.8102466793169,"iv":0.5605795066413662,"gamma":0.005782922201138519,"theta":-0.29279715370018977,"vega":0.3136523719165085,"rho":-0.07816909995297695,"breakevenPct":11.256410973146117},{"delta":0.3,"premium":11.389318885448915,"strike":327.58513931888547,"iv":0.5551938080495356,"gamma":0.006330959752321981,"theta":-0.3149934984520124,"vega":0.34216160990712075,"rho":-0.09416734363110876,"breakevenPct":9.730552576956557},{"delta":0.35,"premium":14.080113636363635,"strike":334.8863636363636,"iv":0.5518409090909091,"gamma":0.006744318181818181,"theta":-0.3316727272727273,"vega":0.36404659090909086,"rho":-0.11035405625004324,"breakevenPct":8.414339956606137},{"delta":0.4,"premium":16.969031377899046,"strike":341.9099590723056,"iv":0.5486630286493861,"gamma":0.007076398362892224,"theta":-0.34295047748976804,"vega":0.38039304229195087,"rho":-0.12667775113447952,"breakevenPct":7.233947786226286},{"delta":0.45,"premium":20.072714870395636,"strike":348.731241473397,"iv":0.5438881309686221,"gamma":0.00734924965893588,"theta":-0.34670218281036835,"vega":0.39001105047748974,"rho":-0.1431387903263169,"breakevenPct":6.172625727132177},{"delta":0.5,"premium":23.877931034482756,"strike":355.61379310344824,"iv":0.5458630344827586,"gamma":0.007343862068965518,"theta":-0.34784910344827585,"vega":0.39224910344827585,"rho":-0.1600761435054453,"breakevenPct":5.2940898512716785},{"delta":0.55,"premium":27.946488764044943,"strike":362.5561797752809,"iv":0.546770786516854,"gamma":0.007274438202247191,"theta":-0.3435988764044944,"vega":0.38955814606741573,"rho":-0.17719744995289394,"breakevenPct":4.473652217872559},{"delta":0.6,"premium":32.19508426966292,"strike":369.57865168539325,"iv":0.5431191011235955,"gamma":0.0072042134831460675,"theta":-0.33095842696629213,"vega":0.381201404494382,"rho":-0.19445000118050115,"breakevenPct":3.681749624377534},{"delta":0.65,"premium":37.65990566037736,"strike":377.38993710691824,"iv":0.5460776729559749,"gamma":0.006830503144654088,"theta":-0.31482893081761004,"vega":0.3646638364779874,"rho":-0.2126124203644212,"breakevenPct":3.0118672357711227},{"delta":0.7,"premium":43.27863924050632,"strike":385.2848101265823,"iv":0.5422322784810126,"gamma":0.006435759493670886,"theta":-0.2887363924050633,"vega":0.3418772151898734,"rho":-0.2308651483126648,"breakevenPct":2.3620615261859124},{"delta":0.75,"premium":50.136401673640165,"strike":394.22594142259413,"iv":0.5415610878661088,"gamma":0.0059041841004184095,"theta":-0.2583828451882845,"vega":0.31290794979079495,"rho":-0.2500429797435726,"breakevenPct":1.7672890975922049},{"delta":0.8,"premium":59.147404063205435,"strike":405.0564334085779,"iv":0.5471045146726862,"gamma":0.005146049661399547,"theta":-0.2233911963882618,"vega":0.27554176072234754,"rho":-0.2708636086210787,"breakevenPct":1.2478504780825352},{"delta":0.85,"premium":71.25283018867924,"strike":418.83647798742135,"iv":0.5581037735849056,"gamma":0.004269811320754717,"theta":-0.18159496855345914,"vega":0.22999528301886796,"rho":-0.2940704683500522,"breakevenPct":0.7697705267950916},{"delta":0.9,"premium":88.60989010989012,"strike":437.74725274725273,"iv":0.5717351648351648,"gamma":0.0031126373626373625,"theta":-0.1272,"vega":0.1731686813186813,"rho":-0.321365808185385,"breakevenPct":0.3262068524144499}]},"raw":{"call":[{"delta":0.1,"premium":2.4638166044548115,"strike":438.9467164361505,"iv":0.5715220160251937,"gamma":0.0031763077608760815,"theta":-0.17215761579026317,"vega":0.1729173289830923,"rho":0.024729854563723033,"breakevenPct":26.01648196888356},{"delta":0.15,"premium":3.8092592592592593,"strike":414.81481481481484,"iv":0.5282074074074075,"gamma":0.004462962962962963,"theta":-0.21422962962962963,"vega":0.22946666666666668,"rho":0.03714758717432024,"breakevenPct":19.511269291445156},{"delta":0.2,"premium":5.479166666666667,"strike":403.2051282051282,"iv":0.5309820512820513,"gamma":0.005343589743589744,"theta":-0.25928333333333337,"vega":0.27555128205128204,"rho":0.04945959733940534,"breakevenPct":16.673602509933453},{"delta":0.25,"premium":7.272102161100197,"strike":393.1237721021611,"iv":0.5298620825147348,"gamma":0.006081335952848723,"theta":-0.2944102161100196,"vega":0.3129106090373281,"rho":0.06172100316710379,"breakevenPct":14.307375317820412},{"delta":0.3,"premium":9.240099833610648,"strike":384.32612312811983,"iv":0.5287432612312812,"gamma":0.0066404326123128115,"theta":-0.3220890183028286,"vega":0.342042928452579,"rho":0.07388546757276591,"breakevenPct":12.35760618982828},{"delta":0.35,"premium":11.451162790697675,"strike":376.51162790697674,"iv":0.5310720930232558,"gamma":0.00703953488372093,"theta":-0.3455813953488372,"vega":0.3642767441860465,"rho":0.08592559487274157,"breakevenPct":10.75790530366406},{"delta":0.4,"premium":13.87844228094576,"strike":369.27677329624476,"iv":0.5357675938803894,"gamma":0.007314464534075104,"theta":-0.36557162726008346,"vega":0.3809968011126565,"rho":0.0978490645749004,"breakevenPct":9.385410408013758},{"delta":0.45,"premium":16.5557719054242,"strike":362.32267037552157,"iv":0.538340611961057,"gamma":0.007453546592489569,"theta":-0.37683727399165506,"vega":0.38961988873435327,"rho":0.10959618621740928,"breakevenPct":8.164451947283826},{"delta":0.5,"premium":19.350271739130434,"strike":355.4755434782609,"iv":0.536666304347826,"gamma":0.0075,"theta":-0.37969510869565215,"vega":0.39222853260869567,"rho":0.12127969508677809,"breakevenPct":7.007484074851924},{"delta":0.55,"premium":22.343783422459897,"strike":348.7032085561497,"iv":0.5342224598930481,"gamma":0.007461096256684492,"theta":-0.3775625668449198,"vega":0.3900196524064171,"rho":0.13283466949064415,"breakevenPct":5.928683332936402},{"delta":0.6,"premium":25.91998663101604,"strike":342.0187165775401,"iv":0.5374310160427808,"gamma":0.007260561497326203,"theta":-0.37221497326203207,"vega":0.38032713903743315,"rho":0.14398817045743695,"breakevenPct":5.041310725292958},{"delta":0.65,"premium":30.014536516853937,"strike":335.09831460674155,"iv":0.541586095505618,"gamma":0.006905898876404494,"theta":-0.36109073033707867,"vega":0.3640183988764045,"rho":0.15476552658615006,"breakevenPct":4.234569808038004},{"delta":0.7,"premium":34.60879629629629,"strike":327.8858024691358,"iv":0.5466125000000001,"gamma":0.006430864197530865,"theta":-0.34511111111111115,"vega":0.34225632716049387,"rho":0.16517718152895033,"breakevenPct":3.4870956850040296},{"delta":0.75,"premium":39.93287037037037,"strike":320.16975308641975,"iv":0.5528625,"gamma":0.0058135802469135795,"theta":-0.3228888888888889,"vega":0.3136297839506173,"rho":0.17505107562992775,"breakevenPct":2.804220468422451},{"delta":0.8,"premium":47.42232824427482,"strike":310.6679389312977,"iv":0.573437213740458,"gamma":0.004960114503816793,"theta":-0.29795,"vega":0.2761383587786259,"rho":0.18327604277860607,"breakevenPct":2.229721130402117},{"delta":0.85,"premium":58.04868421052631,"strike":298.2236842105263,"iv":0.610774342105263,"gamma":0.003857894736842106,"theta":-0.2674651315789474,"vega":0.2298447368421053,"rho":0.1890844269040363,"breakevenPct":1.7107366738188448},{"delta":0.9,"premium":73.95563909774438,"strike":280.6015037593985,"iv":0.6717353383458647,"gamma":0.0026360902255639085,"theta":-0.226381954887218,"vega":0.1731248120300751,"rho":0.19071701053112494,"breakevenPct":1.2210639651544142}],"put":[{"delta":0.1,"premium":3.38212927756654,"strike":280.9125475285171,"iv":0.6678254752851711,"gamma":0.0026547528517110266,"theta":-0.19506311787072242,"vega":0.1731019011406844,"rho":-0.031113171837720048,"breakevenPct":20.76897960176128},{"delta":0.15,"premium":5.148401162790698,"strike":297.58720930232556,"iv":0.6192456395348838,"gamma":0.0038069767441860467,"theta":-0.23884418604651164,"vega":0.22976918604651164,"rho":-0.04676346433268006,"breakevenPct":16.512844541642423},{"delta":0.2,"premium":6.919354838709677,"strike":310.3225806451613,"iv":0.5795548387096775,"gamma":0.004929032258064516,"theta":-0.2676548387096774,"vega":0.2762709677419355,"rho":-0.06237592493953168,"breakevenPct":13.382657928956373},{"delta":0.25,"premium":8.95920303605313,"strike":319.8102466793169,"iv":0.5605795066413662,"gamma":0.005782922201138519,"theta":-0.29279715370018977,"vega":0.3136523719165085,"rho":-0.07816909995297695,"breakevenPct":11.256410973146117},{"delta":0.3,"premium":11.389318885448915,"strike":327.58513931888547,"iv":0.5551938080495356,"gamma":0.006330959752321981,"theta":-0.3149934984520124,"vega":0.34216160990712075,"rho":-0.09416734363110876,"breakevenPct":9.730552576956557},{"delta":0.35,"premium":14.080113636363635,"strike":334.8863636363636,"iv":0.5518409090909091,"gamma":0.006744318181818181,"theta":-0.3316727272727273,"vega":0.36404659090909086,"rho":-0.11035405625004324,"breakevenPct":8.414339956606137},{"delta":0.4,"premium":16.969031377899046,"strike":341.9099590723056,"iv":0.5486630286493861,"gamma":0.007076398362892224,"theta":-0.34295047748976804,"vega":0.38039304229195087,"rho":-0.12667775113447952,"breakevenPct":7.233947786226286},{"delta":0.45,"premium":20.072714870395636,"strike":348.731241473397,"iv":0.5438881309686221,"gamma":0.00734924965893588,"theta":-0.34670218281036835,"vega":0.39001105047748974,"rho":-0.1431387903263169,"breakevenPct":6.172625727132177},{"delta":0.5,"premium":23.877931034482756,"strike":355.61379310344824,"iv":0.5458630344827586,"gamma":0.007343862068965518,"theta":-0.34784910344827585,"vega":0.39224910344827585,"rho":-0.1600761435054453,"breakevenPct":5.2940898512716785},{"delta":0.55,"premium":27.946488764044943,"strike":362.5561797752809,"iv":0.546770786516854,"gamma":0.007274438202247191,"theta":-0.3435988764044944,"vega":0.38955814606741573,"rho":-0.17719744995289394,"breakevenPct":4.473652217872559},{"delta":0.6,"premium":32.19508426966292,"strike":369.57865168539325,"iv":0.5431191011235955,"gamma":0.0072042134831460675,"theta":-0.33095842696629213,"vega":0.381201404494382,"rho":-0.19445000118050115,"breakevenPct":3.681749624377534},{"delta":0.65,"premium":37.65990566037736,"strike":377.38993710691824,"iv":0.5460776729559749,"gamma":0.006830503144654088,"theta":-0.31482893081761004,"vega":0.3646638364779874,"rho":-0.2126124203644212,"breakevenPct":3.0118672357711227},{"delta":0.7,"premium":43.27863924050632,"strike":385.2848101265823,"iv":0.5422322784810126,"gamma":0.006435759493670886,"theta":-0.2887363924050633,"vega":0.3418772151898734,"rho":-0.2308651483126648,"breakevenPct":2.3620615261859124},{"delta":0.75,"premium":50.136401673640165,"strike":394.22594142259413,"iv":0.5415610878661088,"gamma":0.0059041841004184095,"theta":-0.2583828451882845,"vega":0.31290794979079495,"rho":-0.2500429797435726,"breakevenPct":1.7672890975922049},{"delta":0.8,"premium":59.147404063205435,"strike":405.0564334085779,"iv":0.5471045146726862,"gamma":0.005146049661399547,"theta":-0.2233911963882618,"vega":0.27554176072234754,"rho":-0.2708636086210787,"breakevenPct":1.2478504780825352},{"delta":0.85,"premium":71.25283018867924,"strike":418.83647798742135,"iv":0.5581037735849056,"gamma":0.004269811320754717,"theta":-0.18159496855345914,"vega":0.22999528301886796,"rho":-0.2940704683500522,"breakevenPct":0.7697705267950916},{"delta":0.9,"premium":88.60989010989012,"strike":437.74725274725273,"iv":0.5717351648351648,"gamma":0.0031126373626373625,"theta":-0.1272,"vega":0.1731686813186813,"rho":-0.321365808185385,"breakevenPct":0.3262068524144499}]}},"errors":["fundamentals:provider_http_429"],"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"}}