{"symbol":"MSI","url":"https://intraalpha.com/companies/MSI","capturedAt":"2026-10-22T23:50:25.082Z","state":"ready","quote":{"symbol":"MSI","last_price":477.81,"prev_close":467.5,"regular_close":477.81,"change":10.31,"change_pct":2.2053,"regular_change":10.31,"regular_change_pct":2.2053,"extended_change":0,"extended_change_pct":0,"bid":469.57,"ask":485.01,"bid_size":40,"ask_size":40,"volume":1223100,"vwap":474.931583,"open":469.9025,"high":479.48,"low":467.31,"close":477.81,"trade_count":37796,"last_trade_at":"2026-10-22T23:00:00.003177742Z","last_quote_at":"2026-10-22T23:48:06.218339229Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T19:50:20.23534436-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":{"symbol":"MSI","fetched_at":"2026-10-22T23:50:24.545899+00:00","name":"Motorola Solutions Inc","exchange":"NYSE","currency":"USD","sector":"TECHNOLOGY","industry":"COMMUNICATION EQUIPMENT","country":"USA","description":"Motorola Solutions, Inc., is an American data communications and telecommunications equipment provider that succeeded Motorola, Inc., following the spinoff of the mobile phone division into Motorola Mobility in 2011. The company is headquartered in Chicago, Illinois.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":77368345000,"ebitda":3758000000,"pe_ratio":36.49,"peg_ratio":2.024,"book_value":16.14,"dividend_per_share":4.72,"dividend_yield":0.0102,"eps":12.81,"revenue_ttm":12237000000,"gross_profit_ttm":6377000000,"profit_margin":0.174,"operating_margin_ttm":0.274,"return_on_assets_ttm":0.113,"return_on_equity_ttm":0.916,"quarterly_earnings_growth":0.095,"quarterly_revenue_growth":0.133,"analyst_target_price":526.91,"analyst_number":5,"beta":0.886,"fifty_two_week_high":493.57,"fifty_two_week_low":356.42,"fifty_day_ma":463.96,"two_hundred_day_ma":436.05,"shares_outstanding":165494000,"forward_pe":23.87,"price_to_sales":6.32,"price_to_book":28.52,"ev_to_revenue":7.03,"ev_to_ebitda":22.91},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T23:50:24.545899+00:00"},"optionObservedAt":"2026-10-22T19:55:01.252Z","bars":[{"c":458.57,"h":460.94,"l":455.82,"n":351,"o":458.65,"t":"2026-10-15T13:30:00Z","v":13178,"vw":458.701401},{"c":460.62,"h":460.68,"l":458.8275,"n":246,"o":459.645,"t":"2026-10-15T13:35:00Z","v":3455,"vw":459.939415},{"c":458.74,"h":461.61,"l":458.46,"n":510,"o":460.62,"t":"2026-10-15T13:40:00Z","v":11539,"vw":459.677074},{"c":459.4475,"h":459.66,"l":457.94,"n":575,"o":458.905,"t":"2026-10-15T13:45:00Z","v":13258,"vw":458.899879},{"c":460.95,"h":461.47,"l":459.28,"n":678,"o":459.5,"t":"2026-10-15T13:50:00Z","v":18182,"vw":460.277023},{"c":460.975,"h":461.68,"l":460.2601,"n":348,"o":460.8,"t":"2026-10-15T13:55:00Z","v":6436,"vw":460.848309},{"c":460.0225,"h":461.42,"l":459.55,"n":369,"o":460.32,"t":"2026-10-15T14:00:00Z","v":7782,"vw":460.663867},{"c":459.495,"h":460.56,"l":458.8501,"n":277,"o":459.9775,"t":"2026-10-15T14:05:00Z","v":6319,"vw":459.654271},{"c":460.17,"h":461.26,"l":459.515,"n":434,"o":459.52,"t":"2026-10-15T14:10:00Z","v":11919,"vw":460.138307},{"c":458.98,"h":460.11,"l":458.84,"n":398,"o":460.11,"t":"2026-10-15T14:15:00Z","v":7354,"vw":459.440546},{"c":458.7,"h":459.52,"l":458.17,"n":400,"o":458.845,"t":"2026-10-15T14:20:00Z","v":10687,"vw":458.64938},{"c":459.07,"h":459.26,"l":458.07,"n":313,"o":458.59,"t":"2026-10-15T14:25:00Z","v":8479,"vw":458.541778},{"c":456.46,"h":458.78,"l":455.4825,"n":942,"o":458.78,"t":"2026-10-15T14:30:00Z","v":39671,"vw":457.29893},{"c":456.51,"h":457.3699,"l":455.5,"n":348,"o":456.46,"t":"2026-10-15T14:35:00Z","v":9271,"vw":456.364282},{"c":455.67,"h":456.735,"l":455.51,"n":287,"o":456.67,"t":"2026-10-15T14:40:00Z","v":4695,"vw":456.22272},{"c":456.12,"h":456.12,"l":455.235,"n":656,"o":455.5,"t":"2026-10-15T14:45:00Z","v":21084,"vw":455.577304},{"c":455.98,"h":456.39,"l":455.21,"n":279,"o":456.37,"t":"2026-10-15T14:50:00Z","v":8664,"vw":455.636708},{"c":457.29,"h":457.29,"l":455.81,"n":278,"o":456.4,"t":"2026-10-15T14:55:00Z","v":6063,"vw":456.376756},{"c":458.17,"h":458.65,"l":457.005,"n":317,"o":457.005,"t":"2026-10-15T15:00:00Z","v":5497,"vw":457.779444},{"c":458.01,"h":458.62,"l":457.68,"n":293,"o":458.17,"t":"2026-10-15T15:05:00Z","v":6370,"vw":458.063508},{"c":458.605,"h":458.97,"l":458,"n":345,"o":458.005,"t":"2026-10-15T15:10:00Z","v":5007,"vw":458.510739},{"c":458.685,"h":458.95,"l":458.28,"n":302,"o":458.605,"t":"2026-10-15T15:15:00Z","v":3146,"vw":458.584166},{"c":458.245,"h":458.865,"l":458.245,"n":376,"o":458.495,"t":"2026-10-15T15:20:00Z","v":6440,"vw":458.608506},{"c":458.19,"h":458.39,"l":457.95,"n":206,"o":458.39,"t":"2026-10-15T15:25:00Z","v":6372,"vw":458.113554},{"c":458.205,"h":458.733,"l":458.165944,"n":239,"o":458.43,"t":"2026-10-15T15:30:00Z","v":3937,"vw":458.273387},{"c":457.59,"h":458.33,"l":457.2201,"n":253,"o":458.24,"t":"2026-10-15T15:35:00Z","v":3429,"vw":458.042757},{"c":457.41,"h":458.225,"l":457.41,"n":231,"o":457.99,"t":"2026-10-15T15:40:00Z","v":1912,"vw":457.857967},{"c":457.725,"h":457.81,"l":457.44,"n":111,"o":457.81,"t":"2026-10-15T15:45:00Z","v":1443,"vw":457.520923},{"c":456.69,"h":457.62,"l":456.55,"n":239,"o":457.62,"t":"2026-10-15T15:50:00Z","v":3126,"vw":457.254411},{"c":456.925,"h":457.3,"l":456.69,"n":160,"o":456.69,"t":"2026-10-15T15:55:00Z","v":1339,"vw":456.908416},{"c":456.85,"h":457.275,"l":456.85,"n":112,"o":456.99,"t":"2026-10-15T16:00:00Z","v":992,"vw":457.002815},{"c":456.85,"h":457.15,"l":456.6,"n":255,"o":457.15,"t":"2026-10-15T16:05:00Z","v":3331,"vw":456.763347},{"c":456.84,"h":457.13,"l":456.79,"n":97,"o":457.13,"t":"2026-10-15T16:10:00Z","v":1153,"vw":456.859244},{"c":456.445,"h":456.84,"l":456.3,"n":320,"o":456.84,"t":"2026-10-15T16:15:00Z","v":5543,"vw":456.483675},{"c":456.81,"h":456.86,"l":456.43,"n":169,"o":456.45,"t":"2026-10-15T16:20:00Z","v":1572,"vw":456.684868},{"c":457.3,"h":457.3,"l":456.77,"n":241,"o":456.77,"t":"2026-10-15T16:25:00Z","v":7657,"vw":456.897705},{"c":457.405,"h":457.64,"l":457.3,"n":258,"o":457.305,"t":"2026-10-15T16:30:00Z","v":3575,"vw":457.361084},{"c":457.97,"h":458.36,"l":457.235,"n":246,"o":457.47129,"t":"2026-10-15T16:35:00Z","v":3744,"vw":457.787505},{"c":458.085,"h":458.21,"l":457.76,"n":308,"o":458.175,"t":"2026-10-15T16:40:00Z","v":4797,"vw":458.043578},{"c":458.02,"h":458.3279,"l":458.01,"n":185,"o":458.0875,"t":"2026-10-15T16:45:00Z","v":2051,"vw":458.120758},{"c":457.46,"h":458.02,"l":457.41,"n":425,"o":458.02,"t":"2026-10-15T16:50:00Z","v":11052,"vw":457.669916},{"c":457.63,"h":457.96,"l":457.29,"n":171,"o":457.29,"t":"2026-10-15T16:55:00Z","v":2751,"vw":457.550647},{"c":457.35,"h":457.81,"l":457.17,"n":176,"o":457.625,"t":"2026-10-15T17:00:00Z","v":3156,"vw":457.464456},{"c":457.115,"h":457.1775,"l":457.11,"n":109,"o":457.14,"t":"2026-10-15T17:05:00Z","v":1281,"vw":457.127314},{"c":457.23,"h":457.23,"l":456.74,"n":296,"o":457.09,"t":"2026-10-15T17:10:00Z","v":4083,"vw":456.979449},{"c":457.16,"h":457.3267,"l":457.16,"n":75,"o":457.3267,"t":"2026-10-15T17:15:00Z","v":903,"vw":457.203606},{"c":457.14,"h":457.53,"l":457.12,"n":264,"o":457.16,"t":"2026-10-15T17:20:00Z","v":4281,"vw":457.44632},{"c":457.45,"h":457.45,"l":457.21,"n":131,"o":457.4,"t":"2026-10-15T17:25:00Z","v":2000,"vw":457.378614},{"c":457.32,"h":457.95,"l":457.14,"n":325,"o":457.14,"t":"2026-10-15T17:30:00Z","v":4041,"vw":457.614634},{"c":457.555,"h":457.57,"l":457.16,"n":153,"o":457.16,"t":"2026-10-15T17:35:00Z","v":1318,"vw":457.406591},{"c":458.09,"h":458.09,"l":457.505,"n":233,"o":457.99,"t":"2026-10-15T17:40:00Z","v":2505,"vw":457.732376},{"c":458.54,"h":458.54,"l":457.83,"n":223,"o":458.15,"t":"2026-10-15T17:45:00Z","v":3831,"vw":458.210303},{"c":458.52,"h":458.69,"l":458.33,"n":262,"o":458.55,"t":"2026-10-15T17:50:00Z","v":3521,"vw":458.527513},{"c":458.55,"h":458.6311,"l":458.01,"n":421,"o":458.52,"t":"2026-10-15T17:55:00Z","v":11659,"vw":458.407674},{"c":458.4,"h":458.53,"l":458.245,"n":262,"o":458.51,"t":"2026-10-15T18:00:00Z","v":3141,"vw":458.347136},{"c":457.99,"h":458.62,"l":457.92,"n":319,"o":458.265,"t":"2026-10-15T18:05:00Z","v":4542,"vw":458.213904},{"c":457.97,"h":457.985,"l":457.8344,"n":72,"o":457.985,"t":"2026-10-15T18:10:00Z","v":1286,"vw":457.954332},{"c":457.92,"h":458.17,"l":457.635,"n":313,"o":458.17,"t":"2026-10-15T18:15:00Z","v":5797,"vw":457.82596},{"c":457.58,"h":457.885,"l":457.58,"n":189,"o":457.795,"t":"2026-10-15T18:20:00Z","v":1941,"vw":457.729125},{"c":457.515,"h":457.73,"l":457.11,"n":378,"o":457.73,"t":"2026-10-15T18:25:00Z","v":5514,"vw":457.477191},{"c":457.93,"h":458.1,"l":457.525,"n":260,"o":457.525,"t":"2026-10-15T18:30:00Z","v":3093,"vw":457.878314},{"c":456.81046,"h":458.0886,"l":456.58,"n":445,"o":457.93,"t":"2026-10-15T18:35:00Z","v":6344,"vw":457.605682},{"c":456.945,"h":456.96,"l":456.745,"n":271,"o":456.75,"t":"2026-10-15T18:40:00Z","v":1956,"vw":456.842972},{"c":457.24,"h":457.2942,"l":456.72,"n":253,"o":456.9,"t":"2026-10-15T18:45:00Z","v":3305,"vw":457.009442},{"c":456.82,"h":457.13,"l":456.82,"n":304,"o":457.06,"t":"2026-10-15T18:50:00Z","v":3870,"vw":456.987197},{"c":456.665,"h":457.03,"l":456.64,"n":332,"o":456.83,"t":"2026-10-15T18:55:00Z","v":5271,"vw":456.772213},{"c":457.495,"h":457.675,"l":456.665,"n":378,"o":456.665,"t":"2026-10-15T19:00:00Z","v":4565,"vw":457.237178},{"c":457.535,"h":457.77,"l":457.535,"n":250,"o":457.74,"t":"2026-10-15T19:05:00Z","v":3835,"vw":457.623248},{"c":458,"h":458,"l":457.26,"n":488,"o":457.575,"t":"2026-10-15T19:10:00Z","v":6174,"vw":457.439316},{"c":457.17,"h":458.025,"l":456.93,"n":338,"o":458,"t":"2026-10-15T19:15:00Z","v":4545,"vw":457.384639},{"c":457.57,"h":457.86,"l":457.17,"n":578,"o":457.17,"t":"2026-10-15T19:20:00Z","v":10335,"vw":457.595071},{"c":456.93,"h":457.75,"l":456.93,"n":570,"o":457.57,"t":"2026-10-15T19:25:00Z","v":7770,"vw":457.404041},{"c":456.795,"h":457.12,"l":456.59,"n":486,"o":457.03,"t":"2026-10-15T19:30:00Z","v":7743,"vw":456.866211},{"c":456.155,"h":456.7199,"l":455.96,"n":364,"o":456.58,"t":"2026-10-15T19:35:00Z","v":5827,"vw":456.291006},{"c":457.3,"h":457.72,"l":456.0001,"n":861,"o":456.21,"t":"2026-10-15T19:40:00Z","v":32055,"vw":456.95802},{"c":456.965,"h":457.58,"l":456.6,"n":545,"o":457.58,"t":"2026-10-15T19:45:00Z","v":12134,"vw":457.127381},{"c":456.355,"h":457.07,"l":455.47,"n":1097,"o":456.965,"t":"2026-10-15T19:50:00Z","v":28257,"vw":456.097965},{"c":456.35,"h":457,"l":456.08,"n":2543,"o":456.455,"t":"2026-10-15T19:55:00Z","v":70850,"vw":456.56092},{"c":456.39,"h":457.4,"l":456.39,"n":109,"o":456.39,"t":"2026-10-15T20:00:00Z","v":205315,"vw":456.390701},{"c":456.39,"h":456.39,"l":456.39,"n":1,"o":456.39,"t":"2026-10-15T20:40:00Z","v":153,"vw":456.39},{"c":458,"h":458,"l":458,"n":3,"o":458,"t":"2026-10-16T08:00:00Z","v":99,"vw":458},{"c":459.49,"h":459.99,"l":458.945,"n":134,"o":459.71,"t":"2026-10-16T13:30:00Z","v":42540,"vw":459.707385},{"c":461.66,"h":462.09,"l":459.5,"n":290,"o":459.5,"t":"2026-10-16T13:35:00Z","v":6398,"vw":460.830056},{"c":462.41,"h":463,"l":461.255,"n":203,"o":462.28,"t":"2026-10-16T13:40:00Z","v":2979,"vw":462.287112},{"c":462.575,"h":462.575,"l":461.71,"n":216,"o":462.21,"t":"2026-10-16T13:45:00Z","v":2889,"vw":462.163903},{"c":462.65,"h":463.2658,"l":462.32,"n":242,"o":462.69,"t":"2026-10-16T13:50:00Z","v":4909,"vw":462.723511},{"c":463.84,"h":463.84,"l":462.37,"n":205,"o":462.38,"t":"2026-10-16T13:55:00Z","v":2598,"vw":463.15821},{"c":463.73,"h":463.85,"l":462.94,"n":350,"o":463.81,"t":"2026-10-16T14:00:00Z","v":7631,"vw":463.407463},{"c":463.33,"h":464.27,"l":462.314,"n":346,"o":464.27,"t":"2026-10-16T14:05:00Z","v":20277,"vw":463.325514},{"c":463.55,"h":463.63,"l":462.7,"n":428,"o":463.29,"t":"2026-10-16T14:10:00Z","v":21450,"vw":463.167806},{"c":462.805,"h":463.84,"l":462.805,"n":285,"o":463.56,"t":"2026-10-16T14:15:00Z","v":5299,"vw":463.181111},{"c":463.31,"h":463.52,"l":462.9,"n":528,"o":462.99,"t":"2026-10-16T14:20:00Z","v":14101,"vw":463.246746},{"c":463.86,"h":463.86,"l":463.23,"n":264,"o":463.31,"t":"2026-10-16T14:25:00Z","v":7922,"vw":463.531128},{"c":463.57,"h":464.005,"l":463.35,"n":368,"o":463.86,"t":"2026-10-16T14:30:00Z","v":5181,"vw":463.826192},{"c":464.07,"h":464.24,"l":463.61,"n":296,"o":463.61,"t":"2026-10-16T14:35:00Z","v":3874,"vw":464.047301},{"c":463.14,"h":464.21,"l":463.14,"n":301,"o":464.115,"t":"2026-10-16T14:40:00Z","v":5803,"vw":463.946604},{"c":462.92,"h":463.57,"l":462.51,"n":252,"o":463.525,"t":"2026-10-16T14:45:00Z","v":6892,"vw":463.228692},{"c":463.79,"h":463.79,"l":462.9548,"n":204,"o":463.33,"t":"2026-10-16T14:50:00Z","v":3581,"vw":463.323922},{"c":463.6901,"h":464.5,"l":463.6901,"n":287,"o":464.03,"t":"2026-10-16T14:55:00Z","v":4228,"vw":463.97599},{"c":463.3415,"h":464.33,"l":462.6,"n":400,"o":464.095,"t":"2026-10-16T15:00:00Z","v":11874,"vw":462.976777},{"c":463.5,"h":463.5,"l":462.98,"n":125,"o":463.08,"t":"2026-10-16T15:05:00Z","v":1364,"vw":463.240284},{"c":463.205,"h":463.66,"l":463.0001,"n":225,"o":463.505,"t":"2026-10-16T15:10:00Z","v":2784,"vw":463.264429},{"c":463.785,"h":464.04,"l":463.33,"n":223,"o":463.33,"t":"2026-10-16T15:15:00Z","v":2906,"vw":463.857245},{"c":463.735,"h":464.06,"l":463.37,"n":286,"o":464.05,"t":"2026-10-16T15:20:00Z","v":7111,"vw":463.70214},{"c":463.595,"h":464.16,"l":463.33,"n":285,"o":463.86,"t":"2026-10-16T15:25:00Z","v":5276,"vw":463.791859},{"c":463.52,"h":464.02,"l":463.0801,"n":258,"o":463.27,"t":"2026-10-16T15:30:00Z","v":3091,"vw":463.596306},{"c":463.305,"h":463.705,"l":463.305,"n":290,"o":463.54,"t":"2026-10-16T15:35:00Z","v":3850,"vw":463.544687},{"c":463.265,"h":463.54,"l":463.13,"n":214,"o":463.42,"t":"2026-10-16T15:40:00Z","v":2765,"vw":463.448436},{"c":465.03,"h":465.6,"l":462.81,"n":533,"o":463.155,"t":"2026-10-16T15:45:00Z","v":16289,"vw":464.152132},{"c":465.21,"h":465.9,"l":465,"n":460,"o":465.13,"t":"2026-10-16T15:50:00Z","v":18229,"vw":465.493398},{"c":466.5,"h":466.76,"l":465.21,"n":639,"o":465.555,"t":"2026-10-16T15:55:00Z","v":13726,"vw":466.158431},{"c":467.11,"h":467.53,"l":466.33,"n":478,"o":466.485,"t":"2026-10-16T16:00:00Z","v":15560,"vw":466.807288},{"c":466.94,"h":467.445,"l":466.83,"n":533,"o":466.99,"t":"2026-10-16T16:05:00Z","v":11689,"vw":467.162392},{"c":467.64,"h":467.815,"l":466.3,"n":680,"o":466.915,"t":"2026-10-16T16:10:00Z","v":17457,"vw":467.321965},{"c":468.98,"h":468.98,"l":467.14,"n":635,"o":467.59,"t":"2026-10-16T16:15:00Z","v":16866,"vw":467.687215},{"c":467.39,"h":468.98,"l":466.79,"n":539,"o":468.98,"t":"2026-10-16T16:20:00Z","v":14989,"vw":467.571685},{"c":467.42,"h":467.8,"l":467.11,"n":679,"o":467.29,"t":"2026-10-16T16:25:00Z","v":16433,"vw":467.51337},{"c":467.5,"h":468.1532,"l":466.73,"n":504,"o":467.58,"t":"2026-10-16T16:30:00Z","v":10499,"vw":467.427986},{"c":467.14,"h":468.01,"l":467.14,"n":392,"o":467.81,"t":"2026-10-16T16:35:00Z","v":8278,"vw":467.693427},{"c":466.425,"h":467.29,"l":466.17,"n":466,"o":467.13,"t":"2026-10-16T16:40:00Z","v":20779,"vw":466.867905},{"c":465.905,"h":466.84,"l":465.77,"n":543,"o":466.47,"t":"2026-10-16T16:45:00Z","v":24000,"vw":466.359388},{"c":467.45,"h":467.45,"l":465.895,"n":570,"o":465.9,"t":"2026-10-16T16:50:00Z","v":26491,"vw":466.349277},{"c":467.95,"h":467.95,"l":467.18,"n":416,"o":467.45,"t":"2026-10-16T16:55:00Z","v":6227,"vw":467.576493},{"c":468.3,"h":468.41,"l":466.85,"n":596,"o":467.84,"t":"2026-10-16T17:00:00Z","v":13832,"vw":467.896609},{"c":468.21,"h":468.37,"l":467.87,"n":508,"o":468.2,"t":"2026-10-16T17:05:00Z","v":10653,"vw":468.159613},{"c":466.52,"h":468.1,"l":466.2,"n":1066,"o":467.99,"t":"2026-10-16T17:10:00Z","v":44073,"vw":467.115925},{"c":466.88,"h":467.01,"l":466.23,"n":398,"o":466.3,"t":"2026-10-16T17:15:00Z","v":8121,"vw":466.631517},{"c":466.79,"h":467.205,"l":466.61,"n":520,"o":467.11,"t":"2026-10-16T17:20:00Z","v":7573,"vw":467.008504},{"c":466.55,"h":467.2,"l":466.29,"n":419,"o":466.96,"t":"2026-10-16T17:25:00Z","v":9148,"vw":466.599106},{"c":465.96,"h":466.79,"l":465.68,"n":370,"o":466.565,"t":"2026-10-16T17:30:00Z","v":5643,"vw":466.362943},{"c":466.18,"h":466.52,"l":465.34,"n":758,"o":466.04,"t":"2026-10-16T17:35:00Z","v":26451,"vw":466.072124},{"c":465.34,"h":466.5,"l":465.05,"n":334,"o":466.5,"t":"2026-10-16T17:40:00Z","v":5643,"vw":465.772475},{"c":465.21,"h":465.29,"l":464.9,"n":322,"o":465.255,"t":"2026-10-16T17:45:00Z","v":6013,"vw":465.076108},{"c":464.705,"h":465.1,"l":464.58,"n":242,"o":465.055,"t":"2026-10-16T17:50:00Z","v":2860,"vw":464.855858},{"c":464.67,"h":464.89,"l":464.33,"n":313,"o":464.7,"t":"2026-10-16T17:55:00Z","v":4633,"vw":464.692695},{"c":463.72,"h":464.57,"l":463.61,"n":457,"o":464.43,"t":"2026-10-16T18:00:00Z","v":16911,"vw":464.179146},{"c":463.89,"h":464.11,"l":463.61,"n":268,"o":463.805,"t":"2026-10-16T18:05:00Z","v":4284,"vw":463.893199},{"c":463.65,"h":464.09,"l":463.32,"n":390,"o":464.01,"t":"2026-10-16T18:10:00Z","v":7228,"vw":463.602086},{"c":463.48,"h":463.92,"l":463.35,"n":293,"o":463.655,"t":"2026-10-16T18:15:00Z","v":4137,"vw":463.625915},{"c":463.225,"h":463.8412,"l":462.62,"n":440,"o":463.43,"t":"2026-10-16T18:20:00Z","v":7377,"vw":463.330042},{"c":462.585,"h":463.44,"l":462.37,"n":351,"o":463.225,"t":"2026-10-16T18:25:00Z","v":5406,"vw":462.851298},{"c":462.54,"h":463.53,"l":462.54,"n":340,"o":462.61,"t":"2026-10-16T18:30:00Z","v":6191,"vw":462.884417},{"c":463.385,"h":463.385,"l":462.64,"n":368,"o":463.06,"t":"2026-10-16T18:35:00Z","v":5577,"vw":463.046197},{"c":463.365,"h":463.77,"l":463.27,"n":380,"o":463.53,"t":"2026-10-16T18:40:00Z","v":6672,"vw":463.467383},{"c":463.11,"h":463.41,"l":462.9,"n":293,"o":463.355,"t":"2026-10-16T18:45:00Z","v":4025,"vw":463.171176},{"c":462.605,"h":463.14,"l":462.3908,"n":322,"o":462.97,"t":"2026-10-16T18:50:00Z","v":4804,"vw":462.792833},{"c":463.21,"h":463.21,"l":462.4,"n":433,"o":462.505,"t":"2026-10-16T18:55:00Z","v":7964,"vw":462.701303},{"c":463.1975,"h":463.419,"l":463.09,"n":432,"o":463.21,"t":"2026-10-16T19:00:00Z","v":7633,"vw":463.244853},{"c":461.96,"h":463.37,"l":461.96,"n":381,"o":463.205,"t":"2026-10-16T19:05:00Z","v":7280,"vw":462.53833},{"c":463.17,"h":463.17,"l":462.335,"n":430,"o":462.335,"t":"2026-10-16T19:10:00Z","v":7021,"vw":462.752486},{"c":462.91,"h":463.41,"l":462.66,"n":361,"o":463.16,"t":"2026-10-16T19:15:00Z","v":7017,"vw":463.030897},{"c":461.97,"h":462.9099,"l":461.83,"n":625,"o":462.7725,"t":"2026-10-16T19:20:00Z","v":14402,"vw":462.378171},{"c":461.6825,"h":462.47,"l":461.56,"n":653,"o":461.97,"t":"2026-10-16T19:25:00Z","v":11692,"vw":462.087395},{"c":463.1525,"h":463.1525,"l":461.77,"n":736,"o":461.83,"t":"2026-10-16T19:30:00Z","v":14228,"vw":462.549415},{"c":463.21,"h":463.62,"l":462.88,"n":537,"o":463.27,"t":"2026-10-16T19:35:00Z","v":9114,"vw":463.203073},{"c":463.26,"h":463.4,"l":463.05,"n":676,"o":463.33,"t":"2026-10-16T19:40:00Z","v":11445,"vw":463.248468},{"c":463.975,"h":464.08,"l":463.16,"n":870,"o":463.39,"t":"2026-10-16T19:45:00Z","v":14392,"vw":463.47415},{"c":463.56,"h":464,"l":463.195,"n":1105,"o":463.84,"t":"2026-10-16T19:50:00Z","v":20999,"vw":463.527711},{"c":463.1,"h":464.21,"l":463.08,"n":3279,"o":463.56,"t":"2026-10-16T19:55:00Z","v":78664,"vw":463.666565},{"c":463.15,"h":463.15,"l":463.1,"n":128,"o":463.15,"t":"2026-10-16T20:00:00Z","v":274633,"vw":463.149371},{"c":463.2,"h":463.22,"l":463.12,"n":12,"o":463.12,"t":"2026-10-16T22:45:00Z","v":451,"vw":463.168342},{"c":464,"h":464,"l":464,"n":1,"o":464,"t":"2026-10-16T22:50:00Z","v":50,"vw":464},{"c":462,"h":462,"l":462,"n":9,"o":462,"t":"2026-10-19T13:20:00Z","v":163,"vw":462},{"c":461.4856,"h":462.63,"l":460.5,"n":260,"o":461.14,"t":"2026-10-19T13:30:00Z","v":9299,"vw":461.005876},{"c":461.45,"h":463.77,"l":461.45,"n":148,"o":462.88,"t":"2026-10-19T13:35:00Z","v":2087,"vw":462.780023},{"c":458.9,"h":461.62,"l":458.9,"n":241,"o":461.5134,"t":"2026-10-19T13:40:00Z","v":5094,"vw":459.683448},{"c":460.13,"h":460.56,"l":458.2528,"n":533,"o":459.245,"t":"2026-10-19T13:45:00Z","v":15526,"vw":459.460853},{"c":459.93,"h":460.38,"l":459.26,"n":219,"o":459.97,"t":"2026-10-19T13:50:00Z","v":4469,"vw":460.099285},{"c":458.59,"h":459.85,"l":458.565,"n":304,"o":459.43,"t":"2026-10-19T13:55:00Z","v":5188,"vw":459.077622},{"c":458.95,"h":460.08,"l":458.645,"n":424,"o":458.645,"t":"2026-10-19T14:00:00Z","v":9316,"vw":459.391299},{"c":458.63,"h":459.7,"l":458.62,"n":367,"o":459.175,"t":"2026-10-19T14:05:00Z","v":7356,"vw":459.12059},{"c":459.365,"h":459.63,"l":458.62,"n":272,"o":458.62,"t":"2026-10-19T14:10:00Z","v":6317,"vw":459.245945},{"c":458.75,"h":459.4401,"l":458.75,"n":306,"o":459.13,"t":"2026-10-19T14:15:00Z","v":3914,"vw":459.22099},{"c":458.895,"h":459.45,"l":458.53,"n":583,"o":458.74,"t":"2026-10-19T14:20:00Z","v":16681,"vw":458.729205},{"c":458.54,"h":458.56,"l":457.8,"n":176,"o":458.525,"t":"2026-10-19T14:25:00Z","v":2584,"vw":458.297564},{"c":458.16,"h":458.32,"l":458,"n":283,"o":458.23,"t":"2026-10-19T14:30:00Z","v":2617,"vw":458.10162},{"c":458.64,"h":458.755,"l":457.75,"n":460,"o":458.285,"t":"2026-10-19T14:35:00Z","v":9856,"vw":458.268533},{"c":458.5875,"h":458.64,"l":457.9,"n":234,"o":458.63,"t":"2026-10-19T14:40:00Z","v":5860,"vw":458.409749},{"c":458.4,"h":458.41,"l":457.97,"n":166,"o":458.255,"t":"2026-10-19T14:45:00Z","v":1620,"vw":458.271355},{"c":458.465,"h":458.48,"l":458.12,"n":177,"o":458.48,"t":"2026-10-19T14:50:00Z","v":1921,"vw":458.436738},{"c":458.445,"h":458.47,"l":458.335,"n":87,"o":458.335,"t":"2026-10-19T14:55:00Z","v":900,"vw":458.380747},{"c":459.1,"h":459.24,"l":458.58,"n":207,"o":458.67,"t":"2026-10-19T15:00:00Z","v":3364,"vw":458.728748},{"c":459.01,"h":459.28,"l":458.86,"n":208,"o":459.28,"t":"2026-10-19T15:05:00Z","v":1998,"vw":459.010437},{"c":460.47,"h":460.49,"l":459.19,"n":472,"o":459.19,"t":"2026-10-19T15:10:00Z","v":11781,"vw":459.882678},{"c":461.0399,"h":461.1699,"l":460.16,"n":372,"o":460.45,"t":"2026-10-19T15:15:00Z","v":7691,"vw":460.576256},{"c":461.34,"h":461.34,"l":460.66,"n":322,"o":460.76,"t":"2026-10-19T15:20:00Z","v":5493,"vw":460.968263},{"c":461.92,"h":461.92,"l":461.335,"n":216,"o":461.335,"t":"2026-10-19T15:25:00Z","v":2814,"vw":461.603872},{"c":461.47,"h":461.79,"l":461.1,"n":633,"o":461.69,"t":"2026-10-19T15:30:00Z","v":28520,"vw":461.549947},{"c":461.55,"h":461.65,"l":461.07,"n":308,"o":461.47,"t":"2026-10-19T15:35:00Z","v":4522,"vw":461.39792},{"c":461.34,"h":461.9,"l":461.22,"n":271,"o":461.8,"t":"2026-10-19T15:40:00Z","v":3766,"vw":461.491161},{"c":460.94,"h":461.8399,"l":460.725,"n":324,"o":461.55,"t":"2026-10-19T15:45:00Z","v":4661,"vw":461.09813},{"c":460.55,"h":461.1575,"l":460.49,"n":164,"o":460.93,"t":"2026-10-19T15:50:00Z","v":2126,"vw":460.779955},{"c":460.69,"h":460.69,"l":460.2551,"n":166,"o":460.5,"t":"2026-10-19T15:55:00Z","v":2175,"vw":460.441452},{"c":460.42,"h":460.7,"l":460.21,"n":178,"o":460.7,"t":"2026-10-19T16:00:00Z","v":1824,"vw":460.330585},{"c":460.03,"h":460.465,"l":459.615,"n":240,"o":460.465,"t":"2026-10-19T16:05:00Z","v":4068,"vw":460.012816},{"c":459.79,"h":460.005,"l":459.75,"n":98,"o":459.97,"t":"2026-10-19T16:10:00Z","v":1229,"vw":459.826742},{"c":460.295,"h":460.42,"l":459.62,"n":216,"o":459.62,"t":"2026-10-19T16:15:00Z","v":2706,"vw":460.12323},{"c":460.425,"h":460.6,"l":460.215,"n":155,"o":460.235,"t":"2026-10-19T16:20:00Z","v":2121,"vw":460.321516},{"c":460.67,"h":460.75,"l":460.425,"n":101,"o":460.425,"t":"2026-10-19T16:25:00Z","v":1460,"vw":460.544136},{"c":460.38,"h":460.615,"l":460.19,"n":233,"o":460.49,"t":"2026-10-19T16:30:00Z","v":4270,"vw":460.340414},{"c":460.365,"h":460.425,"l":460.36,"n":95,"o":460.415,"t":"2026-10-19T16:35:00Z","v":1421,"vw":460.408825},{"c":460.28,"h":460.445,"l":460.17,"n":187,"o":460.24,"t":"2026-10-19T16:40:00Z","v":2500,"vw":460.316356},{"c":460.175,"h":460.37,"l":459.94,"n":175,"o":460.22,"t":"2026-10-19T16:45:00Z","v":2856,"vw":460.110746},{"c":460.18,"h":460.41,"l":460.115,"n":106,"o":460.41,"t":"2026-10-19T16:50:00Z","v":2192,"vw":460.235595},{"c":460.15,"h":460.54,"l":460.1,"n":264,"o":460.28,"t":"2026-10-19T16:55:00Z","v":3487,"vw":460.276988},{"c":460.26,"h":460.34,"l":459.99,"n":244,"o":460.16,"t":"2026-10-19T17:00:00Z","v":4069,"vw":460.125983},{"c":460.62,"h":460.65,"l":460.44,"n":95,"o":460.44,"t":"2026-10-19T17:05:00Z","v":1316,"vw":460.586958},{"c":461.03,"h":461.03,"l":460.52,"n":142,"o":460.53,"t":"2026-10-19T17:10:00Z","v":2603,"vw":460.707359},{"c":461.175,"h":461.185,"l":460.87,"n":156,"o":461.03,"t":"2026-10-19T17:15:00Z","v":2515,"vw":461.037279},{"c":460.97,"h":461.31,"l":460.97,"n":261,"o":461.13,"t":"2026-10-19T17:20:00Z","v":4049,"vw":461.180056},{"c":460.82,"h":461.035,"l":460.82,"n":101,"o":460.82,"t":"2026-10-19T17:25:00Z","v":1201,"vw":460.9751},{"c":461.085,"h":461.16,"l":460.79,"n":202,"o":461.02,"t":"2026-10-19T17:30:00Z","v":2543,"vw":460.993708},{"c":461.145,"h":461.295,"l":460.89,"n":312,"o":461.145,"t":"2026-10-19T17:35:00Z","v":6071,"vw":461.072945},{"c":460.95,"h":461.14,"l":460.605,"n":195,"o":461.135,"t":"2026-10-19T17:40:00Z","v":2163,"vw":460.876081},{"c":461.43,"h":461.43,"l":460.88,"n":143,"o":460.95,"t":"2026-10-19T17:45:00Z","v":2175,"vw":461.082764},{"c":461.315,"h":461.43,"l":461.1,"n":208,"o":461.43,"t":"2026-10-19T17:50:00Z","v":4346,"vw":461.226736},{"c":461.425,"h":461.56,"l":461.265,"n":233,"o":461.32,"t":"2026-10-19T17:55:00Z","v":3242,"vw":461.398309},{"c":461.77,"h":461.915,"l":461.24,"n":370,"o":461.42,"t":"2026-10-19T18:00:00Z","v":12980,"vw":461.701144},{"c":461.765,"h":462.07,"l":461.695,"n":205,"o":461.7475,"t":"2026-10-19T18:05:00Z","v":4836,"vw":461.764737},{"c":461.835,"h":461.92,"l":461.805,"n":159,"o":461.815,"t":"2026-10-19T18:10:00Z","v":4743,"vw":461.832297},{"c":461.475,"h":461.84,"l":461.435,"n":173,"o":461.835,"t":"2026-10-19T18:15:00Z","v":8027,"vw":461.575089},{"c":460.96,"h":461.46,"l":460.43,"n":265,"o":461.4575,"t":"2026-10-19T18:20:00Z","v":7422,"vw":460.915564},{"c":461.59,"h":461.59,"l":460.49,"n":287,"o":460.89,"t":"2026-10-19T18:25:00Z","v":7123,"vw":460.925929},{"c":460.97,"h":461.37,"l":460.97,"n":114,"o":461.37,"t":"2026-10-19T18:30:00Z","v":1903,"vw":461.129543},{"c":461.24,"h":461.59,"l":460.96,"n":115,"o":460.96,"t":"2026-10-19T18:35:00Z","v":2744,"vw":461.187941},{"c":461.14,"h":461.49,"l":460.99,"n":319,"o":461.235,"t":"2026-10-19T18:40:00Z","v":6268,"vw":461.230776},{"c":461.65,"h":461.7,"l":461.2,"n":123,"o":461.2,"t":"2026-10-19T18:45:00Z","v":1837,"vw":461.561236},{"c":461.285,"h":461.515,"l":461.2,"n":188,"o":461.515,"t":"2026-10-19T18:50:00Z","v":4255,"vw":461.33932},{"c":461.69,"h":461.69,"l":461.17,"n":242,"o":461.4,"t":"2026-10-19T18:55:00Z","v":5313,"vw":461.428462},{"c":461.27,"h":461.66,"l":460.91,"n":458,"o":461.555,"t":"2026-10-19T19:00:00Z","v":14384,"vw":461.090344},{"c":461.02,"h":461.28,"l":460.93,"n":319,"o":461.1,"t":"2026-10-19T19:05:00Z","v":7522,"vw":461.015618},{"c":461.215,"h":461.36,"l":460.91,"n":389,"o":461.02,"t":"2026-10-19T19:10:00Z","v":10179,"vw":461.036306},{"c":460.93,"h":461.79,"l":460.8,"n":517,"o":461.36,"t":"2026-10-19T19:15:00Z","v":11526,"vw":461.407737},{"c":461.535,"h":461.6,"l":460.955,"n":259,"o":461.22,"t":"2026-10-19T19:20:00Z","v":4082,"vw":461.190241},{"c":460.7,"h":461.71,"l":460.47,"n":481,"o":461.6,"t":"2026-10-19T19:25:00Z","v":11251,"vw":461.195302},{"c":460.2,"h":460.78,"l":459.865,"n":593,"o":460.635,"t":"2026-10-19T19:30:00Z","v":10953,"vw":460.310486},{"c":459.6,"h":460.23,"l":459.5,"n":482,"o":460.07,"t":"2026-10-19T19:35:00Z","v":10560,"vw":459.839326},{"c":460.45,"h":460.63,"l":459.445,"n":542,"o":459.49,"t":"2026-10-19T19:40:00Z","v":13151,"vw":460.033464},{"c":460.115,"h":460.331,"l":459.76,"n":700,"o":460.295,"t":"2026-10-19T19:45:00Z","v":14026,"vw":459.980705},{"c":458.98,"h":459.94,"l":458.485,"n":820,"o":459.93,"t":"2026-10-19T19:50:00Z","v":16067,"vw":458.974451},{"c":458.9,"h":459.62,"l":458.63,"n":2904,"o":458.99,"t":"2026-10-19T19:55:00Z","v":70030,"vw":459.050758},{"c":458.9,"h":459.01,"l":458.9,"n":87,"o":459.01,"t":"2026-10-19T20:00:00Z","v":221047,"vw":458.900051},{"c":462.17,"h":463.87,"l":461.128,"n":236,"o":461.73,"t":"2026-10-20T13:30:00Z","v":10750,"vw":461.875277},{"c":463.17,"h":463.8499,"l":460.7945,"n":138,"o":460.7945,"t":"2026-10-20T13:35:00Z","v":1582,"vw":462.422702},{"c":461.705,"h":462.74,"l":460.78,"n":260,"o":461.245,"t":"2026-10-20T13:40:00Z","v":4807,"vw":462.160025},{"c":461.845,"h":462.22,"l":461.845,"n":245,"o":462.15,"t":"2026-10-20T13:45:00Z","v":4659,"vw":461.889835},{"c":463.5337,"h":463.5337,"l":461.845,"n":258,"o":461.845,"t":"2026-10-20T13:50:00Z","v":7820,"vw":462.008237},{"c":462.405,"h":463.0992,"l":462.05,"n":289,"o":462.78,"t":"2026-10-20T13:55:00Z","v":3724,"vw":462.492032},{"c":462.7032,"h":462.74,"l":461.3207,"n":313,"o":461.93,"t":"2026-10-20T14:00:00Z","v":7567,"vw":461.999393},{"c":461.22,"h":462.14,"l":461.22,"n":220,"o":462.14,"t":"2026-10-20T14:05:00Z","v":3494,"vw":461.574794},{"c":459.943,"h":460.93,"l":459.943,"n":220,"o":460.93,"t":"2026-10-20T14:10:00Z","v":3978,"vw":460.509205},{"c":460.335,"h":460.6295,"l":460.295,"n":162,"o":460.5,"t":"2026-10-20T14:15:00Z","v":3008,"vw":460.343403},{"c":460.6061,"h":461.09,"l":460.6061,"n":103,"o":460.76,"t":"2026-10-20T14:20:00Z","v":1329,"vw":460.778454},{"c":460.5,"h":460.75,"l":460.18,"n":285,"o":460.75,"t":"2026-10-20T14:25:00Z","v":3191,"vw":460.502467},{"c":459.374,"h":460.495,"l":459.13,"n":233,"o":459.9601,"t":"2026-10-20T14:30:00Z","v":3165,"vw":459.656221},{"c":459.5063,"h":459.81,"l":459.25,"n":165,"o":459.43,"t":"2026-10-20T14:35:00Z","v":2878,"vw":459.443157},{"c":459.56,"h":459.7999,"l":459.49,"n":136,"o":459.49,"t":"2026-10-20T14:40:00Z","v":1477,"vw":459.558263},{"c":460.32,"h":460.32,"l":459.305,"n":120,"o":459.6,"t":"2026-10-20T14:45:00Z","v":1331,"vw":459.625916},{"c":460.965,"h":461.66,"l":460.32,"n":444,"o":460.32,"t":"2026-10-20T14:50:00Z","v":12386,"vw":460.863657},{"c":461.035,"h":461.2899,"l":460.935,"n":164,"o":460.96,"t":"2026-10-20T14:55:00Z","v":1474,"vw":461.046684},{"c":460.44,"h":461.22,"l":460.44,"n":241,"o":460.78,"t":"2026-10-20T15:00:00Z","v":3255,"vw":460.819676},{"c":460.485,"h":460.67,"l":460.4,"n":208,"o":460.67,"t":"2026-10-20T15:05:00Z","v":2095,"vw":460.484468},{"c":459.88,"h":460.52,"l":459.88,"n":383,"o":460.485,"t":"2026-10-20T15:10:00Z","v":4203,"vw":460.239558},{"c":460.09,"h":460.09,"l":460.09,"n":42,"o":460.09,"t":"2026-10-20T15:15:00Z","v":237,"vw":460.09},{"c":461.2499,"h":461.25,"l":460.195,"n":205,"o":460.55,"t":"2026-10-20T15:20:00Z","v":2504,"vw":460.878347},{"c":460.58,"h":461.09,"l":460.305,"n":254,"o":461.09,"t":"2026-10-20T15:25:00Z","v":4041,"vw":460.61546},{"c":459.805,"h":460.56,"l":459.805,"n":261,"o":460.56,"t":"2026-10-20T15:30:00Z","v":5942,"vw":460.1197},{"c":459.713,"h":459.9589,"l":459.55,"n":100,"o":459.8175,"t":"2026-10-20T15:35:00Z","v":1717,"vw":459.743015},{"c":460.595,"h":460.595,"l":459.92,"n":196,"o":459.93,"t":"2026-10-20T15:40:00Z","v":3030,"vw":460.359675},{"c":460.29,"h":460.56,"l":460.29,"n":140,"o":460.56,"t":"2026-10-20T15:45:00Z","v":1687,"vw":460.383724},{"c":460.44,"h":460.44,"l":460.085,"n":97,"o":460.12,"t":"2026-10-20T15:50:00Z","v":1018,"vw":460.221095},{"c":460.29,"h":460.41,"l":460.29,"n":66,"o":460.41,"t":"2026-10-20T15:55:00Z","v":533,"vw":460.350335},{"c":460.23,"h":460.25,"l":459.98,"n":140,"o":460.07,"t":"2026-10-20T16:00:00Z","v":2607,"vw":460.157168},{"c":460.37,"h":460.75,"l":460.165,"n":260,"o":460.165,"t":"2026-10-20T16:05:00Z","v":4107,"vw":460.517322},{"c":460.01,"h":460.68,"l":460.01,"n":223,"o":460.68,"t":"2026-10-20T16:15:00Z","v":2302,"vw":460.223892},{"c":460.37,"h":460.51,"l":460.15,"n":123,"o":460.1824,"t":"2026-10-20T16:20:00Z","v":2222,"vw":460.283957},{"c":460.84,"h":460.85,"l":460.09,"n":172,"o":460.37,"t":"2026-10-20T16:25:00Z","v":2029,"vw":460.530868},{"c":461.23,"h":461.27,"l":460.9,"n":128,"o":460.9,"t":"2026-10-20T16:30:00Z","v":2142,"vw":461.069685},{"c":461.3999,"h":461.3999,"l":461.07,"n":63,"o":461.07,"t":"2026-10-20T16:35:00Z","v":1180,"vw":461.117129},{"c":461.535,"h":461.7851,"l":461.485,"n":70,"o":461.49,"t":"2026-10-20T16:40:00Z","v":904,"vw":461.598584},{"c":461.76,"h":461.77,"l":461.43,"n":247,"o":461.455,"t":"2026-10-20T16:45:00Z","v":3117,"vw":461.615333},{"c":460.98,"h":461.7925,"l":460.86,"n":290,"o":461.61,"t":"2026-10-20T16:50:00Z","v":4677,"vw":461.329441},{"c":460.95,"h":461.28,"l":460.95,"n":142,"o":461.07,"t":"2026-10-20T16:55:00Z","v":1502,"vw":461.086771},{"c":461.46,"h":461.46,"l":461.24,"n":167,"o":461.245,"t":"2026-10-20T17:00:00Z","v":2457,"vw":461.299402},{"c":460.495,"h":461.5332,"l":460.36,"n":233,"o":461.345,"t":"2026-10-20T17:05:00Z","v":5453,"vw":460.966378},{"c":459.73,"h":460.24,"l":459.59,"n":273,"o":460.115,"t":"2026-10-20T17:10:00Z","v":6480,"vw":459.816349},{"c":459.895,"h":460.0125,"l":459.64,"n":172,"o":459.83,"t":"2026-10-20T17:15:00Z","v":2051,"vw":459.879153},{"c":460.49,"h":460.49,"l":460.175,"n":98,"o":460.26,"t":"2026-10-20T17:20:00Z","v":1215,"vw":460.356563},{"c":460.64,"h":460.8418,"l":460.46,"n":165,"o":460.67,"t":"2026-10-20T17:25:00Z","v":2264,"vw":460.634025},{"c":460.64,"h":460.905,"l":460.64,"n":151,"o":460.845,"t":"2026-10-20T17:30:00Z","v":1187,"vw":460.803865},{"c":460.76,"h":460.785,"l":460.58,"n":100,"o":460.785,"t":"2026-10-20T17:35:00Z","v":1232,"vw":460.668025},{"c":460.985,"h":461.05,"l":460.755,"n":140,"o":460.76,"t":"2026-10-20T17:40:00Z","v":1554,"vw":460.948284},{"c":461.5825,"h":461.605,"l":460.985,"n":158,"o":460.985,"t":"2026-10-20T17:45:00Z","v":1551,"vw":461.345362},{"c":462.19,"h":462.19,"l":461.37,"n":192,"o":461.61,"t":"2026-10-20T17:50:00Z","v":4383,"vw":461.679402},{"c":462.43,"h":462.4612,"l":462.1741,"n":223,"o":462.46,"t":"2026-10-20T17:55:00Z","v":3098,"vw":462.34851},{"c":461.81,"h":462.52,"l":461.66,"n":406,"o":462.4,"t":"2026-10-20T18:00:00Z","v":5487,"vw":462.031429},{"c":462.245,"h":462.32,"l":461.8,"n":284,"o":461.81,"t":"2026-10-20T18:05:00Z","v":3150,"vw":462.020285},{"c":462.52,"h":462.67,"l":462.275,"n":201,"o":462.28,"t":"2026-10-20T18:10:00Z","v":2654,"vw":462.430454},{"c":462.615,"h":462.63,"l":462.505,"n":202,"o":462.505,"t":"2026-10-20T18:15:00Z","v":1905,"vw":462.592389},{"c":462.61,"h":462.79,"l":462.53,"n":166,"o":462.53,"t":"2026-10-20T18:20:00Z","v":2108,"vw":462.611649},{"c":463.125,"h":463.125,"l":462.64,"n":168,"o":462.7075,"t":"2026-10-20T18:25:00Z","v":2257,"vw":462.933385},{"c":462.9,"h":463.14,"l":462.5701,"n":264,"o":462.935,"t":"2026-10-20T18:30:00Z","v":4764,"vw":462.983603},{"c":463.135,"h":463.379,"l":462.74,"n":373,"o":463.005,"t":"2026-10-20T18:35:00Z","v":9339,"vw":463.091435},{"c":463.15,"h":463.196,"l":462.95,"n":203,"o":463.13,"t":"2026-10-20T18:40:00Z","v":3147,"vw":463.115883},{"c":463.145,"h":463.1725,"l":462.95,"n":174,"o":463.145,"t":"2026-10-20T18:45:00Z","v":1538,"vw":463.104235},{"c":462.875,"h":463.34,"l":462.52,"n":478,"o":463.01,"t":"2026-10-20T18:50:00Z","v":18975,"vw":462.726316},{"c":462.98,"h":463.23,"l":462.98,"n":132,"o":463.13,"t":"2026-10-20T18:55:00Z","v":1965,"vw":463.13179},{"c":463.26,"h":463.54,"l":463.015,"n":227,"o":463.33,"t":"2026-10-20T19:00:00Z","v":2732,"vw":463.324897},{"c":463.67,"h":463.94,"l":463.27,"n":228,"o":463.27,"t":"2026-10-20T19:05:00Z","v":3416,"vw":463.548943},{"c":463.57,"h":463.57,"l":463.26,"n":268,"o":463.54,"t":"2026-10-20T19:10:00Z","v":4367,"vw":463.418612},{"c":463.49,"h":463.6,"l":463.26,"n":267,"o":463.3877,"t":"2026-10-20T19:15:00Z","v":3722,"vw":463.382151},{"c":463.285,"h":463.6,"l":463.08,"n":352,"o":463.585,"t":"2026-10-20T19:20:00Z","v":5355,"vw":463.372737},{"c":463.37,"h":463.56,"l":463.22,"n":271,"o":463.27,"t":"2026-10-20T19:25:00Z","v":3513,"vw":463.376328},{"c":463.465,"h":463.955,"l":463.36,"n":464,"o":463.52,"t":"2026-10-20T19:30:00Z","v":6806,"vw":463.625355},{"c":462.945,"h":463.48,"l":462.945,"n":458,"o":463.465,"t":"2026-10-20T19:35:00Z","v":9304,"vw":463.154677},{"c":463.2,"h":463.2,"l":462.4401,"n":416,"o":462.925,"t":"2026-10-20T19:40:00Z","v":5999,"vw":462.865805},{"c":463.65,"h":463.66,"l":463.08,"n":361,"o":463.155,"t":"2026-10-20T19:45:00Z","v":4829,"vw":463.35034},{"c":463.195,"h":463.63,"l":462.98,"n":460,"o":463.53,"t":"2026-10-20T19:50:00Z","v":8144,"vw":463.267699},{"c":463.48,"h":463.68,"l":462.73,"n":2227,"o":463.18,"t":"2026-10-20T19:55:00Z","v":51828,"vw":463.15592},{"c":463.46,"h":463.46,"l":463.27,"n":121,"o":463.27,"t":"2026-10-20T20:00:00Z","v":107400,"vw":463.457547},{"c":463.46,"h":463.46,"l":463.46,"n":1,"o":463.46,"t":"2026-10-20T20:30:00Z","v":102,"vw":463.46},{"c":464.02,"h":464.02,"l":464.02,"n":1,"o":464.02,"t":"2026-10-21T13:25:00Z","v":100,"vw":464.02},{"c":468.61,"h":468.67,"l":465.24,"n":296,"o":465.25,"t":"2026-10-21T13:30:00Z","v":18640,"vw":465.544114},{"c":468.03,"h":468.65,"l":466.64,"n":221,"o":468.65,"t":"2026-10-21T13:35:00Z","v":4135,"vw":467.205063},{"c":468.14,"h":468.65,"l":467.32,"n":278,"o":467.6826,"t":"2026-10-21T13:40:00Z","v":5294,"vw":468.012586},{"c":467.4,"h":468.44,"l":466.825,"n":374,"o":468.15,"t":"2026-10-21T13:45:00Z","v":7643,"vw":467.584166},{"c":468.71,"h":468.95,"l":467.53,"n":215,"o":467.72,"t":"2026-10-21T13:50:00Z","v":3680,"vw":468.224155},{"c":467.9812,"h":468.99,"l":467.76,"n":255,"o":468.93,"t":"2026-10-21T13:55:00Z","v":6160,"vw":468.377925},{"c":467.86,"h":468.27,"l":466.93,"n":224,"o":467.8,"t":"2026-10-21T14:00:00Z","v":3650,"vw":467.555147},{"c":467.33,"h":468.65,"l":467.0275,"n":324,"o":467.87,"t":"2026-10-21T14:05:00Z","v":6689,"vw":467.831075},{"c":467.32,"h":468.35,"l":467.09,"n":336,"o":467.33,"t":"2026-10-21T14:10:00Z","v":7212,"vw":467.633304},{"c":466.05,"h":467.14,"l":465.97,"n":343,"o":466.4867,"t":"2026-10-21T14:15:00Z","v":11227,"vw":466.61712},{"c":465.425,"h":466.4,"l":465.425,"n":335,"o":466.24,"t":"2026-10-21T14:20:00Z","v":8613,"vw":466.095472},{"c":465.72,"h":465.74,"l":465.11,"n":226,"o":465.25,"t":"2026-10-21T14:25:00Z","v":3619,"vw":465.322009},{"c":465.32,"h":466.03,"l":465.0562,"n":335,"o":465.595,"t":"2026-10-21T14:30:00Z","v":7990,"vw":465.511036},{"c":464.64,"h":466.02,"l":464.61,"n":230,"o":465.19,"t":"2026-10-21T14:35:00Z","v":4832,"vw":465.330512},{"c":465.015,"h":465.2399,"l":464.52,"n":186,"o":464.585,"t":"2026-10-21T14:40:00Z","v":3483,"vw":464.833984},{"c":465.11,"h":465.23,"l":464.99,"n":158,"o":465.23,"t":"2026-10-21T14:45:00Z","v":2251,"vw":465.127609},{"c":464.93,"h":465.54,"l":464.93,"n":197,"o":465.125,"t":"2026-10-21T14:50:00Z","v":3167,"vw":465.200986},{"c":465.205,"h":465.44,"l":465.01,"n":143,"o":465.28,"t":"2026-10-21T14:55:00Z","v":1600,"vw":465.206471},{"c":465.04,"h":465.465,"l":464.989,"n":199,"o":465.4175,"t":"2026-10-21T15:00:00Z","v":2474,"vw":465.191495},{"c":464.85,"h":465.42,"l":464.8,"n":222,"o":465.02,"t":"2026-10-21T15:05:00Z","v":8142,"vw":465.085575},{"c":464.98,"h":465.27,"l":464.945,"n":184,"o":465.06,"t":"2026-10-21T15:10:00Z","v":2756,"vw":465.105416},{"c":465.4,"h":465.41,"l":464.72,"n":156,"o":464.72,"t":"2026-10-21T15:15:00Z","v":2218,"vw":465.256733},{"c":465.92,"h":465.9225,"l":465.34,"n":259,"o":465.505,"t":"2026-10-21T15:20:00Z","v":5980,"vw":465.502442},{"c":465.97,"h":466,"l":465.63,"n":134,"o":465.91,"t":"2026-10-21T15:25:00Z","v":1313,"vw":465.85182},{"c":465.445,"h":466.5299,"l":465.31,"n":228,"o":466.11,"t":"2026-10-21T15:30:00Z","v":3266,"vw":465.917915},{"c":465.645,"h":465.74,"l":465.402,"n":91,"o":465.495,"t":"2026-10-21T15:35:00Z","v":1181,"vw":465.555355},{"c":465.4,"h":465.99,"l":465.4,"n":95,"o":465.99,"t":"2026-10-21T15:40:00Z","v":1481,"vw":465.677942},{"c":465.79,"h":465.88,"l":465.695,"n":127,"o":465.83,"t":"2026-10-21T15:45:00Z","v":1693,"vw":465.802945},{"c":466.0525,"h":466.07,"l":465.69,"n":187,"o":465.805,"t":"2026-10-21T15:50:00Z","v":3004,"vw":465.970548},{"c":465.78,"h":466.0175,"l":465.55,"n":221,"o":465.95,"t":"2026-10-21T15:55:00Z","v":5454,"vw":465.785734},{"c":465.13,"h":465.74,"l":465.13,"n":267,"o":465.635,"t":"2026-10-21T16:00:00Z","v":3213,"vw":465.508373},{"c":464.89,"h":465.41,"l":464.715,"n":228,"o":465.12,"t":"2026-10-21T16:05:00Z","v":3468,"vw":464.992585},{"c":465.07,"h":465.07,"l":464.91,"n":104,"o":464.91,"t":"2026-10-21T16:10:00Z","v":1216,"vw":464.974184},{"c":465.3999,"h":465.3999,"l":464.55,"n":249,"o":464.96,"t":"2026-10-21T16:15:00Z","v":4723,"vw":464.95674},{"c":464.8348,"h":465.14,"l":464.73,"n":181,"o":464.96,"t":"2026-10-21T16:20:00Z","v":4116,"vw":464.879401},{"c":464.5,"h":464.78,"l":464.45,"n":199,"o":464.7,"t":"2026-10-21T16:25:00Z","v":3500,"vw":464.535062},{"c":464.665,"h":464.77,"l":464.5,"n":120,"o":464.5,"t":"2026-10-21T16:30:00Z","v":1779,"vw":464.627862},{"c":465.03,"h":465.27,"l":464.77,"n":250,"o":464.77,"t":"2026-10-21T16:35:00Z","v":4141,"vw":465.047747},{"c":464.945,"h":465.515,"l":464.945,"n":196,"o":465.515,"t":"2026-10-21T16:40:00Z","v":2067,"vw":465.144545},{"c":465.6367,"h":465.6367,"l":464.77,"n":296,"o":464.77,"t":"2026-10-21T16:45:00Z","v":5032,"vw":465.198226},{"c":465.68,"h":465.96,"l":465.41,"n":239,"o":465.96,"t":"2026-10-21T16:50:00Z","v":2553,"vw":465.775378},{"c":465.66,"h":465.745,"l":465.63,"n":177,"o":465.745,"t":"2026-10-21T16:55:00Z","v":2646,"vw":465.684053},{"c":465.665,"h":465.79,"l":465.66,"n":228,"o":465.66,"t":"2026-10-21T17:00:00Z","v":4320,"vw":465.712264},{"c":465.605,"h":465.66,"l":465.48,"n":301,"o":465.66,"t":"2026-10-21T17:05:00Z","v":5814,"vw":465.604123},{"c":465.43,"h":465.74,"l":465.305,"n":274,"o":465.72,"t":"2026-10-21T17:10:00Z","v":3610,"vw":465.558895},{"c":465.36,"h":465.61,"l":465.33,"n":197,"o":465.415,"t":"2026-10-21T17:15:00Z","v":3345,"vw":465.45717},{"c":465.485,"h":465.61,"l":465.485,"n":171,"o":465.55,"t":"2026-10-21T17:20:00Z","v":1776,"vw":465.535936},{"c":465.595,"h":465.7,"l":465.47,"n":214,"o":465.535,"t":"2026-10-21T17:25:00Z","v":2916,"vw":465.570244},{"c":465.34,"h":465.7,"l":465.25,"n":276,"o":465.7,"t":"2026-10-21T17:30:00Z","v":4685,"vw":465.437606},{"c":466.61,"h":466.615,"l":465.4175,"n":500,"o":465.43,"t":"2026-10-21T17:35:00Z","v":10307,"vw":465.862552},{"c":466.79,"h":466.96,"l":466.5,"n":478,"o":466.615,"t":"2026-10-21T17:40:00Z","v":11823,"vw":466.720661},{"c":466.695,"h":467.02,"l":466.24,"n":352,"o":466.98,"t":"2026-10-21T17:45:00Z","v":8281,"vw":466.674167},{"c":466.89,"h":466.95,"l":466.55,"n":296,"o":466.695,"t":"2026-10-21T17:50:00Z","v":5324,"vw":466.717954},{"c":466.44,"h":467.15,"l":466.08,"n":313,"o":467.08,"t":"2026-10-21T17:55:00Z","v":4531,"vw":466.722738},{"c":466.55,"h":466.55,"l":465.88,"n":192,"o":465.97,"t":"2026-10-21T18:00:00Z","v":2250,"vw":466.357168},{"c":466.505,"h":466.585,"l":466.29,"n":261,"o":466.55,"t":"2026-10-21T18:05:00Z","v":3935,"vw":466.415708},{"c":466.81,"h":466.81,"l":466.465,"n":135,"o":466.47,"t":"2026-10-21T18:10:00Z","v":1564,"vw":466.728095},{"c":466.98,"h":467.12,"l":466.57,"n":184,"o":467,"t":"2026-10-21T18:15:00Z","v":3149,"vw":466.798842},{"c":466.5,"h":466.84,"l":466.5,"n":194,"o":466.62,"t":"2026-10-21T18:20:00Z","v":2651,"vw":466.65109},{"c":466.21,"h":466.53,"l":466.21,"n":228,"o":466.52,"t":"2026-10-21T18:25:00Z","v":4419,"vw":466.356352},{"c":466.1399,"h":466.34,"l":465.98,"n":242,"o":466.31,"t":"2026-10-21T18:30:00Z","v":5244,"vw":466.171626},{"c":466.18,"h":466.18,"l":465.82,"n":277,"o":466.005,"t":"2026-10-21T18:35:00Z","v":5012,"vw":465.948922},{"c":466.2,"h":466.38,"l":466.15,"n":210,"o":466.17,"t":"2026-10-21T18:40:00Z","v":3231,"vw":466.213562},{"c":465.865,"h":466.39,"l":465.5958,"n":268,"o":466.3589,"t":"2026-10-21T18:45:00Z","v":4725,"vw":465.991811},{"c":466.095,"h":466.2,"l":465.795,"n":195,"o":465.82,"t":"2026-10-21T18:50:00Z","v":3577,"vw":465.965132},{"c":465.76,"h":466.095,"l":465.67,"n":256,"o":466.08,"t":"2026-10-21T18:55:00Z","v":4226,"vw":465.817387},{"c":465.16,"h":465.88,"l":464.83,"n":529,"o":465.74,"t":"2026-10-21T19:00:00Z","v":11462,"vw":465.576253},{"c":465.37,"h":465.63,"l":465.145,"n":191,"o":465.245,"t":"2026-10-21T19:05:00Z","v":1797,"vw":465.258628},{"c":465.35,"h":465.61,"l":465.05,"n":351,"o":465.13,"t":"2026-10-21T19:10:00Z","v":5966,"vw":465.354784},{"c":466.025,"h":466.23,"l":465.34,"n":387,"o":465.3625,"t":"2026-10-21T19:15:00Z","v":6472,"vw":465.913136},{"c":466.72,"h":466.73,"l":466.1,"n":263,"o":466.1,"t":"2026-10-21T19:20:00Z","v":4137,"vw":466.460502},{"c":466.95,"h":466.97,"l":466.5,"n":449,"o":466.665,"t":"2026-10-21T19:25:00Z","v":9908,"vw":466.758475},{"c":466.97,"h":467.29,"l":466.81,"n":288,"o":466.93,"t":"2026-10-21T19:30:00Z","v":6306,"vw":467.015925},{"c":467.4825,"h":467.78,"l":466.965,"n":407,"o":467.09,"t":"2026-10-21T19:35:00Z","v":6623,"vw":467.275586},{"c":467.645,"h":467.74,"l":467.23,"n":375,"o":467.25,"t":"2026-10-21T19:40:00Z","v":5717,"vw":467.500605},{"c":468.405,"h":468.63,"l":467.72,"n":509,"o":467.72,"t":"2026-10-21T19:45:00Z","v":11716,"vw":468.116548},{"c":468.425,"h":468.83,"l":468.16,"n":725,"o":468.41,"t":"2026-10-21T19:50:00Z","v":14186,"vw":468.438245},{"c":467.56,"h":468.555,"l":467.465,"n":2534,"o":468.5,"t":"2026-10-21T19:55:00Z","v":57666,"vw":468.060459},{"c":467.5,"h":467.5,"l":467.5,"n":89,"o":467.5,"t":"2026-10-21T20:00:00Z","v":134647,"vw":467.5},{"c":467.5,"h":467.5,"l":467.5,"n":1,"o":467.5,"t":"2026-10-21T20:35:00Z","v":565,"vw":467.5},{"c":468.51,"h":468.51,"l":467.76,"n":12,"o":467.77,"t":"2026-10-22T13:00:00Z","v":207,"vw":468.117151},{"c":466.55,"h":466.55,"l":466.5,"n":14,"o":466.5,"t":"2026-10-22T13:05:00Z","v":384,"vw":466.535669},{"c":468.41,"h":468.41,"l":466.79,"n":18,"o":467,"t":"2026-10-22T13:10:00Z","v":580,"vw":467.663151},{"c":468.5,"h":468.5,"l":468.5,"n":2,"o":468.5,"t":"2026-10-22T13:15:00Z","v":220,"vw":468.5},{"c":467.5,"h":467.5,"l":467.5,"n":6,"o":467.5,"t":"2026-10-22T13:20:00Z","v":105,"vw":467.5},{"c":469,"h":469,"l":469,"n":11,"o":469,"t":"2026-10-22T13:25:00Z","v":122,"vw":469},{"c":468.905,"h":472.01,"l":467.51,"n":220,"o":469.9025,"t":"2026-10-22T13:30:00Z","v":9694,"vw":469.665443},{"c":467.8,"h":468.73,"l":467.31,"n":312,"o":467.66,"t":"2026-10-22T13:35:00Z","v":7550,"vw":467.594606},{"c":467.96,"h":468.835,"l":467.485,"n":263,"o":467.485,"t":"2026-10-22T13:40:00Z","v":8449,"vw":468.392828},{"c":469.415,"h":469.47,"l":468.12,"n":259,"o":468.12,"t":"2026-10-22T13:45:00Z","v":5509,"vw":469.015779},{"c":468.81,"h":469.54,"l":468.56,"n":216,"o":469.39,"t":"2026-10-22T13:50:00Z","v":2899,"vw":469.111202},{"c":468.38,"h":469.295,"l":468.38,"n":371,"o":468.76,"t":"2026-10-22T13:55:00Z","v":5369,"vw":468.799741},{"c":469.34,"h":469.435,"l":468.5857,"n":225,"o":468.625,"t":"2026-10-22T14:00:00Z","v":3698,"vw":468.90911},{"c":469.85,"h":469.98,"l":468.67,"n":276,"o":469.33,"t":"2026-10-22T14:05:00Z","v":4333,"vw":469.280538},{"c":469.97,"h":470,"l":468.7396,"n":237,"o":469.99,"t":"2026-10-22T14:10:00Z","v":5430,"vw":469.306803},{"c":470.09,"h":470.16,"l":469.66,"n":212,"o":469.97,"t":"2026-10-22T14:15:00Z","v":2139,"vw":469.945993},{"c":468.99,"h":469.85,"l":468.6,"n":295,"o":469.85,"t":"2026-10-22T14:20:00Z","v":4673,"vw":469.168022},{"c":469.185,"h":469.185,"l":468.5,"n":306,"o":468.785,"t":"2026-10-22T14:25:00Z","v":5687,"vw":468.804586},{"c":467.66,"h":469.19,"l":467.66,"n":481,"o":469.19,"t":"2026-10-22T14:30:00Z","v":6825,"vw":468.487635},{"c":468.66,"h":468.66,"l":467.725,"n":251,"o":467.845,"t":"2026-10-22T14:35:00Z","v":4095,"vw":468.000958},{"c":469.255,"h":469.2599,"l":467.842,"n":341,"o":468.245,"t":"2026-10-22T14:40:00Z","v":5838,"vw":468.419981},{"c":469.74,"h":470.05,"l":468.975,"n":340,"o":469.26,"t":"2026-10-22T14:45:00Z","v":7141,"vw":469.656558},{"c":469.37,"h":470.0299,"l":469.13,"n":484,"o":469.74,"t":"2026-10-22T14:50:00Z","v":9227,"vw":469.607078},{"c":469.79,"h":469.79,"l":469.305,"n":141,"o":469.36,"t":"2026-10-22T14:55:00Z","v":1867,"vw":469.568408},{"c":469.6083,"h":469.79,"l":468.99,"n":263,"o":469.395,"t":"2026-10-22T15:00:00Z","v":4041,"vw":469.384127},{"c":469.7,"h":470.38,"l":469.2342,"n":572,"o":469.555,"t":"2026-10-22T15:05:00Z","v":19772,"vw":469.770855},{"c":469.83,"h":470.43,"l":469.83,"n":394,"o":470.3,"t":"2026-10-22T15:10:00Z","v":8916,"vw":470.13766},{"c":469.71,"h":470.11,"l":469.57,"n":250,"o":469.83,"t":"2026-10-22T15:15:00Z","v":3628,"vw":469.783436},{"c":470.33,"h":470.33,"l":469.56,"n":476,"o":469.71,"t":"2026-10-22T15:20:00Z","v":10077,"vw":469.825731},{"c":472.56,"h":472.77,"l":470.32,"n":737,"o":470.32,"t":"2026-10-22T15:25:00Z","v":26699,"vw":471.077244},{"c":472.695,"h":472.91,"l":472.14,"n":368,"o":472.52,"t":"2026-10-22T15:30:00Z","v":7688,"vw":472.485718},{"c":472.695,"h":473.54,"l":472.52,"n":500,"o":472.715,"t":"2026-10-22T15:35:00Z","v":7816,"vw":472.761396},{"c":471.0001,"h":472.695,"l":471.0001,"n":317,"o":472.6575,"t":"2026-10-22T15:40:00Z","v":5251,"vw":472.138639},{"c":472.18,"h":472.3,"l":471.7,"n":163,"o":471.83,"t":"2026-10-22T15:45:00Z","v":1507,"vw":471.986495},{"c":471.61,"h":472.8499,"l":471.61,"n":472,"o":472.24,"t":"2026-10-22T15:50:00Z","v":7040,"vw":472.252454},{"c":472.335,"h":472.55,"l":471.6,"n":306,"o":471.6,"t":"2026-10-22T15:55:00Z","v":3949,"vw":472.263436},{"c":472.37,"h":472.56,"l":471.9,"n":416,"o":472.102,"t":"2026-10-22T16:00:00Z","v":9856,"vw":472.200572},{"c":471.865,"h":472.365,"l":471.37,"n":201,"o":472.365,"t":"2026-10-22T16:05:00Z","v":2864,"vw":471.882126},{"c":471.96,"h":472.3,"l":471.33,"n":280,"o":471.855,"t":"2026-10-22T16:10:00Z","v":6088,"vw":471.647001},{"c":471.42,"h":472.08,"l":471.27,"n":228,"o":471.97,"t":"2026-10-22T16:15:00Z","v":4883,"vw":471.516861},{"c":472.86,"h":473.005,"l":471.4026,"n":568,"o":471.59,"t":"2026-10-22T16:20:00Z","v":10989,"vw":472.205317},{"c":472.53,"h":473.01,"l":472.18,"n":426,"o":472.86,"t":"2026-10-22T16:25:00Z","v":12205,"vw":472.76639},{"c":472.26,"h":472.655,"l":471.73,"n":226,"o":472.32,"t":"2026-10-22T16:30:00Z","v":4142,"vw":472.300269},{"c":472.17,"h":472.29,"l":471.91,"n":357,"o":472.17,"t":"2026-10-22T16:35:00Z","v":6981,"vw":472.087336},{"c":471.94,"h":472.51,"l":471.87,"n":311,"o":472.34,"t":"2026-10-22T16:40:00Z","v":5401,"vw":472.171127},{"c":471.47,"h":472.16,"l":471.33,"n":414,"o":471.925,"t":"2026-10-22T16:45:00Z","v":6973,"vw":471.805182},{"c":471.67,"h":472.3,"l":471.44,"n":314,"o":471.76,"t":"2026-10-22T16:50:00Z","v":4501,"vw":471.961779},{"c":471.835,"h":472.02,"l":471.58,"n":265,"o":471.6875,"t":"2026-10-22T16:55:00Z","v":3944,"vw":471.743569},{"c":471.04,"h":471.86,"l":470.93,"n":409,"o":471.74,"t":"2026-10-22T17:00:00Z","v":6724,"vw":471.399207},{"c":471.99,"h":471.99,"l":471.025,"n":273,"o":471.04,"t":"2026-10-22T17:05:00Z","v":3795,"vw":471.375724},{"c":472.655,"h":472.67,"l":472,"n":234,"o":472.145,"t":"2026-10-22T17:10:00Z","v":3055,"vw":472.375753},{"c":472.85,"h":472.85,"l":472.29,"n":369,"o":472.67,"t":"2026-10-22T17:15:00Z","v":7730,"vw":472.604701},{"c":472.835,"h":473.27,"l":472.67,"n":429,"o":472.89,"t":"2026-10-22T17:20:00Z","v":6847,"vw":472.930473},{"c":473.26,"h":473.27,"l":472.48,"n":324,"o":472.7,"t":"2026-10-22T17:25:00Z","v":3907,"vw":472.817202},{"c":473.4,"h":473.41,"l":472.86,"n":229,"o":473.25,"t":"2026-10-22T17:30:00Z","v":3419,"vw":473.198728},{"c":472.785,"h":473.64,"l":471.89,"n":857,"o":473.4,"t":"2026-10-22T17:35:00Z","v":75501,"vw":472.824438},{"c":472.26,"h":473.07,"l":471.865,"n":280,"o":472.8361,"t":"2026-10-22T17:40:00Z","v":15205,"vw":472.417078},{"c":471.71,"h":472.7,"l":471.71,"n":534,"o":472.26,"t":"2026-10-22T17:45:00Z","v":38039,"vw":472.338412},{"c":472.23,"h":472.58,"l":471.895,"n":304,"o":471.895,"t":"2026-10-22T17:50:00Z","v":5526,"vw":472.210776},{"c":472.95,"h":472.99,"l":472.16,"n":270,"o":472.195,"t":"2026-10-22T17:55:00Z","v":4792,"vw":472.650079},{"c":471.65,"h":473.14,"l":471.61,"n":428,"o":472.99,"t":"2026-10-22T18:00:00Z","v":9899,"vw":472.689879},{"c":473.5275,"h":473.69,"l":471.97,"n":605,"o":471.97,"t":"2026-10-22T18:05:00Z","v":29162,"vw":472.940147},{"c":474.135,"h":474.63,"l":473.5025,"n":395,"o":473.5025,"t":"2026-10-22T18:10:00Z","v":6879,"vw":473.975084},{"c":475.2705,"h":475.41,"l":474.105,"n":368,"o":474.13,"t":"2026-10-22T18:15:00Z","v":4106,"vw":474.714152},{"c":475.04,"h":475.63,"l":475.02,"n":447,"o":475.265,"t":"2026-10-22T18:20:00Z","v":8357,"vw":475.168017},{"c":474.685,"h":475.31,"l":474.52,"n":356,"o":475.31,"t":"2026-10-22T18:25:00Z","v":5483,"vw":474.880002},{"c":474.75,"h":474.75,"l":474.33,"n":432,"o":474.52,"t":"2026-10-22T18:30:00Z","v":6698,"vw":474.502834},{"c":475.105,"h":475.17,"l":474.24,"n":408,"o":474.78,"t":"2026-10-22T18:35:00Z","v":9047,"vw":474.569203},{"c":474.83,"h":475.21,"l":474.36,"n":400,"o":474.98,"t":"2026-10-22T18:40:00Z","v":6201,"vw":474.758479},{"c":474.94,"h":475.36,"l":474.57,"n":363,"o":475.04,"t":"2026-10-22T18:45:00Z","v":6979,"vw":474.996595},{"c":474.95,"h":474.95,"l":474.39,"n":295,"o":474.785,"t":"2026-10-22T18:50:00Z","v":4545,"vw":474.659337},{"c":474.545,"h":475.04,"l":474.36,"n":306,"o":474.82,"t":"2026-10-22T18:55:00Z","v":4975,"vw":474.673126},{"c":473.825,"h":474.79,"l":473.8,"n":430,"o":474.73,"t":"2026-10-22T19:00:00Z","v":26831,"vw":474.636529},{"c":474.495,"h":474.6,"l":473.915,"n":496,"o":474.03,"t":"2026-10-22T19:05:00Z","v":34216,"vw":473.967627},{"c":475.54,"h":475.63,"l":474.4,"n":777,"o":474.74,"t":"2026-10-22T19:10:00Z","v":19048,"vw":475.066023},{"c":476.4401,"h":477.1,"l":475.34,"n":638,"o":475.93,"t":"2026-10-22T19:15:00Z","v":17041,"vw":476.419081},{"c":476.09,"h":476.86,"l":475.995,"n":601,"o":476.3,"t":"2026-10-22T19:20:00Z","v":11399,"vw":476.538179},{"c":476.945,"h":477.26,"l":476.075,"n":798,"o":476.075,"t":"2026-10-22T19:25:00Z","v":13465,"vw":476.940582},{"c":476.73,"h":477.15,"l":474.99,"n":875,"o":476.93,"t":"2026-10-22T19:30:00Z","v":28205,"vw":476.093479},{"c":476.95,"h":476.98,"l":476.18,"n":684,"o":476.51,"t":"2026-10-22T19:35:00Z","v":13189,"vw":476.628923},{"c":477.6369,"h":477.88,"l":476.26,"n":1185,"o":476.96,"t":"2026-10-22T19:40:00Z","v":35583,"vw":476.926669},{"c":478.04,"h":478.43,"l":477.34,"n":1315,"o":477.75,"t":"2026-10-22T19:45:00Z","v":34374,"vw":477.731864},{"c":478.99,"h":479.48,"l":477.92,"n":1682,"o":478.04,"t":"2026-10-22T19:50:00Z","v":49535,"vw":478.85535},{"c":477.91,"h":479.01,"l":477.71,"n":4265,"o":478.89,"t":"2026-10-22T19:55:00Z","v":135287,"vw":478.313264},{"c":477.81,"h":477.81,"l":477.81,"n":92,"o":477.81,"t":"2026-10-22T20:00:00Z","v":233510,"vw":477.81},{"c":477.81,"h":477.81,"l":477.81,"n":1,"o":477.81,"t":"2026-10-22T20:30:00Z","v":1599,"vw":477.81},{"c":477.81,"h":477.81,"l":477.81,"n":1,"o":477.81,"t":"2026-10-22T22:25:00Z","v":64,"vw":477.81}],"history":[{"c":477.1,"h":478.5,"l":475.51,"n":14330,"o":475.96,"t":"2024-10-21T04:00:00Z","v":627792,"vw":477.119009},{"c":470.18,"h":476.1405,"l":469.98,"n":15049,"o":472.7,"t":"2024-10-22T04:00:00Z","v":615470,"vw":471.365397},{"c":467.08,"h":472.36,"l":466.1,"n":20417,"o":469.96,"t":"2024-10-23T04:00:00Z","v":839845,"vw":468.018363},{"c":465.38,"h":468.2499,"l":464.3347,"n":15071,"o":466.77,"t":"2024-10-24T04:00:00Z","v":399885,"vw":465.719805},{"c":462.32,"h":466.99,"l":461.58,"n":12283,"o":465.38,"t":"2024-10-25T04:00:00Z","v":335728,"vw":463.055216},{"c":457.39,"h":465.73,"l":453.8001,"n":21944,"o":465.73,"t":"2024-10-28T04:00:00Z","v":682402,"vw":457.390689},{"c":458.23,"h":460.88,"l":457.53,"n":18151,"o":458.21,"t":"2024-10-29T04:00:00Z","v":770837,"vw":458.845682},{"c":453,"h":458.395,"l":452.79,"n":20463,"o":458.2,"t":"2024-10-30T04:00:00Z","v":659092,"vw":454.069203},{"c":449.35,"h":453.95,"l":448.87,"n":20238,"o":452,"t":"2024-10-31T04:00:00Z","v":1033597,"vw":450.14489},{"c":453.89,"h":456.64,"l":451.9405,"n":18102,"o":452.02,"t":"2024-11-01T04:00:00Z","v":1098320,"vw":454.332942},{"c":458.18,"h":460.54,"l":455.465,"n":18914,"o":456.12,"t":"2024-11-04T05:00:00Z","v":511449,"vw":458.160327},{"c":462.09,"h":462.955,"l":458.07,"n":17552,"o":458.07,"t":"2024-11-05T05:00:00Z","v":551400,"vw":461.566572},{"c":469.13,"h":479.78,"l":464.417,"n":24932,"o":479.28,"t":"2024-11-06T05:00:00Z","v":742541,"vw":469.589192},{"c":469.95,"h":471.61,"l":465.955,"n":22954,"o":470.23,"t":"2024-11-07T05:00:00Z","v":795158,"vw":469.783066},{"c":504.6,"h":506.72,"l":484.39,"n":34588,"o":486.055,"t":"2024-11-08T05:00:00Z","v":1185681,"vw":500.764645},{"c":496.96,"h":507.82,"l":496.92,"n":24062,"o":506,"t":"2024-11-11T05:00:00Z","v":806002,"vw":499.760922},{"c":497.45,"h":501.7493,"l":493.01,"n":22070,"o":500.36,"t":"2024-11-12T05:00:00Z","v":750884,"vw":496.725152},{"c":496.7,"h":499.81,"l":493.43,"n":17719,"o":497,"t":"2024-11-13T05:00:00Z","v":543473,"vw":496.60386},{"c":493.7,"h":498.78,"l":492.305,"n":18312,"o":496,"t":"2024-11-14T05:00:00Z","v":553772,"vw":494.217074},{"c":489,"h":494.52,"l":487.1592,"n":19183,"o":489.5,"t":"2024-11-15T05:00:00Z","v":726244,"vw":490.078547},{"c":490.35,"h":494.38,"l":486.61,"n":19911,"o":488.63,"t":"2024-11-18T05:00:00Z","v":664306,"vw":490.434919},{"c":487.46,"h":489.94,"l":484.53,"n":15862,"o":487.81,"t":"2024-11-19T05:00:00Z","v":484333,"vw":487.226683},{"c":492.6,"h":493.52,"l":485.18,"n":16151,"o":489.96,"t":"2024-11-20T05:00:00Z","v":588879,"vw":491.106346},{"c":494.84,"h":496.2712,"l":491.3,"n":21015,"o":494.66,"t":"2024-11-21T05:00:00Z","v":688968,"vw":494.232758},{"c":500.9,"h":502.46,"l":496.37,"n":18236,"o":497.14,"t":"2024-11-22T05:00:00Z","v":520517,"vw":500.433259},{"c":488.37,"h":502.025,"l":487.19,"n":29824,"o":500.61,"t":"2024-11-25T05:00:00Z","v":2619876,"vw":489.074034},{"c":496.58,"h":498,"l":491.03,"n":18252,"o":496.47,"t":"2024-11-26T05:00:00Z","v":611077,"vw":496.272219},{"c":500.66,"h":502.19,"l":496.05,"n":19357,"o":496.5,"t":"2024-11-27T05:00:00Z","v":755669,"vw":500.425576},{"c":499.7,"h":503.62,"l":499.185,"n":10746,"o":502.06,"t":"2024-11-29T05:00:00Z","v":460651,"vw":500.432958},{"c":496.7,"h":499.79,"l":495.44,"n":17309,"o":498.62,"t":"2024-12-02T05:00:00Z","v":818495,"vw":497.161826},{"c":497.76,"h":498.31,"l":493.09,"n":17585,"o":496.7,"t":"2024-12-03T05:00:00Z","v":697173,"vw":497.07875},{"c":497.87,"h":500.28,"l":495.77,"n":13471,"o":497.19,"t":"2024-12-04T05:00:00Z","v":1047544,"vw":497.815794},{"c":494.97,"h":500.86,"l":494.29,"n":22798,"o":497.04,"t":"2024-12-05T05:00:00Z","v":1278491,"vw":495.672945},{"c":489.96,"h":495,"l":485.7127,"n":24414,"o":492.49,"t":"2024-12-06T05:00:00Z","v":1510645,"vw":489.702565},{"c":478.91,"h":488.67,"l":476.14,"n":29014,"o":487.77,"t":"2024-12-09T05:00:00Z","v":1460381,"vw":479.007667},{"c":477.02,"h":482.26,"l":475.73,"n":21908,"o":479.27,"t":"2024-12-10T05:00:00Z","v":997793,"vw":477.719846},{"c":478.11,"h":482.67,"l":476.11,"n":21821,"o":477.95,"t":"2024-12-11T05:00:00Z","v":985144,"vw":478.029224},{"c":469.92,"h":482.69,"l":468.78,"n":28215,"o":480.39,"t":"2024-12-12T05:00:00Z","v":1142906,"vw":472.537854},{"c":469.79,"h":472.4,"l":466.3,"n":21204,"o":471.44,"t":"2024-12-13T05:00:00Z","v":984277,"vw":469.374791},{"c":467.26,"h":472.3694,"l":465.31,"n":26018,"o":470.13,"t":"2024-12-16T05:00:00Z","v":1159991,"vw":467.496872},{"c":461.75,"h":466.035,"l":460.13,"n":26437,"o":463.97,"t":"2024-12-17T05:00:00Z","v":1544405,"vw":461.961602},{"c":462.68,"h":468.26,"l":460.03,"n":31138,"o":465.12,"t":"2024-12-18T05:00:00Z","v":1274859,"vw":464.519119},{"c":463.81,"h":469.95,"l":462.975,"n":26649,"o":464.48,"t":"2024-12-19T05:00:00Z","v":897695,"vw":464.463647},{"c":469.94,"h":472.57,"l":460,"n":22753,"o":461.03,"t":"2024-12-20T05:00:00Z","v":2508271,"vw":469.276303},{"c":469.77,"h":470.245,"l":463.5954,"n":17975,"o":468.94,"t":"2024-12-23T05:00:00Z","v":652462,"vw":468.357654},{"c":472.45,"h":472.46,"l":468.29,"n":7582,"o":469.96,"t":"2024-12-24T05:00:00Z","v":235380,"vw":471.560545},{"c":471.31,"h":472.075,"l":468.75,"n":10189,"o":470.46,"t":"2024-12-26T05:00:00Z","v":292348,"vw":470.985326},{"c":467.33,"h":470.62,"l":465.57,"n":12391,"o":468.42,"t":"2024-12-27T05:00:00Z","v":364829,"vw":467.510179},{"c":463.59,"h":465.74,"l":459.26,"n":13406,"o":462.93,"t":"2024-12-30T05:00:00Z","v":422835,"vw":463.536956},{"c":462.23,"h":464.9841,"l":460.37,"n":15403,"o":463.76,"t":"2024-12-31T05:00:00Z","v":455355,"vw":462.086188},{"c":459.23,"h":465.22,"l":457.71,"n":18259,"o":464.86,"t":"2025-01-02T05:00:00Z","v":570890,"vw":459.861206},{"c":461.84,"h":463.509,"l":458.76,"n":16042,"o":460.81,"t":"2025-01-03T05:00:00Z","v":525618,"vw":461.725495},{"c":456.45,"h":460.5,"l":450.18,"n":25968,"o":459.9,"t":"2025-01-06T05:00:00Z","v":1179790,"vw":455.616914},{"c":455.15,"h":462.9099,"l":454.68,"n":20195,"o":458.92,"t":"2025-01-07T05:00:00Z","v":856951,"vw":456.926217},{"c":462.73,"h":463,"l":455.93,"n":16858,"o":456.49,"t":"2025-01-08T05:00:00Z","v":719776,"vw":460.953966},{"c":455.26,"h":461.025,"l":453.785,"n":18778,"o":459.12,"t":"2025-01-10T05:00:00Z","v":604399,"vw":456.125844},{"c":456.77,"h":458.85,"l":452.2278,"n":17843,"o":452.46,"t":"2025-01-13T05:00:00Z","v":917395,"vw":456.064336},{"c":460.84,"h":461.3299,"l":454.32,"n":15065,"o":457.86,"t":"2025-01-14T05:00:00Z","v":512043,"vw":460.017031},{"c":460.08,"h":464.999,"l":457.1,"n":18419,"o":462.88,"t":"2025-01-15T05:00:00Z","v":812351,"vw":459.940831},{"c":462.7,"h":465.64,"l":461.12,"n":15473,"o":462.68,"t":"2025-01-16T05:00:00Z","v":460564,"vw":463.113183},{"c":464.86,"h":468.34,"l":462.89,"n":15901,"o":466.15,"t":"2025-01-17T05:00:00Z","v":621315,"vw":465.664835},{"c":467.84,"h":468.17,"l":464.82,"n":21016,"o":467.44,"t":"2025-01-21T05:00:00Z","v":976460,"vw":467.392607},{"c":471.92,"h":475.2,"l":466.2,"n":22634,"o":469.8,"t":"2025-01-22T05:00:00Z","v":848109,"vw":471.734193},{"c":476.05,"h":476.29,"l":469.3975,"n":16392,"o":472.61,"t":"2025-01-23T05:00:00Z","v":600367,"vw":474.401533},{"c":479.18,"h":480.805,"l":474.31,"n":23065,"o":474.31,"t":"2025-01-24T05:00:00Z","v":866575,"vw":479.03977},{"c":468.27,"h":482.15,"l":465.72,"n":29063,"o":476.58,"t":"2025-01-27T05:00:00Z","v":1316869,"vw":471.265943},{"c":465.24,"h":471.1,"l":463.4577,"n":21742,"o":468.28,"t":"2025-01-28T05:00:00Z","v":706362,"vw":466.760408},{"c":463.41,"h":469.84,"l":463.26,"n":19795,"o":465.94,"t":"2025-01-29T05:00:00Z","v":630285,"vw":465.029323},{"c":472.61,"h":475.105,"l":468.5293,"n":17667,"o":468.76,"t":"2025-01-30T05:00:00Z","v":545082,"vw":471.645876},{"c":469.25,"h":473.89,"l":467.313,"n":19732,"o":472.84,"t":"2025-01-31T05:00:00Z","v":691694,"vw":469.629968},{"c":473.37,"h":474.1,"l":463.2,"n":24196,"o":465.47,"t":"2025-02-03T05:00:00Z","v":888643,"vw":471.710305},{"c":471.38,"h":473.54,"l":468.745,"n":17928,"o":470.03,"t":"2025-02-04T05:00:00Z","v":618367,"vw":471.291259},{"c":481.02,"h":481.22,"l":471.5,"n":16068,"o":475.47,"t":"2025-02-05T05:00:00Z","v":494603,"vw":479.334439},{"c":482.1,"h":483.175,"l":478.2901,"n":14674,"o":482.05,"t":"2025-02-06T05:00:00Z","v":345931,"vw":481.703228},{"c":479.31,"h":485.97,"l":478.33,"n":17774,"o":483.45,"t":"2025-02-07T05:00:00Z","v":424077,"vw":480.53452},{"c":481.76,"h":484.73,"l":478.7275,"n":16761,"o":480,"t":"2025-02-10T05:00:00Z","v":633450,"vw":482.059501},{"c":474.58,"h":481,"l":473.01,"n":21662,"o":481,"t":"2025-02-11T05:00:00Z","v":552639,"vw":474.749104},{"c":466.9,"h":472.62,"l":463.27,"n":23447,"o":467.995,"t":"2025-02-12T05:00:00Z","v":718689,"vw":466.852225},{"c":466.05,"h":470.59,"l":461.39,"n":37214,"o":467.02,"t":"2025-02-13T05:00:00Z","v":1369560,"vw":464.967185},{"c":438.14,"h":472.58,"l":436.83,"n":40785,"o":471.05,"t":"2025-02-14T05:00:00Z","v":1545196,"vw":443.270815},{"c":425.98,"h":439.64,"l":423.79,"n":43279,"o":434.96,"t":"2025-02-18T05:00:00Z","v":1674500,"vw":427.33276},{"c":439.08,"h":439.31,"l":426,"n":34091,"o":426,"t":"2025-02-19T05:00:00Z","v":1396363,"vw":434.389888},{"c":434.51,"h":439.52,"l":430.16,"n":26669,"o":439.07,"t":"2025-02-20T05:00:00Z","v":988409,"vw":433.563119},{"c":421.9,"h":433.16,"l":420.14,"n":31820,"o":432.73,"t":"2025-02-21T05:00:00Z","v":1180054,"vw":423.928345},{"c":420.7,"h":424.25,"l":418.99,"n":22163,"o":421.05,"t":"2025-02-24T05:00:00Z","v":712890,"vw":421.11096},{"c":426.47,"h":428.44,"l":421.51,"n":26048,"o":424.46,"t":"2025-02-25T05:00:00Z","v":893762,"vw":425.903626},{"c":426.27,"h":429.82,"l":424.76,"n":21272,"o":424.82,"t":"2025-02-26T05:00:00Z","v":638491,"vw":426.564991},{"c":429.55,"h":432.73,"l":426.385,"n":23093,"o":426.81,"t":"2025-02-27T05:00:00Z","v":827409,"vw":430.259755},{"c":440.22,"h":441.63,"l":430.97,"n":30312,"o":433.75,"t":"2025-02-28T05:00:00Z","v":1619997,"vw":437.808343},{"c":427.35,"h":440.68,"l":423.16,"n":29383,"o":438.97,"t":"2025-03-03T05:00:00Z","v":938740,"vw":428.360617},{"c":423.06,"h":428.39,"l":421.12,"n":25297,"o":424.39,"t":"2025-03-04T05:00:00Z","v":713927,"vw":424.173076},{"c":426.1,"h":427.36,"l":419.9,"n":17853,"o":420.49,"t":"2025-03-05T05:00:00Z","v":559645,"vw":424.81943},{"c":423.31,"h":428.31,"l":417.17,"n":22986,"o":422.245,"t":"2025-03-06T05:00:00Z","v":1283826,"vw":422.447375},{"c":423.13,"h":425.795,"l":416.35,"n":25622,"o":421.66,"t":"2025-03-07T05:00:00Z","v":856782,"vw":421.736778},{"c":415.67,"h":422.415,"l":412.01,"n":27067,"o":420.13,"t":"2025-03-10T04:00:00Z","v":1114687,"vw":416.432901},{"c":411.73,"h":416.99,"l":410.5,"n":25443,"o":416.33,"t":"2025-03-11T04:00:00Z","v":992481,"vw":413.023927},{"c":412.88,"h":417.0115,"l":410.59,"n":26783,"o":413.96,"t":"2025-03-12T04:00:00Z","v":908623,"vw":413.329305},{"c":414.12,"h":416.75,"l":404.14,"n":27616,"o":412.28,"t":"2025-03-13T04:00:00Z","v":1034383,"vw":413.277777},{"c":417.96,"h":418.29,"l":412.69,"n":18104,"o":415.06,"t":"2025-03-14T04:00:00Z","v":714642,"vw":416.868192},{"c":421.59,"h":423.895,"l":415.4,"n":20209,"o":416.8,"t":"2025-03-17T04:00:00Z","v":856548,"vw":421.274893},{"c":421.9,"h":423.43,"l":419.44,"n":14637,"o":420.28,"t":"2025-03-18T04:00:00Z","v":567213,"vw":421.768158},{"c":424.36,"h":424.97,"l":420.005,"n":16270,"o":422.59,"t":"2025-03-19T04:00:00Z","v":495082,"vw":423.483199},{"c":422.28,"h":425.16,"l":419.19,"n":18143,"o":422.19,"t":"2025-03-20T04:00:00Z","v":556878,"vw":422.405499},{"c":422.71,"h":424.885,"l":419.09,"n":20394,"o":422.34,"t":"2025-03-21T04:00:00Z","v":1140629,"vw":422.44768},{"c":429.34,"h":430.37,"l":424.49,"n":16425,"o":427.49,"t":"2025-03-24T04:00:00Z","v":575434,"vw":429.020869},{"c":429.19,"h":435.45,"l":427.99,"n":18093,"o":429.95,"t":"2025-03-25T04:00:00Z","v":612620,"vw":430.444047},{"c":431.23,"h":436.29,"l":428.73,"n":19915,"o":430.88,"t":"2025-03-26T04:00:00Z","v":598342,"vw":431.920911},{"c":432.33,"h":433.56,"l":427,"n":18623,"o":430.67,"t":"2025-03-27T04:00:00Z","v":660655,"vw":431.944261},{"c":432.99,"h":434.49,"l":431.67,"n":21659,"o":433.27,"t":"2025-03-28T04:00:00Z","v":833467,"vw":433.155509},{"c":437.81,"h":439.77,"l":431.51,"n":25739,"o":431.51,"t":"2025-03-31T04:00:00Z","v":1224343,"vw":436.652393},{"c":435.99,"h":439.67,"l":433.99,"n":27578,"o":436.38,"t":"2025-04-01T04:00:00Z","v":1014163,"vw":436.600197},{"c":436.99,"h":439.58,"l":430.44,"n":22578,"o":431.66,"t":"2025-04-02T04:00:00Z","v":823068,"vw":436.623546},{"c":435.5,"h":441.21,"l":427.935,"n":34482,"o":427.935,"t":"2025-04-03T04:00:00Z","v":1497751,"vw":436.241298},{"c":402.13,"h":439.875,"l":401.71,"n":48056,"o":428.71,"t":"2025-04-04T04:00:00Z","v":1726411,"vw":413.545213},{"c":403.12,"h":416.695,"l":388.9,"n":46391,"o":402.15,"t":"2025-04-07T04:00:00Z","v":1958378,"vw":403.139537},{"c":394.72,"h":418.19,"l":390.14,"n":39594,"o":407,"t":"2025-04-08T04:00:00Z","v":1311484,"vw":400.615232},{"c":417.19,"h":419.94,"l":391.09,"n":37342,"o":393.13,"t":"2025-04-09T04:00:00Z","v":1563416,"vw":409.524154},{"c":414.87,"h":420.085,"l":404.73,"n":27637,"o":414.63,"t":"2025-04-10T04:00:00Z","v":1061381,"vw":414.329277},{"c":422.37,"h":424.635,"l":410.7,"n":22607,"o":415.92,"t":"2025-04-11T04:00:00Z","v":789904,"vw":421.694294},{"c":426.45,"h":429.105,"l":423.35,"n":25878,"o":425,"t":"2025-04-14T04:00:00Z","v":999648,"vw":426.068452},{"c":430.64,"h":431.7436,"l":427.59,"n":19101,"o":428.95,"t":"2025-04-15T04:00:00Z","v":691389,"vw":430.030728},{"c":420.45,"h":430.7,"l":418.895,"n":19992,"o":425.73,"t":"2025-04-16T04:00:00Z","v":619756,"vw":422.796813},{"c":420.95,"h":426.36,"l":419.41,"n":17603,"o":425.91,"t":"2025-04-17T04:00:00Z","v":651944,"vw":422.245459},{"c":412.35,"h":418.33,"l":408.27,"n":19509,"o":417.56,"t":"2025-04-21T04:00:00Z","v":567296,"vw":411.736339},{"c":419.79,"h":421.37,"l":414.22,"n":24333,"o":416.29,"t":"2025-04-22T04:00:00Z","v":842031,"vw":419.085141},{"c":424.16,"h":429.6399,"l":422.18,"n":19387,"o":423.61,"t":"2025-04-23T04:00:00Z","v":601369,"vw":424.907892},{"c":428.14,"h":429.25,"l":421.53,"n":15556,"o":422.98,"t":"2025-04-24T04:00:00Z","v":425120,"vw":427.691909},{"c":430.22,"h":430.59,"l":425.54,"n":15197,"o":430,"t":"2025-04-25T04:00:00Z","v":436272,"vw":429.570434},{"c":431.01,"h":433.83,"l":428.51,"n":18243,"o":430.12,"t":"2025-04-28T04:00:00Z","v":661687,"vw":431.042146},{"c":435.76,"h":438.14,"l":430.22,"n":16362,"o":430.22,"t":"2025-04-29T04:00:00Z","v":509867,"vw":435.119508},{"c":440.39,"h":441.55,"l":430.98,"n":20231,"o":435.84,"t":"2025-04-30T04:00:00Z","v":795170,"vw":438.806269},{"c":439.16,"h":444.37,"l":438.77,"n":28422,"o":440.5,"t":"2025-05-01T04:00:00Z","v":981662,"vw":440.53726},{"c":406.42,"h":420.77,"l":397,"n":53114,"o":417.35,"t":"2025-05-02T04:00:00Z","v":2341037,"vw":406.982344},{"c":405.37,"h":407.17,"l":399.06,"n":29370,"o":405.94,"t":"2025-05-05T04:00:00Z","v":1156983,"vw":404.151882},{"c":412.64,"h":413.79,"l":400.5,"n":31760,"o":402.16,"t":"2025-05-06T04:00:00Z","v":1023315,"vw":410.708876},{"c":415.15,"h":418.02,"l":411.32,"n":25169,"o":411.32,"t":"2025-05-07T04:00:00Z","v":949050,"vw":415.115226},{"c":410.37,"h":418.2,"l":409.21,"n":26442,"o":417.56,"t":"2025-05-08T04:00:00Z","v":940778,"vw":412.525517},{"c":406.5,"h":411.57,"l":404.22,"n":25892,"o":411.57,"t":"2025-05-09T04:00:00Z","v":940556,"vw":406.469346},{"c":412.91,"h":413.13,"l":401.36,"n":29800,"o":408.2,"t":"2025-05-12T04:00:00Z","v":1034692,"vw":410.126201},{"c":413.28,"h":418.22,"l":411.94,"n":25833,"o":412.91,"t":"2025-05-13T04:00:00Z","v":849979,"vw":413.828051},{"c":415.2,"h":418.525,"l":411.61,"n":24443,"o":415,"t":"2025-05-14T04:00:00Z","v":924260,"vw":415.302815},{"c":425.58,"h":425.7,"l":417.5,"n":22205,"o":417.72,"t":"2025-05-15T04:00:00Z","v":906564,"vw":424.362166},{"c":424.18,"h":425.355,"l":420.7,"n":34571,"o":425.13,"t":"2025-05-16T04:00:00Z","v":1659004,"vw":422.438895},{"c":425.29,"h":427.175,"l":422.3,"n":22756,"o":423.93,"t":"2025-05-19T04:00:00Z","v":771550,"vw":425.506477},{"c":422.93,"h":426.405,"l":422,"n":21158,"o":424.58,"t":"2025-05-20T04:00:00Z","v":653131,"vw":423.431877},{"c":426.44,"h":428.865,"l":421.09,"n":27204,"o":422.04,"t":"2025-05-21T04:00:00Z","v":1116454,"vw":426.411922},{"c":421.72,"h":428.56,"l":420.75,"n":20040,"o":426.7,"t":"2025-05-22T04:00:00Z","v":623787,"vw":422.786487},{"c":418.92,"h":421.3,"l":416.97,"n":18510,"o":420.06,"t":"2025-05-23T04:00:00Z","v":563172,"vw":419.127033},{"c":420.44,"h":425.21,"l":419.83,"n":23214,"o":421.41,"t":"2025-05-27T04:00:00Z","v":923916,"vw":420.823242},{"c":420.83,"h":425,"l":417.9,"n":27365,"o":421.21,"t":"2025-05-28T04:00:00Z","v":1098744,"vw":421.536216},{"c":418.43,"h":421.73,"l":412.36,"n":29962,"o":419.8,"t":"2025-05-29T04:00:00Z","v":864532,"vw":418.096331},{"c":415.38,"h":418,"l":409.67,"n":35857,"o":418,"t":"2025-05-30T04:00:00Z","v":3176673,"vw":415.141184},{"c":419.17,"h":419.2315,"l":413.15,"n":20874,"o":415.13,"t":"2025-06-02T04:00:00Z","v":767204,"vw":416.870997},{"c":422.21,"h":425.08,"l":416.93,"n":30365,"o":416.93,"t":"2025-06-03T04:00:00Z","v":1196327,"vw":422.157585},{"c":417.4,"h":424.52,"l":417.37,"n":26589,"o":424.12,"t":"2025-06-04T04:00:00Z","v":1068153,"vw":419.284732},{"c":416.12,"h":419.745,"l":413.22,"n":25946,"o":418.86,"t":"2025-06-05T04:00:00Z","v":993032,"vw":415.781966},{"c":417.92,"h":421.22,"l":416.58,"n":16885,"o":418.12,"t":"2025-06-06T04:00:00Z","v":594798,"vw":418.239389},{"c":412.77,"h":417.795,"l":411.7601,"n":19593,"o":416.54,"t":"2025-06-09T04:00:00Z","v":616388,"vw":413.41327},{"c":412.24,"h":414.135,"l":410.48,"n":24226,"o":412.97,"t":"2025-06-10T04:00:00Z","v":677353,"vw":412.218138},{"c":409.07,"h":413.03,"l":407.48,"n":25429,"o":412.4,"t":"2025-06-11T04:00:00Z","v":840911,"vw":409.759194},{"c":413.07,"h":414.51,"l":407.83,"n":19876,"o":412.04,"t":"2025-06-12T04:00:00Z","v":643726,"vw":412.263272},{"c":408.1,"h":413.51,"l":406.97,"n":23248,"o":411.57,"t":"2025-06-13T04:00:00Z","v":718103,"vw":409.257679},{"c":407.46,"h":412.33,"l":406.41,"n":26962,"o":408.07,"t":"2025-06-16T04:00:00Z","v":1015364,"vw":409.02769},{"c":406.41,"h":408.52,"l":404.03,"n":26162,"o":407.29,"t":"2025-06-17T04:00:00Z","v":862950,"vw":406.464159},{"c":404.74,"h":407.5299,"l":403.92,"n":20059,"o":406.8,"t":"2025-06-18T04:00:00Z","v":971982,"vw":405.153462},{"c":406.25,"h":411.2,"l":404.37,"n":22453,"o":406.05,"t":"2025-06-20T04:00:00Z","v":1457810,"vw":406.32414},{"c":410.87,"h":410.87,"l":404.865,"n":22873,"o":407.24,"t":"2025-06-23T04:00:00Z","v":1268140,"vw":409.341366},{"c":418.35,"h":419.695,"l":409.73,"n":25515,"o":411.33,"t":"2025-06-24T04:00:00Z","v":979102,"vw":417.114005},{"c":419,"h":420.39,"l":416.67,"n":21961,"o":417.33,"t":"2025-06-25T04:00:00Z","v":661104,"vw":418.925591},{"c":415.27,"h":421.33,"l":411.6,"n":23905,"o":420.49,"t":"2025-06-26T04:00:00Z","v":724803,"vw":415.297947},{"c":418.66,"h":419.24,"l":414.74,"n":20724,"o":415.35,"t":"2025-06-27T04:00:00Z","v":908812,"vw":418.287129},{"c":420.46,"h":421.93,"l":417.73,"n":31639,"o":420.21,"t":"2025-06-30T04:00:00Z","v":1477867,"vw":419.79308},{"c":425.65,"h":427.4,"l":417.57,"n":32009,"o":420.87,"t":"2025-07-01T04:00:00Z","v":1220886,"vw":423.91079},{"c":422.27,"h":424.825,"l":416.54,"n":23480,"o":423.82,"t":"2025-07-02T04:00:00Z","v":826719,"vw":420.612644},{"c":424.84,"h":426.34,"l":421.16,"n":14333,"o":422.7,"t":"2025-07-03T04:00:00Z","v":494717,"vw":424.656442},{"c":426.37,"h":428,"l":423.85,"n":21452,"o":424.81,"t":"2025-07-07T04:00:00Z","v":610106,"vw":425.902252},{"c":417.36,"h":425.29,"l":415.79,"n":26802,"o":422.13,"t":"2025-07-08T04:00:00Z","v":896240,"vw":418.041247},{"c":417.88,"h":418.98,"l":415.12,"n":21972,"o":417.02,"t":"2025-07-09T04:00:00Z","v":698859,"vw":417.367171},{"c":417.72,"h":419.86,"l":414.235,"n":21511,"o":415.85,"t":"2025-07-10T04:00:00Z","v":701892,"vw":417.615451},{"c":416.03,"h":418.76,"l":415.1042,"n":16992,"o":415.98,"t":"2025-07-11T04:00:00Z","v":720381,"vw":416.281754},{"c":413.62,"h":417.27,"l":413.2075,"n":17966,"o":415.32,"t":"2025-07-14T04:00:00Z","v":638077,"vw":414.679722},{"c":408.73,"h":416.27,"l":408.6,"n":22474,"o":413.33,"t":"2025-07-15T04:00:00Z","v":817870,"vw":410.393747},{"c":416.29,"h":416.41,"l":410.57,"n":26477,"o":412.95,"t":"2025-07-16T04:00:00Z","v":973444,"vw":414.422293},{"c":421.04,"h":422.5,"l":413.865,"n":21881,"o":415.21,"t":"2025-07-17T04:00:00Z","v":793619,"vw":419.052286},{"c":420.46,"h":424.14,"l":420.345,"n":19129,"o":423.21,"t":"2025-07-18T04:00:00Z","v":741405,"vw":421.2672},{"c":420.91,"h":424.75,"l":417.015,"n":19661,"o":419.46,"t":"2025-07-21T04:00:00Z","v":642438,"vw":420.761455},{"c":421.27,"h":424.075,"l":419.27,"n":20052,"o":421.19,"t":"2025-07-22T04:00:00Z","v":542563,"vw":421.07805},{"c":422.17,"h":423.7599,"l":419.64,"n":17889,"o":420.88,"t":"2025-07-23T04:00:00Z","v":615760,"vw":422.25724},{"c":424.83,"h":425.5283,"l":421.75,"n":16546,"o":423.75,"t":"2025-07-24T04:00:00Z","v":569593,"vw":424.366022},{"c":428,"h":428.32,"l":424.295,"n":20547,"o":424.87,"t":"2025-07-25T04:00:00Z","v":633218,"vw":427.458709},{"c":429.97,"h":430.5,"l":425.4025,"n":25551,"o":427.09,"t":"2025-07-28T04:00:00Z","v":974090,"vw":429.319342},{"c":433.95,"h":436.27,"l":427.29,"n":23755,"o":430.76,"t":"2025-07-29T04:00:00Z","v":814099,"vw":434.132251},{"c":436.07,"h":437.56,"l":433,"n":28937,"o":433.39,"t":"2025-07-30T04:00:00Z","v":1101529,"vw":435.927308},{"c":438.98,"h":441.72,"l":436.42,"n":37273,"o":436.42,"t":"2025-07-31T04:00:00Z","v":1440681,"vw":439.393385},{"c":436.71,"h":440.74,"l":429.71,"n":35219,"o":438.53,"t":"2025-08-01T04:00:00Z","v":1176433,"vw":435.817618},{"c":439.97,"h":446.15,"l":435.845,"n":29766,"o":436.63,"t":"2025-08-04T04:00:00Z","v":1043667,"vw":441.840534},{"c":434.05,"h":442.795,"l":433.73,"n":31026,"o":439.54,"t":"2025-08-05T04:00:00Z","v":1205873,"vw":437.693723},{"c":442.12,"h":442.73,"l":433.04,"n":23714,"o":433.65,"t":"2025-08-06T04:00:00Z","v":669367,"vw":440.87131},{"c":445.1,"h":446.7375,"l":440.49,"n":36355,"o":445,"t":"2025-08-07T04:00:00Z","v":1143530,"vw":443.967257},{"c":453.41,"h":458.34,"l":434.64,"n":46748,"o":451.82,"t":"2025-08-08T04:00:00Z","v":1617481,"vw":452.858122},{"c":460.94,"h":466.24,"l":454.125,"n":40701,"o":456.25,"t":"2025-08-11T04:00:00Z","v":1539036,"vw":459.852663},{"c":471.2,"h":474.105,"l":461.735,"n":46377,"o":463,"t":"2025-08-12T04:00:00Z","v":1636539,"vw":470.669668},{"c":470.2,"h":472,"l":467.775,"n":28750,"o":471.29,"t":"2025-08-13T04:00:00Z","v":913651,"vw":470.025353},{"c":461.61,"h":468.12,"l":461.04,"n":27542,"o":467.32,"t":"2025-08-14T04:00:00Z","v":976093,"vw":462.873378},{"c":460.31,"h":462.31,"l":457.46,"n":26074,"o":461.36,"t":"2025-08-15T04:00:00Z","v":1274701,"vw":460.754316},{"c":461.18,"h":462.39,"l":459.2,"n":21633,"o":460.24,"t":"2025-08-18T04:00:00Z","v":733187,"vw":460.945258},{"c":460.41,"h":467.86,"l":459.98,"n":28964,"o":461.26,"t":"2025-08-19T04:00:00Z","v":1140940,"vw":462.120669},{"c":462.13,"h":463.73,"l":459.47,"n":26012,"o":462,"t":"2025-08-20T04:00:00Z","v":834338,"vw":461.861353},{"c":462.43,"h":463.36,"l":457.99,"n":23317,"o":460.81,"t":"2025-08-21T04:00:00Z","v":789945,"vw":462.210274},{"c":461.91,"h":466.75,"l":460.82,"n":20031,"o":464.08,"t":"2025-08-22T04:00:00Z","v":610670,"vw":463.06703},{"c":460.68,"h":464.805,"l":458.9,"n":18690,"o":462.8,"t":"2025-08-25T04:00:00Z","v":496142,"vw":460.61493},{"c":455.62,"h":461,"l":451.63,"n":34236,"o":460.94,"t":"2025-08-26T04:00:00Z","v":2148581,"vw":455.619705},{"c":464.41,"h":466.49,"l":455.17,"n":24372,"o":457.15,"t":"2025-08-27T04:00:00Z","v":729643,"vw":463.909253},{"c":470.1,"h":470.54,"l":462.065,"n":28228,"o":462.56,"t":"2025-08-28T04:00:00Z","v":972707,"vw":469.01458},{"c":472.46,"h":474.2,"l":469.08,"n":27070,"o":470.14,"t":"2025-08-29T04:00:00Z","v":959703,"vw":472.377411},{"c":479,"h":479.23,"l":466.7,"n":49134,"o":469.96,"t":"2025-09-02T04:00:00Z","v":1615002,"vw":476.364079},{"c":474.16,"h":479.44,"l":470.26,"n":25138,"o":477.5,"t":"2025-09-03T04:00:00Z","v":796324,"vw":474.093076},{"c":478.62,"h":478.89,"l":475.575,"n":22628,"o":476.65,"t":"2025-09-04T04:00:00Z","v":608390,"vw":477.737025},{"c":478.98,"h":480.185,"l":475.29,"n":21820,"o":479.03,"t":"2025-09-05T04:00:00Z","v":630853,"vw":478.238039},{"c":478.37,"h":478.82,"l":474.17,"n":22647,"o":477.75,"t":"2025-09-08T04:00:00Z","v":935224,"vw":477.910624},{"c":477.93,"h":478.8,"l":473.03,"n":23356,"o":477.1,"t":"2025-09-09T04:00:00Z","v":597642,"vw":477.052947},{"c":481.7,"h":484.09,"l":476.5,"n":22124,"o":477.56,"t":"2025-09-10T04:00:00Z","v":701151,"vw":482.028856},{"c":490.3,"h":492.22,"l":480.28,"n":24507,"o":481.05,"t":"2025-09-11T04:00:00Z","v":1046569,"vw":489.241147},{"c":481.71,"h":487.97,"l":481.29,"n":21022,"o":487.97,"t":"2025-09-12T04:00:00Z","v":793132,"vw":483.03772},{"c":482.43,"h":485.56,"l":479.75,"n":21108,"o":479.75,"t":"2025-09-15T04:00:00Z","v":885274,"vw":483.05521},{"c":476.84,"h":484.23,"l":475.25,"n":27092,"o":482,"t":"2025-09-16T04:00:00Z","v":1021520,"vw":478.069917},{"c":477.85,"h":479.785,"l":475.78,"n":21944,"o":477.82,"t":"2025-09-17T04:00:00Z","v":721083,"vw":477.838218},{"c":474.55,"h":478.4435,"l":471.435,"n":26468,"o":477,"t":"2025-09-18T04:00:00Z","v":791435,"vw":474.803105},{"c":476.21,"h":478.7,"l":471.68,"n":23448,"o":476.67,"t":"2025-09-19T04:00:00Z","v":1676705,"vw":475.997179},{"c":471.47,"h":477.52,"l":471.46,"n":27755,"o":476.67,"t":"2025-09-22T04:00:00Z","v":789976,"vw":473.22527},{"c":470.72,"h":474.16,"l":468.78,"n":28360,"o":471.36,"t":"2025-09-23T04:00:00Z","v":1067112,"vw":470.696525},{"c":455.13,"h":471.095,"l":455,"n":29893,"o":468.72,"t":"2025-09-24T04:00:00Z","v":957580,"vw":458.062094},{"c":455.73,"h":457.8298,"l":454.3159,"n":26958,"o":456.01,"t":"2025-09-25T04:00:00Z","v":776655,"vw":455.713726},{"c":456.52,"h":458.64,"l":454.43,"n":22644,"o":457.36,"t":"2025-09-26T04:00:00Z","v":551661,"vw":456.22877},{"c":454.18,"h":459.655,"l":452.92,"n":21994,"o":458.75,"t":"2025-09-29T04:00:00Z","v":760469,"vw":454.553687},{"c":457.29,"h":458.01,"l":453.21,"n":21149,"o":453.21,"t":"2025-09-30T04:00:00Z","v":708156,"vw":456.883878},{"c":456.93,"h":458.31,"l":453.16,"n":22696,"o":454.82,"t":"2025-10-01T04:00:00Z","v":731662,"vw":456.556391},{"c":448.03,"h":454.36,"l":447.66,"n":25384,"o":454.21,"t":"2025-10-02T04:00:00Z","v":723960,"vw":450.39111},{"c":452.9,"h":458.91,"l":447.975,"n":20106,"o":448.25,"t":"2025-10-03T04:00:00Z","v":583869,"vw":453.643451},{"c":457.13,"h":458.42,"l":453.05,"n":19906,"o":454.79,"t":"2025-10-06T04:00:00Z","v":610392,"vw":456.398297},{"c":458.5,"h":459.01,"l":453.96,"n":19898,"o":457.65,"t":"2025-10-07T04:00:00Z","v":660092,"vw":457.580628},{"c":462.26,"h":465.45,"l":458.61,"n":25292,"o":459.44,"t":"2025-10-08T04:00:00Z","v":804440,"vw":462.760529},{"c":457.63,"h":462.27,"l":455.34,"n":20856,"o":462.27,"t":"2025-10-09T04:00:00Z","v":538093,"vw":457.546566},{"c":456.3,"h":462,"l":455.34,"n":25584,"o":460.42,"t":"2025-10-10T04:00:00Z","v":831380,"vw":458.096526},{"c":456.25,"h":459.6899,"l":454.77,"n":18052,"o":457.32,"t":"2025-10-13T04:00:00Z","v":487418,"vw":456.763288},{"c":460.62,"h":464.345,"l":457.07,"n":19549,"o":458.93,"t":"2025-10-14T04:00:00Z","v":597705,"vw":460.691617},{"c":438.94,"h":462.0899,"l":437.7,"n":31803,"o":461.24,"t":"2025-10-15T04:00:00Z","v":1281868,"vw":444.894791},{"c":437.21,"h":441.1601,"l":434.47,"n":26576,"o":439.86,"t":"2025-10-16T04:00:00Z","v":829193,"vw":437.127427},{"c":445,"h":445.74,"l":437.265,"n":20251,"o":437.41,"t":"2025-10-17T04:00:00Z","v":540062,"vw":443.02653},{"c":448.44,"h":448.84,"l":444.7,"n":15447,"o":445,"t":"2025-10-20T04:00:00Z","v":410656,"vw":447.716172},{"c":448.1,"h":452.25,"l":446.94,"n":15612,"o":450.29,"t":"2025-10-21T04:00:00Z","v":395529,"vw":448.272337},{"c":446.86,"h":450.185,"l":445.1801,"n":18885,"o":447.01,"t":"2025-10-22T04:00:00Z","v":528336,"vw":447.082333},{"c":444.83,"h":447.9317,"l":443.395,"n":22639,"o":446.53,"t":"2025-10-23T04:00:00Z","v":773435,"vw":444.847271},{"c":438.98,"h":445.3,"l":438.62,"n":28682,"o":445.3,"t":"2025-10-24T04:00:00Z","v":1070044,"vw":440.033389},{"c":443.99,"h":444.24,"l":437.69,"n":22907,"o":439.55,"t":"2025-10-27T04:00:00Z","v":584994,"vw":442.623208},{"c":440.21,"h":445.12,"l":439.68,"n":18872,"o":441.01,"t":"2025-10-28T04:00:00Z","v":520212,"vw":441.704188},{"c":432.18,"h":440.925,"l":431.25,"n":24625,"o":440.03,"t":"2025-10-29T04:00:00Z","v":710127,"vw":433.630829},{"c":431.98,"h":438.71,"l":429.67,"n":38046,"o":430.48,"t":"2025-10-30T04:00:00Z","v":1306600,"vw":433.162101},{"c":406.71,"h":419.65,"l":404.84,"n":49075,"o":419.65,"t":"2025-10-31T04:00:00Z","v":1961099,"vw":410.167631},{"c":391.5,"h":406.39,"l":391.21,"n":57051,"o":404.8,"t":"2025-11-03T05:00:00Z","v":2287560,"vw":394.083925},{"c":394.24,"h":396.05,"l":389.01,"n":49235,"o":391,"t":"2025-11-04T05:00:00Z","v":1841684,"vw":392.392676},{"c":394.49,"h":397.2062,"l":390.695,"n":52978,"o":391,"t":"2025-11-05T05:00:00Z","v":1885289,"vw":393.442297},{"c":389.1,"h":395.91,"l":387.77,"n":45460,"o":393,"t":"2025-11-06T05:00:00Z","v":1542003,"vw":389.563639},{"c":390.75,"h":394.605,"l":388.15,"n":34451,"o":388.19,"t":"2025-11-07T05:00:00Z","v":1057213,"vw":391.070899},{"c":394,"h":394.745,"l":389.27,"n":38720,"o":390.73,"t":"2025-11-10T05:00:00Z","v":1374386,"vw":393.174254},{"c":391.96,"h":394.68,"l":390.59,"n":38244,"o":393.79,"t":"2025-11-11T05:00:00Z","v":1175822,"vw":392.522516},{"c":391.97,"h":397.5399,"l":391.04,"n":36636,"o":394.03,"t":"2025-11-12T05:00:00Z","v":1128081,"vw":393.309523},{"c":383.38,"h":391.5499,"l":382.09,"n":44489,"o":390.72,"t":"2025-11-13T05:00:00Z","v":1341765,"vw":385.078932},{"c":379.98,"h":384.95,"l":376.745,"n":60859,"o":382.5,"t":"2025-11-14T05:00:00Z","v":2273815,"vw":380.410727},{"c":377.69,"h":381.49,"l":374.53,"n":46545,"o":379.46,"t":"2025-11-17T05:00:00Z","v":1829532,"vw":378.190995},{"c":372.36,"h":379.42,"l":371.56,"n":46881,"o":377.21,"t":"2025-11-18T05:00:00Z","v":1599782,"vw":373.564757},{"c":371.51,"h":373.14,"l":368.17,"n":41202,"o":371.16,"t":"2025-11-19T05:00:00Z","v":1231683,"vw":371.209515},{"c":367.04,"h":376.16,"l":365.7497,"n":45393,"o":375.38,"t":"2025-11-20T05:00:00Z","v":1570197,"vw":368.787346},{"c":368.99,"h":372.38,"l":366.405,"n":49523,"o":367.96,"t":"2025-11-21T05:00:00Z","v":2308580,"vw":368.648605},{"c":368.33,"h":369.54,"l":365.4,"n":48930,"o":368.33,"t":"2025-11-24T05:00:00Z","v":2580947,"vw":367.619585},{"c":369.51,"h":373.53,"l":366.565,"n":46231,"o":370.41,"t":"2025-11-25T05:00:00Z","v":1883108,"vw":369.442706},{"c":369.5,"h":373.42,"l":368.73,"n":38717,"o":372.4,"t":"2025-11-26T05:00:00Z","v":1670422,"vw":370.200743},{"c":369.68,"h":371.96,"l":365.43,"n":23875,"o":370.14,"t":"2025-11-28T05:00:00Z","v":744126,"vw":369.551442},{"c":373.35,"h":375.34,"l":368.2,"n":40222,"o":369.68,"t":"2025-12-01T05:00:00Z","v":1756283,"vw":372.594127},{"c":377.56,"h":377.82,"l":371.26,"n":42299,"o":375.08,"t":"2025-12-02T05:00:00Z","v":1711830,"vw":375.933025},{"c":375.69,"h":379.44,"l":374.43,"n":44987,"o":377.81,"t":"2025-12-03T05:00:00Z","v":2002776,"vw":375.93169},{"c":371.49,"h":377.485,"l":370.27,"n":41303,"o":375.33,"t":"2025-12-04T05:00:00Z","v":1423730,"vw":372.705134},{"c":374.39,"h":375.53,"l":369.05,"n":46729,"o":371.81,"t":"2025-12-05T05:00:00Z","v":1934857,"vw":372.792566},{"c":371.41,"h":373.39,"l":369.34,"n":35805,"o":372.52,"t":"2025-12-08T05:00:00Z","v":1082268,"vw":371.556351},{"c":371.33,"h":374.94,"l":369.28,"n":36405,"o":371.74,"t":"2025-12-09T05:00:00Z","v":1617024,"vw":371.925557},{"c":370.73,"h":373.675,"l":367.2,"n":38933,"o":369.58,"t":"2025-12-10T05:00:00Z","v":1519269,"vw":370.407242},{"c":368.05,"h":376.0329,"l":366.47,"n":36252,"o":374,"t":"2025-12-11T05:00:00Z","v":1007367,"vw":369.367276},{"c":364.7,"h":370.56,"l":363.37,"n":36695,"o":369.62,"t":"2025-12-12T05:00:00Z","v":1378419,"vw":365.698926},{"c":364.84,"h":365.59,"l":361.32,"n":40613,"o":363.89,"t":"2025-12-15T05:00:00Z","v":1654922,"vw":364.227285},{"c":363.83,"h":366.99,"l":359.36,"n":45707,"o":365.98,"t":"2025-12-16T05:00:00Z","v":2013947,"vw":362.666866},{"c":374.49,"h":379.61,"l":366.4901,"n":61197,"o":367.97,"t":"2025-12-17T05:00:00Z","v":2285161,"vw":375.273097},{"c":373.74,"h":375.46,"l":370.5,"n":50990,"o":374.49,"t":"2025-12-18T05:00:00Z","v":2204196,"vw":373.417549},{"c":369.97,"h":375,"l":368.76,"n":40455,"o":374.25,"t":"2025-12-19T05:00:00Z","v":4330550,"vw":370.705861},{"c":372.7,"h":375.39,"l":369.66,"n":36379,"o":371.33,"t":"2025-12-22T05:00:00Z","v":1375133,"vw":373.321512},{"c":378.38,"h":380.1,"l":372,"n":32115,"o":373.81,"t":"2025-12-23T05:00:00Z","v":1035699,"vw":376.425439},{"c":376.48,"h":377.56,"l":375.7409,"n":10879,"o":377.13,"t":"2025-12-24T05:00:00Z","v":253388,"vw":376.571158},{"c":377.04,"h":377.86,"l":375.0001,"n":16170,"o":375.97,"t":"2025-12-26T05:00:00Z","v":333311,"vw":376.805093},{"c":377.28,"h":379.22,"l":375.11,"n":23647,"o":377.5,"t":"2025-12-29T05:00:00Z","v":743989,"vw":376.824808},{"c":383.94,"h":384.9,"l":375.1001,"n":40805,"o":376.59,"t":"2025-12-30T05:00:00Z","v":1533423,"vw":382.587731},{"c":383.32,"h":385.6088,"l":382.435,"n":40333,"o":384.86,"t":"2025-12-31T05:00:00Z","v":1395107,"vw":383.594243},{"c":381.02,"h":384.2,"l":380.02,"n":28964,"o":383.32,"t":"2026-01-02T05:00:00Z","v":786052,"vw":381.227353},{"c":382.68,"h":387.62,"l":381.29,"n":37053,"o":383.87,"t":"2026-01-05T05:00:00Z","v":1094584,"vw":383.694628},{"c":381.06,"h":383.93,"l":378.665,"n":34389,"o":383.66,"t":"2026-01-06T05:00:00Z","v":1006634,"vw":381.294938},{"c":377.49,"h":383.65,"l":377.2199,"n":31383,"o":383.55,"t":"2026-01-07T05:00:00Z","v":840973,"vw":378.557521},{"c":381.89,"h":389.76,"l":376.5,"n":38877,"o":376.5,"t":"2026-01-08T05:00:00Z","v":1236784,"vw":383.390549},{"c":383.14,"h":384.53,"l":379.06,"n":33979,"o":381.02,"t":"2026-01-09T05:00:00Z","v":1084958,"vw":382.557799},{"c":385.64,"h":386.74,"l":381.655,"n":32184,"o":382.59,"t":"2026-01-12T05:00:00Z","v":996944,"vw":385.194374},{"c":391,"h":391.06,"l":381.095,"n":37523,"o":384.84,"t":"2026-01-13T05:00:00Z","v":1273286,"vw":388.648272},{"c":389.23,"h":390.57,"l":385.2,"n":40228,"o":389.99,"t":"2026-01-14T05:00:00Z","v":1220555,"vw":388.543973},{"c":394.44,"h":396.69,"l":389.99,"n":41451,"o":391.58,"t":"2026-01-15T05:00:00Z","v":1328943,"vw":394.333928},{"c":400.61,"h":402.91,"l":392.01,"n":42928,"o":393.21,"t":"2026-01-16T05:00:00Z","v":2132163,"vw":399.699037},{"c":391.08,"h":403.22,"l":390.65,"n":49743,"o":397.87,"t":"2026-01-20T05:00:00Z","v":1815443,"vw":394.906329},{"c":394.95,"h":400.26,"l":392.87,"n":35268,"o":393.42,"t":"2026-01-21T05:00:00Z","v":1192401,"vw":396.2678},{"c":397.49,"h":399.06,"l":394.8419,"n":26367,"o":396.56,"t":"2026-01-22T05:00:00Z","v":713572,"vw":397.099633},{"c":401.66,"h":402,"l":394.735,"n":22900,"o":396.85,"t":"2026-01-23T05:00:00Z","v":795757,"vw":400.264251},{"c":401.07,"h":407.24,"l":398.93,"n":32560,"o":404.19,"t":"2026-01-26T05:00:00Z","v":1207289,"vw":401.373402},{"c":406.08,"h":407.69,"l":396.0436,"n":26194,"o":399.98,"t":"2026-01-27T05:00:00Z","v":1013879,"vw":404.742459},{"c":405.08,"h":410,"l":401.113,"n":36997,"o":408.14,"t":"2026-01-28T05:00:00Z","v":1249615,"vw":404.020321},{"c":403.15,"h":405.74,"l":396.03,"n":31849,"o":405.08,"t":"2026-01-29T05:00:00Z","v":1089053,"vw":401.518738},{"c":402.54,"h":403.095,"l":397.48,"n":29266,"o":400.73,"t":"2026-01-30T05:00:00Z","v":957674,"vw":400.763597},{"c":403.68,"h":407.21,"l":398.58,"n":31187,"o":401.85,"t":"2026-02-02T05:00:00Z","v":1012649,"vw":404.104225},{"c":409.47,"h":409.7,"l":400.745,"n":40643,"o":401.7,"t":"2026-02-03T05:00:00Z","v":1255733,"vw":407.992296},{"c":416.3,"h":420,"l":407.55,"n":48563,"o":410.08,"t":"2026-02-04T05:00:00Z","v":1730570,"vw":416.441494},{"c":417.15,"h":419.06,"l":412.165,"n":35697,"o":414.88,"t":"2026-02-05T05:00:00Z","v":981936,"vw":416.34866},{"c":422.18,"h":422.27,"l":412.24,"n":30775,"o":421.1,"t":"2026-02-06T05:00:00Z","v":1053070,"vw":419.039842},{"c":422.59,"h":423.41,"l":418.12,"n":34360,"o":420.75,"t":"2026-02-09T05:00:00Z","v":1153656,"vw":421.832199},{"c":419.69,"h":423.8375,"l":417.2,"n":36078,"o":421.03,"t":"2026-02-10T05:00:00Z","v":1213093,"vw":419.337647},{"c":421.13,"h":423.81,"l":417.215,"n":33845,"o":419.55,"t":"2026-02-11T05:00:00Z","v":1123982,"vw":421.517398},{"c":453.44,"h":471.17,"l":448.43,"n":73377,"o":449.61,"t":"2026-02-12T05:00:00Z","v":2748645,"vw":460.719716},{"c":461.76,"h":462.8,"l":448.32,"n":42532,"o":453.43,"t":"2026-02-13T05:00:00Z","v":1489351,"vw":459.446514},{"c":457.76,"h":468.1,"l":457.76,"n":42360,"o":464.76,"t":"2026-02-17T05:00:00Z","v":1480550,"vw":461.812516},{"c":451.6,"h":458.94,"l":448.48,"n":33956,"o":455.81,"t":"2026-02-18T05:00:00Z","v":1053187,"vw":451.122307},{"c":453.68,"h":456.16,"l":448.21,"n":24620,"o":453.27,"t":"2026-02-19T05:00:00Z","v":738355,"vw":451.943533},{"c":462.76,"h":465.77,"l":452.63,"n":38653,"o":454.86,"t":"2026-02-20T05:00:00Z","v":1444761,"vw":461.741518},{"c":465.03,"h":467.31,"l":458.18,"n":37978,"o":460.1,"t":"2026-02-23T05:00:00Z","v":1298161,"vw":464.766631},{"c":470.85,"h":471.67,"l":460.7,"n":28395,"o":465.84,"t":"2026-02-24T05:00:00Z","v":879190,"vw":469.001481},{"c":471.33,"h":474.185,"l":464.28,"n":29920,"o":471.54,"t":"2026-02-25T05:00:00Z","v":977030,"vw":470.483301},{"c":471.95,"h":473.46,"l":468.825,"n":29796,"o":473.29,"t":"2026-02-26T05:00:00Z","v":920786,"vw":471.360933},{"c":482.26,"h":482.39,"l":470.445,"n":35090,"o":472.97,"t":"2026-02-27T05:00:00Z","v":1461682,"vw":480.416599},{"c":486.11,"h":490.24,"l":482,"n":36998,"o":485.44,"t":"2026-03-02T05:00:00Z","v":1047643,"vw":486.227047},{"c":480.22,"h":485,"l":475.73,"n":34130,"o":481.16,"t":"2026-03-03T05:00:00Z","v":811879,"vw":480.008124},{"c":478.21,"h":481.62,"l":472.26,"n":26369,"o":479.01,"t":"2026-03-04T05:00:00Z","v":737058,"vw":477.927406},{"c":467.16,"h":475.3175,"l":466.43,"n":32013,"o":474.41,"t":"2026-03-05T05:00:00Z","v":958798,"vw":468.720328},{"c":460.76,"h":466.745,"l":457.71,"n":30965,"o":465.31,"t":"2026-03-06T05:00:00Z","v":880931,"vw":461.75813},{"c":458.03,"h":458.91,"l":452.89,"n":36472,"o":457.5,"t":"2026-03-09T04:00:00Z","v":1269375,"vw":456.353646},{"c":464.11,"h":466.03,"l":455.98,"n":32888,"o":457.13,"t":"2026-03-10T04:00:00Z","v":1112268,"vw":463.269735},{"c":462.56,"h":465.17,"l":458.88,"n":25573,"o":462.6,"t":"2026-03-11T04:00:00Z","v":1014214,"vw":462.551378},{"c":462.63,"h":468.42,"l":458.71,"n":34042,"o":462.68,"t":"2026-03-12T04:00:00Z","v":1040256,"vw":464.326371},{"c":473.12,"h":476.72,"l":465.76,"n":45791,"o":465.76,"t":"2026-03-13T04:00:00Z","v":1537760,"vw":473.356386},{"c":470.79,"h":477.1715,"l":470.16,"n":38238,"o":473.73,"t":"2026-03-16T04:00:00Z","v":1026385,"vw":472.373631},{"c":469.09,"h":473.12,"l":466.62,"n":27705,"o":471.46,"t":"2026-03-17T04:00:00Z","v":791263,"vw":469.346942},{"c":467.28,"h":472.38,"l":465.41,"n":34789,"o":467.49,"t":"2026-03-18T04:00:00Z","v":1256437,"vw":468.690461},{"c":459.16,"h":469.93,"l":458.59,"n":39905,"o":465.4,"t":"2026-03-19T04:00:00Z","v":1334407,"vw":461.385849},{"c":452.35,"h":460.975,"l":450.8,"n":32510,"o":459.09,"t":"2026-03-20T04:00:00Z","v":2055144,"vw":453.60455},{"c":456.64,"h":461.86,"l":454.29,"n":33744,"o":457.33,"t":"2026-03-23T04:00:00Z","v":1036642,"vw":457.540713},{"c":454.75,"h":459.06,"l":451.505,"n":32433,"o":454.64,"t":"2026-03-24T04:00:00Z","v":1130793,"vw":455.223163},{"c":451.01,"h":457.56,"l":438.33,"n":35756,"o":456.21,"t":"2026-03-25T04:00:00Z","v":1201786,"vw":448.889217},{"c":450.01,"h":454.17,"l":447.66,"n":29825,"o":448.03,"t":"2026-03-26T04:00:00Z","v":1002873,"vw":450.705508},{"c":438.32,"h":450.75,"l":430.415,"n":38243,"o":450,"t":"2026-03-27T04:00:00Z","v":1177173,"vw":439.380758},{"c":426.78,"h":441.72,"l":425.38,"n":35252,"o":441.72,"t":"2026-03-30T04:00:00Z","v":916466,"vw":429.070253},{"c":433.97,"h":435.61,"l":424.98,"n":29597,"o":430,"t":"2026-03-31T04:00:00Z","v":1022577,"vw":432.42072},{"c":434.13,"h":437.58,"l":430.07,"n":30575,"o":432.21,"t":"2026-04-01T04:00:00Z","v":853280,"vw":434.320082},{"c":438.96,"h":440.05,"l":430.36,"n":29702,"o":431.92,"t":"2026-04-02T04:00:00Z","v":845818,"vw":437.138788},{"c":441.39,"h":442.89,"l":437.99,"n":23351,"o":438.99,"t":"2026-04-06T04:00:00Z","v":630453,"vw":440.714829},{"c":442.45,"h":445.57,"l":439.11,"n":21793,"o":440.98,"t":"2026-04-07T04:00:00Z","v":529474,"vw":442.871909},{"c":447.73,"h":448.54,"l":443.3626,"n":27840,"o":446.23,"t":"2026-04-08T04:00:00Z","v":868377,"vw":447.383654},{"c":442.5,"h":446.45,"l":438.25,"n":26357,"o":445.81,"t":"2026-04-09T04:00:00Z","v":759121,"vw":442.569445},{"c":433.69,"h":442.23,"l":432.935,"n":27805,"o":441.28,"t":"2026-04-10T04:00:00Z","v":844269,"vw":434.64181},{"c":439.91,"h":439.91,"l":433.01,"n":22025,"o":434.25,"t":"2026-04-13T04:00:00Z","v":740225,"vw":438.774629},{"c":440.08,"h":442.91,"l":435.65,"n":30296,"o":438.09,"t":"2026-04-14T04:00:00Z","v":750356,"vw":439.943229},{"c":440.21,"h":442.45,"l":436.79,"n":25346,"o":438.78,"t":"2026-04-15T04:00:00Z","v":714661,"vw":440.26767},{"c":444.46,"h":444.74,"l":439.13,"n":25923,"o":441,"t":"2026-04-16T04:00:00Z","v":694041,"vw":443.096508},{"c":441.96,"h":445.86,"l":440.53,"n":29544,"o":443.69,"t":"2026-04-17T04:00:00Z","v":1424431,"vw":442.115407},{"c":446.92,"h":450,"l":444.44,"n":33453,"o":444.44,"t":"2026-04-20T04:00:00Z","v":841746,"vw":447.630804},{"c":445.48,"h":449.86,"l":442.47,"n":27772,"o":449.86,"t":"2026-04-21T04:00:00Z","v":825395,"vw":445.301544},{"c":441.66,"h":448.555,"l":439.02,"n":27948,"o":444.47,"t":"2026-04-22T04:00:00Z","v":764731,"vw":442.347042},{"c":443.17,"h":444.825,"l":440.04,"n":25679,"o":442.97,"t":"2026-04-23T04:00:00Z","v":704734,"vw":442.903093},{"c":438.26,"h":444.5881,"l":436.98,"n":25742,"o":441.32,"t":"2026-04-24T04:00:00Z","v":675250,"vw":438.718658},{"c":431.6,"h":437.185,"l":431.1,"n":31831,"o":434.93,"t":"2026-04-27T04:00:00Z","v":864651,"vw":433.162546},{"c":434.74,"h":435.61,"l":430.48,"n":32595,"o":432.39,"t":"2026-04-28T04:00:00Z","v":883013,"vw":433.630097},{"c":429.23,"h":437.13,"l":424.0517,"n":34037,"o":434.57,"t":"2026-04-29T04:00:00Z","v":923251,"vw":427.832821},{"c":439.03,"h":440.815,"l":428.32,"n":32217,"o":430.22,"t":"2026-04-30T04:00:00Z","v":1155959,"vw":438.015182},{"c":435.9,"h":441.95,"l":435.88,"n":27191,"o":440.99,"t":"2026-05-01T04:00:00Z","v":618550,"vw":436.931722},{"c":437.59,"h":440.89,"l":433.5018,"n":30766,"o":434.65,"t":"2026-05-04T04:00:00Z","v":746782,"vw":437.815947},{"c":438,"h":444.24,"l":436.03,"n":33155,"o":437.99,"t":"2026-05-05T04:00:00Z","v":852110,"vw":437.925524},{"c":433.66,"h":436.905,"l":426.7,"n":39128,"o":435.01,"t":"2026-05-06T04:00:00Z","v":1442066,"vw":432.314943},{"c":433.2,"h":435.94,"l":429.78,"n":40825,"o":430.95,"t":"2026-05-07T04:00:00Z","v":1121512,"vw":432.940899},{"c":383.99,"h":424.4,"l":381.25,"n":85160,"o":417,"t":"2026-05-08T04:00:00Z","v":3103156,"vw":388.363074},{"c":392.17,"h":399.6,"l":388.6,"n":62007,"o":389.34,"t":"2026-05-11T04:00:00Z","v":2009851,"vw":393.641217},{"c":391.39,"h":400.27,"l":390.895,"n":46378,"o":396.1,"t":"2026-05-12T04:00:00Z","v":1663977,"vw":394.851552},{"c":397.89,"h":400.14,"l":386.79,"n":44025,"o":390.9,"t":"2026-05-13T04:00:00Z","v":1369081,"vw":394.500687},{"c":399.33,"h":403.505,"l":392.35,"n":33901,"o":402,"t":"2026-05-14T04:00:00Z","v":975560,"vw":398.986505},{"c":393.28,"h":400.08,"l":391.31,"n":34301,"o":396.8,"t":"2026-05-15T04:00:00Z","v":1177235,"vw":394.244156},{"c":410.27,"h":411.01,"l":395.195,"n":46252,"o":397.35,"t":"2026-05-18T04:00:00Z","v":1972228,"vw":403.823555},{"c":398.73,"h":411.69,"l":398.19,"n":37809,"o":409.98,"t":"2026-05-19T04:00:00Z","v":1091582,"vw":401.773275},{"c":395.92,"h":403.77,"l":392.46,"n":36681,"o":398.06,"t":"2026-05-20T04:00:00Z","v":1260539,"vw":397.826009},{"c":400.24,"h":400.96,"l":390.8001,"n":36966,"o":393.78,"t":"2026-05-21T04:00:00Z","v":1590192,"vw":397.192782},{"c":404.08,"h":407.085,"l":399.85,"n":32190,"o":402.37,"t":"2026-05-22T04:00:00Z","v":957585,"vw":403.704702},{"c":410.48,"h":413.4099,"l":401.04,"n":39003,"o":403.05,"t":"2026-05-26T04:00:00Z","v":1355476,"vw":410.389106},{"c":408.71,"h":413.08,"l":407.555,"n":26133,"o":410.39,"t":"2026-05-27T04:00:00Z","v":705536,"vw":410.235969},{"c":411.54,"h":416.55,"l":405.13,"n":33530,"o":408.78,"t":"2026-05-28T04:00:00Z","v":1141826,"vw":412.028152},{"c":403.28,"h":411.4,"l":401.85,"n":32414,"o":409.72,"t":"2026-05-29T04:00:00Z","v":2106320,"vw":403.798844},{"c":411.58,"h":415.561,"l":405.2,"n":37918,"o":407,"t":"2026-06-01T04:00:00Z","v":1068180,"vw":411.828879},{"c":415.42,"h":417.01,"l":406,"n":29309,"o":414.57,"t":"2026-06-02T04:00:00Z","v":889402,"vw":414.250026},{"c":408.39,"h":416.205,"l":408.27,"n":29346,"o":413.45,"t":"2026-06-03T04:00:00Z","v":922798,"vw":410.767952},{"c":410.72,"h":416.338,"l":410.08,"n":27771,"o":412.78,"t":"2026-06-04T04:00:00Z","v":784161,"vw":411.565827},{"c":410.34,"h":412.9,"l":407.45,"n":32115,"o":411.23,"t":"2026-06-05T04:00:00Z","v":910977,"vw":409.833156},{"c":406.8,"h":410.07,"l":401.62,"n":32188,"o":408.7,"t":"2026-06-08T04:00:00Z","v":1166355,"vw":405.379848},{"c":414.07,"h":415.61,"l":403.66,"n":38176,"o":405.73,"t":"2026-06-09T04:00:00Z","v":1087551,"vw":410.561694},{"c":411.64,"h":418.9699,"l":411.62,"n":29474,"o":415,"t":"2026-06-10T04:00:00Z","v":1089713,"vw":414.525436},{"c":410.35,"h":413.99,"l":403.99,"n":24507,"o":411.44,"t":"2026-06-11T04:00:00Z","v":994909,"vw":410.461804},{"c":412.25,"h":413.83,"l":407.77,"n":20638,"o":413.13,"t":"2026-06-12T04:00:00Z","v":602949,"vw":412.369449},{"c":411.72,"h":415,"l":408.29,"n":31282,"o":412.99,"t":"2026-06-15T04:00:00Z","v":1346003,"vw":411.074127},{"c":404.93,"h":416.455,"l":401.97,"n":33067,"o":410.67,"t":"2026-06-16T04:00:00Z","v":1026043,"vw":404.827673},{"c":400.7,"h":407.2139,"l":397.5,"n":36163,"o":403.29,"t":"2026-06-17T04:00:00Z","v":1339671,"vw":401.214055},{"c":395.17,"h":400.6,"l":392.4201,"n":37890,"o":400.6,"t":"2026-06-18T04:00:00Z","v":2445506,"vw":396.128319},{"c":392.23,"h":401.23,"l":390.605,"n":40373,"o":397.03,"t":"2026-06-22T04:00:00Z","v":1513371,"vw":394.559386},{"c":389.44,"h":395.81,"l":389.41,"n":32189,"o":391.8,"t":"2026-06-23T04:00:00Z","v":967099,"vw":391.056519},{"c":400.6,"h":403.46,"l":389.02,"n":36007,"o":390.3,"t":"2026-06-24T04:00:00Z","v":1205371,"vw":400.258354},{"c":397.01,"h":408.8,"l":396.66,"n":33386,"o":398.98,"t":"2026-06-25T04:00:00Z","v":1081372,"vw":401.725076},{"c":402.89,"h":403.6399,"l":395.09,"n":31541,"o":396.39,"t":"2026-06-26T04:00:00Z","v":1304509,"vw":402.1212},{"c":412.6,"h":417,"l":401.145,"n":39029,"o":403.02,"t":"2026-06-29T04:00:00Z","v":1329879,"vw":412.69163},{"c":415.29,"h":418.99,"l":408.08,"n":36216,"o":411.41,"t":"2026-06-30T04:00:00Z","v":1459712,"vw":415.216945},{"c":418.94,"h":422.54,"l":413.5,"n":31415,"o":414.35,"t":"2026-07-01T04:00:00Z","v":948920,"vw":419.024898},{"c":422.66,"h":424.49,"l":419.1001,"n":23692,"o":422.08,"t":"2026-07-02T04:00:00Z","v":550117,"vw":421.953663},{"c":422.83,"h":425.92,"l":417.05,"n":24431,"o":419.5,"t":"2026-07-06T04:00:00Z","v":729683,"vw":423.268182},{"c":424.21,"h":431.9999,"l":423.97,"n":34723,"o":428.38,"t":"2026-07-07T04:00:00Z","v":1027086,"vw":427.007865},{"c":420.54,"h":425.08,"l":414.5,"n":32243,"o":422.84,"t":"2026-07-08T04:00:00Z","v":1035857,"vw":419.795766},{"c":417.21,"h":424.5539,"l":412.16,"n":30305,"o":422.38,"t":"2026-07-09T04:00:00Z","v":965610,"vw":415.891511},{"c":422.88,"h":425.17,"l":413.835,"n":24307,"o":417.22,"t":"2026-07-10T04:00:00Z","v":631798,"vw":422.933273},{"c":418.06,"h":427.345,"l":417.15,"n":27255,"o":424.23,"t":"2026-07-13T04:00:00Z","v":734576,"vw":419.295753},{"c":413.71,"h":417.12,"l":412.43,"n":25171,"o":414.67,"t":"2026-07-14T04:00:00Z","v":765881,"vw":414.23576},{"c":407.18,"h":413.2125,"l":406.39,"n":24940,"o":412.95,"t":"2026-07-15T04:00:00Z","v":634860,"vw":408.330383},{"c":414.19,"h":414.26,"l":405.455,"n":24716,"o":407.1,"t":"2026-07-16T04:00:00Z","v":779152,"vw":413.132468},{"c":413.31,"h":420.65,"l":411.32,"n":33256,"o":412.2,"t":"2026-07-17T04:00:00Z","v":1850358,"vw":414.565419},{"c":410.43,"h":422.22,"l":409.58,"n":24954,"o":418.27,"t":"2026-07-20T04:00:00Z","v":756674,"vw":411.542961},{"c":406.28,"h":411.39,"l":401.58,"n":24772,"o":410.38,"t":"2026-07-21T04:00:00Z","v":821127,"vw":405.825084},{"c":404.33,"h":409.09,"l":402.1924,"n":22538,"o":407.86,"t":"2026-07-22T04:00:00Z","v":533017,"vw":404.953587},{"c":407.02,"h":408.96,"l":402.41,"n":24513,"o":402.41,"t":"2026-07-23T04:00:00Z","v":721753,"vw":406.039297},{"c":417.83,"h":418.7,"l":404.235,"n":27656,"o":406.71,"t":"2026-07-24T04:00:00Z","v":770786,"vw":414.80557},{"c":423.8,"h":427.25,"l":418.61,"n":31856,"o":419.5,"t":"2026-07-27T04:00:00Z","v":834548,"vw":424.054994},{"c":440.31,"h":442.22,"l":426.155,"n":36409,"o":428.13,"t":"2026-07-28T04:00:00Z","v":945183,"vw":439.184128},{"c":434.2,"h":441.7299,"l":432.93,"n":31123,"o":437.81,"t":"2026-07-29T04:00:00Z","v":1210235,"vw":436.115367},{"c":430.82,"h":435.37,"l":421.44,"n":31693,"o":433.15,"t":"2026-07-30T04:00:00Z","v":828921,"vw":428.278093},{"c":435.75,"h":438.76,"l":426.8,"n":23870,"o":426.8,"t":"2026-07-31T04:00:00Z","v":709372,"vw":435.16088},{"c":437.19,"h":442.2099,"l":435.94,"n":31538,"o":438.58,"t":"2026-08-03T04:00:00Z","v":958048,"vw":438.030762},{"c":442.85,"h":445.635,"l":433.911,"n":36143,"o":437.98,"t":"2026-08-04T04:00:00Z","v":1023627,"vw":442.878084},{"c":438.14,"h":445.87,"l":436.58,"n":41656,"o":444.49,"t":"2026-08-05T04:00:00Z","v":1212694,"vw":439.430979},{"c":474.07,"h":493.57,"l":464.01,"n":55811,"o":474.88,"t":"2026-08-06T04:00:00Z","v":1910455,"vw":474.747797},{"c":467.55,"h":479.84,"l":467.31,"n":34429,"o":478.34,"t":"2026-08-07T04:00:00Z","v":996967,"vw":470.050277},{"c":461.98,"h":469.99,"l":457,"n":31451,"o":469.99,"t":"2026-08-10T04:00:00Z","v":823197,"vw":461.525841},{"c":466.86,"h":470.49,"l":457.885,"n":28275,"o":459.41,"t":"2026-08-11T04:00:00Z","v":764718,"vw":466.491766},{"c":469.74,"h":470.67,"l":462.35,"n":22683,"o":466.29,"t":"2026-08-12T04:00:00Z","v":574177,"vw":468.365612},{"c":465.04,"h":471,"l":460.595,"n":24070,"o":469.81,"t":"2026-08-13T04:00:00Z","v":638699,"vw":464.616265},{"c":466.51,"h":468.46,"l":461.6525,"n":24213,"o":466,"t":"2026-08-14T04:00:00Z","v":834365,"vw":466.33454},{"c":457.08,"h":467.1999,"l":457.08,"n":22970,"o":463.08,"t":"2026-08-17T04:00:00Z","v":826342,"vw":459.127521},{"c":469.5,"h":472.7,"l":458.89,"n":32214,"o":458.89,"t":"2026-08-18T04:00:00Z","v":1294587,"vw":469.438676},{"c":480.84,"h":484.24,"l":469,"n":43667,"o":469.74,"t":"2026-08-19T04:00:00Z","v":1463843,"vw":480.235275},{"c":473.63,"h":486.25,"l":472.47,"n":40370,"o":477.92,"t":"2026-08-20T04:00:00Z","v":1562157,"vw":477.315268},{"c":480.47,"h":483.71,"l":471.55,"n":33671,"o":471.55,"t":"2026-08-21T04:00:00Z","v":1298539,"vw":479.456771},{"c":481.52,"h":486.04,"l":478.52,"n":32109,"o":481.1,"t":"2026-08-24T04:00:00Z","v":923722,"vw":481.597853},{"c":485.39,"h":487.33,"l":480.405,"n":29009,"o":484.07,"t":"2026-08-25T04:00:00Z","v":1083765,"vw":485.424192},{"c":487.28,"h":490.19,"l":481.0901,"n":27533,"o":482.56,"t":"2026-08-26T04:00:00Z","v":806317,"vw":487.610393},{"c":486.54,"h":490.03,"l":483.965,"n":21749,"o":485.38,"t":"2026-08-27T04:00:00Z","v":524292,"vw":486.959918},{"c":486,"h":488.96,"l":483.29,"n":20182,"o":488.96,"t":"2026-08-28T04:00:00Z","v":504887,"vw":485.637828},{"c":485.3,"h":488.75,"l":484.11,"n":23954,"o":486,"t":"2026-08-31T04:00:00Z","v":1141991,"vw":485.429485},{"c":491.24,"h":494.85,"l":486.27,"n":35499,"o":487.74,"t":"2026-09-01T04:00:00Z","v":1005013,"vw":491.187778},{"c":478.92,"h":492.88,"l":478.17,"n":33855,"o":491.64,"t":"2026-09-02T04:00:00Z","v":1282442,"vw":480.869144},{"c":472.23,"h":482.58,"l":470.44,"n":33141,"o":480.42,"t":"2026-09-03T04:00:00Z","v":1006944,"vw":474.443665},{"c":468.05,"h":472.73,"l":466.39,"n":26017,"o":470.58,"t":"2026-09-04T04:00:00Z","v":751503,"vw":468.786494},{"c":462.98,"h":467.555,"l":458.55,"n":26060,"o":465.02,"t":"2026-09-08T04:00:00Z","v":1048260,"vw":462.521563},{"c":459.89,"h":468.0274,"l":459.65,"n":32344,"o":463.85,"t":"2026-09-09T04:00:00Z","v":894894,"vw":461.950448},{"c":463.88,"h":466.95,"l":460.43,"n":27262,"o":462.72,"t":"2026-09-10T04:00:00Z","v":770817,"vw":463.796451},{"c":466.16,"h":470.99,"l":465.93,"n":23395,"o":467.88,"t":"2026-09-11T04:00:00Z","v":691175,"vw":467.244808},{"c":474.13,"h":478.84,"l":464.16,"n":35535,"o":468.37,"t":"2026-09-14T04:00:00Z","v":1136456,"vw":474.264631},{"c":469.14,"h":478.53,"l":466.48,"n":31496,"o":476.49,"t":"2026-09-15T04:00:00Z","v":1182171,"vw":469.67233},{"c":460.53,"h":469.85,"l":460.15,"n":31171,"o":468.2,"t":"2026-09-16T04:00:00Z","v":1001881,"vw":462.506355},{"c":459.68,"h":465.58,"l":457.355,"n":21819,"o":460.91,"t":"2026-09-17T04:00:00Z","v":569246,"vw":459.9982},{"c":458.67,"h":461.59,"l":455.22,"n":28222,"o":459.38,"t":"2026-09-18T04:00:00Z","v":1747412,"vw":458.832115},{"c":461.36,"h":464.24,"l":457.75,"n":22972,"o":464.24,"t":"2026-09-21T04:00:00Z","v":653790,"vw":460.837363},{"c":456.7,"h":462.475,"l":453.37,"n":24892,"o":462.42,"t":"2026-09-22T04:00:00Z","v":789280,"vw":457.087334},{"c":460.44,"h":465.005,"l":456.32,"n":27138,"o":458.14,"t":"2026-09-23T04:00:00Z","v":815269,"vw":461.98663},{"c":454.91,"h":463.67,"l":451.55,"n":27642,"o":460.82,"t":"2026-09-24T04:00:00Z","v":922964,"vw":457.813084},{"c":456.88,"h":461.13,"l":454.63,"n":22367,"o":454.91,"t":"2026-09-25T04:00:00Z","v":574641,"vw":457.355184},{"c":452.08,"h":456.8,"l":451.43,"n":22403,"o":453.94,"t":"2026-09-28T04:00:00Z","v":618808,"vw":453.311204},{"c":446.12,"h":451.63,"l":445.49,"n":23137,"o":450.23,"t":"2026-09-29T04:00:00Z","v":895270,"vw":447.387981},{"c":445.97,"h":450.59,"l":445.97,"n":25113,"o":446.07,"t":"2026-09-30T04:00:00Z","v":796252,"vw":447.118125},{"c":448.03,"h":450.05,"l":443.675,"n":27803,"o":447,"t":"2026-10-01T04:00:00Z","v":697072,"vw":447.676285},{"c":447.41,"h":451.24,"l":445.96,"n":24041,"o":449.8,"t":"2026-10-02T04:00:00Z","v":616962,"vw":448.315104},{"c":455.37,"h":458.15,"l":448.05,"n":28004,"o":448.05,"t":"2026-10-05T04:00:00Z","v":834839,"vw":455.193328},{"c":456.28,"h":459.15,"l":453.1803,"n":29500,"o":455.96,"t":"2026-10-06T04:00:00Z","v":1121247,"vw":455.950081},{"c":448.33,"h":458.165,"l":448.25,"n":29877,"o":456.28,"t":"2026-10-07T04:00:00Z","v":721400,"vw":450.552723},{"c":447.12,"h":450.6485,"l":443.12,"n":29432,"o":444.76,"t":"2026-10-08T04:00:00Z","v":722616,"vw":446.872966},{"c":444.18,"h":449,"l":442.07,"n":35505,"o":447.11,"t":"2026-10-09T04:00:00Z","v":909054,"vw":444.464296},{"c":446.33,"h":448.92,"l":441.05,"n":24262,"o":444.79,"t":"2026-10-12T04:00:00Z","v":663329,"vw":445.759455},{"c":449.01,"h":451.19,"l":443.5201,"n":26169,"o":448.53,"t":"2026-10-13T04:00:00Z","v":848149,"vw":448.570109},{"c":451.73,"h":453.22,"l":446.7,"n":29385,"o":451.27,"t":"2026-10-14T04:00:00Z","v":769846,"vw":450.93395},{"c":456.39,"h":461.68,"l":455.21,"n":29353,"o":458.65,"t":"2026-10-15T04:00:00Z","v":799785,"vw":457.241602},{"c":463.15,"h":468.98,"l":458.945,"n":36422,"o":459.71,"t":"2026-10-16T04:00:00Z","v":1258164,"vw":464.20595},{"c":458.9,"h":463.77,"l":457.75,"n":25681,"o":461.14,"t":"2026-10-19T04:00:00Z","v":748396,"vw":459.787481},{"c":463.46,"h":463.955,"l":459.13,"n":21057,"o":461.73,"t":"2026-10-20T04:00:00Z","v":453366,"vw":462.474583},{"c":467.5,"h":468.99,"l":464.45,"n":23209,"o":465.25,"t":"2026-10-21T04:00:00Z","v":580327,"vw":466.813002},{"c":477.81,"h":479.48,"l":467.31,"n":37796,"o":469.9025,"t":"2026-10-22T04:00:00Z","v":1223100,"vw":474.931583}],"volatilityBars":[{"c":459.6,"h":459.6,"l":459.54,"n":12,"o":459.54,"t":"2026-09-21T13:00:00Z","v":104,"vw":459.57},{"c":464.01,"h":464.01,"l":459.67,"n":70,"o":461.51,"t":"2026-09-21T13:15:00Z","v":1072,"vw":462.008106},{"c":458.23,"h":464.24,"l":457.89,"n":485,"o":464.24,"t":"2026-09-21T13:30:00Z","v":12711,"vw":462.117693},{"c":458.97,"h":459.29,"l":457.75,"n":542,"o":458.815,"t":"2026-09-21T13:45:00Z","v":11255,"vw":458.577716},{"c":459.35,"h":460.12,"l":458.56,"n":598,"o":459.16,"t":"2026-09-21T14:00:00Z","v":11177,"vw":459.272154},{"c":459.775,"h":460.18,"l":459.1735,"n":641,"o":459.1735,"t":"2026-09-21T14:15:00Z","v":9920,"vw":459.756904},{"c":458.465,"h":459.7925,"l":458.465,"n":707,"o":459.775,"t":"2026-09-21T14:30:00Z","v":11886,"vw":459.105495},{"c":458.91,"h":459.43,"l":458.46,"n":425,"o":458.54,"t":"2026-09-21T14:45:00Z","v":7279,"vw":459.104849},{"c":460.11,"h":460.11,"l":458.75,"n":646,"o":458.89,"t":"2026-09-21T15:00:00Z","v":7968,"vw":459.505209},{"c":460.4,"h":460.54,"l":459.46,"n":808,"o":460.12,"t":"2026-09-21T15:15:00Z","v":12442,"vw":459.956014},{"c":460.58,"h":461.17,"l":460.14,"n":531,"o":460.365,"t":"2026-09-21T15:30:00Z","v":6378,"vw":460.540157},{"c":461.68,"h":461.9599,"l":460.2101,"n":902,"o":460.2101,"t":"2026-09-21T15:45:00Z","v":16936,"vw":461.288529},{"c":461.83,"h":462.56,"l":461.33,"n":775,"o":461.715,"t":"2026-09-21T16:00:00Z","v":18690,"vw":462.046625},{"c":461.06,"h":462.2,"l":460.49,"n":779,"o":462.155,"t":"2026-09-21T16:15:00Z","v":18329,"vw":461.663013},{"c":460.12,"h":461.29,"l":460.04,"n":698,"o":460.97,"t":"2026-09-21T16:30:00Z","v":8797,"vw":460.898964},{"c":459.72,"h":460.56,"l":459.71,"n":575,"o":460.35,"t":"2026-09-21T16:45:00Z","v":10040,"vw":460.12306},{"c":460.5,"h":460.5,"l":459.89,"n":583,"o":460.02,"t":"2026-09-21T17:00:00Z","v":11268,"vw":460.266361},{"c":460.02,"h":461.1575,"l":459.78,"n":639,"o":460.635,"t":"2026-09-21T17:15:00Z","v":8518,"vw":460.374326},{"c":458.87,"h":460.16,"l":458.86,"n":681,"o":460.16,"t":"2026-09-21T17:30:00Z","v":10039,"vw":459.552774},{"c":459.51,"h":459.925,"l":458.9401,"n":609,"o":459,"t":"2026-09-21T17:45:00Z","v":8094,"vw":459.336071},{"c":459.73,"h":460.125,"l":459.235,"n":736,"o":459.75,"t":"2026-09-21T18:00:00Z","v":10063,"vw":459.66591},{"c":459.695,"h":459.8,"l":459.42,"n":671,"o":459.55,"t":"2026-09-21T18:15:00Z","v":15771,"vw":459.587796},{"c":460.045,"h":460.05,"l":459.59,"n":881,"o":459.655,"t":"2026-09-21T18:30:00Z","v":11087,"vw":459.804192},{"c":460.305,"h":460.69,"l":460.005,"n":814,"o":460.27,"t":"2026-09-21T18:45:00Z","v":15098,"vw":460.356287},{"c":460.015,"h":460.52,"l":459.1086,"n":907,"o":460.17,"t":"2026-09-21T19:00:00Z","v":14335,"vw":459.935684},{"c":460.41,"h":460.64,"l":459.95,"n":999,"o":460.24,"t":"2026-09-21T19:15:00Z","v":16515,"vw":460.324747},{"c":460.295,"h":460.5,"l":460.085,"n":1285,"o":460.41,"t":"2026-09-21T19:30:00Z","v":25014,"vw":460.247174},{"c":461.62,"h":461.98,"l":459.94,"n":4044,"o":460.23,"t":"2026-09-21T19:45:00Z","v":101683,"vw":461.210102},{"c":461.36,"h":461.62,"l":461.36,"n":81,"o":461.62,"t":"2026-09-21T20:00:00Z","v":219515,"vw":461.361972},{"c":461.5,"h":461.5,"l":461.5,"n":1,"o":461.5,"t":"2026-09-22T11:30:00Z","v":250,"vw":461.5},{"c":457.18,"h":462.475,"l":456.11,"n":791,"o":462.42,"t":"2026-09-22T13:30:00Z","v":25171,"vw":459.86763},{"c":457.84,"h":458.1,"l":455.75,"n":812,"o":457.205,"t":"2026-09-22T13:45:00Z","v":28787,"vw":457.352286},{"c":455.48,"h":457.59,"l":453.37,"n":1062,"o":457.59,"t":"2026-09-22T14:00:00Z","v":24433,"vw":455.577074},{"c":454.43,"h":455.54,"l":453.98,"n":1198,"o":455.2186,"t":"2026-09-22T14:15:00Z","v":32325,"vw":454.703586},{"c":457.03,"h":457.1399,"l":453.51,"n":1505,"o":454.3,"t":"2026-09-22T14:30:00Z","v":38036,"vw":455.049407},{"c":456.345,"h":457.55,"l":456,"n":724,"o":457.05,"t":"2026-09-22T14:45:00Z","v":15385,"vw":456.638078},{"c":456.24,"h":456.67,"l":455.92,"n":716,"o":456.34,"t":"2026-09-22T15:00:00Z","v":16372,"vw":456.326942},{"c":457.45,"h":457.45,"l":456.39,"n":630,"o":457.04,"t":"2026-09-22T15:15:00Z","v":20695,"vw":456.933366},{"c":457.3,"h":457.8,"l":457.06,"n":314,"o":457.44,"t":"2026-09-22T15:30:00Z","v":4602,"vw":457.320477},{"c":455.6,"h":457.7299,"l":455.32,"n":725,"o":457.35,"t":"2026-09-22T15:45:00Z","v":19009,"vw":456.511189},{"c":456.805,"h":457.0999,"l":455.32,"n":725,"o":455.6,"t":"2026-09-22T16:00:00Z","v":15294,"vw":456.220438},{"c":455.91,"h":456.805,"l":455.06,"n":806,"o":456.805,"t":"2026-09-22T16:15:00Z","v":21295,"vw":455.671141},{"c":456.18,"h":456.49,"l":455.795,"n":519,"o":455.795,"t":"2026-09-22T16:30:00Z","v":9671,"vw":456.135345},{"c":456.76,"h":457.12,"l":456.315,"n":554,"o":456.315,"t":"2026-09-22T16:45:00Z","v":14659,"vw":456.737826},{"c":456.48,"h":457.66,"l":456.24,"n":627,"o":456.58,"t":"2026-09-22T17:00:00Z","v":13144,"vw":456.981509},{"c":456.74,"h":456.79,"l":456.4,"n":652,"o":456.465,"t":"2026-09-22T17:15:00Z","v":9217,"vw":456.624652},{"c":457.61,"h":457.99,"l":456.06,"n":762,"o":456.74,"t":"2026-09-22T17:30:00Z","v":16467,"vw":456.96525},{"c":458.59,"h":458.72,"l":457.2892,"n":612,"o":457.2892,"t":"2026-09-22T17:45:00Z","v":14059,"vw":458.293414},{"c":458.585,"h":459,"l":457.98,"n":668,"o":458.29,"t":"2026-09-22T18:00:00Z","v":13043,"vw":458.529492},{"c":459.39,"h":459.39,"l":458.3064,"n":651,"o":458.565,"t":"2026-09-22T18:15:00Z","v":14029,"vw":458.868503},{"c":458.535,"h":459.67,"l":457.6601,"n":965,"o":459.42,"t":"2026-09-22T18:30:00Z","v":28138,"vw":458.654568},{"c":458.29,"h":459.19,"l":458.281,"n":813,"o":458.58,"t":"2026-09-22T18:45:00Z","v":15579,"vw":458.772834},{"c":458.35,"h":458.96,"l":457.69,"n":972,"o":458.29,"t":"2026-09-22T19:00:00Z","v":27494,"vw":458.211594},{"c":458.4175,"h":458.99,"l":458.13,"n":1195,"o":458.35,"t":"2026-09-22T19:15:00Z","v":23767,"vw":458.635491},{"c":458.695,"h":459.3494,"l":458.08,"n":1510,"o":458.415,"t":"2026-09-22T19:30:00Z","v":31845,"vw":458.626632},{"c":456.7,"h":459.46,"l":456.64,"n":3815,"o":458.8,"t":"2026-09-22T19:45:00Z","v":95872,"vw":457.656102},{"c":456.7,"h":456.95,"l":456.7,"n":74,"o":456.95,"t":"2026-09-22T20:00:00Z","v":187147,"vw":456.70133},{"c":461.62,"h":461.62,"l":456.32,"n":809,"o":458.14,"t":"2026-09-23T13:30:00Z","v":23966,"vw":459.488367},{"c":461.44,"h":462.19,"l":460.11,"n":920,"o":461.55,"t":"2026-09-23T13:45:00Z","v":17546,"vw":461.314662},{"c":463.525,"h":464.22,"l":461.8,"n":968,"o":461.98,"t":"2026-09-23T14:00:00Z","v":19271,"vw":462.917489},{"c":461.885,"h":463.96,"l":461.695,"n":507,"o":463.525,"t":"2026-09-23T14:15:00Z","v":9150,"vw":462.796499},{"c":463.605,"h":463.985,"l":461.885,"n":940,"o":461.885,"t":"2026-09-23T14:30:00Z","v":28263,"vw":463.281886},{"c":462.6375,"h":463.87,"l":462.46,"n":640,"o":463.56,"t":"2026-09-23T14:45:00Z","v":12455,"vw":463.484858},{"c":462.51,"h":463.05,"l":461.66,"n":624,"o":462.35,"t":"2026-09-23T15:00:00Z","v":9422,"vw":462.511214},{"c":462.76,"h":462.979,"l":461.47,"n":964,"o":462.35,"t":"2026-09-23T15:15:00Z","v":18936,"vw":462.303982},{"c":463.29,"h":463.31,"l":462.16,"n":906,"o":462.56,"t":"2026-09-23T15:30:00Z","v":14058,"vw":462.933111},{"c":462.91,"h":463.37,"l":462.68,"n":919,"o":463.15,"t":"2026-09-23T15:45:00Z","v":19563,"vw":463.04621},{"c":462.855,"h":463.63,"l":462.41,"n":852,"o":462.91,"t":"2026-09-23T16:00:00Z","v":19680,"vw":463.207744},{"c":463.51,"h":463.51,"l":462.53,"n":568,"o":462.8,"t":"2026-09-23T16:15:00Z","v":9917,"vw":462.983997},{"c":463.695,"h":463.72,"l":463,"n":769,"o":463.31,"t":"2026-09-23T16:30:00Z","v":16051,"vw":463.372238},{"c":463.56,"h":464.58,"l":463.29,"n":864,"o":463.7171,"t":"2026-09-23T16:45:00Z","v":21135,"vw":463.894008},{"c":463.35,"h":463.96,"l":462.19,"n":904,"o":463.35,"t":"2026-09-23T17:00:00Z","v":29099,"vw":463.196763},{"c":464.1,"h":464.34,"l":463.35,"n":502,"o":463.35,"t":"2026-09-23T17:15:00Z","v":5997,"vw":463.840926},{"c":463.81,"h":464.33,"l":463.14,"n":781,"o":464.285,"t":"2026-09-23T17:30:00Z","v":12719,"vw":463.933022},{"c":464.5,"h":464.67,"l":463.6813,"n":574,"o":463.81,"t":"2026-09-23T17:45:00Z","v":7611,"vw":464.185222},{"c":464.38,"h":465.005,"l":463.97,"n":790,"o":464.55,"t":"2026-09-23T18:00:00Z","v":12676,"vw":464.578435},{"c":464.035,"h":464.76,"l":463.66,"n":935,"o":464.225,"t":"2026-09-23T18:15:00Z","v":23845,"vw":464.269805},{"c":463.73,"h":464.425,"l":463.25,"n":851,"o":464.22,"t":"2026-09-23T18:30:00Z","v":19547,"vw":463.700354},{"c":463.96,"h":464.43,"l":463.42,"n":930,"o":463.73,"t":"2026-09-23T18:45:00Z","v":22168,"vw":463.764794},{"c":463.79,"h":464.19,"l":463.2901,"n":847,"o":464.01,"t":"2026-09-23T19:00:00Z","v":15482,"vw":463.631955},{"c":462.13,"h":464.52,"l":462.03,"n":1514,"o":463.815,"t":"2026-09-23T19:15:00Z","v":34813,"vw":463.299321},{"c":462.14,"h":462.59,"l":461.75,"n":1908,"o":462.27,"t":"2026-09-23T19:30:00Z","v":39041,"vw":462.098807},{"c":460.46,"h":462.725,"l":460.41,"n":4866,"o":462.145,"t":"2026-09-23T19:45:00Z","v":118603,"vw":461.274053},{"c":462.0853,"h":462.0853,"l":460.44,"n":104,"o":460.44,"t":"2026-09-23T20:00:00Z","v":196647,"vw":460.441589},{"c":460.44,"h":460.44,"l":460.44,"n":1,"o":460.44,"t":"2026-09-23T20:15:00Z","v":3744,"vw":460.44},{"c":459.13,"h":460.82,"l":457.2403,"n":317,"o":460.82,"t":"2026-09-24T13:30:00Z","v":11564,"vw":460.351214},{"c":460.725,"h":461.23,"l":457.35,"n":662,"o":458.285,"t":"2026-09-24T13:45:00Z","v":11023,"vw":458.71497},{"c":460.8797,"h":462.37,"l":459.65,"n":714,"o":460.72,"t":"2026-09-24T14:00:00Z","v":14066,"vw":461.214343},{"c":459.07,"h":460.97,"l":459.07,"n":730,"o":460.95,"t":"2026-09-24T14:15:00Z","v":13163,"vw":460.294195},{"c":459.44,"h":459.99,"l":458.93,"n":607,"o":459.08,"t":"2026-09-24T14:30:00Z","v":11128,"vw":459.523084},{"c":460.22,"h":460.59,"l":459.365,"n":713,"o":459.44,"t":"2026-09-24T14:45:00Z","v":14468,"vw":459.644126},{"c":459.705,"h":460.65,"l":459.47,"n":472,"o":460.245,"t":"2026-09-24T15:00:00Z","v":10039,"vw":459.926362},{"c":460.04,"h":460.61,"l":459.85,"n":733,"o":459.85,"t":"2026-09-24T15:15:00Z","v":13411,"vw":460.178819},{"c":460.485,"h":460.77,"l":459.96,"n":547,"o":460.23,"t":"2026-09-24T15:30:00Z","v":7188,"vw":460.375866},{"c":459.71,"h":461.72,"l":459.37,"n":1661,"o":460.15,"t":"2026-09-24T15:45:00Z","v":83543,"vw":460.747375},{"c":461.065,"h":461.44,"l":459.29,"n":910,"o":459.695,"t":"2026-09-24T16:00:00Z","v":35505,"vw":460.40951},{"c":462.16,"h":463.67,"l":461.37,"n":713,"o":461.51,"t":"2026-09-24T16:15:00Z","v":14800,"vw":462.207055},{"c":462.8225,"h":463.35,"l":461.8,"n":633,"o":462,"t":"2026-09-24T16:30:00Z","v":13343,"vw":462.17297},{"c":460.49,"h":462.44,"l":460.1475,"n":1166,"o":462.17,"t":"2026-09-24T16:45:00Z","v":33315,"vw":461.371118},{"c":460.035,"h":460.5299,"l":459.55,"n":1086,"o":460.11,"t":"2026-09-24T17:00:00Z","v":36474,"vw":459.975146},{"c":459.46,"h":460.215,"l":458.74,"n":770,"o":459.97,"t":"2026-09-24T17:15:00Z","v":15393,"vw":459.51299},{"c":457.835,"h":460.5,"l":457.655,"n":947,"o":459.46,"t":"2026-09-24T17:30:00Z","v":42661,"vw":458.964591},{"c":459.345,"h":459.5525,"l":457.54,"n":644,"o":457.77,"t":"2026-09-24T17:45:00Z","v":13512,"vw":458.747063},{"c":458.75,"h":459.44,"l":458.75,"n":610,"o":459.34,"t":"2026-09-24T18:00:00Z","v":14465,"vw":459.140462},{"c":459.41,"h":459.41,"l":458.49,"n":527,"o":458.745,"t":"2026-09-24T18:15:00Z","v":9054,"vw":458.80446},{"c":459.81,"h":459.81,"l":458.755,"n":682,"o":459.405,"t":"2026-09-24T18:30:00Z","v":13521,"vw":459.153999},{"c":459.385,"h":459.82,"l":459.26,"n":495,"o":459.56,"t":"2026-09-24T18:45:00Z","v":8435,"vw":459.51287},{"c":458.93,"h":459.55,"l":458.645,"n":1144,"o":459.205,"t":"2026-09-24T19:00:00Z","v":29721,"vw":459.044268},{"c":457.485,"h":459.16,"l":457,"n":1539,"o":458.98,"t":"2026-09-24T19:15:00Z","v":79137,"vw":458.362597},{"c":455.02,"h":458.25,"l":454.805,"n":1530,"o":457.395,"t":"2026-09-24T19:30:00Z","v":47512,"vw":456.549341},{"c":455.01,"h":455.78,"l":451.55,"n":6148,"o":454.84,"t":"2026-09-24T19:45:00Z","v":163985,"vw":454.092232},{"c":454.91,"h":455,"l":454.91,"n":101,"o":455,"t":"2026-09-24T20:00:00Z","v":150534,"vw":454.910889},{"c":457.48,"h":457.66,"l":454.63,"n":410,"o":454.91,"t":"2026-09-25T13:30:00Z","v":13761,"vw":455.334325},{"c":460.475,"h":461.13,"l":457.025,"n":678,"o":457.445,"t":"2026-09-25T13:45:00Z","v":19766,"vw":458.408226},{"c":456.415,"h":459.95,"l":455.95,"n":810,"o":459.59,"t":"2026-09-25T14:00:00Z","v":13906,"vw":458.270739},{"c":459.26,"h":461.02,"l":456.36,"n":742,"o":456.36,"t":"2026-09-25T14:15:00Z","v":13570,"vw":459.157644},{"c":459.0225,"h":460.0499,"l":458.6754,"n":848,"o":459.23,"t":"2026-09-25T14:30:00Z","v":14423,"vw":459.210682},{"c":458.55,"h":459.48,"l":457.99,"n":516,"o":458.63,"t":"2026-09-25T14:45:00Z","v":7119,"vw":458.775202},{"c":458.14,"h":459.29,"l":457.89,"n":637,"o":458.87,"t":"2026-09-25T15:00:00Z","v":6747,"vw":458.49645},{"c":459.18,"h":459.18,"l":458.14,"n":584,"o":458.15,"t":"2026-09-25T15:15:00Z","v":7779,"vw":458.59079},{"c":458.9099,"h":459.545,"l":457.84,"n":815,"o":459.18,"t":"2026-09-25T15:30:00Z","v":13695,"vw":459.016758},{"c":458.3,"h":458.41,"l":457.47,"n":589,"o":457.84,"t":"2026-09-25T15:45:00Z","v":8068,"vw":457.921745},{"c":458.86,"h":459.5299,"l":458.335,"n":779,"o":458.335,"t":"2026-09-25T16:00:00Z","v":17024,"vw":459.102623},{"c":459.0964,"h":459.31,"l":458.66,"n":685,"o":458.87,"t":"2026-09-25T16:15:00Z","v":9689,"vw":458.901237},{"c":459.17,"h":459.28,"l":458.742,"n":781,"o":458.97,"t":"2026-09-25T16:30:00Z","v":11787,"vw":458.999521},{"c":458.09,"h":458.92,"l":457.91,"n":700,"o":458.91,"t":"2026-09-25T16:45:00Z","v":17478,"vw":458.355736},{"c":458.205,"h":458.445,"l":457.85,"n":555,"o":457.94,"t":"2026-09-25T17:00:00Z","v":8342,"vw":458.113005},{"c":458.16,"h":458.22,"l":457.8601,"n":581,"o":458.205,"t":"2026-09-25T17:15:00Z","v":6959,"vw":458.028314},{"c":458.215,"h":458.46,"l":457.49,"n":974,"o":458.16,"t":"2026-09-25T17:30:00Z","v":15219,"vw":458.000348},{"c":458.125,"h":458.31,"l":458,"n":440,"o":458.09,"t":"2026-09-25T17:45:00Z","v":6099,"vw":458.129441},{"c":458.795,"h":458.795,"l":457.96,"n":787,"o":458.01,"t":"2026-09-25T18:00:00Z","v":11446,"vw":458.371982},{"c":457.91,"h":458.735,"l":457.73,"n":704,"o":458.735,"t":"2026-09-25T18:15:00Z","v":12234,"vw":458.207408},{"c":457.53,"h":458.23,"l":457.53,"n":591,"o":458.07,"t":"2026-09-25T18:30:00Z","v":8614,"vw":457.850261},{"c":457.28,"h":457.77,"l":457.125,"n":711,"o":457.66,"t":"2026-09-25T18:45:00Z","v":13047,"vw":457.365918},{"c":457.23,"h":457.39,"l":456.73,"n":877,"o":457.38,"t":"2026-09-25T19:00:00Z","v":16572,"vw":457.109721},{"c":455.93,"h":457.4,"l":455.91,"n":981,"o":457.2,"t":"2026-09-25T19:15:00Z","v":16590,"vw":456.664887},{"c":456.435,"h":456.905,"l":455.86,"n":1141,"o":455.86,"t":"2026-09-25T19:30:00Z","v":22499,"vw":456.348146},{"c":456.64,"h":457.05,"l":455.8,"n":3456,"o":456.43,"t":"2026-09-25T19:45:00Z","v":86880,"vw":456.402754},{"c":456.88,"h":456.88,"l":456.67,"n":94,"o":456.67,"t":"2026-09-25T20:00:00Z","v":158615,"vw":456.877938},{"c":454.96,"h":456.78,"l":452.83,"n":356,"o":453.94,"t":"2026-09-28T13:30:00Z","v":10291,"vw":454.139986},{"c":455.16,"h":455.8575,"l":454.7,"n":667,"o":455.15,"t":"2026-09-28T13:45:00Z","v":10103,"vw":455.446786},{"c":455.91,"h":456.5199,"l":454.66,"n":739,"o":455.19,"t":"2026-09-28T14:00:00Z","v":13112,"vw":455.400461},{"c":456.06,"h":456.8,"l":454.5,"n":897,"o":455.47,"t":"2026-09-28T14:15:00Z","v":36203,"vw":455.840165},{"c":455.42,"h":456.225,"l":455.35,"n":701,"o":456.225,"t":"2026-09-28T14:30:00Z","v":11347,"vw":455.784765},{"c":454.6,"h":455.51,"l":454.5,"n":623,"o":455.35,"t":"2026-09-28T14:45:00Z","v":8232,"vw":454.998001},{"c":454.62,"h":454.875,"l":454.26,"n":705,"o":454.5773,"t":"2026-09-28T15:00:00Z","v":16577,"vw":454.586431},{"c":455.65,"h":455.65,"l":454.23,"n":952,"o":454.31,"t":"2026-09-28T15:15:00Z","v":18300,"vw":454.771248},{"c":454.95,"h":455.85,"l":454.67,"n":743,"o":455.55,"t":"2026-09-28T15:30:00Z","v":10579,"vw":455.368759},{"c":455.0509,"h":455.0509,"l":454.71,"n":456,"o":454.885,"t":"2026-09-28T15:45:00Z","v":6587,"vw":454.894584},{"c":454.68,"h":455.585,"l":454.65,"n":679,"o":454.905,"t":"2026-09-28T16:00:00Z","v":14454,"vw":454.998245},{"c":455.31,"h":455.99,"l":454.46,"n":900,"o":454.79,"t":"2026-09-28T16:15:00Z","v":25446,"vw":455.162764},{"c":453.61,"h":454.79,"l":453.6,"n":392,"o":454.79,"t":"2026-09-28T16:30:00Z","v":5600,"vw":454.406157},{"c":453.365,"h":453.94,"l":452.63,"n":513,"o":453.84,"t":"2026-09-28T16:45:00Z","v":12243,"vw":453.41959},{"c":454.165,"h":454.54,"l":453.07,"n":552,"o":453.355,"t":"2026-09-28T17:00:00Z","v":10022,"vw":453.688552},{"c":452.81,"h":453.78,"l":452.81,"n":343,"o":453.67,"t":"2026-09-28T17:15:00Z","v":8135,"vw":453.512186},{"c":452.8925,"h":453.19,"l":452.33,"n":664,"o":452.65,"t":"2026-09-28T17:30:00Z","v":13069,"vw":452.693416},{"c":454.32,"h":454.41,"l":452.63,"n":545,"o":452.92,"t":"2026-09-28T17:45:00Z","v":7577,"vw":453.872362},{"c":454.32,"h":454.5575,"l":453.55,"n":666,"o":454.09,"t":"2026-09-28T18:00:00Z","v":11422,"vw":453.940091},{"c":453.58,"h":454.56,"l":453.58,"n":565,"o":454.53,"t":"2026-09-28T18:15:00Z","v":9842,"vw":454.047751},{"c":453.38,"h":453.68,"l":452.98,"n":588,"o":453.58,"t":"2026-09-28T18:30:00Z","v":11802,"vw":453.394412},{"c":453.65,"h":453.98,"l":453.36,"n":599,"o":453.375,"t":"2026-09-28T18:45:00Z","v":8662,"vw":453.715575},{"c":453.34,"h":453.9143,"l":453.34,"n":949,"o":453.685,"t":"2026-09-28T19:00:00Z","v":18141,"vw":453.614893},{"c":453.54,"h":454.01,"l":453.405,"n":819,"o":453.41,"t":"2026-09-28T19:15:00Z","v":13413,"vw":453.697177},{"c":452.9,"h":453.57,"l":452.67,"n":1497,"o":453.545,"t":"2026-09-28T19:30:00Z","v":33354,"vw":453.113796},{"c":452.05,"h":452.895,"l":451.43,"n":3798,"o":452.895,"t":"2026-09-28T19:45:00Z","v":81439,"vw":452.060026},{"c":452.08,"h":452.08,"l":452.08,"n":94,"o":452.08,"t":"2026-09-28T20:00:00Z","v":173177,"vw":452.08},{"c":450.875,"h":451.18,"l":446.39,"n":440,"o":450.23,"t":"2026-09-29T13:30:00Z","v":10109,"vw":449.669832},{"c":448.41,"h":451.63,"l":447.77,"n":1043,"o":450.88,"t":"2026-09-29T13:45:00Z","v":29789,"vw":449.370354},{"c":449.73,"h":449.9,"l":448.165,"n":511,"o":448.165,"t":"2026-09-29T14:00:00Z","v":12886,"vw":449.015234},{"c":449.6875,"h":450.735,"l":449.0859,"n":787,"o":449.74,"t":"2026-09-29T14:15:00Z","v":21452,"vw":449.885655},{"c":448.535,"h":450.137,"l":447.815,"n":624,"o":449.6925,"t":"2026-09-29T14:30:00Z","v":10119,"vw":449.098839},{"c":448.78,"h":448.98,"l":448.155,"n":458,"o":448.67,"t":"2026-09-29T14:45:00Z","v":8315,"vw":448.520702},{"c":448.775,"h":449.05,"l":447.91,"n":573,"o":448.58,"t":"2026-09-29T15:00:00Z","v":10048,"vw":448.474608},{"c":447.8525,"h":449.28,"l":447.78,"n":551,"o":448.78,"t":"2026-09-29T15:15:00Z","v":11407,"vw":448.573341},{"c":449.03,"h":449.03,"l":447.855,"n":605,"o":447.8675,"t":"2026-09-29T15:30:00Z","v":9050,"vw":448.505816},{"c":448.195,"h":449.15,"l":447.77,"n":565,"o":448.9,"t":"2026-09-29T15:45:00Z","v":11119,"vw":448.607339},{"c":449.46,"h":449.57,"l":447.871,"n":655,"o":448.51,"t":"2026-09-29T16:00:00Z","v":11956,"vw":448.965691},{"c":449.5832,"h":450.29,"l":449.2413,"n":551,"o":449.27,"t":"2026-09-29T16:15:00Z","v":9719,"vw":449.837233},{"c":448.475,"h":449.56,"l":448.13,"n":936,"o":449.44,"t":"2026-09-29T16:30:00Z","v":13708,"vw":448.961856},{"c":447.97,"h":448.87,"l":447.83,"n":609,"o":448.47,"t":"2026-09-29T16:45:00Z","v":10923,"vw":448.33251},{"c":448,"h":448.32,"l":447.64,"n":567,"o":447.965,"t":"2026-09-29T17:00:00Z","v":7776,"vw":447.984471},{"c":448.14,"h":448.47,"l":448.06,"n":698,"o":448.14,"t":"2026-09-29T17:15:00Z","v":13542,"vw":448.289678},{"c":448.485,"h":448.55,"l":447.42,"n":684,"o":448.14,"t":"2026-09-29T17:30:00Z","v":14111,"vw":447.971504},{"c":448.125,"h":448.5899,"l":447.75,"n":445,"o":448.4275,"t":"2026-09-29T17:45:00Z","v":8660,"vw":448.300115},{"c":448.37,"h":448.59,"l":447.79,"n":802,"o":448.135,"t":"2026-09-29T18:00:00Z","v":12646,"vw":448.108304},{"c":448.285,"h":448.835,"l":448.17,"n":817,"o":448.26,"t":"2026-09-29T18:15:00Z","v":12062,"vw":448.419532},{"c":448.985,"h":449.18,"l":447.885,"n":771,"o":448.285,"t":"2026-09-29T18:30:00Z","v":13960,"vw":448.489263},{"c":447.63,"h":448.99,"l":447.56,"n":889,"o":448.99,"t":"2026-09-29T18:45:00Z","v":18939,"vw":447.951036},{"c":447.56,"h":447.925,"l":447.415,"n":883,"o":447.82,"t":"2026-09-29T19:00:00Z","v":16678,"vw":447.650026},{"c":446.905,"h":447.49,"l":446.12,"n":1726,"o":447.48,"t":"2026-09-29T19:15:00Z","v":46586,"vw":446.688911},{"c":446.81,"h":446.995,"l":445.93,"n":1417,"o":446.91,"t":"2026-09-29T19:30:00Z","v":30337,"vw":446.487027},{"c":445.9,"h":447.1,"l":445.49,"n":3917,"o":446.815,"t":"2026-09-29T19:45:00Z","v":89688,"vw":446.16982},{"c":447.4884,"h":447.4884,"l":445.86,"n":79,"o":445.86,"t":"2026-09-29T20:00:00Z","v":133243,"vw":446.153815},{"c":445.24,"h":445.24,"l":445.24,"n":2,"o":445.24,"t":"2026-09-30T08:00:00Z","v":100,"vw":445.24},{"c":448.98,"h":448.98,"l":446.07,"n":549,"o":446.07,"t":"2026-09-30T13:30:00Z","v":15998,"vw":446.96702},{"c":446.9761,"h":448.485,"l":446.07,"n":973,"o":448.17,"t":"2026-09-30T13:45:00Z","v":25771,"vw":447.474086},{"c":447.8599,"h":448.135,"l":445.99,"n":899,"o":446.26,"t":"2026-09-30T14:00:00Z","v":15747,"vw":447.35415},{"c":447.99,"h":448.305,"l":447.13,"n":460,"o":447.15,"t":"2026-09-30T14:15:00Z","v":5620,"vw":447.78702},{"c":448.785,"h":448.785,"l":447.935,"n":520,"o":448.31,"t":"2026-09-30T14:30:00Z","v":4933,"vw":448.165683},{"c":448.4801,"h":449.42,"l":448.47,"n":679,"o":448.725,"t":"2026-09-30T14:45:00Z","v":13383,"vw":448.848374},{"c":448.36,"h":449.2589,"l":447.92,"n":600,"o":448.8,"t":"2026-09-30T15:00:00Z","v":9473,"vw":448.880562},{"c":449.095,"h":449.29,"l":448.05,"n":651,"o":448.78,"t":"2026-09-30T15:15:00Z","v":14114,"vw":448.948293},{"c":449.8199,"h":450.59,"l":449,"n":763,"o":449.2,"t":"2026-09-30T15:30:00Z","v":14043,"vw":449.937449},{"c":449.13,"h":449.7899,"l":449.09,"n":476,"o":449.13,"t":"2026-09-30T15:45:00Z","v":8422,"vw":449.586189},{"c":449.29,"h":449.32,"l":448.71,"n":699,"o":449.08,"t":"2026-09-30T16:00:00Z","v":17083,"vw":449.067944},{"c":449.04,"h":449.28,"l":448.89,"n":199,"o":449.28,"t":"2026-09-30T16:15:00Z","v":1962,"vw":449.069125},{"c":448.26,"h":449.2399,"l":448.2,"n":529,"o":449.04,"t":"2026-09-30T16:30:00Z","v":8224,"vw":448.682157},{"c":448.77,"h":449.225,"l":448.44,"n":608,"o":448.44,"t":"2026-09-30T16:45:00Z","v":8795,"vw":448.843118},{"c":448.545,"h":449.25,"l":448.431,"n":575,"o":448.77,"t":"2026-09-30T17:00:00Z","v":10880,"vw":448.983555},{"c":448.53,"h":448.88,"l":447.27,"n":640,"o":448.2,"t":"2026-09-30T17:15:00Z","v":12067,"vw":448.094108},{"c":449.16,"h":449.32,"l":448.0801,"n":433,"o":448.615,"t":"2026-09-30T17:30:00Z","v":8374,"vw":449.070825},{"c":449.71,"h":450.09,"l":448.55,"n":828,"o":449.16,"t":"2026-09-30T17:45:00Z","v":21028,"vw":449.493176},{"c":448.295,"h":449.97,"l":448.14,"n":822,"o":449.97,"t":"2026-09-30T18:00:00Z","v":17612,"vw":449.009204},{"c":447.545,"h":448.21,"l":447.06,"n":919,"o":448.14,"t":"2026-09-30T18:15:00Z","v":21770,"vw":447.724419},{"c":447.715,"h":447.775,"l":447.04,"n":740,"o":447.545,"t":"2026-09-30T18:30:00Z","v":11940,"vw":447.512179},{"c":449.59,"h":449.76,"l":447.66,"n":1103,"o":447.715,"t":"2026-09-30T18:45:00Z","v":18899,"vw":448.388503},{"c":447.265,"h":449.675,"l":446.91,"n":1022,"o":449.675,"t":"2026-09-30T19:00:00Z","v":18010,"vw":448.286757},{"c":447.1,"h":447.57,"l":446.96,"n":1075,"o":447.12,"t":"2026-09-30T19:15:00Z","v":17358,"vw":447.345114},{"c":446.81,"h":447.1,"l":446.26,"n":1870,"o":447.1,"t":"2026-09-30T19:30:00Z","v":33325,"vw":446.727192},{"c":446.52,"h":448.18,"l":446.1,"n":5089,"o":446.88,"t":"2026-09-30T19:45:00Z","v":130030,"vw":447.167347},{"c":447.5852,"h":447.5852,"l":445.97,"n":125,"o":446.53,"t":"2026-09-30T20:00:00Z","v":295769,"vw":445.993119},{"c":445.97,"h":445.97,"l":445.97,"n":1,"o":445.97,"t":"2026-09-30T20:15:00Z","v":232,"vw":445.97},{"c":446.9818,"h":446.9818,"l":446.9818,"n":1,"o":446.9818,"t":"2026-09-30T22:45:00Z","v":60,"vw":446.9818},{"c":445.19,"h":445.19,"l":445.19,"n":2,"o":445.19,"t":"2026-10-01T08:00:00Z","v":143,"vw":445.19},{"c":447,"h":447,"l":447,"n":7,"o":447,"t":"2026-10-01T08:30:00Z","v":205,"vw":447},{"c":444,"h":444,"l":444,"n":2,"o":444,"t":"2026-10-01T12:30:00Z","v":50,"vw":444},{"c":445.93,"h":448.54,"l":445.115,"n":669,"o":447,"t":"2026-10-01T13:30:00Z","v":21126,"vw":446.83932},{"c":446.78,"h":447.94,"l":445.93,"n":854,"o":446.58,"t":"2026-10-01T13:45:00Z","v":16415,"vw":446.807006},{"c":447.375,"h":447.88,"l":445.435,"n":968,"o":446.545,"t":"2026-10-01T14:00:00Z","v":16633,"vw":446.514262},{"c":446.15,"h":448.355,"l":445.81,"n":1244,"o":447.7525,"t":"2026-10-01T14:15:00Z","v":21478,"vw":447.497301},{"c":445.36,"h":446.63,"l":445.08,"n":1527,"o":445.9,"t":"2026-10-01T14:30:00Z","v":26147,"vw":446.063631},{"c":445.285,"h":446.005,"l":444.5301,"n":1222,"o":445.18,"t":"2026-10-01T14:45:00Z","v":21479,"vw":445.383036},{"c":444.835,"h":445.39,"l":444.2,"n":825,"o":445.39,"t":"2026-10-01T15:00:00Z","v":14313,"vw":444.711214},{"c":444.645,"h":445.325,"l":444.47,"n":966,"o":444.93,"t":"2026-10-01T15:15:00Z","v":15791,"vw":444.875883},{"c":444.31,"h":445.19,"l":444.31,"n":734,"o":444.64,"t":"2026-10-01T15:30:00Z","v":10946,"vw":444.707281},{"c":444.54,"h":444.7375,"l":443.675,"n":1007,"o":444.395,"t":"2026-10-01T15:45:00Z","v":18132,"vw":444.22813},{"c":446.23,"h":446.23,"l":444.735,"n":892,"o":444.735,"t":"2026-10-01T16:00:00Z","v":15363,"vw":445.241912},{"c":448.63,"h":448.66,"l":446.245,"n":1156,"o":446.27,"t":"2026-10-01T16:15:00Z","v":28735,"vw":447.525353},{"c":447.965,"h":449.06,"l":447.55,"n":820,"o":448.555,"t":"2026-10-01T16:30:00Z","v":13519,"vw":448.04897},{"c":447.58,"h":448.2881,"l":446.45,"n":777,"o":448.05,"t":"2026-10-01T16:45:00Z","v":13254,"vw":447.297733},{"c":448.25,"h":448.3215,"l":447.38,"n":883,"o":447.44,"t":"2026-10-01T17:00:00Z","v":15223,"vw":447.943108},{"c":449.4238,"h":449.51,"l":448.035,"n":992,"o":448.035,"t":"2026-10-01T17:15:00Z","v":22540,"vw":448.838134},{"c":448.9,"h":450.05,"l":448.12,"n":1003,"o":449.56,"t":"2026-10-01T17:30:00Z","v":23321,"vw":449.207617},{"c":447.39,"h":448.9,"l":447.025,"n":752,"o":448.9,"t":"2026-10-01T17:45:00Z","v":14728,"vw":447.719656},{"c":447.94,"h":447.96,"l":446.68,"n":659,"o":447.065,"t":"2026-10-01T18:00:00Z","v":11341,"vw":447.098134},{"c":447.93,"h":448.32,"l":447.49,"n":635,"o":448.15,"t":"2026-10-01T18:15:00Z","v":9827,"vw":447.917552},{"c":448.57,"h":449.115,"l":448,"n":800,"o":448.0704,"t":"2026-10-01T18:30:00Z","v":15362,"vw":448.650187},{"c":448.82,"h":449.2499,"l":448.57,"n":722,"o":448.87,"t":"2026-10-01T18:45:00Z","v":10014,"vw":448.880439},{"c":449.41,"h":449.9,"l":448.78,"n":854,"o":448.78,"t":"2026-10-01T19:00:00Z","v":16175,"vw":449.500797},{"c":449.22,"h":449.94,"l":448.68,"n":1220,"o":449.415,"t":"2026-10-01T19:15:00Z","v":21451,"vw":449.437876},{"c":449.3744,"h":449.51,"l":449.01,"n":1184,"o":449.375,"t":"2026-10-01T19:30:00Z","v":19163,"vw":449.290769},{"c":448.185,"h":449.665,"l":447.95,"n":3851,"o":449.325,"t":"2026-10-01T19:45:00Z","v":88208,"vw":448.723816},{"c":448.03,"h":448.03,"l":448.03,"n":95,"o":448.03,"t":"2026-10-01T20:00:00Z","v":172941,"vw":448.03},{"c":450,"h":450,"l":450,"n":1,"o":450,"t":"2026-10-02T11:00:00Z","v":44,"vw":450},{"c":449.185,"h":450.51,"l":447.86,"n":852,"o":449.8,"t":"2026-10-02T13:30:00Z","v":16509,"vw":449.509947},{"c":447.73,"h":449.52,"l":447.1,"n":876,"o":449.185,"t":"2026-10-02T13:45:00Z","v":13815,"vw":448.745218},{"c":447.46,"h":448.38,"l":446.96,"n":659,"o":447.89,"t":"2026-10-02T14:00:00Z","v":14325,"vw":447.792801},{"c":447.83,"h":448.38,"l":447.55,"n":670,"o":447.8499,"t":"2026-10-02T14:15:00Z","v":13885,"vw":447.999741},{"c":449.9953,"h":449.9953,"l":447.42,"n":697,"o":447.67,"t":"2026-10-02T14:30:00Z","v":9203,"vw":448.459795},{"c":449.98,"h":451.24,"l":449.37,"n":824,"o":449.69,"t":"2026-10-02T14:45:00Z","v":25331,"vw":450.150722},{"c":446.675,"h":449.68,"l":446.28,"n":748,"o":449.37,"t":"2026-10-02T15:00:00Z","v":13675,"vw":447.746749},{"c":446.29,"h":447.24,"l":446.22,"n":624,"o":447.12,"t":"2026-10-02T15:15:00Z","v":10578,"vw":446.508205},{"c":446.935,"h":447.7896,"l":446.05,"n":730,"o":446.29,"t":"2026-10-02T15:30:00Z","v":12702,"vw":446.939082},{"c":446.29,"h":446.65,"l":445.96,"n":519,"o":446.48,"t":"2026-10-02T15:45:00Z","v":7473,"vw":446.30137},{"c":448.31,"h":448.31,"l":446.34,"n":620,"o":446.64,"t":"2026-10-02T16:00:00Z","v":8703,"vw":447.298401},{"c":447.235,"h":448.31,"l":446.67,"n":764,"o":448.31,"t":"2026-10-02T16:15:00Z","v":16193,"vw":447.374532},{"c":448.1451,"h":448.1451,"l":447.095,"n":498,"o":447.55,"t":"2026-10-02T16:30:00Z","v":6118,"vw":447.691878},{"c":448.76,"h":449.16,"l":447.78,"n":1046,"o":448.19,"t":"2026-10-02T16:45:00Z","v":15268,"vw":448.351284},{"c":449.935,"h":450.16,"l":448.7701,"n":795,"o":449.01,"t":"2026-10-02T17:00:00Z","v":15309,"vw":449.4862},{"c":449.61,"h":450.594,"l":449.455,"n":1032,"o":449.935,"t":"2026-10-02T17:15:00Z","v":38898,"vw":450.07961},{"c":449.96,"h":450.525,"l":449.12,"n":844,"o":449.955,"t":"2026-10-02T17:30:00Z","v":23921,"vw":449.881092},{"c":450.15,"h":450.68,"l":450.15,"n":646,"o":450.24,"t":"2026-10-02T17:45:00Z","v":14314,"vw":450.496755},{"c":450.15,"h":450.5,"l":449.56,"n":868,"o":450.37,"t":"2026-10-02T18:00:00Z","v":17633,"vw":449.929464},{"c":448.88,"h":450.11,"l":448.7985,"n":751,"o":450.11,"t":"2026-10-02T18:15:00Z","v":16596,"vw":449.592901},{"c":448.58,"h":449.44,"l":448.49,"n":733,"o":448.8,"t":"2026-10-02T18:30:00Z","v":12460,"vw":448.996021},{"c":448.2375,"h":448.7725,"l":447.97,"n":758,"o":448.59,"t":"2026-10-02T18:45:00Z","v":14936,"vw":448.306417},{"c":448.5308,"h":448.84,"l":447.95,"n":799,"o":448.38,"t":"2026-10-02T19:00:00Z","v":13516,"vw":448.322065},{"c":447.99,"h":448.7366,"l":447.99,"n":1065,"o":448.45,"t":"2026-10-02T19:15:00Z","v":16391,"vw":448.381932},{"c":448.075,"h":448.855,"l":447.855,"n":1184,"o":448,"t":"2026-10-02T19:30:00Z","v":16979,"vw":448.373113},{"c":447.55,"h":448.3945,"l":447.285,"n":3102,"o":448.28,"t":"2026-10-02T19:45:00Z","v":58189,"vw":447.686645},{"c":447.41,"h":447.55,"l":447.41,"n":106,"o":447.55,"t":"2026-10-02T20:00:00Z","v":164401,"vw":447.410874},{"c":448,"h":448,"l":448,"n":2,"o":448,"t":"2026-10-05T11:00:00Z","v":72,"vw":448},{"c":450.46,"h":451.28,"l":448.05,"n":989,"o":448.05,"t":"2026-10-05T13:30:00Z","v":27353,"vw":449.769121},{"c":451.14,"h":451.96,"l":450.07,"n":887,"o":450.555,"t":"2026-10-05T13:45:00Z","v":23121,"vw":451.064855},{"c":452.9861,"h":453.8,"l":450.61,"n":1006,"o":451.065,"t":"2026-10-05T14:00:00Z","v":28611,"vw":452.451758},{"c":454.01,"h":454.5299,"l":452.705,"n":950,"o":453.11,"t":"2026-10-05T14:15:00Z","v":20325,"vw":453.521034},{"c":454.44,"h":455,"l":452.8,"n":1407,"o":454,"t":"2026-10-05T14:30:00Z","v":37141,"vw":454.138348},{"c":455.55,"h":456.19,"l":453.52,"n":906,"o":454.1,"t":"2026-10-05T14:45:00Z","v":31523,"vw":454.672897},{"c":454.04,"h":455.42,"l":453.58,"n":739,"o":455.37,"t":"2026-10-05T15:00:00Z","v":18533,"vw":454.478185},{"c":453.79,"h":454.235,"l":453.66,"n":602,"o":454.06,"t":"2026-10-05T15:15:00Z","v":9449,"vw":453.920682},{"c":454.85,"h":455.55,"l":453.52,"n":850,"o":453.71,"t":"2026-10-05T15:30:00Z","v":19188,"vw":454.621982},{"c":455.57,"h":455.81,"l":454.62,"n":642,"o":454.97,"t":"2026-10-05T15:45:00Z","v":10810,"vw":455.017109},{"c":456.9875,"h":458.15,"l":455.6,"n":1107,"o":455.6,"t":"2026-10-05T16:00:00Z","v":32228,"vw":456.777231},{"c":456.78,"h":457.005,"l":455.8,"n":650,"o":456.68,"t":"2026-10-05T16:15:00Z","v":12504,"vw":456.547691},{"c":457.0525,"h":457.0525,"l":456.02,"n":652,"o":456.97,"t":"2026-10-05T16:30:00Z","v":8751,"vw":456.657635},{"c":457.58,"h":457.9999,"l":456.61,"n":704,"o":457.06,"t":"2026-10-05T16:45:00Z","v":12704,"vw":457.340484},{"c":456.68,"h":457.45,"l":456.5703,"n":559,"o":457.45,"t":"2026-10-05T17:00:00Z","v":8804,"vw":457.007492},{"c":456.59,"h":456.79,"l":456.19,"n":832,"o":456.76,"t":"2026-10-05T17:15:00Z","v":16508,"vw":456.477425},{"c":455.42,"h":456.65,"l":455.18,"n":770,"o":456.515,"t":"2026-10-05T17:30:00Z","v":20310,"vw":455.781404},{"c":456.915,"h":456.915,"l":455.63,"n":1215,"o":455.63,"t":"2026-10-05T17:45:00Z","v":31985,"vw":456.25642},{"c":456.84,"h":457.29,"l":456.65,"n":864,"o":456.9125,"t":"2026-10-05T18:00:00Z","v":20144,"vw":456.939078},{"c":456.86,"h":456.985,"l":456.43,"n":918,"o":456.98,"t":"2026-10-05T18:15:00Z","v":21985,"vw":456.763521},{"c":457.065,"h":457.2261,"l":456.691,"n":798,"o":456.89,"t":"2026-10-05T18:30:00Z","v":15041,"vw":457.006274},{"c":456.85,"h":457.06,"l":456.45,"n":700,"o":457.06,"t":"2026-10-05T18:45:00Z","v":9819,"vw":456.779755},{"c":457.685,"h":457.8,"l":456.77,"n":983,"o":456.98,"t":"2026-10-05T19:00:00Z","v":18341,"vw":457.289901},{"c":457.36,"h":458.13,"l":457.155,"n":1215,"o":457.53,"t":"2026-10-05T19:15:00Z","v":24491,"vw":457.76068},{"c":456.71,"h":457.4399,"l":456.67,"n":1315,"o":457.4399,"t":"2026-10-05T19:30:00Z","v":27183,"vw":457.004278},{"c":455.455,"h":456.63,"l":454.96,"n":4903,"o":456.63,"t":"2026-10-05T19:45:00Z","v":137221,"vw":455.441743},{"c":455.37,"h":455.4,"l":455.37,"n":80,"o":455.4,"t":"2026-10-05T20:00:00Z","v":170973,"vw":455.370015},{"c":455,"h":455,"l":455,"n":5,"o":455,"t":"2026-10-06T13:00:00Z","v":86,"vw":455},{"c":455.01,"h":455.01,"l":455.01,"n":7,"o":455.01,"t":"2026-10-06T13:15:00Z","v":73,"vw":455.01},{"c":457.703,"h":457.805,"l":453.885,"n":741,"o":455.96,"t":"2026-10-06T13:30:00Z","v":24383,"vw":456.284046},{"c":454.465,"h":457.29,"l":453.1803,"n":927,"o":457.18,"t":"2026-10-06T13:45:00Z","v":50139,"vw":455.791271},{"c":457.305,"h":457.99,"l":454.5901,"n":802,"o":454.665,"t":"2026-10-06T14:00:00Z","v":18497,"vw":456.16556},{"c":458.525,"h":459.04,"l":456.33,"n":567,"o":457.32,"t":"2026-10-06T14:15:00Z","v":10313,"vw":457.716202},{"c":457.875,"h":459.15,"l":457.5695,"n":608,"o":458.52,"t":"2026-10-06T14:30:00Z","v":10798,"vw":458.190848},{"c":457.13,"h":457.875,"l":456.88,"n":817,"o":457.875,"t":"2026-10-06T14:45:00Z","v":15850,"vw":457.13027},{"c":457.315,"h":457.32,"l":456.335,"n":633,"o":457.1125,"t":"2026-10-06T15:00:00Z","v":10015,"vw":456.938265},{"c":456.585,"h":457.375,"l":455.9601,"n":1009,"o":457.295,"t":"2026-10-06T15:15:00Z","v":30437,"vw":456.814513},{"c":456.505,"h":456.9134,"l":456.19,"n":539,"o":456.585,"t":"2026-10-06T15:30:00Z","v":9123,"vw":456.498039},{"c":455.855,"h":457.07,"l":455.38,"n":996,"o":456.51,"t":"2026-10-06T15:45:00Z","v":32012,"vw":456.553337},{"c":456.9,"h":457.3243,"l":455.8175,"n":679,"o":455.845,"t":"2026-10-06T16:00:00Z","v":25999,"vw":456.150856},{"c":456.82,"h":457.27,"l":456.2901,"n":661,"o":456.835,"t":"2026-10-06T16:15:00Z","v":11571,"vw":456.970004},{"c":456.06,"h":457.04,"l":455.67,"n":699,"o":456.795,"t":"2026-10-06T16:30:00Z","v":11948,"vw":456.575223},{"c":455.9925,"h":456.01,"l":455.06,"n":547,"o":455.93,"t":"2026-10-06T16:45:00Z","v":6712,"vw":455.719661},{"c":455.635,"h":456.38,"l":455.1501,"n":587,"o":455.79,"t":"2026-10-06T17:00:00Z","v":8513,"vw":455.70886},{"c":454.655,"h":455.69,"l":454.28,"n":688,"o":455.635,"t":"2026-10-06T17:15:00Z","v":16123,"vw":455.155091},{"c":455.84,"h":455.845,"l":454.6,"n":623,"o":454.655,"t":"2026-10-06T17:30:00Z","v":9511,"vw":455.139079},{"c":455.555,"h":456.255,"l":455.42,"n":832,"o":455.84,"t":"2026-10-06T17:45:00Z","v":15685,"vw":455.802277},{"c":456.02,"h":456.38,"l":455.565,"n":843,"o":455.565,"t":"2026-10-06T18:00:00Z","v":12661,"vw":456.052015},{"c":456.41,"h":457.2,"l":456.02,"n":1042,"o":456.145,"t":"2026-10-06T18:15:00Z","v":27574,"vw":456.730315},{"c":456.49,"h":456.64,"l":456.17,"n":585,"o":456.41,"t":"2026-10-06T18:30:00Z","v":10767,"vw":456.37655},{"c":456.06,"h":456.505,"l":456.05,"n":788,"o":456.49,"t":"2026-10-06T18:45:00Z","v":17024,"vw":456.232429},{"c":455.59,"h":456.12,"l":454.9624,"n":940,"o":456.05,"t":"2026-10-06T19:00:00Z","v":25112,"vw":455.756083},{"c":455.325,"h":456.13,"l":455.25,"n":1095,"o":455.59,"t":"2026-10-06T19:15:00Z","v":19152,"vw":455.539038},{"c":454.4,"h":455.935,"l":454.385,"n":1862,"o":455.33,"t":"2026-10-06T19:30:00Z","v":58315,"vw":455.037061},{"c":456.46,"h":456.5,"l":454.01,"n":8774,"o":454.415,"t":"2026-10-06T19:45:00Z","v":260335,"vw":455.136349},{"c":456.28,"h":456.28,"l":456.28,"n":116,"o":456.28,"t":"2026-10-06T20:00:00Z","v":370458,"vw":456.28},{"c":454.64,"h":458.165,"l":454.585,"n":857,"o":456.28,"t":"2026-10-07T13:30:00Z","v":18166,"vw":456.054852},{"c":452.325,"h":454.995,"l":451.7375,"n":1326,"o":454.51,"t":"2026-10-07T13:45:00Z","v":17464,"vw":453.781832},{"c":453.235,"h":454.3168,"l":451.52,"n":1448,"o":451.89,"t":"2026-10-07T14:00:00Z","v":29171,"vw":452.971641},{"c":454.11,"h":454.6299,"l":453.235,"n":810,"o":453.235,"t":"2026-10-07T14:15:00Z","v":13727,"vw":453.985252},{"c":451.75,"h":454.6,"l":451.75,"n":1003,"o":454.275,"t":"2026-10-07T14:30:00Z","v":24565,"vw":453.243755},{"c":452.635,"h":452.75,"l":451.73,"n":1011,"o":451.74,"t":"2026-10-07T14:45:00Z","v":13829,"vw":452.330197},{"c":452.55,"h":452.935,"l":452.26,"n":735,"o":452.635,"t":"2026-10-07T15:00:00Z","v":9210,"vw":452.565232},{"c":452.46,"h":452.72,"l":452.1172,"n":854,"o":452.645,"t":"2026-10-07T15:15:00Z","v":13889,"vw":452.304081},{"c":452.74,"h":452.935,"l":452.1,"n":1002,"o":452.46,"t":"2026-10-07T15:30:00Z","v":16572,"vw":452.518925},{"c":452.91,"h":452.92,"l":452.37,"n":610,"o":452.74,"t":"2026-10-07T15:45:00Z","v":8246,"vw":452.648591},{"c":452.97,"h":453.25,"l":452.81,"n":850,"o":452.94,"t":"2026-10-07T16:00:00Z","v":9517,"vw":452.997515},{"c":453.98,"h":453.9914,"l":453.0001,"n":474,"o":453.225,"t":"2026-10-07T16:15:00Z","v":5496,"vw":453.659186},{"c":454.97,"h":454.97,"l":454.18,"n":577,"o":454.18,"t":"2026-10-07T16:30:00Z","v":7226,"vw":454.458545},{"c":453.13,"h":455.51,"l":452.68,"n":1047,"o":455.09,"t":"2026-10-07T16:45:00Z","v":15875,"vw":453.635899},{"c":453.115,"h":453.48,"l":452.7,"n":711,"o":453.13,"t":"2026-10-07T17:00:00Z","v":11758,"vw":453.063099},{"c":453.94,"h":453.9401,"l":452.85,"n":824,"o":452.905,"t":"2026-10-07T17:15:00Z","v":20248,"vw":453.322607},{"c":452.49,"h":453.94,"l":452.46,"n":963,"o":453.94,"t":"2026-10-07T17:30:00Z","v":13543,"vw":453.161026},{"c":451.445,"h":452.65,"l":451.19,"n":1039,"o":452.55,"t":"2026-10-07T17:45:00Z","v":13091,"vw":451.992634},{"c":451.55,"h":451.965,"l":450.49,"n":984,"o":451.59,"t":"2026-10-07T18:00:00Z","v":20034,"vw":451.004695},{"c":451.235,"h":451.6,"l":450.77,"n":892,"o":451.555,"t":"2026-10-07T18:15:00Z","v":14157,"vw":451.203934},{"c":451.74,"h":451.775,"l":451.15,"n":879,"o":451.29,"t":"2026-10-07T18:30:00Z","v":8627,"vw":451.341651},{"c":451.1525,"h":451.74,"l":451.11,"n":1117,"o":451.685,"t":"2026-10-07T18:45:00Z","v":16124,"vw":451.475526},{"c":450.27,"h":451.49,"l":450.27,"n":1194,"o":451.305,"t":"2026-10-07T19:00:00Z","v":21912,"vw":450.920705},{"c":450.3,"h":451.515,"l":449.97,"n":1297,"o":450.16,"t":"2026-10-07T19:15:00Z","v":27979,"vw":450.92921},{"c":450.089,"h":450.58,"l":449.715,"n":1557,"o":450.52,"t":"2026-10-07T19:30:00Z","v":26928,"vw":450.259809},{"c":448.33,"h":450.48,"l":448.25,"n":5174,"o":449.97,"t":"2026-10-07T19:45:00Z","v":119921,"vw":449.176251},{"c":448.33,"h":448.33,"l":448.33,"n":127,"o":448.33,"t":"2026-10-07T20:00:00Z","v":201018,"vw":448.33},{"c":447.51,"h":447.51,"l":447.51,"n":2,"o":447.51,"t":"2026-10-07T20:15:00Z","v":55,"vw":447.51},{"c":448.74,"h":449.67,"l":444.76,"n":668,"o":444.76,"t":"2026-10-08T13:30:00Z","v":18871,"vw":445.820145},{"c":448.26,"h":450.6485,"l":447.03,"n":1460,"o":448.5,"t":"2026-10-08T13:45:00Z","v":29750,"vw":448.74648},{"c":447.74,"h":449.23,"l":447.54,"n":1487,"o":448.04,"t":"2026-10-08T14:00:00Z","v":25164,"vw":448.365354},{"c":445.949,"h":448.225,"l":445.52,"n":1005,"o":447.75,"t":"2026-10-08T14:15:00Z","v":17821,"vw":447.134625},{"c":446.055,"h":447.41,"l":445.85,"n":1246,"o":446.2,"t":"2026-10-08T14:30:00Z","v":18765,"vw":446.738394},{"c":445.325,"h":447.02,"l":445.16,"n":1142,"o":446.25,"t":"2026-10-08T14:45:00Z","v":29195,"vw":446.377248},{"c":443.965,"h":445.47,"l":443.87,"n":875,"o":445.47,"t":"2026-10-08T15:00:00Z","v":14098,"vw":444.467832},{"c":444.34,"h":444.41,"l":443.12,"n":1057,"o":443.8,"t":"2026-10-08T15:15:00Z","v":21218,"vw":443.86085},{"c":444.54,"h":444.9699,"l":444.02,"n":700,"o":444.38,"t":"2026-10-08T15:30:00Z","v":11684,"vw":444.442009},{"c":445.03,"h":445.14,"l":444.46,"n":736,"o":444.66,"t":"2026-10-08T15:45:00Z","v":9895,"vw":444.714639},{"c":444.46,"h":445.39,"l":444.4,"n":940,"o":444.89,"t":"2026-10-08T16:00:00Z","v":14991,"vw":444.961392},{"c":443.69,"h":445.58,"l":443.65,"n":1139,"o":444.63,"t":"2026-10-08T16:15:00Z","v":24946,"vw":444.591202},{"c":444.555,"h":444.555,"l":443.49,"n":737,"o":443.71,"t":"2026-10-08T16:30:00Z","v":10346,"vw":444.141302},{"c":445.05,"h":445.37,"l":444.3,"n":935,"o":444.6,"t":"2026-10-08T16:45:00Z","v":22511,"vw":444.771113},{"c":447.04,"h":447.14,"l":444.65,"n":1041,"o":444.87,"t":"2026-10-08T17:00:00Z","v":22617,"vw":445.613891},{"c":447.89,"h":448.36,"l":447.05,"n":948,"o":447.05,"t":"2026-10-08T17:15:00Z","v":18250,"vw":447.934292},{"c":447.43,"h":447.83,"l":446.73,"n":1011,"o":447.83,"t":"2026-10-08T17:30:00Z","v":13395,"vw":447.151199},{"c":446.975,"h":447.4,"l":446.08,"n":963,"o":447.24,"t":"2026-10-08T17:45:00Z","v":15206,"vw":446.720512},{"c":446.51,"h":447.5366,"l":446.49,"n":829,"o":446.975,"t":"2026-10-08T18:00:00Z","v":15512,"vw":446.966133},{"c":446.855,"h":447.0599,"l":446.16,"n":701,"o":446.52,"t":"2026-10-08T18:15:00Z","v":9954,"vw":446.591556},{"c":447.88,"h":447.88,"l":446.55,"n":976,"o":446.64,"t":"2026-10-08T18:30:00Z","v":23241,"vw":447.215885},{"c":448.58,"h":449.13,"l":447.9,"n":786,"o":448.03,"t":"2026-10-08T18:45:00Z","v":15651,"vw":448.448996},{"c":448.4925,"h":449.09,"l":447.81,"n":1061,"o":448.23,"t":"2026-10-08T19:00:00Z","v":19449,"vw":448.445119},{"c":448.71,"h":450.325,"l":448.71,"n":1156,"o":448.92,"t":"2026-10-08T19:15:00Z","v":22967,"vw":449.559498},{"c":448.765,"h":449.31,"l":448.305,"n":1420,"o":448.7,"t":"2026-10-08T19:30:00Z","v":21447,"vw":448.803758},{"c":447.12,"h":449.4,"l":446.52,"n":3676,"o":448.655,"t":"2026-10-08T19:45:00Z","v":70944,"vw":447.519209},{"c":447.12,"h":447.12,"l":447.12,"n":79,"o":447.12,"t":"2026-10-08T20:00:00Z","v":169763,"vw":447.12},{"c":445,"h":445,"l":445,"n":2,"o":445,"t":"2026-10-09T11:15:00Z","v":100,"vw":445},{"c":448,"h":449,"l":447.5,"n":38,"o":449,"t":"2026-10-09T13:15:00Z","v":657,"vw":448.240076},{"c":444.46,"h":449,"l":443.72,"n":818,"o":447.11,"t":"2026-10-09T13:30:00Z","v":29366,"vw":446.452234},{"c":446.43,"h":446.74,"l":443.76,"n":892,"o":444.26,"t":"2026-10-09T13:45:00Z","v":14674,"vw":445.225319},{"c":445.36,"h":446.58,"l":444.43,"n":1115,"o":446.38,"t":"2026-10-09T14:00:00Z","v":17525,"vw":445.575375},{"c":444.795,"h":445.965,"l":444.795,"n":1164,"o":445.66,"t":"2026-10-09T14:15:00Z","v":21677,"vw":445.522425},{"c":445.79,"h":445.79,"l":444.64,"n":1203,"o":444.825,"t":"2026-10-09T14:30:00Z","v":19875,"vw":444.967063},{"c":446.335,"h":446.8325,"l":445.29,"n":909,"o":445.57,"t":"2026-10-09T14:45:00Z","v":13710,"vw":446.133605},{"c":446.6,"h":447.21,"l":445.65,"n":1620,"o":446.335,"t":"2026-10-09T15:00:00Z","v":36831,"vw":446.570528},{"c":446.3125,"h":447.005,"l":445.46,"n":1429,"o":446.72,"t":"2026-10-09T15:15:00Z","v":37989,"vw":446.175634},{"c":444.935,"h":446.23,"l":444.917,"n":1108,"o":446.23,"t":"2026-10-09T15:30:00Z","v":17983,"vw":445.652566},{"c":444.06,"h":445.19,"l":443.585,"n":1454,"o":444.935,"t":"2026-10-09T15:45:00Z","v":26018,"vw":444.516143},{"c":443.41,"h":443.959,"l":443.06,"n":1383,"o":443.91,"t":"2026-10-09T16:00:00Z","v":19573,"vw":443.621707},{"c":443.89,"h":444.125,"l":443.41,"n":1277,"o":443.41,"t":"2026-10-09T16:15:00Z","v":17014,"vw":443.778112},{"c":443.96,"h":444.115,"l":443.63,"n":910,"o":443.8,"t":"2026-10-09T16:30:00Z","v":11342,"vw":443.867028},{"c":443.04,"h":444.08,"l":443,"n":1185,"o":444.06,"t":"2026-10-09T16:45:00Z","v":21492,"vw":443.600736},{"c":443.37,"h":443.98,"l":442.92,"n":1282,"o":443.045,"t":"2026-10-09T17:00:00Z","v":28836,"vw":443.241494},{"c":443.105,"h":443.37,"l":442.07,"n":1095,"o":443.29,"t":"2026-10-09T17:15:00Z","v":24434,"vw":442.651676},{"c":443.835,"h":444.23,"l":442.745,"n":975,"o":442.97,"t":"2026-10-09T17:30:00Z","v":19332,"vw":443.521881},{"c":444.22,"h":444.37,"l":443.27,"n":1059,"o":443.76,"t":"2026-10-09T17:45:00Z","v":19353,"vw":443.696372},{"c":445.29,"h":445.4,"l":444.185,"n":1106,"o":444.185,"t":"2026-10-09T18:00:00Z","v":24412,"vw":444.85886},{"c":445.28,"h":445.47,"l":444.46,"n":1025,"o":445.24,"t":"2026-10-09T18:15:00Z","v":20026,"vw":445.189721},{"c":444.84,"h":445.34,"l":444.561,"n":1123,"o":445.2241,"t":"2026-10-09T18:30:00Z","v":29663,"vw":445.069794},{"c":445.57,"h":445.59,"l":444.77,"n":1289,"o":444.84,"t":"2026-10-09T18:45:00Z","v":35047,"vw":445.121517},{"c":443.975,"h":445.57,"l":443.975,"n":1046,"o":445.57,"t":"2026-10-09T19:00:00Z","v":18218,"vw":444.760484},{"c":444.27,"h":444.62,"l":443.845,"n":1493,"o":443.985,"t":"2026-10-09T19:15:00Z","v":34004,"vw":444.251261},{"c":443.39,"h":444.555,"l":443.04,"n":1836,"o":444.255,"t":"2026-10-09T19:30:00Z","v":40178,"vw":443.802883},{"c":443.86,"h":444.28,"l":443.08,"n":5109,"o":443.38,"t":"2026-10-09T19:45:00Z","v":146625,"vw":443.628557},{"c":444.18,"h":444.18,"l":443.87,"n":102,"o":443.88,"t":"2026-10-09T20:00:00Z","v":151663,"vw":444.173784},{"c":444.18,"h":444.18,"l":444.18,"n":4,"o":444.18,"t":"2026-10-12T08:00:00Z","v":80,"vw":444.18},{"c":444.01,"h":444.01,"l":444.01,"n":6,"o":444.01,"t":"2026-10-12T13:00:00Z","v":105,"vw":444.01},{"c":442.195,"h":445.49,"l":441.05,"n":561,"o":444.79,"t":"2026-10-12T13:30:00Z","v":23166,"vw":442.976915},{"c":441.9,"h":443.11,"l":441.13,"n":775,"o":442.2,"t":"2026-10-12T13:45:00Z","v":18768,"vw":441.800718},{"c":443.99,"h":444.035,"l":441.42,"n":944,"o":441.97,"t":"2026-10-12T14:00:00Z","v":18971,"vw":443.025241},{"c":445.22,"h":445.22,"l":443.75,"n":940,"o":444.05,"t":"2026-10-12T14:15:00Z","v":14938,"vw":444.415213},{"c":446.4,"h":446.6299,"l":445.27,"n":763,"o":445.27,"t":"2026-10-12T14:30:00Z","v":11293,"vw":446.235153},{"c":447.2551,"h":448.92,"l":446.42,"n":1001,"o":446.42,"t":"2026-10-12T14:45:00Z","v":20619,"vw":447.801114},{"c":446.08,"h":447.6799,"l":445.94,"n":615,"o":447.215,"t":"2026-10-12T15:00:00Z","v":10575,"vw":446.6636},{"c":447.01,"h":447.385,"l":446.085,"n":754,"o":446.085,"t":"2026-10-12T15:15:00Z","v":14074,"vw":446.772532},{"c":447.15,"h":447.19,"l":446.0401,"n":591,"o":446.0401,"t":"2026-10-12T15:30:00Z","v":6602,"vw":446.647087},{"c":447.39,"h":447.965,"l":447.145,"n":683,"o":447.48,"t":"2026-10-12T15:45:00Z","v":9765,"vw":447.636894},{"c":447.08,"h":447.68,"l":446.86,"n":642,"o":447.57,"t":"2026-10-12T16:00:00Z","v":10686,"vw":447.254016},{"c":447.34,"h":447.34,"l":446.7,"n":671,"o":446.94,"t":"2026-10-12T16:15:00Z","v":9157,"vw":446.99514},{"c":446.88,"h":447.4,"l":446.71,"n":500,"o":447.04,"t":"2026-10-12T16:30:00Z","v":7617,"vw":446.977943},{"c":447.76,"h":447.76,"l":446.625,"n":932,"o":446.76,"t":"2026-10-12T16:45:00Z","v":25620,"vw":446.917923},{"c":447.57,"h":447.91,"l":446.97,"n":624,"o":447.54,"t":"2026-10-12T17:00:00Z","v":13082,"vw":447.335859},{"c":447.535,"h":447.845,"l":446.985,"n":720,"o":447.74,"t":"2026-10-12T17:15:00Z","v":15665,"vw":447.333939},{"c":447.135,"h":447.7299,"l":446.95,"n":445,"o":447.57,"t":"2026-10-12T17:30:00Z","v":6311,"vw":447.26241},{"c":446.8,"h":447.1836,"l":446.4,"n":554,"o":447.135,"t":"2026-10-12T17:45:00Z","v":8215,"vw":446.764441},{"c":445.65,"h":446.83,"l":445.54,"n":778,"o":446.785,"t":"2026-10-12T18:00:00Z","v":16751,"vw":446.258141},{"c":445.67,"h":446.17,"l":445.12,"n":778,"o":445.645,"t":"2026-10-12T18:15:00Z","v":13998,"vw":445.61852},{"c":445.29,"h":445.68,"l":444.8601,"n":683,"o":445.515,"t":"2026-10-12T18:30:00Z","v":11931,"vw":445.339237},{"c":445.61,"h":445.63,"l":444.7001,"n":664,"o":445.25,"t":"2026-10-12T18:45:00Z","v":11481,"vw":445.143573},{"c":445.59,"h":445.82,"l":444.78,"n":948,"o":445.635,"t":"2026-10-12T19:00:00Z","v":17300,"vw":445.16376},{"c":445.37,"h":445.7,"l":445.19,"n":803,"o":445.53,"t":"2026-10-12T19:15:00Z","v":12961,"vw":445.377198},{"c":444.75,"h":445.41,"l":444.5275,"n":1401,"o":445.375,"t":"2026-10-12T19:30:00Z","v":25382,"vw":445.048065},{"c":446.185,"h":446.38,"l":444.52,"n":4564,"o":444.91,"t":"2026-10-12T19:45:00Z","v":108708,"vw":445.284309},{"c":446.33,"h":446.33,"l":446.33,"n":93,"o":446.33,"t":"2026-10-12T20:00:00Z","v":194301,"vw":446.33},{"c":448.99,"h":448.99,"l":448.99,"n":25,"o":448.99,"t":"2026-10-13T09:45:00Z","v":99,"vw":448.99},{"c":448.21,"h":451.16,"l":448.21,"n":678,"o":448.53,"t":"2026-10-13T13:30:00Z","v":20189,"vw":449.021357},{"c":447.25,"h":448.85,"l":446.51,"n":541,"o":448.34,"t":"2026-10-13T13:45:00Z","v":15308,"vw":447.956535},{"c":444.86,"h":447.06,"l":444.53,"n":840,"o":447.06,"t":"2026-10-13T14:00:00Z","v":22785,"vw":445.509143},{"c":445.67,"h":445.68,"l":444.7,"n":417,"o":445.11,"t":"2026-10-13T14:15:00Z","v":8614,"vw":445.121536},{"c":445.205,"h":445.42,"l":444.76,"n":748,"o":444.76,"t":"2026-10-13T14:30:00Z","v":14365,"vw":445.075845},{"c":445.29,"h":446.54,"l":444.45,"n":854,"o":445.2,"t":"2026-10-13T14:45:00Z","v":23577,"vw":445.264873},{"c":444.0101,"h":445.32,"l":444.0101,"n":857,"o":445.22,"t":"2026-10-13T15:00:00Z","v":18545,"vw":444.737143},{"c":444.74,"h":444.77,"l":443.5201,"n":702,"o":444.305,"t":"2026-10-13T15:15:00Z","v":14787,"vw":443.994194},{"c":445.405,"h":445.83,"l":444.54,"n":591,"o":444.72,"t":"2026-10-13T15:30:00Z","v":12406,"vw":445.221743},{"c":445.32,"h":445.85,"l":444.8935,"n":659,"o":445.4,"t":"2026-10-13T15:45:00Z","v":13040,"vw":445.331652},{"c":447.18,"h":447.19,"l":444.97,"n":764,"o":445.155,"t":"2026-10-13T16:00:00Z","v":17109,"vw":445.983802},{"c":448.88,"h":449.29,"l":447.235,"n":744,"o":447.63,"t":"2026-10-13T16:15:00Z","v":15010,"vw":447.898689},{"c":449.72,"h":450.18,"l":448.72,"n":1239,"o":448.88,"t":"2026-10-13T16:30:00Z","v":35279,"vw":449.362647},{"c":449.31,"h":449.39,"l":448.4397,"n":628,"o":449.3,"t":"2026-10-13T16:45:00Z","v":12053,"vw":449.036254},{"c":449.675,"h":449.905,"l":448.62,"n":885,"o":448.965,"t":"2026-10-13T17:00:00Z","v":19948,"vw":449.4573},{"c":449.29,"h":449.675,"l":448.84,"n":733,"o":449.675,"t":"2026-10-13T17:15:00Z","v":15321,"vw":449.233999},{"c":449.315,"h":450.06,"l":448.91,"n":816,"o":449.54,"t":"2026-10-13T17:30:00Z","v":17374,"vw":449.623509},{"c":449.36,"h":449.56,"l":448.96,"n":602,"o":449.17,"t":"2026-10-13T17:45:00Z","v":9048,"vw":449.151108},{"c":449.47,"h":449.8,"l":449.0201,"n":777,"o":449.36,"t":"2026-10-13T18:00:00Z","v":13700,"vw":449.384623},{"c":449.865,"h":450.13,"l":449.34,"n":952,"o":449.47,"t":"2026-10-13T18:15:00Z","v":21960,"vw":449.656546},{"c":449.99,"h":450.32,"l":449.545,"n":732,"o":449.865,"t":"2026-10-13T18:30:00Z","v":9495,"vw":449.864614},{"c":449.64,"h":450.17,"l":449.44,"n":880,"o":449.975,"t":"2026-10-13T18:45:00Z","v":16997,"vw":449.829253},{"c":450.94,"h":450.94,"l":449.47,"n":1009,"o":449.47,"t":"2026-10-13T19:00:00Z","v":24103,"vw":450.01372},{"c":450.495,"h":451.19,"l":450.3322,"n":1203,"o":450.62,"t":"2026-10-13T19:15:00Z","v":22149,"vw":450.687939},{"c":450.13,"h":450.97,"l":449.94,"n":1576,"o":450.485,"t":"2026-10-13T19:30:00Z","v":32333,"vw":450.431647},{"c":448.85,"h":450,"l":448.66,"n":4969,"o":450,"t":"2026-10-13T19:45:00Z","v":148591,"vw":449.179619},{"c":449.01,"h":449.01,"l":448.97,"n":110,"o":448.97,"t":"2026-10-13T20:00:00Z","v":250079,"vw":449.009983},{"c":449.14,"h":449.14,"l":449.14,"n":2,"o":449.14,"t":"2026-10-14T13:15:00Z","v":74,"vw":449.14},{"c":447.6,"h":452.5,"l":447.6,"n":491,"o":451.27,"t":"2026-10-14T13:30:00Z","v":13541,"vw":450.775152},{"c":447.385,"h":448.47,"l":446.7,"n":1105,"o":448.195,"t":"2026-10-14T13:45:00Z","v":28860,"vw":447.719798},{"c":448.575,"h":449.11,"l":446.82,"n":606,"o":447.32,"t":"2026-10-14T14:00:00Z","v":8236,"vw":448.228382},{"c":449.1,"h":449.355,"l":448.355,"n":786,"o":448.355,"t":"2026-10-14T14:15:00Z","v":17828,"vw":448.872293},{"c":449.94,"h":449.99,"l":449.12,"n":1099,"o":449.48,"t":"2026-10-14T14:30:00Z","v":26607,"vw":449.554367},{"c":449.895,"h":450.37,"l":449.04,"n":1066,"o":449.78,"t":"2026-10-14T14:45:00Z","v":17401,"vw":449.705942},{"c":450.63,"h":451.2623,"l":449.57,"n":1015,"o":449.775,"t":"2026-10-14T15:00:00Z","v":20377,"vw":450.421415},{"c":450.865,"h":451.0445,"l":450.25,"n":921,"o":450.585,"t":"2026-10-14T15:15:00Z","v":21104,"vw":450.571884},{"c":451.21,"h":451.53,"l":450.55,"n":884,"o":450.72,"t":"2026-10-14T15:30:00Z","v":13870,"vw":451.098082},{"c":451.05,"h":451.4775,"l":450.74,"n":1043,"o":451.305,"t":"2026-10-14T15:45:00Z","v":19690,"vw":451.122007},{"c":451.19,"h":453.22,"l":450.83,"n":1143,"o":450.935,"t":"2026-10-14T16:00:00Z","v":27788,"vw":451.768534},{"c":450.94,"h":451.48,"l":450.3301,"n":1084,"o":451.05,"t":"2026-10-14T16:15:00Z","v":19203,"vw":451.018946},{"c":450.58,"h":450.9312,"l":450.39,"n":624,"o":450.75,"t":"2026-10-14T16:30:00Z","v":7062,"vw":450.667213},{"c":450.585,"h":450.835,"l":450.3,"n":615,"o":450.515,"t":"2026-10-14T16:45:00Z","v":10697,"vw":450.53764},{"c":450.19,"h":450.8599,"l":450.03,"n":551,"o":450.67,"t":"2026-10-14T17:00:00Z","v":7863,"vw":450.240183},{"c":450.1,"h":451.42,"l":450.1,"n":1145,"o":450.15,"t":"2026-10-14T17:15:00Z","v":26396,"vw":450.916647},{"c":451.445,"h":451.78,"l":450,"n":789,"o":450.33,"t":"2026-10-14T17:30:00Z","v":13028,"vw":450.997856},{"c":451.15,"h":451.74,"l":450.955,"n":816,"o":451.47,"t":"2026-10-14T17:45:00Z","v":16762,"vw":451.256401},{"c":450.52,"h":451.1921,"l":449.87,"n":1152,"o":450.955,"t":"2026-10-14T18:00:00Z","v":19185,"vw":450.375635},{"c":450.18,"h":450.9,"l":449.97,"n":965,"o":450.5,"t":"2026-10-14T18:15:00Z","v":15735,"vw":450.317122},{"c":451.19,"h":451.38,"l":450.2406,"n":987,"o":450.515,"t":"2026-10-14T18:30:00Z","v":13177,"vw":450.970547},{"c":450.31,"h":452.17,"l":450.03,"n":897,"o":451.195,"t":"2026-10-14T18:45:00Z","v":14619,"vw":451.021619},{"c":450.5854,"h":450.98,"l":449.74,"n":1275,"o":450.12,"t":"2026-10-14T19:00:00Z","v":29439,"vw":450.331479},{"c":451.035,"h":451.12,"l":450.15,"n":1496,"o":450.84,"t":"2026-10-14T19:15:00Z","v":18520,"vw":450.798569},{"c":451.565,"h":452.32,"l":451.015,"n":1324,"o":451.02,"t":"2026-10-14T19:30:00Z","v":18471,"vw":451.595308},{"c":451.49,"h":452.425,"l":450.6,"n":4648,"o":451.555,"t":"2026-10-14T19:45:00Z","v":92032,"vw":451.367001},{"c":451.73,"h":451.73,"l":451.73,"n":100,"o":451.73,"t":"2026-10-14T20:00:00Z","v":226628,"vw":451.73},{"c":458.74,"h":461.61,"l":455.82,"n":1107,"o":458.65,"t":"2026-10-15T13:30:00Z","v":28172,"vw":459.200938},{"c":460.975,"h":461.68,"l":457.94,"n":1601,"o":458.905,"t":"2026-10-15T13:45:00Z","v":37876,"vw":459.897055},{"c":460.17,"h":461.42,"l":458.8501,"n":1080,"o":460.32,"t":"2026-10-15T14:00:00Z","v":26020,"vw":460.166578},{"c":459.07,"h":460.11,"l":458.07,"n":1111,"o":460.11,"t":"2026-10-15T14:15:00Z","v":26520,"vw":458.807758},{"c":455.67,"h":458.78,"l":455.4825,"n":1577,"o":458.78,"t":"2026-10-15T14:30:00Z","v":53637,"vw":457.083066},{"c":457.29,"h":457.29,"l":455.21,"n":1213,"o":455.5,"t":"2026-10-15T14:45:00Z","v":35811,"vw":455.708963},{"c":458.605,"h":458.97,"l":457.005,"n":955,"o":457.005,"t":"2026-10-15T15:00:00Z","v":16874,"vw":458.068642},{"c":458.19,"h":458.95,"l":457.95,"n":884,"o":458.605,"t":"2026-10-15T15:15:00Z","v":15958,"vw":458.351584},{"c":457.41,"h":458.733,"l":457.2201,"n":723,"o":458.43,"t":"2026-10-15T15:30:00Z","v":9278,"vw":458.135126},{"c":456.925,"h":457.81,"l":456.55,"n":510,"o":457.81,"t":"2026-10-15T15:45:00Z","v":5908,"vw":457.25324},{"c":456.84,"h":457.275,"l":456.6,"n":464,"o":456.99,"t":"2026-10-15T16:00:00Z","v":5476,"vw":456.815856},{"c":457.3,"h":457.3,"l":456.3,"n":730,"o":456.84,"t":"2026-10-15T16:15:00Z","v":14772,"vw":456.7452},{"c":458.085,"h":458.36,"l":457.235,"n":812,"o":457.305,"t":"2026-10-15T16:30:00Z","v":12116,"vw":457.784881},{"c":457.63,"h":458.3279,"l":457.29,"n":781,"o":458.0875,"t":"2026-10-15T16:45:00Z","v":15854,"vw":457.684818},{"c":457.23,"h":457.81,"l":456.74,"n":581,"o":457.625,"t":"2026-10-15T17:00:00Z","v":8520,"vw":457.206799},{"c":457.45,"h":457.53,"l":457.12,"n":470,"o":457.3267,"t":"2026-10-15T17:15:00Z","v":7184,"vw":457.417592},{"c":458.09,"h":458.09,"l":457.14,"n":711,"o":457.14,"t":"2026-10-15T17:30:00Z","v":7864,"vw":457.636677},{"c":458.55,"h":458.69,"l":457.83,"n":906,"o":458.15,"t":"2026-10-15T17:45:00Z","v":19011,"vw":458.373985},{"c":457.97,"h":458.62,"l":457.8344,"n":653,"o":458.51,"t":"2026-10-15T18:00:00Z","v":8969,"vw":458.213586},{"c":457.515,"h":458.17,"l":457.11,"n":880,"o":458.17,"t":"2026-10-15T18:15:00Z","v":13252,"vw":457.618052},{"c":456.945,"h":458.1,"l":456.58,"n":976,"o":457.525,"t":"2026-10-15T18:30:00Z","v":11393,"vw":457.599598},{"c":456.665,"h":457.2942,"l":456.64,"n":889,"o":456.9,"t":"2026-10-15T18:45:00Z","v":12446,"vw":456.886149},{"c":458,"h":458,"l":456.665,"n":1116,"o":456.665,"t":"2026-10-15T19:00:00Z","v":14574,"vw":457.439987},{"c":456.93,"h":458.025,"l":456.93,"n":1486,"o":458,"t":"2026-10-15T19:15:00Z","v":22650,"vw":457.497398},{"c":457.3,"h":457.72,"l":455.96,"n":1711,"o":457.03,"t":"2026-10-15T19:30:00Z","v":45625,"vw":456.883676},{"c":456.35,"h":457.58,"l":455.47,"n":4185,"o":457.58,"t":"2026-10-15T19:45:00Z","v":111241,"vw":456.508707},{"c":456.39,"h":457.4,"l":456.39,"n":109,"o":456.39,"t":"2026-10-15T20:00:00Z","v":205315,"vw":456.390701},{"c":456.39,"h":456.39,"l":456.39,"n":1,"o":456.39,"t":"2026-10-15T20:30:00Z","v":153,"vw":456.39},{"c":458,"h":458,"l":458,"n":3,"o":458,"t":"2026-10-16T08:00:00Z","v":99,"vw":458},{"c":462.41,"h":463,"l":458.945,"n":627,"o":459.71,"t":"2026-10-16T13:30:00Z","v":51917,"vw":459.97316},{"c":463.84,"h":463.84,"l":461.71,"n":663,"o":462.21,"t":"2026-10-16T13:45:00Z","v":10396,"vw":462.6391},{"c":463.55,"h":464.27,"l":462.314,"n":1124,"o":463.81,"t":"2026-10-16T14:00:00Z","v":49358,"vw":463.266395},{"c":463.86,"h":463.86,"l":462.805,"n":1077,"o":463.56,"t":"2026-10-16T14:15:00Z","v":27322,"vw":463.322883},{"c":463.14,"h":464.24,"l":463.14,"n":965,"o":463.86,"t":"2026-10-16T14:30:00Z","v":14858,"vw":463.929997},{"c":463.6901,"h":464.5,"l":462.51,"n":743,"o":463.525,"t":"2026-10-16T14:45:00Z","v":14701,"vw":463.435314},{"c":463.205,"h":464.33,"l":462.6,"n":750,"o":464.095,"t":"2026-10-16T15:00:00Z","v":16022,"vw":463.025266},{"c":463.595,"h":464.16,"l":463.33,"n":794,"o":463.33,"t":"2026-10-16T15:15:00Z","v":15293,"vw":463.758544},{"c":463.265,"h":464.02,"l":463.0801,"n":762,"o":463.27,"t":"2026-10-16T15:30:00Z","v":9706,"vw":463.528631},{"c":466.5,"h":466.76,"l":462.81,"n":1632,"o":463.155,"t":"2026-10-16T15:45:00Z","v":48244,"vw":465.214171},{"c":467.64,"h":467.815,"l":466.3,"n":1691,"o":466.485,"t":"2026-10-16T16:00:00Z","v":44706,"vw":467.084429},{"c":467.42,"h":468.98,"l":466.79,"n":1853,"o":467.59,"t":"2026-10-16T16:15:00Z","v":48288,"vw":467.592282},{"c":466.425,"h":468.1532,"l":466.17,"n":1362,"o":467.58,"t":"2026-10-16T16:30:00Z","v":39556,"vw":467.155629},{"c":467.95,"h":467.95,"l":465.77,"n":1529,"o":466.47,"t":"2026-10-16T16:45:00Z","v":56718,"vw":466.453857},{"c":466.52,"h":468.41,"l":466.2,"n":2170,"o":467.84,"t":"2026-10-16T17:00:00Z","v":68558,"vw":467.394792},{"c":466.55,"h":467.205,"l":466.23,"n":1337,"o":466.3,"t":"2026-10-16T17:15:00Z","v":24842,"vw":466.719496},{"c":465.34,"h":466.79,"l":465.05,"n":1462,"o":466.565,"t":"2026-10-16T17:30:00Z","v":37737,"vw":466.06219},{"c":464.67,"h":465.29,"l":464.33,"n":877,"o":465.255,"t":"2026-10-16T17:45:00Z","v":13506,"vw":464.906173},{"c":463.65,"h":464.57,"l":463.32,"n":1115,"o":464.43,"t":"2026-10-16T18:00:00Z","v":28423,"vw":464.018066},{"c":462.585,"h":463.92,"l":462.37,"n":1084,"o":463.655,"t":"2026-10-16T18:15:00Z","v":16920,"vw":463.249609},{"c":463.365,"h":463.77,"l":462.54,"n":1088,"o":462.61,"t":"2026-10-16T18:30:00Z","v":18440,"vw":463.139685},{"c":463.21,"h":463.41,"l":462.3908,"n":1048,"o":463.355,"t":"2026-10-16T18:45:00Z","v":16793,"vw":462.826397},{"c":463.17,"h":463.419,"l":461.96,"n":1243,"o":463.21,"t":"2026-10-16T19:00:00Z","v":21934,"vw":462.842542},{"c":461.6825,"h":463.41,"l":461.56,"n":1639,"o":463.16,"t":"2026-10-16T19:15:00Z","v":33111,"vw":462.403471},{"c":463.26,"h":463.62,"l":461.77,"n":1949,"o":461.83,"t":"2026-10-16T19:30:00Z","v":34787,"vw":462.937508},{"c":463.1,"h":464.21,"l":463.08,"n":5254,"o":463.39,"t":"2026-10-16T19:45:00Z","v":114055,"vw":463.62167},{"c":463.15,"h":463.15,"l":463.1,"n":128,"o":463.15,"t":"2026-10-16T20:00:00Z","v":274633,"vw":463.149371},{"c":464,"h":464,"l":463.12,"n":13,"o":463.12,"t":"2026-10-16T22:45:00Z","v":501,"vw":463.261161},{"c":462,"h":462,"l":462,"n":9,"o":462,"t":"2026-10-19T13:15:00Z","v":163,"vw":462},{"c":458.9,"h":463.77,"l":458.9,"n":649,"o":461.14,"t":"2026-10-19T13:30:00Z","v":16480,"vw":460.849181},{"c":458.59,"h":460.56,"l":458.2528,"n":1056,"o":459.245,"t":"2026-10-19T13:45:00Z","v":25183,"vw":459.505342},{"c":459.365,"h":460.08,"l":458.62,"n":1063,"o":458.645,"t":"2026-10-19T14:00:00Z","v":22989,"vw":459.267939},{"c":458.54,"h":459.45,"l":457.8,"n":1065,"o":459.13,"t":"2026-10-19T14:15:00Z","v":23179,"vw":458.763057},{"c":458.5875,"h":458.755,"l":457.75,"n":977,"o":458.23,"t":"2026-10-19T14:30:00Z","v":18333,"vw":458.307835},{"c":458.445,"h":458.48,"l":457.97,"n":430,"o":458.255,"t":"2026-10-19T14:45:00Z","v":4441,"vw":458.362802},{"c":460.47,"h":460.49,"l":458.58,"n":887,"o":458.67,"t":"2026-10-19T15:00:00Z","v":17143,"vw":459.616042},{"c":461.92,"h":461.92,"l":460.16,"n":910,"o":460.45,"t":"2026-10-19T15:15:00Z","v":15998,"vw":460.860078},{"c":461.34,"h":461.9,"l":461.07,"n":1212,"o":461.69,"t":"2026-10-19T15:30:00Z","v":36808,"vw":461.534198},{"c":460.69,"h":461.8399,"l":460.2551,"n":654,"o":461.55,"t":"2026-10-19T15:45:00Z","v":8962,"vw":460.884275},{"c":459.79,"h":460.7,"l":459.615,"n":516,"o":460.7,"t":"2026-10-19T16:00:00Z","v":7121,"vw":460.02936},{"c":460.67,"h":460.75,"l":459.62,"n":472,"o":459.62,"t":"2026-10-19T16:15:00Z","v":6287,"vw":460.279323},{"c":460.28,"h":460.615,"l":460.17,"n":515,"o":460.49,"t":"2026-10-19T16:30:00Z","v":8191,"vw":460.345824},{"c":460.15,"h":460.54,"l":459.94,"n":545,"o":460.22,"t":"2026-10-19T16:45:00Z","v":8535,"vw":460.196391},{"c":461.03,"h":461.03,"l":459.99,"n":481,"o":460.16,"t":"2026-10-19T17:00:00Z","v":7988,"vw":460.378146},{"c":460.82,"h":461.31,"l":460.82,"n":518,"o":461.03,"t":"2026-10-19T17:15:00Z","v":7765,"vw":461.098722},{"c":460.95,"h":461.295,"l":460.605,"n":709,"o":461.02,"t":"2026-10-19T17:30:00Z","v":10777,"vw":461.026802},{"c":461.425,"h":461.56,"l":460.88,"n":584,"o":460.95,"t":"2026-10-19T17:45:00Z","v":9763,"vw":461.245814},{"c":461.835,"h":462.07,"l":461.24,"n":734,"o":461.42,"t":"2026-10-19T18:00:00Z","v":22559,"vw":461.741285},{"c":461.59,"h":461.84,"l":460.43,"n":725,"o":461.835,"t":"2026-10-19T18:15:00Z","v":22572,"vw":461.176413},{"c":461.14,"h":461.59,"l":460.96,"n":548,"o":461.37,"t":"2026-10-19T18:30:00Z","v":10915,"vw":461.204149},{"c":461.69,"h":461.7,"l":461.17,"n":553,"o":461.2,"t":"2026-10-19T18:45:00Z","v":11405,"vw":461.410018},{"c":461.215,"h":461.66,"l":460.91,"n":1166,"o":461.555,"t":"2026-10-19T19:00:00Z","v":32085,"vw":461.057242},{"c":460.7,"h":461.79,"l":460.47,"n":1257,"o":461.36,"t":"2026-10-19T19:15:00Z","v":26859,"vw":461.286632},{"c":460.45,"h":460.78,"l":459.445,"n":1617,"o":460.635,"t":"2026-10-19T19:30:00Z","v":34664,"vw":460.054709},{"c":458.9,"h":460.331,"l":458.485,"n":4424,"o":460.295,"t":"2026-10-19T19:45:00Z","v":100123,"vw":459.163194},{"c":458.9,"h":459.01,"l":458.9,"n":87,"o":459.01,"t":"2026-10-19T20:00:00Z","v":221047,"vw":458.900051},{"c":461.705,"h":463.87,"l":460.78,"n":634,"o":461.73,"t":"2026-10-20T13:30:00Z","v":17139,"vw":461.974478},{"c":462.405,"h":463.5337,"l":461.845,"n":792,"o":462.15,"t":"2026-10-20T13:45:00Z","v":16203,"vw":462.051442},{"c":459.943,"h":462.74,"l":459.943,"n":753,"o":461.93,"t":"2026-10-20T14:00:00Z","v":15039,"vw":461.515322},{"c":460.5,"h":461.09,"l":460.18,"n":550,"o":460.5,"t":"2026-10-20T14:15:00Z","v":7528,"vw":460.491961},{"c":459.56,"h":460.495,"l":459.13,"n":534,"o":459.9601,"t":"2026-10-20T14:30:00Z","v":7520,"vw":459.542681},{"c":461.035,"h":461.66,"l":459.305,"n":728,"o":459.6,"t":"2026-10-20T14:45:00Z","v":15191,"vw":460.782756},{"c":459.88,"h":461.22,"l":459.88,"n":832,"o":460.78,"t":"2026-10-20T15:00:00Z","v":9553,"vw":460.538882},{"c":460.58,"h":461.25,"l":460.09,"n":501,"o":460.09,"t":"2026-10-20T15:15:00Z","v":6782,"vw":460.708549},{"c":460.595,"h":460.595,"l":459.55,"n":557,"o":460.56,"t":"2026-10-20T15:30:00Z","v":10689,"vw":460.123034},{"c":460.29,"h":460.56,"l":460.085,"n":303,"o":460.56,"t":"2026-10-20T15:45:00Z","v":3238,"vw":460.327701},{"c":460.37,"h":460.75,"l":459.98,"n":400,"o":460.07,"t":"2026-10-20T16:00:00Z","v":6714,"vw":460.3463},{"c":460.84,"h":460.85,"l":460.01,"n":518,"o":460.68,"t":"2026-10-20T16:15:00Z","v":6553,"vw":460.339935},{"c":461.535,"h":461.7851,"l":460.9,"n":261,"o":460.9,"t":"2026-10-20T16:30:00Z","v":4226,"vw":461.197289},{"c":460.95,"h":461.7925,"l":460.86,"n":679,"o":461.455,"t":"2026-10-20T16:45:00Z","v":9296,"vw":461.391264},{"c":459.73,"h":461.5332,"l":459.59,"n":673,"o":461.245,"t":"2026-10-20T17:00:00Z","v":14390,"vw":460.438831},{"c":460.64,"h":460.8418,"l":459.64,"n":435,"o":459.83,"t":"2026-10-20T17:15:00Z","v":5530,"vw":460.30707},{"c":460.985,"h":461.05,"l":460.58,"n":391,"o":460.845,"t":"2026-10-20T17:30:00Z","v":3973,"vw":460.812656},{"c":462.43,"h":462.4612,"l":460.985,"n":573,"o":460.985,"t":"2026-10-20T17:45:00Z","v":9032,"vw":461.826687},{"c":462.52,"h":462.67,"l":461.66,"n":891,"o":462.4,"t":"2026-10-20T18:00:00Z","v":11291,"vw":462.136104},{"c":463.125,"h":463.125,"l":462.505,"n":536,"o":462.505,"t":"2026-10-20T18:15:00Z","v":6270,"vw":462.741111},{"c":463.15,"h":463.379,"l":462.5701,"n":840,"o":462.935,"t":"2026-10-20T18:30:00Z","v":17250,"vw":463.063991},{"c":462.98,"h":463.34,"l":462.52,"n":784,"o":463.145,"t":"2026-10-20T18:45:00Z","v":22478,"vw":462.765276},{"c":463.57,"h":463.94,"l":463.015,"n":723,"o":463.33,"t":"2026-10-20T19:00:00Z","v":10515,"vw":463.442176},{"c":463.37,"h":463.6,"l":463.08,"n":890,"o":463.3877,"t":"2026-10-20T19:15:00Z","v":12590,"vw":463.376186},{"c":463.2,"h":463.955,"l":462.4401,"n":1338,"o":463.52,"t":"2026-10-20T19:30:00Z","v":22109,"vw":463.217105},{"c":463.48,"h":463.68,"l":462.73,"n":3048,"o":463.155,"t":"2026-10-20T19:45:00Z","v":64801,"vw":463.175295},{"c":463.46,"h":463.46,"l":463.27,"n":121,"o":463.27,"t":"2026-10-20T20:00:00Z","v":107400,"vw":463.457547},{"c":463.46,"h":463.46,"l":463.46,"n":1,"o":463.46,"t":"2026-10-20T20:30:00Z","v":102,"vw":463.46},{"c":464.02,"h":464.02,"l":464.02,"n":1,"o":464.02,"t":"2026-10-21T13:15:00Z","v":100,"vw":464.02},{"c":468.14,"h":468.67,"l":465.24,"n":795,"o":465.25,"t":"2026-10-21T13:30:00Z","v":28069,"vw":466.111578},{"c":467.9812,"h":468.99,"l":466.825,"n":844,"o":468.15,"t":"2026-10-21T13:45:00Z","v":17483,"vw":467.988899},{"c":467.32,"h":468.65,"l":466.93,"n":884,"o":467.8,"t":"2026-10-21T14:00:00Z","v":17551,"vw":467.697772},{"c":465.72,"h":467.14,"l":465.11,"n":904,"o":466.4867,"t":"2026-10-21T14:15:00Z","v":23459,"vw":466.280793},{"c":465.015,"h":466.03,"l":464.52,"n":751,"o":465.595,"t":"2026-10-21T14:30:00Z","v":16305,"vw":465.328773},{"c":465.205,"h":465.54,"l":464.93,"n":498,"o":465.23,"t":"2026-10-21T14:45:00Z","v":7018,"vw":465.17846},{"c":464.98,"h":465.465,"l":464.8,"n":605,"o":465.4175,"t":"2026-10-21T15:00:00Z","v":13372,"vw":465.102398},{"c":465.97,"h":466,"l":464.72,"n":549,"o":464.72,"t":"2026-10-21T15:15:00Z","v":9511,"vw":465.486813},{"c":465.4,"h":466.5299,"l":465.31,"n":414,"o":466.11,"t":"2026-10-21T15:30:00Z","v":5928,"vw":465.771487},{"c":465.78,"h":466.07,"l":465.55,"n":535,"o":465.83,"t":"2026-10-21T15:45:00Z","v":10151,"vw":465.839041},{"c":465.07,"h":465.74,"l":464.715,"n":599,"o":465.635,"t":"2026-10-21T16:00:00Z","v":7897,"vw":465.190911},{"c":464.5,"h":465.3999,"l":464.45,"n":629,"o":464.96,"t":"2026-10-21T16:15:00Z","v":12339,"vw":464.815337},{"c":464.945,"h":465.515,"l":464.5,"n":566,"o":464.5,"t":"2026-10-21T16:30:00Z","v":7987,"vw":464.951054},{"c":465.66,"h":465.96,"l":464.77,"n":712,"o":464.77,"t":"2026-10-21T16:45:00Z","v":10231,"vw":465.459083},{"c":465.43,"h":465.79,"l":465.305,"n":803,"o":465.66,"t":"2026-10-21T17:00:00Z","v":13744,"vw":465.631025},{"c":465.595,"h":465.7,"l":465.33,"n":582,"o":465.415,"t":"2026-10-21T17:15:00Z","v":8037,"vw":465.513186},{"c":466.79,"h":466.96,"l":465.25,"n":1254,"o":465.7,"t":"2026-10-21T17:30:00Z","v":26815,"vw":466.17887},{"c":466.44,"h":467.15,"l":466.08,"n":961,"o":466.98,"t":"2026-10-21T17:45:00Z","v":18136,"vw":466.697386},{"c":466.81,"h":466.81,"l":465.88,"n":588,"o":465.97,"t":"2026-10-21T18:00:00Z","v":7749,"vw":466.453726},{"c":466.21,"h":467.12,"l":466.21,"n":606,"o":467,"t":"2026-10-21T18:15:00Z","v":10219,"vw":466.547497},{"c":466.2,"h":466.38,"l":465.82,"n":729,"o":466.31,"t":"2026-10-21T18:30:00Z","v":13487,"vw":466.097346},{"c":465.76,"h":466.39,"l":465.5958,"n":719,"o":466.3589,"t":"2026-10-21T18:45:00Z","v":12528,"vw":465.925637},{"c":465.35,"h":465.88,"l":464.83,"n":1071,"o":465.74,"t":"2026-10-21T19:00:00Z","v":19225,"vw":465.495302},{"c":466.95,"h":466.97,"l":465.34,"n":1099,"o":465.3625,"t":"2026-10-21T19:15:00Z","v":20517,"vw":466.463578},{"c":467.645,"h":467.78,"l":466.81,"n":1070,"o":466.93,"t":"2026-10-21T19:30:00Z","v":18646,"vw":467.237256},{"c":467.56,"h":468.83,"l":467.465,"n":3768,"o":467.72,"t":"2026-10-21T19:45:00Z","v":83568,"vw":468.124463},{"c":467.5,"h":467.5,"l":467.5,"n":89,"o":467.5,"t":"2026-10-21T20:00:00Z","v":134647,"vw":467.5},{"c":467.5,"h":467.5,"l":467.5,"n":1,"o":467.5,"t":"2026-10-21T20:30:00Z","v":565,"vw":467.5},{"c":468.41,"h":468.51,"l":466.5,"n":44,"o":467.77,"t":"2026-10-22T13:00:00Z","v":1171,"vw":467.386936},{"c":469,"h":469,"l":467.5,"n":19,"o":468.5,"t":"2026-10-22T13:15:00Z","v":447,"vw":468.495268},{"c":467.96,"h":472.01,"l":467.31,"n":795,"o":469.9025,"t":"2026-10-22T13:30:00Z","v":25693,"vw":468.695814},{"c":468.38,"h":469.54,"l":468.12,"n":846,"o":468.12,"t":"2026-10-22T13:45:00Z","v":13777,"vw":468.963923},{"c":469.97,"h":470,"l":468.5857,"n":738,"o":468.625,"t":"2026-10-22T14:00:00Z","v":13461,"vw":469.189572},{"c":469.185,"h":470.16,"l":468.5,"n":813,"o":469.97,"t":"2026-10-22T14:15:00Z","v":12499,"vw":469.080457},{"c":469.255,"h":469.2599,"l":467.66,"n":1073,"o":469.19,"t":"2026-10-22T14:30:00Z","v":16758,"vw":468.333973},{"c":469.79,"h":470.05,"l":468.975,"n":965,"o":469.26,"t":"2026-10-22T14:45:00Z","v":18235,"vw":469.621823},{"c":469.83,"h":470.43,"l":468.99,"n":1229,"o":469.395,"t":"2026-10-22T15:00:00Z","v":32729,"vw":469.824466},{"c":472.56,"h":472.77,"l":469.56,"n":1463,"o":469.83,"t":"2026-10-22T15:15:00Z","v":40404,"vw":470.701204},{"c":471.0001,"h":473.54,"l":471.0001,"n":1185,"o":472.52,"t":"2026-10-22T15:30:00Z","v":20755,"vw":472.497795},{"c":472.335,"h":472.8499,"l":471.6,"n":941,"o":471.83,"t":"2026-10-22T15:45:00Z","v":12496,"vw":472.228126},{"c":471.96,"h":472.56,"l":471.33,"n":897,"o":472.102,"t":"2026-10-22T16:00:00Z","v":18808,"vw":471.982629},{"c":472.53,"h":473.01,"l":471.27,"n":1222,"o":471.97,"t":"2026-10-22T16:15:00Z","v":28077,"vw":472.345475},{"c":471.94,"h":472.655,"l":471.73,"n":894,"o":472.32,"t":"2026-10-22T16:30:00Z","v":16524,"vw":472.168151},{"c":471.835,"h":472.3,"l":471.33,"n":993,"o":471.925,"t":"2026-10-22T16:45:00Z","v":15418,"vw":471.835554},{"c":472.655,"h":472.67,"l":470.93,"n":916,"o":471.74,"t":"2026-10-22T17:00:00Z","v":13574,"vw":471.616638},{"c":473.26,"h":473.27,"l":472.29,"n":1122,"o":472.67,"t":"2026-10-22T17:15:00Z","v":18484,"vw":472.764644},{"c":472.26,"h":473.64,"l":471.865,"n":1366,"o":473.25,"t":"2026-10-22T17:30:00Z","v":94125,"vw":472.770351},{"c":472.95,"h":472.99,"l":471.71,"n":1108,"o":472.26,"t":"2026-10-22T17:45:00Z","v":48357,"vw":472.354002},{"c":474.135,"h":474.63,"l":471.61,"n":1428,"o":472.99,"t":"2026-10-22T18:00:00Z","v":45940,"vw":473.008371},{"c":474.685,"h":475.63,"l":474.105,"n":1171,"o":474.13,"t":"2026-10-22T18:15:00Z","v":17946,"vw":475.005464},{"c":474.83,"h":475.21,"l":474.24,"n":1240,"o":474.52,"t":"2026-10-22T18:30:00Z","v":21946,"vw":474.598355},{"c":474.545,"h":475.36,"l":474.36,"n":964,"o":475.04,"t":"2026-10-22T18:45:00Z","v":16499,"vw":474.80992},{"c":475.54,"h":475.63,"l":473.8,"n":1703,"o":474.73,"t":"2026-10-22T19:00:00Z","v":80095,"vw":474.416643},{"c":476.945,"h":477.26,"l":475.34,"n":2037,"o":475.93,"t":"2026-10-22T19:15:00Z","v":41905,"vw":476.59042},{"c":477.6369,"h":477.88,"l":474.99,"n":2744,"o":476.93,"t":"2026-10-22T19:30:00Z","v":76977,"vw":476.561747},{"c":477.91,"h":479.48,"l":477.34,"n":7262,"o":477.75,"t":"2026-10-22T19:45:00Z","v":219196,"vw":478.345418},{"c":477.81,"h":477.81,"l":477.81,"n":92,"o":477.81,"t":"2026-10-22T20:00:00Z","v":233510,"vw":477.81},{"c":477.81,"h":477.81,"l":477.81,"n":1,"o":477.81,"t":"2026-10-22T20:30:00Z","v":1599,"vw":477.81},{"c":477.81,"h":477.81,"l":477.81,"n":1,"o":477.81,"t":"2026-10-22T22:15:00Z","v":64,"vw":477.81}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.1,"premium":2.0344729344729346,"strike":542.5356125356126,"iv":0.32978575498575496,"gamma":0.003946438746438747,"theta":-0.1389111111111111,"vega":0.2355002849002849,"rho":0.03393684699978984,"breakevenPct":13.972098840561197},{"delta":0.15,"premium":3.2963272120200333,"strike":529.7495826377295,"iv":0.32772287145242074,"gamma":0.0052275459098497495,"theta":-0.1846746243739566,"vega":0.3137656093489149,"rho":0.051084706436849286,"breakevenPct":11.560224744092753},{"delta":0.2,"premium":4.840567612687813,"strike":521.4023372287145,"iv":0.33515191986644405,"gamma":0.006145742904841402,"theta":-0.2271621035058431,"vega":0.37595258764607686,"rho":0.06830336630925143,"breakevenPct":10.136435997865753},{"delta":0.25,"premium":6.5387969924812035,"strike":513.7443609022556,"iv":0.33921503759398497,"gamma":0.006925563909774436,"theta":-0.2612618045112782,"vega":0.425747969924812,"rho":0.08551167747696106,"breakevenPct":8.889131222606649},{"delta":0.3,"premium":8.40266311584554,"strike":506.6577896138482,"iv":0.3424708388814913,"gamma":0.007533954727030626,"theta":-0.28966591211717707,"vega":0.4658773635153129,"rho":0.10267960189882136,"breakevenPct":7.796080603104522},{"delta":0.35,"premium":10.4,"strike":500,"iv":0.3456,"gamma":0.008,"theta":-0.3141,"vega":0.4989,"rho":0.11980953437332964,"breakevenPct":6.820702789811844},{"delta":0.4,"premium":12.675561097256859,"strike":493.7655860349127,"iv":0.34715860349127187,"gamma":0.00824937655860349,"theta":-0.3290625935162095,"vega":0.5177279301745636,"rho":0.13683210285776215,"breakevenPct":5.992161556302625},{"delta":0.45,"premium":15.125059665871122,"strike":487.6372315035799,"iv":0.3491396181384248,"gamma":0.0084,"theta":-0.3410770883054893,"vega":0.5309665871121718,"rho":0.1537756171287012,"breakevenPct":5.22222037409244},{"delta":0.5,"premium":17.83985680190931,"strike":481.67064439140813,"iv":0.3517649164677804,"gamma":0.0084,"theta":-0.34859498806682576,"vega":0.5356801909307877,"rho":0.17059855376087746,"breakevenPct":4.541659068106034},{"delta":0.55,"premium":21.187223587223592,"strike":475.5773955773956,"iv":0.35847051597051593,"gamma":0.00817886977886978,"theta":-0.3535746928746929,"vega":0.5303218673218674,"rho":0.18707084395717108,"breakevenPct":3.9669783312653917},{"delta":0.6,"premium":24.769206939281286,"strike":469.4299876084263,"iv":0.3656009913258984,"gamma":0.007871499380421315,"theta":-0.3557122676579926,"vega":0.5197453531598514,"rho":0.2034099287906797,"breakevenPct":3.4300652032622905},{"delta":0.65,"premium":28.23884758364312,"strike":463.2342007434944,"iv":0.3612639405204461,"gamma":0.007561710037174722,"theta":-0.3395412639405205,"vega":0.49632527881040894,"rho":0.21978017322389437,"breakevenPct":2.859514938393409},{"delta":0.7,"premium":32.79082568807338,"strike":456.3455657492355,"iv":0.3652490825688073,"gamma":0.007034556574923549,"theta":-0.32576452599388384,"vega":0.4663394495412844,"rho":0.23544488956230628,"breakevenPct":2.3704801986791573},{"delta":0.75,"premium":38.70104166666666,"strike":448.52430555555554,"iv":0.3777232638888889,"gamma":0.006252430555555557,"theta":-0.3123680555555556,"vega":0.42701475694444446,"rho":0.25020491375417936,"breakevenPct":1.9705211741533737},{"delta":0.8,"premium":45.518252212389385,"strike":439.8008849557522,"iv":0.38741659292035396,"gamma":0.005380088495575221,"theta":-0.2879564159292035,"vega":0.37688097345132743,"rho":0.2642741125906208,"breakevenPct":1.5715738825352363},{"delta":0.85,"premium":55.05778061224488,"strike":428.5459183673469,"iv":0.40445408163265306,"gamma":0.004269132653061226,"theta":-0.25616887755102047,"vega":0.3133808673469388,"rho":0.27625760746986816,"breakevenPct":1.212552893324092},{"delta":0.9,"premium":67.94,"strike":414,"iv":0.42374,"gamma":0.0030799999999999994,"theta":-0.21081999999999998,"vega":0.23575999999999997,"rho":0.285641168427719,"breakevenPct":0.8643603105837061}],"put":[{"delta":0.1,"premium":2.6006493506493507,"strike":418.8961038961039,"iv":0.3888168831168831,"gamma":0.0033116883116883116,"theta":-0.1527909090909091,"vega":0.23607402597402596,"rho":-0.04168250735815216,"breakevenPct":12.874269156054801},{"delta":0.15,"premium":4.061635220125785,"strike":432.41090146750525,"iv":0.36947568134171904,"gamma":0.004665199161425576,"theta":-0.19097379454926625,"vega":0.31288511530398316,"rho":-0.06253279141400193,"breakevenPct":10.351548471698068},{"delta":0.2,"premium":5.693658536585366,"strike":442.2439024390244,"iv":0.3594190243902439,"gamma":0.0057468292682926825,"theta":-0.22172536585365854,"vega":0.3755629268292683,"rho":-0.083410644043234,"breakevenPct":8.63518053150017},{"delta":0.25,"premium":7.494391244870041,"strike":450.31463748290014,"iv":0.35418358413132695,"gamma":0.006631463748290014,"theta":-0.24755266757865937,"vega":0.42767140902872774,"rho":-0.10431603950039832,"breakevenPct":7.322942961003303},{"delta":0.3,"premium":9.546374829001369,"strike":457.1545827633379,"iv":0.351652804377565,"gamma":0.0073154582763337896,"theta":-0.2660889192886457,"vega":0.46618030095759233,"rho":-0.12528868976007584,"breakevenPct":6.320879024227926},{"delta":0.35,"premium":11.80419235511714,"strike":463.6004932182491,"iv":0.35005992601726266,"gamma":0.007816029593094945,"theta":-0.28013686806411836,"vega":0.4961699136868064,"rho":-0.14634060510012198,"breakevenPct":5.444360548516786},{"delta":0.4,"premium":14.208631319358819,"strike":469.7657213316893,"iv":0.34913514180024663,"gamma":0.008185943279901357,"theta":-0.29098766954377314,"vega":0.5200909987669544,"rho":-0.16744898323714302,"breakevenPct":4.657271716303458},{"delta":0.45,"premium":16.91227863046045,"strike":475.6788665879575,"iv":0.34682845336481705,"gamma":0.0084271546635183,"theta":-0.2920246753246753,"vega":0.530086186540732,"rho":-0.18868736021818694,"breakevenPct":3.9855616338090334},{"delta":0.5,"premium":19.82165071770335,"strike":481.60287081339715,"iv":0.3453885167464115,"gamma":0.008567942583732058,"theta":-0.29121770334928226,"vega":0.5357177033492824,"rho":-0.2100426881584467,"breakevenPct":3.3546346674004726},{"delta":0.55,"premium":23.260645933014352,"strike":487.5837320574163,"iv":0.3464650717703349,"gamma":0.008448325358851674,"theta":-0.286433014354067,"vega":0.530933014354067,"rho":-0.23170342362352706,"breakevenPct":2.822652074171337},{"delta":0.6,"premium":26.71847058823529,"strike":493.50588235294117,"iv":0.3430084705882353,"gamma":0.008294823529411764,"theta":-0.2725098823529412,"vega":0.5174656470588236,"rho":-0.25335319749170504,"breakevenPct":2.3068977700956683},{"delta":0.65,"premium":30.189058823529415,"strike":499.38823529411764,"iv":0.3364790588235294,"gamma":0.00811835294117647,"theta":-0.25239223529411764,"vega":0.4981127058823529,"rho":-0.27499554101567414,"breakevenPct":1.8021438499428175},{"delta":0.7,"premium":34.84383378016086,"strike":506.0053619302949,"iv":0.33477908847184984,"gamma":0.007679624664879357,"theta":-0.22916112600536198,"vega":0.4657128686327078,"rho":-0.297384006538695,"breakevenPct":1.3914467779799404},{"delta":0.75,"premium":39.86326241134752,"strike":512.8652482269504,"iv":0.3316072340425532,"gamma":0.007113475177304965,"theta":-0.20085971631205674,"vega":0.4257870921985816,"rho":-0.3200019026368333,"breakevenPct":1.0062606861298753},{"delta":0.8,"premium":45.21787234042554,"strike":519.9574468085107,"iv":0.32543702127659574,"gamma":0.006404255319148936,"theta":-0.1656114893617021,"vega":0.37699276595744674,"rho":-0.34283050410319965,"breakevenPct":0.6426038659540183},{"delta":0.85,"premium":53.582058823529415,"strike":529.7450980392157,"iv":0.32773882352941175,"gamma":0.005328039215686274,"theta":-0.12797882352941176,"vega":0.3138441176470588,"rho":-0.367790568394245,"breakevenPct":0.3446894757986936},{"delta":0.9,"premium":63.387813620071704,"strike":540.8960573476703,"iv":0.32280179211469534,"gamma":0.004019354838709676,"theta":-0.07831935483870962,"vega":0.2361390681003583,"rho":-0.3937842701891032,"breakevenPct":0.074031016212788}]},"raw":{"call":[{"delta":0.1,"premium":2.0344729344729346,"strike":542.5356125356126,"iv":0.32978575498575496,"gamma":0.003946438746438747,"theta":-0.1389111111111111,"vega":0.2355002849002849,"rho":0.03393684699978984,"breakevenPct":13.972098840561197},{"delta":0.15,"premium":3.2963272120200333,"strike":529.7495826377295,"iv":0.32772287145242074,"gamma":0.0052275459098497495,"theta":-0.1846746243739566,"vega":0.3137656093489149,"rho":0.051084706436849286,"breakevenPct":11.560224744092753},{"delta":0.2,"premium":4.840567612687813,"strike":521.4023372287145,"iv":0.33515191986644405,"gamma":0.006145742904841402,"theta":-0.2271621035058431,"vega":0.37595258764607686,"rho":0.06830336630925143,"breakevenPct":10.136435997865753},{"delta":0.25,"premium":6.5387969924812035,"strike":513.7443609022556,"iv":0.33921503759398497,"gamma":0.006925563909774436,"theta":-0.2612618045112782,"vega":0.425747969924812,"rho":0.08551167747696106,"breakevenPct":8.889131222606649},{"delta":0.3,"premium":8.40266311584554,"strike":506.6577896138482,"iv":0.3424708388814913,"gamma":0.007533954727030626,"theta":-0.28966591211717707,"vega":0.4658773635153129,"rho":0.10267960189882136,"breakevenPct":7.796080603104522},{"delta":0.35,"premium":10.4,"strike":500,"iv":0.3456,"gamma":0.008,"theta":-0.3141,"vega":0.4989,"rho":0.11980953437332964,"breakevenPct":6.820702789811844},{"delta":0.4,"premium":12.675561097256859,"strike":493.7655860349127,"iv":0.34715860349127187,"gamma":0.00824937655860349,"theta":-0.3290625935162095,"vega":0.5177279301745636,"rho":0.13683210285776215,"breakevenPct":5.992161556302625},{"delta":0.45,"premium":15.125059665871122,"strike":487.6372315035799,"iv":0.3491396181384248,"gamma":0.0084,"theta":-0.3410770883054893,"vega":0.5309665871121718,"rho":0.1537756171287012,"breakevenPct":5.22222037409244},{"delta":0.5,"premium":17.83985680190931,"strike":481.67064439140813,"iv":0.3517649164677804,"gamma":0.0084,"theta":-0.34859498806682576,"vega":0.5356801909307877,"rho":0.17059855376087746,"breakevenPct":4.541659068106034},{"delta":0.55,"premium":21.187223587223592,"strike":475.5773955773956,"iv":0.35847051597051593,"gamma":0.00817886977886978,"theta":-0.3535746928746929,"vega":0.5303218673218674,"rho":0.18707084395717108,"breakevenPct":3.9669783312653917},{"delta":0.6,"premium":24.769206939281286,"strike":469.4299876084263,"iv":0.3656009913258984,"gamma":0.007871499380421315,"theta":-0.3557122676579926,"vega":0.5197453531598514,"rho":0.2034099287906797,"breakevenPct":3.4300652032622905},{"delta":0.65,"premium":28.23884758364312,"strike":463.2342007434944,"iv":0.3612639405204461,"gamma":0.007561710037174722,"theta":-0.3395412639405205,"vega":0.49632527881040894,"rho":0.21978017322389437,"breakevenPct":2.859514938393409},{"delta":0.7,"premium":32.79082568807338,"strike":456.3455657492355,"iv":0.3652490825688073,"gamma":0.007034556574923549,"theta":-0.32576452599388384,"vega":0.4663394495412844,"rho":0.23544488956230628,"breakevenPct":2.3704801986791573},{"delta":0.75,"premium":38.70104166666666,"strike":448.52430555555554,"iv":0.3777232638888889,"gamma":0.006252430555555557,"theta":-0.3123680555555556,"vega":0.42701475694444446,"rho":0.25020491375417936,"breakevenPct":1.9705211741533737},{"delta":0.8,"premium":45.518252212389385,"strike":439.8008849557522,"iv":0.38741659292035396,"gamma":0.005380088495575221,"theta":-0.2879564159292035,"vega":0.37688097345132743,"rho":0.2642741125906208,"breakevenPct":1.5715738825352363},{"delta":0.85,"premium":55.05778061224488,"strike":428.5459183673469,"iv":0.40445408163265306,"gamma":0.004269132653061226,"theta":-0.25616887755102047,"vega":0.3133808673469388,"rho":0.27625760746986816,"breakevenPct":1.212552893324092},{"delta":0.9,"premium":67.94,"strike":414,"iv":0.42374,"gamma":0.0030799999999999994,"theta":-0.21081999999999998,"vega":0.23575999999999997,"rho":0.285641168427719,"breakevenPct":0.8643603105837061}],"put":[{"delta":0.1,"premium":2.6006493506493507,"strike":418.8961038961039,"iv":0.3888168831168831,"gamma":0.0033116883116883116,"theta":-0.1527909090909091,"vega":0.23607402597402596,"rho":-0.04168250735815216,"breakevenPct":12.874269156054801},{"delta":0.15,"premium":4.061635220125785,"strike":432.41090146750525,"iv":0.36947568134171904,"gamma":0.004665199161425576,"theta":-0.19097379454926625,"vega":0.31288511530398316,"rho":-0.06253279141400193,"breakevenPct":10.351548471698068},{"delta":0.2,"premium":5.693658536585366,"strike":442.2439024390244,"iv":0.3594190243902439,"gamma":0.0057468292682926825,"theta":-0.22172536585365854,"vega":0.3755629268292683,"rho":-0.083410644043234,"breakevenPct":8.63518053150017},{"delta":0.25,"premium":7.494391244870041,"strike":450.31463748290014,"iv":0.35418358413132695,"gamma":0.006631463748290014,"theta":-0.24755266757865937,"vega":0.42767140902872774,"rho":-0.10431603950039832,"breakevenPct":7.322942961003303},{"delta":0.3,"premium":9.546374829001369,"strike":457.1545827633379,"iv":0.351652804377565,"gamma":0.0073154582763337896,"theta":-0.2660889192886457,"vega":0.46618030095759233,"rho":-0.12528868976007584,"breakevenPct":6.320879024227926},{"delta":0.35,"premium":11.80419235511714,"strike":463.6004932182491,"iv":0.35005992601726266,"gamma":0.007816029593094945,"theta":-0.28013686806411836,"vega":0.4961699136868064,"rho":-0.14634060510012198,"breakevenPct":5.444360548516786},{"delta":0.4,"premium":14.208631319358819,"strike":469.7657213316893,"iv":0.34913514180024663,"gamma":0.008185943279901357,"theta":-0.29098766954377314,"vega":0.5200909987669544,"rho":-0.16744898323714302,"breakevenPct":4.657271716303458},{"delta":0.45,"premium":16.91227863046045,"strike":475.6788665879575,"iv":0.34682845336481705,"gamma":0.0084271546635183,"theta":-0.2920246753246753,"vega":0.530086186540732,"rho":-0.18868736021818694,"breakevenPct":3.9855616338090334},{"delta":0.5,"premium":19.82165071770335,"strike":481.60287081339715,"iv":0.3453885167464115,"gamma":0.008567942583732058,"theta":-0.29121770334928226,"vega":0.5357177033492824,"rho":-0.2100426881584467,"breakevenPct":3.3546346674004726},{"delta":0.55,"premium":23.260645933014352,"strike":487.5837320574163,"iv":0.3464650717703349,"gamma":0.008448325358851674,"theta":-0.286433014354067,"vega":0.530933014354067,"rho":-0.23170342362352706,"breakevenPct":2.822652074171337},{"delta":0.6,"premium":26.71847058823529,"strike":493.50588235294117,"iv":0.3430084705882353,"gamma":0.008294823529411764,"theta":-0.2725098823529412,"vega":0.5174656470588236,"rho":-0.25335319749170504,"breakevenPct":2.3068977700956683},{"delta":0.65,"premium":30.189058823529415,"strike":499.38823529411764,"iv":0.3364790588235294,"gamma":0.00811835294117647,"theta":-0.25239223529411764,"vega":0.4981127058823529,"rho":-0.27499554101567414,"breakevenPct":1.8021438499428175},{"delta":0.7,"premium":34.84383378016086,"strike":506.0053619302949,"iv":0.33477908847184984,"gamma":0.007679624664879357,"theta":-0.22916112600536198,"vega":0.4657128686327078,"rho":-0.297384006538695,"breakevenPct":1.3914467779799404},{"delta":0.75,"premium":39.86326241134752,"strike":512.8652482269504,"iv":0.3316072340425532,"gamma":0.007113475177304965,"theta":-0.20085971631205674,"vega":0.4257870921985816,"rho":-0.3200019026368333,"breakevenPct":1.0062606861298753},{"delta":0.8,"premium":45.21787234042554,"strike":519.9574468085107,"iv":0.32543702127659574,"gamma":0.006404255319148936,"theta":-0.1656114893617021,"vega":0.37699276595744674,"rho":-0.34283050410319965,"breakevenPct":0.6426038659540183},{"delta":0.85,"premium":53.582058823529415,"strike":529.7450980392157,"iv":0.32773882352941175,"gamma":0.005328039215686274,"theta":-0.12797882352941176,"vega":0.3138441176470588,"rho":-0.367790568394245,"breakevenPct":0.3446894757986936},{"delta":0.9,"premium":63.387813620071704,"strike":540.8960573476703,"iv":0.32280179211469534,"gamma":0.004019354838709676,"theta":-0.07831935483870962,"vega":0.2361390681003583,"rho":-0.3937842701891032,"breakevenPct":0.074031016212788}]}},"errors":[],"methodology":"https://intraalpha.com/resources/options-delta-methodology","schemaVersion":1,"sources":{"price":"Alpaca","options":"Alpaca","fundamentals":"Alpha Vantage"},"units":{"quote.last_price":"USD per share","bars":"OHLC prices in USD per share; volume in shares; t is observation time","surface.curve.*.delta":"absolute delta fraction","surface.curve.*.strike":"interpolated pseudo strike in USD per share","surface.curve.*.premium":"interpolated premium in USD per share","surface.curve.*.iv":"annualized volatility fraction","surface.curve.*.breakevenPct":"absolute breakeven move in percentage points"}}