{"symbol":"RL","url":"https://intraalpha.com/companies/RL","capturedAt":"2026-10-22T23:43:24.224Z","state":"ready","quote":{"symbol":"RL","last_price":381.95,"prev_close":380.66,"regular_close":381.95,"change":1.29,"change_pct":0.3389,"regular_change":1.29,"regular_change_pct":0.3389,"extended_change":0,"extended_change_pct":0,"bid":369.79,"ask":385.1,"bid_size":40,"ask_size":80,"volume":405504,"vwap":380.802496,"open":377.25,"high":383.99,"low":375.45,"close":381.95,"trade_count":18487,"last_trade_at":"2026-10-22T23:00:00.001619335Z","last_quote_at":"2026-10-22T22:22:57.086040752Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T19:43:16.530555417-04:00","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":"RL","fetched_at":"2026-10-22T23:43:20.524447+00:00","name":"Ralph Lauren Corp Class A","exchange":"NYSE","currency":"USD","sector":"CONSUMER CYCLICAL","industry":"APPAREL MANUFACTURING","country":"USA","description":"Ralph Lauren Corporation is an American fashion company producing products ranging from the mid-range to the luxury segments. They are known for the clothing, marketing and distribution of products in four categories: apparel, home, accessories, and fragrances.","fiscal_year_end":"March","latest_quarter":"2026-06-30","market_cap":22680576000,"ebitda":1593200000,"pe_ratio":23.99,"peg_ratio":1.857,"book_value":45.66,"dividend_per_share":3.738,"dividend_yield":0.0099,"eps":15.87,"revenue_ttm":8355200000,"gross_profit_ttm":5871100000,"profit_margin":0.118,"operating_margin_ttm":0.184,"return_on_assets_ttm":0.11,"return_on_equity_ttm":0.375,"quarterly_earnings_growth":0.216,"quarterly_revenue_growth":0.14,"analyst_target_price":446.19,"analyst_number":5,"beta":1.355,"fifty_two_week_high":419.38,"fifty_two_week_low":303.33,"fifty_day_ma":360.33,"two_hundred_day_ma":366.07,"shares_outstanding":37701000,"forward_pe":18.38,"price_to_sales":2.715,"price_to_book":7.58,"ev_to_revenue":2.595,"ev_to_ebitda":14.13},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T23:43:20.524447+00:00"},"optionObservedAt":"2026-10-22T19:55:49.005Z","bars":[{"c":375,"h":375,"l":375,"n":7,"o":375,"t":"2026-10-15T09:05:00Z","v":205,"vw":375},{"c":375.27,"h":375.27,"l":375.27,"n":1,"o":375.27,"t":"2026-10-15T11:15:00Z","v":100,"vw":375.27},{"c":383.32,"h":384,"l":377.955,"n":315,"o":380.15,"t":"2026-10-15T13:30:00Z","v":10375,"vw":381.118657},{"c":379.345,"h":383.86,"l":379.165,"n":200,"o":383.52,"t":"2026-10-15T13:35:00Z","v":3748,"vw":381.375121},{"c":380.255,"h":381.135,"l":379.64,"n":133,"o":379.7325,"t":"2026-10-15T13:40:00Z","v":2696,"vw":380.357086},{"c":380.87,"h":381.255,"l":379.92,"n":165,"o":380.715,"t":"2026-10-15T13:45:00Z","v":2164,"vw":380.41749},{"c":381.16,"h":382.6,"l":381.15,"n":316,"o":381.86,"t":"2026-10-15T13:50:00Z","v":5161,"vw":381.942885},{"c":382.81,"h":383.1475,"l":381.1,"n":341,"o":381.51,"t":"2026-10-15T13:55:00Z","v":26854,"vw":381.50301},{"c":384.61,"h":384.61,"l":382.82,"n":315,"o":382.82,"t":"2026-10-15T14:00:00Z","v":3939,"vw":383.911992},{"c":386.11,"h":387.08,"l":384.61,"n":401,"o":384.61,"t":"2026-10-15T14:05:00Z","v":7239,"vw":385.71863},{"c":386.31,"h":387.26,"l":385.73,"n":488,"o":386.27,"t":"2026-10-15T14:10:00Z","v":22215,"vw":386.586461},{"c":386.315,"h":387.44,"l":386.188,"n":237,"o":386.98,"t":"2026-10-15T14:15:00Z","v":7208,"vw":386.513014},{"c":387.365,"h":387.765,"l":385.8,"n":306,"o":386.64,"t":"2026-10-15T14:20:00Z","v":4958,"vw":386.609006},{"c":387.195,"h":387.495,"l":387.14,"n":204,"o":387.365,"t":"2026-10-15T14:25:00Z","v":2369,"vw":387.294747},{"c":388.11,"h":388.13,"l":387.19,"n":257,"o":387.22,"t":"2026-10-15T14:30:00Z","v":2910,"vw":387.708165},{"c":387.3,"h":388.47,"l":387.3,"n":236,"o":388.43,"t":"2026-10-15T14:35:00Z","v":4087,"vw":387.777387},{"c":387.015,"h":387.71,"l":386.94,"n":227,"o":387.185,"t":"2026-10-15T14:40:00Z","v":2373,"vw":387.181705},{"c":388.31,"h":388.31,"l":386.88,"n":281,"o":387.025,"t":"2026-10-15T14:45:00Z","v":3536,"vw":387.260853},{"c":389.18,"h":389.29,"l":388.2525,"n":318,"o":388.2525,"t":"2026-10-15T14:50:00Z","v":4682,"vw":388.740835},{"c":388.92,"h":389.05,"l":388.63,"n":229,"o":388.81,"t":"2026-10-15T14:55:00Z","v":2792,"vw":388.87747},{"c":389.52,"h":389.65,"l":388.72,"n":351,"o":388.92,"t":"2026-10-15T15:00:00Z","v":10205,"vw":389.207413},{"c":390.74,"h":390.83,"l":389.665,"n":543,"o":389.665,"t":"2026-10-15T15:05:00Z","v":10425,"vw":390.106932},{"c":389.55,"h":390.985,"l":389.55,"n":282,"o":390.985,"t":"2026-10-15T15:10:00Z","v":5340,"vw":390.244731},{"c":390.31,"h":391,"l":389.165,"n":597,"o":389.28,"t":"2026-10-15T15:15:00Z","v":17505,"vw":390.123157},{"c":390.86,"h":391.51,"l":390.54,"n":269,"o":390.54,"t":"2026-10-15T15:20:00Z","v":4257,"vw":390.968261},{"c":391.19,"h":391.645,"l":390.61,"n":270,"o":390.72,"t":"2026-10-15T15:25:00Z","v":3767,"vw":391.207907},{"c":391.91,"h":391.91,"l":390.85,"n":300,"o":391.19,"t":"2026-10-15T15:30:00Z","v":4060,"vw":391.237486},{"c":391.69,"h":391.99,"l":391.2,"n":313,"o":391.72,"t":"2026-10-15T15:35:00Z","v":5212,"vw":391.611194},{"c":391.2275,"h":392.1435,"l":390.79,"n":349,"o":391.97,"t":"2026-10-15T15:40:00Z","v":5077,"vw":391.587811},{"c":391.135,"h":391.42,"l":390.87,"n":225,"o":391.229739,"t":"2026-10-15T15:45:00Z","v":2239,"vw":391.121751},{"c":390.4,"h":391.56,"l":390.4,"n":354,"o":391.56,"t":"2026-10-15T15:50:00Z","v":5147,"vw":391.030213},{"c":390.1425,"h":390.45,"l":389.8,"n":245,"o":390.45,"t":"2026-10-15T15:55:00Z","v":4196,"vw":390.17094},{"c":390.11,"h":390.75,"l":389.81,"n":371,"o":390.49,"t":"2026-10-15T16:00:00Z","v":13294,"vw":390.219624},{"c":389.64,"h":390.21,"l":389.45,"n":249,"o":390.16,"t":"2026-10-15T16:05:00Z","v":3879,"vw":389.91259},{"c":389.14,"h":390.4799,"l":389.14,"n":272,"o":389.6451,"t":"2026-10-15T16:10:00Z","v":4627,"vw":389.874325},{"c":390.12,"h":390.12,"l":389.21,"n":341,"o":389.3525,"t":"2026-10-15T16:15:00Z","v":5000,"vw":389.57037},{"c":390.87,"h":390.87,"l":390.05,"n":287,"o":390.54,"t":"2026-10-15T16:20:00Z","v":9543,"vw":390.162556},{"c":390.835,"h":391,"l":390.6,"n":257,"o":390.87,"t":"2026-10-15T16:25:00Z","v":4866,"vw":390.874651},{"c":390.33,"h":391.13,"l":390.33,"n":318,"o":391.1,"t":"2026-10-15T16:30:00Z","v":5563,"vw":390.805627},{"c":390.3825,"h":390.64,"l":390.2,"n":229,"o":390.64,"t":"2026-10-15T16:35:00Z","v":3536,"vw":390.35392},{"c":390.39,"h":390.56,"l":390.245,"n":192,"o":390.42,"t":"2026-10-15T16:40:00Z","v":2443,"vw":390.331553},{"c":390.04,"h":390.84,"l":389.28,"n":351,"o":390.38,"t":"2026-10-15T16:45:00Z","v":9601,"vw":390.397861},{"c":389.74,"h":390.34,"l":389.73,"n":234,"o":390.2,"t":"2026-10-15T16:50:00Z","v":5228,"vw":389.926165},{"c":390.24,"h":390.245,"l":389.84,"n":300,"o":390.165,"t":"2026-10-15T16:55:00Z","v":4703,"vw":390.05325},{"c":389.76,"h":390.33,"l":389.76,"n":324,"o":390.1,"t":"2026-10-15T17:00:00Z","v":5880,"vw":390.002574},{"c":389.68,"h":390.0617,"l":389.07,"n":332,"o":390.045,"t":"2026-10-15T17:05:00Z","v":6000,"vw":389.745302},{"c":390.555,"h":390.555,"l":389.63,"n":320,"o":389.68,"t":"2026-10-15T17:10:00Z","v":5125,"vw":390.0084},{"c":390.95,"h":390.95,"l":390.41,"n":289,"o":390.6,"t":"2026-10-15T17:15:00Z","v":4898,"vw":390.59909},{"c":390.24,"h":391.095,"l":390.12,"n":336,"o":390.74,"t":"2026-10-15T17:20:00Z","v":7852,"vw":390.844002},{"c":390.69,"h":390.815,"l":390.12,"n":274,"o":390.16,"t":"2026-10-15T17:25:00Z","v":4404,"vw":390.431225},{"c":390.86,"h":390.86,"l":390.06,"n":341,"o":390.41,"t":"2026-10-15T17:30:00Z","v":6532,"vw":390.42837},{"c":390.595,"h":390.86,"l":390.43,"n":293,"o":390.7542,"t":"2026-10-15T17:35:00Z","v":7158,"vw":390.691064},{"c":390.95,"h":391.08,"l":390.41,"n":426,"o":390.6,"t":"2026-10-15T17:40:00Z","v":10433,"vw":390.682309},{"c":390.56,"h":391.065,"l":390.56,"n":248,"o":390.92,"t":"2026-10-15T17:45:00Z","v":3370,"vw":390.927622},{"c":391.47,"h":391.48,"l":390.53,"n":407,"o":390.54,"t":"2026-10-15T17:50:00Z","v":8978,"vw":391.029125},{"c":392.11,"h":392.11,"l":391.47,"n":280,"o":391.47,"t":"2026-10-15T17:55:00Z","v":4636,"vw":391.809831},{"c":392.62,"h":392.62,"l":391.79,"n":613,"o":391.9,"t":"2026-10-15T18:00:00Z","v":9740,"vw":392.276532},{"c":393.29,"h":393.48,"l":392.04,"n":417,"o":392.43,"t":"2026-10-15T18:05:00Z","v":9253,"vw":392.779956},{"c":393.255,"h":393.46,"l":393.08,"n":411,"o":393.29,"t":"2026-10-15T18:10:00Z","v":5120,"vw":393.266416},{"c":393.72,"h":393.72,"l":393.25,"n":250,"o":393.25,"t":"2026-10-15T18:15:00Z","v":3070,"vw":393.404366},{"c":393.56,"h":393.785,"l":393.4,"n":399,"o":393.655,"t":"2026-10-15T18:20:00Z","v":7874,"vw":393.60934},{"c":393.16,"h":393.7095,"l":392.99,"n":313,"o":393.56,"t":"2026-10-15T18:25:00Z","v":4850,"vw":393.371185},{"c":393.41,"h":393.74,"l":392.94,"n":519,"o":393,"t":"2026-10-15T18:30:00Z","v":9839,"vw":393.401694},{"c":392.935,"h":393.45,"l":392.24,"n":336,"o":393.33,"t":"2026-10-15T18:35:00Z","v":9040,"vw":392.867524},{"c":392.29,"h":393.19,"l":392.22,"n":382,"o":393.125,"t":"2026-10-15T18:40:00Z","v":9200,"vw":392.632819},{"c":392.54,"h":392.54,"l":391.28,"n":426,"o":392.53,"t":"2026-10-15T18:45:00Z","v":9526,"vw":392.062648},{"c":392.755,"h":392.78,"l":392.4,"n":417,"o":392.54,"t":"2026-10-15T18:50:00Z","v":5740,"vw":392.636568},{"c":392.56,"h":392.77,"l":392.11,"n":321,"o":392.755,"t":"2026-10-15T18:55:00Z","v":9225,"vw":392.501873},{"c":391.67,"h":392.845,"l":391.64,"n":615,"o":392.56,"t":"2026-10-15T19:00:00Z","v":14822,"vw":392.374274},{"c":392.09,"h":392.09,"l":391.45,"n":535,"o":391.8475,"t":"2026-10-15T19:05:00Z","v":7315,"vw":391.769399},{"c":390.59,"h":391.84,"l":390.47,"n":531,"o":391.815,"t":"2026-10-15T19:10:00Z","v":12827,"vw":390.926528},{"c":390.82,"h":391.1,"l":390.4,"n":593,"o":390.73,"t":"2026-10-15T19:15:00Z","v":12978,"vw":390.69697},{"c":391.75,"h":392.03,"l":390.68,"n":499,"o":390.73,"t":"2026-10-15T19:20:00Z","v":11525,"vw":391.366289},{"c":391.78,"h":392.13,"l":391.69,"n":544,"o":391.75,"t":"2026-10-15T19:25:00Z","v":12278,"vw":391.90842},{"c":392.245,"h":392.275,"l":391.72,"n":509,"o":391.845,"t":"2026-10-15T19:30:00Z","v":11760,"vw":392.049819},{"c":391.62,"h":392.225,"l":391.35,"n":559,"o":392.08,"t":"2026-10-15T19:35:00Z","v":11639,"vw":391.884848},{"c":392.7,"h":392.745,"l":391.48,"n":679,"o":391.48,"t":"2026-10-15T19:40:00Z","v":12278,"vw":392.064415},{"c":390.76,"h":392.7,"l":390.75,"n":759,"o":392.7,"t":"2026-10-15T19:45:00Z","v":17169,"vw":391.814022},{"c":391.095,"h":391.8,"l":390.92,"n":1111,"o":391.07,"t":"2026-10-15T19:50:00Z","v":28077,"vw":391.430785},{"c":391.09,"h":392.07,"l":390.62,"n":3379,"o":390.95,"t":"2026-10-15T19:55:00Z","v":93017,"vw":391.389807},{"c":391.07,"h":391.07,"l":390.89,"n":83,"o":390.89,"t":"2026-10-15T20:00:00Z","v":129352,"vw":391.068618},{"c":391.07,"h":391.07,"l":391.07,"n":1,"o":391.07,"t":"2026-10-15T20:10:00Z","v":933,"vw":391.07},{"c":391.07,"h":391.07,"l":391.07,"n":1,"o":391.07,"t":"2026-10-15T20:25:00Z","v":973,"vw":391.07},{"c":391.07,"h":391.07,"l":391.07,"n":1,"o":391.07,"t":"2026-10-15T20:45:00Z","v":61,"vw":391.07},{"c":391,"h":391,"l":391,"n":6,"o":391,"t":"2026-10-15T22:15:00Z","v":62,"vw":391},{"c":391.56,"h":393.93,"l":391.14,"n":210,"o":392.01,"t":"2026-10-16T13:30:00Z","v":17388,"vw":392.383617},{"c":390.54,"h":392.5004,"l":390.24,"n":230,"o":392.105,"t":"2026-10-16T13:35:00Z","v":5083,"vw":391.623048},{"c":391.885,"h":392.04,"l":390.5132,"n":244,"o":391.2,"t":"2026-10-16T13:40:00Z","v":5446,"vw":391.417789},{"c":391.935,"h":392.79,"l":391.15,"n":235,"o":391.925,"t":"2026-10-16T13:45:00Z","v":4262,"vw":391.855867},{"c":390.74,"h":393.09,"l":390.5,"n":340,"o":392.05,"t":"2026-10-16T13:50:00Z","v":5107,"vw":391.847793},{"c":391.385,"h":391.65,"l":390.5,"n":225,"o":390.7,"t":"2026-10-16T13:55:00Z","v":3371,"vw":391.120468},{"c":390.37,"h":391.0025,"l":390.03,"n":307,"o":390.89,"t":"2026-10-16T14:00:00Z","v":4601,"vw":390.565501},{"c":388.45,"h":390.26,"l":388.45,"n":275,"o":390.19,"t":"2026-10-16T14:05:00Z","v":5879,"vw":389.776149},{"c":386.795,"h":388.37,"l":386.35,"n":432,"o":388.37,"t":"2026-10-16T14:10:00Z","v":11146,"vw":386.6537},{"c":388.09,"h":388.09,"l":386.735,"n":224,"o":386.79,"t":"2026-10-16T14:15:00Z","v":3649,"vw":387.262597},{"c":389.27,"h":389.27,"l":387.75,"n":179,"o":387.83,"t":"2026-10-16T14:20:00Z","v":2970,"vw":388.416072},{"c":388.47,"h":388.885,"l":388.3,"n":153,"o":388.61,"t":"2026-10-16T14:25:00Z","v":1389,"vw":388.715433},{"c":388.89,"h":389.18,"l":388.58,"n":355,"o":388.58,"t":"2026-10-16T14:30:00Z","v":2893,"vw":388.758342},{"c":387.89,"h":388.3,"l":387.89,"n":55,"o":388.3,"t":"2026-10-16T14:35:00Z","v":559,"vw":388.123755},{"c":387.46,"h":387.82,"l":387.46,"n":136,"o":387.82,"t":"2026-10-16T14:40:00Z","v":1385,"vw":387.775161},{"c":388.54,"h":388.57,"l":387.58,"n":190,"o":387.67,"t":"2026-10-16T14:45:00Z","v":8218,"vw":387.901036},{"c":388.41,"h":388.99,"l":388.215,"n":166,"o":388.215,"t":"2026-10-16T14:50:00Z","v":1484,"vw":388.636198},{"c":387.98,"h":388.58,"l":387.91,"n":178,"o":388.52,"t":"2026-10-16T14:55:00Z","v":1647,"vw":388.345672},{"c":388.395,"h":388.75,"l":388.34,"n":118,"o":388.75,"t":"2026-10-16T15:00:00Z","v":1413,"vw":388.415618},{"c":388.955,"h":389.07,"l":388.395,"n":225,"o":388.395,"t":"2026-10-16T15:05:00Z","v":5896,"vw":388.809338},{"c":389.7,"h":389.7,"l":388.215,"n":262,"o":388.4,"t":"2026-10-16T15:10:00Z","v":2588,"vw":388.595313},{"c":389.05,"h":389.285,"l":388.7601,"n":163,"o":389.285,"t":"2026-10-16T15:15:00Z","v":2013,"vw":389.117202},{"c":388.92,"h":389.045,"l":388.1601,"n":237,"o":389.045,"t":"2026-10-16T15:20:00Z","v":3102,"vw":388.846346},{"c":388.765,"h":389.125,"l":388.445,"n":291,"o":389.06,"t":"2026-10-16T15:25:00Z","v":3150,"vw":388.909107},{"c":388.295,"h":388.76,"l":388.23,"n":189,"o":388.3702,"t":"2026-10-16T15:30:00Z","v":2973,"vw":388.361962},{"c":388.105,"h":388.27,"l":387.585,"n":231,"o":388.15,"t":"2026-10-16T15:35:00Z","v":5695,"vw":388.054781},{"c":386.65,"h":388.1,"l":385.88,"n":377,"o":387.76,"t":"2026-10-16T15:40:00Z","v":7609,"vw":387.242069},{"c":386.45,"h":387.23,"l":386.34,"n":151,"o":387.04,"t":"2026-10-16T15:45:00Z","v":1850,"vw":386.861206},{"c":387.17,"h":387.17,"l":386.3162,"n":106,"o":386.445,"t":"2026-10-16T15:50:00Z","v":1318,"vw":386.621273},{"c":386.6175,"h":387.15,"l":386.27,"n":300,"o":387.15,"t":"2026-10-16T15:55:00Z","v":6238,"vw":386.776716},{"c":387,"h":387.15,"l":386.59,"n":264,"o":386.64,"t":"2026-10-16T16:00:00Z","v":3040,"vw":386.814291},{"c":386.64,"h":386.64,"l":386.64,"n":34,"o":386.64,"t":"2026-10-16T16:05:00Z","v":190,"vw":386.64},{"c":387.19,"h":387.48,"l":386.66,"n":143,"o":386.66,"t":"2026-10-16T16:10:00Z","v":1944,"vw":387.013573},{"c":386.94,"h":387.53,"l":386.86,"n":205,"o":387.45,"t":"2026-10-16T16:15:00Z","v":2302,"vw":387.13227},{"c":386.855,"h":387.32,"l":386.51,"n":73,"o":387.32,"t":"2026-10-16T16:20:00Z","v":674,"vw":386.992067},{"c":386.45,"h":386.86,"l":386.45,"n":194,"o":386.855,"t":"2026-10-16T16:25:00Z","v":1682,"vw":386.75},{"c":386.41,"h":386.76,"l":386.2775,"n":157,"o":386.295,"t":"2026-10-16T16:30:00Z","v":1715,"vw":386.454568},{"c":386.466,"h":386.83,"l":386.27,"n":142,"o":386.7,"t":"2026-10-16T16:35:00Z","v":1645,"vw":386.558856},{"c":386.86,"h":386.89,"l":386.6,"n":143,"o":386.69,"t":"2026-10-16T16:40:00Z","v":1234,"vw":386.712996},{"c":386.13,"h":386.88,"l":386,"n":167,"o":386.88,"t":"2026-10-16T16:45:00Z","v":1382,"vw":386.512893},{"c":386.095,"h":386.11,"l":385.935,"n":109,"o":385.96,"t":"2026-10-16T16:50:00Z","v":1070,"vw":386.035216},{"c":385.635,"h":386.065,"l":385.415,"n":201,"o":386.065,"t":"2026-10-16T16:55:00Z","v":5390,"vw":385.6372},{"c":385.285,"h":385.8299,"l":385.16,"n":196,"o":385.8299,"t":"2026-10-16T17:00:00Z","v":2452,"vw":385.312821},{"c":385.03,"h":385.28,"l":384.43,"n":247,"o":385.28,"t":"2026-10-16T17:05:00Z","v":2427,"vw":384.863924},{"c":385.4,"h":385.4,"l":384.91,"n":65,"o":384.91,"t":"2026-10-16T17:10:00Z","v":680,"vw":385.179534},{"c":385.045,"h":385.54,"l":384.71,"n":175,"o":385.54,"t":"2026-10-16T17:15:00Z","v":1880,"vw":384.988898},{"c":384.97,"h":384.99,"l":384.62,"n":163,"o":384.79,"t":"2026-10-16T17:20:00Z","v":1015,"vw":384.789484},{"c":384.91,"h":385.37,"l":384.69,"n":132,"o":384.96,"t":"2026-10-16T17:25:00Z","v":1083,"vw":384.985013},{"c":385.4,"h":385.4,"l":384.57,"n":218,"o":384.81,"t":"2026-10-16T17:30:00Z","v":2755,"vw":384.860634},{"c":385,"h":385.645,"l":385,"n":253,"o":385.645,"t":"2026-10-16T17:35:00Z","v":2366,"vw":385.251479},{"c":385.41,"h":385.88,"l":384.955,"n":265,"o":384.955,"t":"2026-10-16T17:40:00Z","v":3583,"vw":385.493096},{"c":385.295,"h":385.51,"l":385.295,"n":91,"o":385.43,"t":"2026-10-16T17:45:00Z","v":903,"vw":385.440238},{"c":384.86,"h":385.26,"l":384.86,"n":211,"o":385.24,"t":"2026-10-16T17:50:00Z","v":1756,"vw":385.176819},{"c":384.39,"h":384.96,"l":384.39,"n":216,"o":384.82,"t":"2026-10-16T17:55:00Z","v":2374,"vw":384.761341},{"c":383.14,"h":384.29,"l":382.965,"n":351,"o":384.25,"t":"2026-10-16T18:00:00Z","v":4272,"vw":383.611716},{"c":383.585,"h":384.085,"l":383.08,"n":132,"o":383.17,"t":"2026-10-16T18:05:00Z","v":1601,"vw":383.54908},{"c":383.805,"h":384.29,"l":383.435,"n":168,"o":383.435,"t":"2026-10-16T18:10:00Z","v":1978,"vw":383.93136},{"c":383.525,"h":383.89,"l":383.415,"n":170,"o":383.89,"t":"2026-10-16T18:15:00Z","v":1356,"vw":383.596162},{"c":383.795,"h":384.02,"l":383.4,"n":207,"o":383.75,"t":"2026-10-16T18:20:00Z","v":2680,"vw":383.659818},{"c":383.66,"h":383.66,"l":383.16,"n":241,"o":383.2,"t":"2026-10-16T18:25:00Z","v":2415,"vw":383.358356},{"c":383.97,"h":384.04,"l":383.59,"n":178,"o":383.73,"t":"2026-10-16T18:30:00Z","v":2215,"vw":383.714449},{"c":384.19,"h":384.481,"l":383.48,"n":240,"o":383.88,"t":"2026-10-16T18:35:00Z","v":2956,"vw":383.886872},{"c":383.46,"h":384.45,"l":383.055,"n":375,"o":384.45,"t":"2026-10-16T18:40:00Z","v":4684,"vw":383.607554},{"c":384.02,"h":384.02,"l":383.37,"n":182,"o":383.69,"t":"2026-10-16T18:45:00Z","v":2079,"vw":383.637643},{"c":384.015,"h":384.15,"l":383.7,"n":231,"o":384.13,"t":"2026-10-16T18:50:00Z","v":2692,"vw":383.899803},{"c":383.5499,"h":384.03,"l":383.235,"n":308,"o":384.03,"t":"2026-10-16T18:55:00Z","v":5221,"vw":383.689042},{"c":383.305,"h":383.465,"l":383.235,"n":142,"o":383.235,"t":"2026-10-16T19:00:00Z","v":1736,"vw":383.368272},{"c":382.805,"h":383.31,"l":382.805,"n":254,"o":383.3,"t":"2026-10-16T19:05:00Z","v":3172,"vw":383.090802},{"c":383.48,"h":383.48,"l":382.98,"n":335,"o":383.03,"t":"2026-10-16T19:10:00Z","v":3469,"vw":383.19839},{"c":383.605,"h":384.03,"l":383.47,"n":372,"o":384.03,"t":"2026-10-16T19:15:00Z","v":6393,"vw":383.69736},{"c":384.22,"h":384.22,"l":383.48,"n":344,"o":383.49,"t":"2026-10-16T19:20:00Z","v":3238,"vw":383.645093},{"c":383.9475,"h":384.14,"l":383.66,"n":473,"o":383.91,"t":"2026-10-16T19:25:00Z","v":4512,"vw":383.901924},{"c":384.24,"h":384.43,"l":383.995,"n":311,"o":384,"t":"2026-10-16T19:30:00Z","v":3761,"vw":384.255421},{"c":384.355,"h":384.55,"l":384.13,"n":393,"o":384.45,"t":"2026-10-16T19:35:00Z","v":3453,"vw":384.340012},{"c":385.01,"h":385.13,"l":384.12,"n":570,"o":384.59,"t":"2026-10-16T19:40:00Z","v":10303,"vw":384.539492},{"c":384.96,"h":385.66,"l":384.791,"n":521,"o":385.22,"t":"2026-10-16T19:45:00Z","v":7550,"vw":385.176919},{"c":385.23,"h":385.57,"l":384.94,"n":601,"o":385.25,"t":"2026-10-16T19:50:00Z","v":8864,"vw":385.209973},{"c":385.4,"h":385.52,"l":383.97,"n":1968,"o":385.0925,"t":"2026-10-16T19:55:00Z","v":36695,"vw":385.142581},{"c":384.22,"h":385.5,"l":384.08,"n":82,"o":385.5,"t":"2026-10-16T20:00:00Z","v":110476,"vw":385.497784},{"c":385.65,"h":385.65,"l":385.65,"n":3,"o":385.65,"t":"2026-10-16T22:55:00Z","v":300,"vw":385.65},{"c":385.82,"h":385.82,"l":385.82,"n":3,"o":385.82,"t":"2026-10-19T08:20:00Z","v":65,"vw":385.82},{"c":384.79,"h":384.79,"l":384.79,"n":1,"o":384.79,"t":"2026-10-19T13:00:00Z","v":154,"vw":384.79},{"c":384,"h":388.94,"l":383.265,"n":213,"o":386.57,"t":"2026-10-19T13:30:00Z","v":8034,"vw":386.317686},{"c":384.45,"h":384.535,"l":382.41,"n":153,"o":382.9,"t":"2026-10-19T13:35:00Z","v":4636,"vw":383.597345},{"c":383.5,"h":385.4,"l":382.2,"n":219,"o":384.705,"t":"2026-10-19T13:40:00Z","v":6086,"vw":384.055445},{"c":383.7491,"h":383.7491,"l":382.825,"n":88,"o":383.02,"t":"2026-10-19T13:45:00Z","v":1704,"vw":383.366537},{"c":382.84,"h":383.76,"l":381.985,"n":215,"o":382.79,"t":"2026-10-19T13:50:00Z","v":3360,"vw":382.780409},{"c":382.35,"h":382.35,"l":382.35,"n":23,"o":382.35,"t":"2026-10-19T13:55:00Z","v":185,"vw":382.35},{"c":381.94,"h":383.07,"l":381.59,"n":177,"o":382.35,"t":"2026-10-19T14:00:00Z","v":3590,"vw":382.173605},{"c":382.06,"h":382.905,"l":382.06,"n":261,"o":382.9,"t":"2026-10-19T14:05:00Z","v":3685,"vw":382.723923},{"c":381.895,"h":382.12,"l":381.3,"n":206,"o":381.9875,"t":"2026-10-19T14:10:00Z","v":2495,"vw":381.777508},{"c":382.62,"h":382.7,"l":381.895,"n":179,"o":381.895,"t":"2026-10-19T14:15:00Z","v":4436,"vw":382.525761},{"c":382.75,"h":382.9,"l":382.36,"n":200,"o":382.62,"t":"2026-10-19T14:20:00Z","v":4519,"vw":382.65609},{"c":382.2,"h":382.39,"l":381.56,"n":151,"o":382.24,"t":"2026-10-19T14:25:00Z","v":1955,"vw":382.08791},{"c":382.39,"h":382.39,"l":382.26,"n":34,"o":382.26,"t":"2026-10-19T14:30:00Z","v":481,"vw":382.322802},{"c":381.6,"h":382.15,"l":381.39,"n":160,"o":381.97,"t":"2026-10-19T14:35:00Z","v":2306,"vw":381.921912},{"c":381.21,"h":381.715,"l":381.21,"n":51,"o":381.705,"t":"2026-10-19T14:40:00Z","v":1264,"vw":381.684546},{"c":382.215,"h":382.275,"l":381.695,"n":114,"o":381.695,"t":"2026-10-19T14:45:00Z","v":1654,"vw":381.967878},{"c":381.865,"h":382.525,"l":381.79,"n":190,"o":382.41,"t":"2026-10-19T14:50:00Z","v":2305,"vw":382.010821},{"c":382.37,"h":382.37,"l":381.425,"n":177,"o":381.865,"t":"2026-10-19T14:55:00Z","v":2073,"vw":381.711991},{"c":383.51,"h":383.5799,"l":382.375,"n":276,"o":382.375,"t":"2026-10-19T15:00:00Z","v":17221,"vw":382.929403},{"c":383.22,"h":383.61,"l":383.2,"n":210,"o":383.48,"t":"2026-10-19T15:05:00Z","v":3199,"vw":383.391575},{"c":384.7,"h":384.725,"l":383.305,"n":246,"o":383.355,"t":"2026-10-19T15:10:00Z","v":13341,"vw":383.83694},{"c":384.675,"h":385.28,"l":384.3468,"n":202,"o":384.74,"t":"2026-10-19T15:15:00Z","v":3129,"vw":384.668816},{"c":385.03,"h":385.03,"l":384.41,"n":246,"o":384.66,"t":"2026-10-19T15:20:00Z","v":2972,"vw":384.668752},{"c":385.295,"h":385.295,"l":385.02,"n":150,"o":385.03,"t":"2026-10-19T15:25:00Z","v":1617,"vw":385.061894},{"c":384.915,"h":385.24,"l":384.72,"n":113,"o":385.24,"t":"2026-10-19T15:30:00Z","v":1035,"vw":384.902214},{"c":384.89,"h":385.565,"l":384.885,"n":217,"o":385.075,"t":"2026-10-19T15:35:00Z","v":3184,"vw":385.325054},{"c":384.6875,"h":384.74,"l":384.29,"n":185,"o":384.74,"t":"2026-10-19T15:40:00Z","v":3182,"vw":384.508133},{"c":385.28,"h":385.295,"l":384.6,"n":195,"o":384.6,"t":"2026-10-19T15:45:00Z","v":4149,"vw":384.991165},{"c":384.86,"h":385.3,"l":384.81,"n":154,"o":385.28,"t":"2026-10-19T15:50:00Z","v":2430,"vw":385.118938},{"c":384.89,"h":385.05,"l":384.63,"n":155,"o":384.82,"t":"2026-10-19T15:55:00Z","v":1893,"vw":384.866545},{"c":384.09,"h":385.0745,"l":383.46,"n":387,"o":384.89,"t":"2026-10-19T16:00:00Z","v":9122,"vw":384.237068},{"c":384.095,"h":384.25,"l":384.095,"n":137,"o":384.18,"t":"2026-10-19T16:05:00Z","v":3777,"vw":384.19757},{"c":383.735,"h":384.195,"l":383.58,"n":340,"o":383.7,"t":"2026-10-19T16:10:00Z","v":8388,"vw":383.848909},{"c":383.98,"h":384.11,"l":383.45,"n":233,"o":383.7,"t":"2026-10-19T16:15:00Z","v":4877,"vw":383.703047},{"c":383.97,"h":384.35,"l":383.81,"n":151,"o":383.97,"t":"2026-10-19T16:20:00Z","v":2783,"vw":384.011148},{"c":383.75,"h":383.81,"l":383.29,"n":263,"o":383.81,"t":"2026-10-19T16:25:00Z","v":4189,"vw":383.586171},{"c":383.01,"h":383.77,"l":382.925,"n":250,"o":383.77,"t":"2026-10-19T16:30:00Z","v":3186,"vw":383.203769},{"c":383.035,"h":383.31,"l":383.01,"n":92,"o":383.31,"t":"2026-10-19T16:35:00Z","v":1296,"vw":383.0669},{"c":382.81,"h":383.01,"l":382.65,"n":138,"o":382.96,"t":"2026-10-19T16:40:00Z","v":2152,"vw":382.792022},{"c":382.65,"h":382.9,"l":382.65,"n":117,"o":382.9,"t":"2026-10-19T16:45:00Z","v":1438,"vw":382.776072},{"c":382.49,"h":383,"l":382.45,"n":167,"o":382.68,"t":"2026-10-19T16:50:00Z","v":2902,"vw":382.72971},{"c":382.875,"h":382.955,"l":382.485,"n":190,"o":382.49,"t":"2026-10-19T16:55:00Z","v":2017,"vw":382.712208},{"c":382.61,"h":382.705,"l":382.415,"n":163,"o":382.7,"t":"2026-10-19T17:00:00Z","v":2195,"vw":382.595719},{"c":382.43,"h":382.6,"l":382.37,"n":214,"o":382.505,"t":"2026-10-19T17:05:00Z","v":2788,"vw":382.466441},{"c":382.51,"h":382.77,"l":382.51,"n":135,"o":382.51,"t":"2026-10-19T17:10:00Z","v":1421,"vw":382.598386},{"c":382.675,"h":382.675,"l":382.545,"n":91,"o":382.55,"t":"2026-10-19T17:15:00Z","v":1103,"vw":382.592177},{"c":382.79,"h":382.79,"l":382.56,"n":65,"o":382.56,"t":"2026-10-19T17:20:00Z","v":630,"vw":382.610099},{"c":382.665,"h":382.86,"l":382.665,"n":90,"o":382.675,"t":"2026-10-19T17:25:00Z","v":1048,"vw":382.754812},{"c":382.66,"h":382.995,"l":382.65,"n":211,"o":382.705,"t":"2026-10-19T17:30:00Z","v":3759,"vw":382.840674},{"c":382.23,"h":382.31,"l":382.01,"n":186,"o":382.23,"t":"2026-10-19T17:35:00Z","v":2685,"vw":382.170446},{"c":382.66,"h":382.83,"l":382,"n":175,"o":382.23,"t":"2026-10-19T17:40:00Z","v":3118,"vw":382.12543},{"c":382.445,"h":382.72,"l":382.325,"n":161,"o":382.72,"t":"2026-10-19T17:45:00Z","v":1730,"vw":382.45439},{"c":382.35,"h":382.35,"l":382.13,"n":216,"o":382.335,"t":"2026-10-19T17:50:00Z","v":3107,"vw":382.187864},{"c":382.23,"h":382.63,"l":382.23,"n":163,"o":382.28,"t":"2026-10-19T17:55:00Z","v":1534,"vw":382.3407},{"c":382.66,"h":382.78,"l":382.63,"n":128,"o":382.69,"t":"2026-10-19T18:00:00Z","v":1292,"vw":382.679172},{"c":383.06,"h":383.14,"l":382.84,"n":111,"o":382.84,"t":"2026-10-19T18:05:00Z","v":1010,"vw":382.9332},{"c":383.75,"h":383.79,"l":383.02,"n":159,"o":383.08,"t":"2026-10-19T18:10:00Z","v":1914,"vw":383.541709},{"c":383.76,"h":383.76,"l":383.61,"n":116,"o":383.69,"t":"2026-10-19T18:15:00Z","v":1602,"vw":383.671669},{"c":383.6,"h":383.89,"l":383.6,"n":131,"o":383.89,"t":"2026-10-19T18:20:00Z","v":2010,"vw":383.682598},{"c":383.01,"h":383.46,"l":382.87,"n":214,"o":383.46,"t":"2026-10-19T18:25:00Z","v":4572,"vw":383.226797},{"c":382.625,"h":382.985,"l":382.62,"n":119,"o":382.92,"t":"2026-10-19T18:30:00Z","v":1363,"vw":382.779134},{"c":382.84,"h":382.91,"l":382.69,"n":134,"o":382.78,"t":"2026-10-19T18:35:00Z","v":1478,"vw":382.815461},{"c":382.475,"h":383.11,"l":382.18,"n":367,"o":382.82,"t":"2026-10-19T18:40:00Z","v":8052,"vw":382.76323},{"c":381.7375,"h":382.595,"l":381.73,"n":393,"o":382.36,"t":"2026-10-19T18:45:00Z","v":4619,"vw":382.088783},{"c":381.275,"h":381.66,"l":380.99,"n":444,"o":381.66,"t":"2026-10-19T18:50:00Z","v":9566,"vw":381.369132},{"c":381.94,"h":381.94,"l":381.03,"n":326,"o":381.275,"t":"2026-10-19T18:55:00Z","v":5565,"vw":381.360474},{"c":382.02,"h":382.19,"l":382,"n":159,"o":382.07,"t":"2026-10-19T19:00:00Z","v":1812,"vw":382.075477},{"c":382.13,"h":382.225,"l":381.42,"n":359,"o":382.02,"t":"2026-10-19T19:05:00Z","v":10760,"vw":381.829089},{"c":381.845,"h":382.13,"l":381.74,"n":196,"o":382.03,"t":"2026-10-19T19:10:00Z","v":3136,"vw":381.947565},{"c":381.78,"h":382.12,"l":381.63,"n":275,"o":381.84,"t":"2026-10-19T19:15:00Z","v":4682,"vw":381.884799},{"c":382.0025,"h":382.0025,"l":381.725,"n":154,"o":381.785,"t":"2026-10-19T19:20:00Z","v":2057,"vw":381.880698},{"c":382.37,"h":382.39,"l":381.83,"n":464,"o":381.91,"t":"2026-10-19T19:25:00Z","v":10912,"vw":382.055173},{"c":382.285,"h":382.38,"l":382.05,"n":426,"o":382.27,"t":"2026-10-19T19:30:00Z","v":7913,"vw":382.182726},{"c":382.26,"h":382.74,"l":382.24,"n":406,"o":382.395,"t":"2026-10-19T19:35:00Z","v":7577,"vw":382.374361},{"c":382.535,"h":382.865,"l":382.02,"n":496,"o":382.23,"t":"2026-10-19T19:40:00Z","v":9583,"vw":382.36567},{"c":382.78,"h":383.06,"l":382.37,"n":522,"o":382.535,"t":"2026-10-19T19:45:00Z","v":8496,"vw":382.803883},{"c":381.6,"h":382.915,"l":381.0001,"n":956,"o":382.73,"t":"2026-10-19T19:50:00Z","v":16229,"vw":381.876222},{"c":381.81,"h":382.01,"l":381.21,"n":2393,"o":381.62,"t":"2026-10-19T19:55:00Z","v":54158,"vw":381.689882},{"c":381.77,"h":381.77,"l":381.77,"n":65,"o":381.77,"t":"2026-10-19T20:00:00Z","v":96423,"vw":381.77},{"c":381.77,"h":381.77,"l":381.77,"n":1,"o":381.77,"t":"2026-10-19T20:25:00Z","v":103,"vw":381.77},{"c":379.94,"h":379.94,"l":379.94,"n":1,"o":379.94,"t":"2026-10-20T08:50:00Z","v":50,"vw":379.94},{"c":379.69,"h":379.69,"l":379.69,"n":1,"o":379.69,"t":"2026-10-20T11:25:00Z","v":100,"vw":379.69},{"c":382.155,"h":383.21,"l":380.4,"n":136,"o":382.12,"t":"2026-10-20T13:30:00Z","v":6863,"vw":382.1261},{"c":383.785,"h":384.72,"l":383.785,"n":66,"o":384.01,"t":"2026-10-20T13:35:00Z","v":923,"vw":384.132602},{"c":381.68,"h":383.67,"l":381.315,"n":321,"o":383.56,"t":"2026-10-20T13:40:00Z","v":10815,"vw":382.050009},{"c":380.01,"h":381.685,"l":378.839,"n":346,"o":381.2,"t":"2026-10-20T13:45:00Z","v":7167,"vw":380.187217},{"c":379.37,"h":380.375,"l":379.37,"n":506,"o":380.07,"t":"2026-10-20T13:50:00Z","v":17560,"vw":379.797551},{"c":377.595,"h":380.02,"l":376.7801,"n":245,"o":379.62,"t":"2026-10-20T13:55:00Z","v":7461,"vw":379.768233},{"c":376.8625,"h":378.15,"l":376.22,"n":317,"o":377.595,"t":"2026-10-20T14:00:00Z","v":7744,"vw":377.020397},{"c":375.79,"h":377.36,"l":375.37,"n":395,"o":377.005,"t":"2026-10-20T14:05:00Z","v":7160,"vw":376.040256},{"c":374.1907,"h":375.55,"l":374.035,"n":324,"o":375.51,"t":"2026-10-20T14:10:00Z","v":6114,"vw":374.783288},{"c":375.19,"h":375.55,"l":372.9,"n":402,"o":373.82,"t":"2026-10-20T14:15:00Z","v":17284,"vw":374.224331},{"c":376.805,"h":377.07,"l":375.47,"n":217,"o":375.47,"t":"2026-10-20T14:20:00Z","v":4216,"vw":376.504674},{"c":377.36,"h":377.52,"l":376.55,"n":238,"o":376.76,"t":"2026-10-20T14:25:00Z","v":3733,"vw":377.044289},{"c":379.225,"h":379.89,"l":377.375,"n":274,"o":377.38,"t":"2026-10-20T14:30:00Z","v":9240,"vw":378.984594},{"c":378.63,"h":379.2975,"l":378.415,"n":203,"o":379.255,"t":"2026-10-20T14:35:00Z","v":3224,"vw":378.837026},{"c":378.7,"h":378.85,"l":378.23,"n":206,"o":378.635,"t":"2026-10-20T14:40:00Z","v":3796,"vw":378.673251},{"c":379.185,"h":379.23,"l":378.47,"n":309,"o":378.87,"t":"2026-10-20T14:45:00Z","v":4819,"vw":378.816088},{"c":379.1351,"h":379.71,"l":378.96,"n":361,"o":379.17,"t":"2026-10-20T14:50:00Z","v":6906,"vw":379.331674},{"c":378.4501,"h":379.3251,"l":378.1001,"n":313,"o":379.3251,"t":"2026-10-20T14:55:00Z","v":4345,"vw":378.691611},{"c":377.38,"h":378.4501,"l":377.38,"n":488,"o":378.4501,"t":"2026-10-20T15:00:00Z","v":6972,"vw":377.957636},{"c":376.855,"h":377.38,"l":376.5801,"n":185,"o":377.38,"t":"2026-10-20T15:05:00Z","v":3121,"vw":376.853827},{"c":375.3573,"h":377.47,"l":375.3095,"n":372,"o":376.855,"t":"2026-10-20T15:10:00Z","v":6348,"vw":376.608199},{"c":375.8175,"h":376.13,"l":375.25,"n":248,"o":375.4442,"t":"2026-10-20T15:15:00Z","v":4140,"vw":375.71528},{"c":375.625,"h":376.39,"l":375.55,"n":249,"o":375.805,"t":"2026-10-20T15:20:00Z","v":15819,"vw":376.221367},{"c":375.7775,"h":376.0143,"l":375.2262,"n":185,"o":375.67,"t":"2026-10-20T15:25:00Z","v":3208,"vw":375.610428},{"c":374.46,"h":375.8,"l":374.2694,"n":613,"o":375.755,"t":"2026-10-20T15:30:00Z","v":11358,"vw":375.218091},{"c":374.67,"h":375.16,"l":374.2998,"n":265,"o":374.49,"t":"2026-10-20T15:35:00Z","v":5174,"vw":374.757894},{"c":375.1,"h":375.52,"l":374.865,"n":307,"o":375.13,"t":"2026-10-20T15:40:00Z","v":5476,"vw":375.245733},{"c":374.32,"h":375.315,"l":374.13,"n":331,"o":375.165,"t":"2026-10-20T15:45:00Z","v":7660,"vw":374.821575},{"c":374.22,"h":374.41,"l":373.3,"n":316,"o":373.87,"t":"2026-10-20T15:50:00Z","v":4944,"vw":373.86997},{"c":373.335,"h":374.55,"l":373.06,"n":162,"o":374.55,"t":"2026-10-20T15:55:00Z","v":1988,"vw":373.795427},{"c":372.45,"h":374.405,"l":372.22,"n":353,"o":373.06,"t":"2026-10-20T16:00:00Z","v":9744,"vw":372.751992},{"c":371.445,"h":372.95,"l":371.445,"n":633,"o":372.865,"t":"2026-10-20T16:05:00Z","v":20484,"vw":372.604579},{"c":372.63,"h":372.63,"l":370.69,"n":481,"o":370.92,"t":"2026-10-20T16:10:00Z","v":12521,"vw":371.286798},{"c":372.62,"h":372.62,"l":372.2,"n":185,"o":372.43,"t":"2026-10-20T16:15:00Z","v":2838,"vw":372.372918},{"c":372.92,"h":373.73,"l":372.61,"n":386,"o":372.61,"t":"2026-10-20T16:20:00Z","v":6060,"vw":373.224892},{"c":372.86,"h":372.895,"l":372.5,"n":138,"o":372.72,"t":"2026-10-20T16:25:00Z","v":2557,"vw":372.816407},{"c":373.19,"h":373.28,"l":372.735,"n":225,"o":372.865,"t":"2026-10-20T16:30:00Z","v":3604,"vw":372.910015},{"c":374.45,"h":374.45,"l":373.53,"n":180,"o":373.53,"t":"2026-10-20T16:35:00Z","v":2899,"vw":374.108615},{"c":373.66,"h":374.1,"l":373.51,"n":150,"o":374.02,"t":"2026-10-20T16:40:00Z","v":1971,"vw":373.823621},{"c":374.975,"h":375.52,"l":373.655,"n":279,"o":373.665,"t":"2026-10-20T16:45:00Z","v":15802,"vw":374.778622},{"c":374.89,"h":375.06,"l":374.56,"n":376,"o":374.975,"t":"2026-10-20T16:50:00Z","v":5486,"vw":374.781037},{"c":374.8,"h":375.23,"l":374.68,"n":239,"o":374.7525,"t":"2026-10-20T16:55:00Z","v":3872,"vw":374.869459},{"c":375.035,"h":375.36,"l":374.93,"n":216,"o":374.93,"t":"2026-10-20T17:00:00Z","v":2868,"vw":375.041867},{"c":374.235,"h":375.035,"l":374.235,"n":315,"o":375.035,"t":"2026-10-20T17:05:00Z","v":5274,"vw":374.733124},{"c":374.46,"h":374.7877,"l":373.75,"n":287,"o":374.235,"t":"2026-10-20T17:10:00Z","v":5873,"vw":374.299653},{"c":374.17,"h":374.655,"l":374.17,"n":154,"o":374.46,"t":"2026-10-20T17:15:00Z","v":3032,"vw":374.386649},{"c":374.565,"h":374.575,"l":374.16,"n":253,"o":374.17,"t":"2026-10-20T17:20:00Z","v":5058,"vw":374.475822},{"c":374.135,"h":374.565,"l":373.6862,"n":253,"o":374.565,"t":"2026-10-20T17:25:00Z","v":5163,"vw":374.276809},{"c":374.995,"h":375.29,"l":374.235,"n":294,"o":374.33,"t":"2026-10-20T17:30:00Z","v":5364,"vw":374.584432},{"c":374.95,"h":375.095,"l":374.555,"n":575,"o":375.05,"t":"2026-10-20T17:35:00Z","v":11657,"vw":374.991298},{"c":375.78,"h":375.78,"l":375.025,"n":258,"o":375.025,"t":"2026-10-20T17:40:00Z","v":3492,"vw":375.343055},{"c":375.305,"h":375.745,"l":375.305,"n":116,"o":375.67,"t":"2026-10-20T17:45:00Z","v":2833,"vw":375.622415},{"c":375.49,"h":375.88,"l":375.18,"n":215,"o":375.305,"t":"2026-10-20T17:50:00Z","v":5334,"vw":375.5213},{"c":375.565,"h":375.84,"l":375.45,"n":148,"o":375.8,"t":"2026-10-20T17:55:00Z","v":2683,"vw":375.666595},{"c":374.865,"h":375.7,"l":374.52,"n":235,"o":375.575,"t":"2026-10-20T18:00:00Z","v":4856,"vw":374.84076},{"c":375.3,"h":375.53,"l":374.61,"n":232,"o":374.61,"t":"2026-10-20T18:05:00Z","v":2689,"vw":375.153174},{"c":376.29,"h":376.29,"l":375.255,"n":122,"o":375.255,"t":"2026-10-20T18:10:00Z","v":1427,"vw":375.609991},{"c":375.8727,"h":376.41,"l":375.8727,"n":105,"o":376.41,"t":"2026-10-20T18:15:00Z","v":913,"vw":376.152515},{"c":375.85,"h":376,"l":375.51,"n":130,"o":375.97,"t":"2026-10-20T18:20:00Z","v":1766,"vw":375.791427},{"c":376.085,"h":376.1,"l":375.7075,"n":186,"o":375.815,"t":"2026-10-20T18:25:00Z","v":3197,"vw":375.842609},{"c":376.1,"h":376.33,"l":375.99,"n":98,"o":375.99,"t":"2026-10-20T18:30:00Z","v":1304,"vw":376.220954},{"c":376.48,"h":376.63,"l":376.32,"n":126,"o":376.32,"t":"2026-10-20T18:35:00Z","v":2733,"vw":376.373331},{"c":375.845,"h":376.58,"l":375.845,"n":198,"o":376.425,"t":"2026-10-20T18:40:00Z","v":3758,"vw":376.203298},{"c":376.32,"h":376.78,"l":375.855,"n":122,"o":375.855,"t":"2026-10-20T18:45:00Z","v":3677,"vw":376.130397},{"c":377.305,"h":377.52,"l":376.91,"n":194,"o":377.21,"t":"2026-10-20T18:50:00Z","v":2933,"vw":377.168223},{"c":377.39,"h":377.6575,"l":377.25,"n":120,"o":377.6575,"t":"2026-10-20T18:55:00Z","v":1229,"vw":377.408111},{"c":377.44,"h":377.68,"l":377.37,"n":196,"o":377.67,"t":"2026-10-20T19:00:00Z","v":2619,"vw":377.530791},{"c":378.63,"h":378.63,"l":377.44,"n":289,"o":377.52,"t":"2026-10-20T19:05:00Z","v":5956,"vw":378.093011},{"c":378.07,"h":379.02,"l":378.07,"n":472,"o":378.3201,"t":"2026-10-20T19:10:00Z","v":17479,"vw":378.686754},{"c":377.9,"h":378.215,"l":377.6,"n":224,"o":378.215,"t":"2026-10-20T19:15:00Z","v":5349,"vw":377.820801},{"c":377.49,"h":377.845,"l":376.93,"n":301,"o":377.845,"t":"2026-10-20T19:20:00Z","v":5385,"vw":377.30144},{"c":377.595,"h":377.95,"l":377.575,"n":267,"o":377.63,"t":"2026-10-20T19:25:00Z","v":5188,"vw":377.822477},{"c":378.7,"h":378.77,"l":377.51,"n":364,"o":377.68,"t":"2026-10-20T19:30:00Z","v":5965,"vw":378.125501},{"c":378.25,"h":378.715,"l":378.09,"n":325,"o":378.7,"t":"2026-10-20T19:35:00Z","v":6499,"vw":378.492802},{"c":378.75,"h":378.8,"l":378.1727,"n":348,"o":378.23,"t":"2026-10-20T19:40:00Z","v":7473,"vw":378.549779},{"c":378.72,"h":378.96,"l":378.28,"n":466,"o":378.7,"t":"2026-10-20T19:45:00Z","v":8500,"vw":378.665139},{"c":378.56,"h":378.9699,"l":378.04,"n":642,"o":378.475,"t":"2026-10-20T19:50:00Z","v":13459,"vw":378.607135},{"c":378.41,"h":379.08,"l":377.77,"n":2383,"o":378.32,"t":"2026-10-20T19:55:00Z","v":67772,"vw":378.50721},{"c":378.42,"h":378.42,"l":378.42,"n":80,"o":378.42,"t":"2026-10-20T20:00:00Z","v":98852,"vw":378.42},{"c":378.5,"h":379.99,"l":378.13,"n":150,"o":378.49,"t":"2026-10-21T13:30:00Z","v":5888,"vw":378.536243},{"c":378.51,"h":378.515,"l":378.5,"n":63,"o":378.5,"t":"2026-10-21T13:35:00Z","v":808,"vw":378.509921},{"c":378.61,"h":380.08,"l":378.27,"n":287,"o":378.78,"t":"2026-10-21T13:40:00Z","v":6191,"vw":379.077756},{"c":379.66,"h":380.13,"l":378.63,"n":227,"o":378.67,"t":"2026-10-21T13:45:00Z","v":8712,"vw":379.289734},{"c":379.005,"h":379.705,"l":378.63,"n":76,"o":378.63,"t":"2026-10-21T13:50:00Z","v":2137,"vw":379.569674},{"c":380.52,"h":380.64,"l":379.985,"n":120,"o":380,"t":"2026-10-21T13:55:00Z","v":1229,"vw":380.269884},{"c":378.39,"h":379.61,"l":377.635,"n":499,"o":379.61,"t":"2026-10-21T14:00:00Z","v":7266,"vw":378.340082},{"c":377.595,"h":377.76,"l":376.98,"n":178,"o":377.56,"t":"2026-10-21T14:05:00Z","v":2496,"vw":377.455335},{"c":378.24,"h":378.34,"l":377.46,"n":142,"o":377.595,"t":"2026-10-21T14:10:00Z","v":3224,"vw":377.897146},{"c":379.33,"h":379.64,"l":378.3601,"n":209,"o":378.54,"t":"2026-10-21T14:15:00Z","v":3959,"vw":379.218096},{"c":378.82,"h":379.48,"l":378.61,"n":261,"o":379.185,"t":"2026-10-21T14:20:00Z","v":6297,"vw":378.971031},{"c":378.44,"h":379.31,"l":378.27,"n":112,"o":378.81,"t":"2026-10-21T14:25:00Z","v":2800,"vw":378.497586},{"c":378.435,"h":379,"l":378.22,"n":222,"o":378.44,"t":"2026-10-21T14:30:00Z","v":3379,"vw":378.695106},{"c":378.38,"h":379.035,"l":378.38,"n":218,"o":378.44,"t":"2026-10-21T14:35:00Z","v":3011,"vw":378.776222},{"c":377.9,"h":378.79,"l":377.7,"n":239,"o":378.73,"t":"2026-10-21T14:40:00Z","v":6533,"vw":378.274851},{"c":378.455,"h":378.6,"l":378.045,"n":84,"o":378.59,"t":"2026-10-21T14:45:00Z","v":1424,"vw":378.382564},{"c":377.895,"h":378.53,"l":377.85,"n":126,"o":378.53,"t":"2026-10-21T14:50:00Z","v":2079,"vw":378.076264},{"c":378.01,"h":378.39,"l":377.94,"n":154,"o":378.24,"t":"2026-10-21T14:55:00Z","v":2343,"vw":378.210378},{"c":377.815,"h":378.2755,"l":377.7,"n":139,"o":378.01,"t":"2026-10-21T15:00:00Z","v":1980,"vw":377.944148},{"c":378.5,"h":378.515,"l":377.56,"n":172,"o":377.56,"t":"2026-10-21T15:05:00Z","v":1995,"vw":378.115684},{"c":378.77,"h":378.77,"l":378.39,"n":178,"o":378.52,"t":"2026-10-21T15:10:00Z","v":1893,"vw":378.534841},{"c":379.18,"h":379.29,"l":378.75,"n":154,"o":378.75,"t":"2026-10-21T15:15:00Z","v":4402,"vw":379.005851},{"c":379.09,"h":379.46,"l":379.01,"n":195,"o":379.165,"t":"2026-10-21T15:20:00Z","v":2963,"vw":379.120783},{"c":379.92,"h":380,"l":379.165,"n":227,"o":379.25,"t":"2026-10-21T15:25:00Z","v":3070,"vw":379.509119},{"c":380.09,"h":380.51,"l":379.85,"n":156,"o":380.51,"t":"2026-10-21T15:30:00Z","v":2863,"vw":380.143479},{"c":381.05,"h":381.05,"l":380.0301,"n":226,"o":380.165,"t":"2026-10-21T15:35:00Z","v":5125,"vw":380.273151},{"c":380.55,"h":380.81,"l":380.37,"n":123,"o":380.81,"t":"2026-10-21T15:40:00Z","v":1527,"vw":380.611148},{"c":380.69,"h":380.695,"l":380.56,"n":91,"o":380.56,"t":"2026-10-21T15:45:00Z","v":955,"vw":380.648554},{"c":381.42,"h":381.52,"l":380.88,"n":246,"o":380.88,"t":"2026-10-21T15:50:00Z","v":5440,"vw":381.148067},{"c":381.55,"h":381.65,"l":381.26,"n":135,"o":381.26,"t":"2026-10-21T15:55:00Z","v":1651,"vw":381.487458},{"c":381.04,"h":381.54,"l":380.97,"n":214,"o":381.54,"t":"2026-10-21T16:00:00Z","v":3142,"vw":381.236575},{"c":381.015,"h":381.23,"l":380.83,"n":173,"o":381.23,"t":"2026-10-21T16:05:00Z","v":7029,"vw":380.996678},{"c":381.675,"h":381.76,"l":381,"n":126,"o":381.07,"t":"2026-10-21T16:10:00Z","v":1543,"vw":381.323512},{"c":381.27,"h":381.72,"l":381.27,"n":149,"o":381.68,"t":"2026-10-21T16:15:00Z","v":1953,"vw":381.608882},{"c":381.145,"h":381.2,"l":381.145,"n":44,"o":381.185,"t":"2026-10-21T16:20:00Z","v":357,"vw":381.178462},{"c":381.61,"h":381.72,"l":381.03,"n":122,"o":381.03,"t":"2026-10-21T16:25:00Z","v":2745,"vw":381.4378},{"c":381.82,"h":382.015,"l":381.62,"n":168,"o":381.625,"t":"2026-10-21T16:30:00Z","v":2782,"vw":381.773052},{"c":383.16,"h":383.16,"l":381.41,"n":221,"o":382.18,"t":"2026-10-21T16:35:00Z","v":2965,"vw":381.805804},{"c":381.915,"h":382.59,"l":381.64,"n":172,"o":382.59,"t":"2026-10-21T16:40:00Z","v":2851,"vw":382.000862},{"c":381.33,"h":381.61,"l":380.86,"n":137,"o":381.61,"t":"2026-10-21T16:45:00Z","v":1835,"vw":381.220529},{"c":380.9,"h":381.31,"l":380.79,"n":96,"o":381.31,"t":"2026-10-21T16:50:00Z","v":1505,"vw":381.001979},{"c":380.65,"h":380.89,"l":380.65,"n":83,"o":380.825,"t":"2026-10-21T16:55:00Z","v":765,"vw":380.710387},{"c":380.65,"h":380.785,"l":380.395,"n":197,"o":380.615,"t":"2026-10-21T17:00:00Z","v":2562,"vw":380.603454},{"c":380.79,"h":381.085,"l":380.65,"n":179,"o":380.78,"t":"2026-10-21T17:05:00Z","v":3878,"vw":380.887354},{"c":381.09,"h":381.39,"l":381.09,"n":85,"o":381.39,"t":"2026-10-21T17:10:00Z","v":871,"vw":381.216542},{"c":381.22,"h":381.33,"l":381.19,"n":103,"o":381.19,"t":"2026-10-21T17:15:00Z","v":1049,"vw":381.254164},{"c":381.315,"h":381.315,"l":381.07,"n":76,"o":381.235,"t":"2026-10-21T17:20:00Z","v":911,"vw":381.208579},{"c":381.76,"h":381.79,"l":381.21,"n":158,"o":381.26,"t":"2026-10-21T17:25:00Z","v":2405,"vw":381.40691},{"c":381.48,"h":382.1625,"l":381.475,"n":196,"o":381.77,"t":"2026-10-21T17:30:00Z","v":3389,"vw":381.805367},{"c":381.2175,"h":381.5699,"l":381.2175,"n":48,"o":381.28,"t":"2026-10-21T17:35:00Z","v":708,"vw":381.287358},{"c":381.75,"h":381.75,"l":381.07,"n":147,"o":381.245,"t":"2026-10-21T17:40:00Z","v":2491,"vw":381.40624},{"c":381.995,"h":382.1,"l":381.95,"n":94,"o":381.99,"t":"2026-10-21T17:45:00Z","v":1572,"vw":382.04307},{"c":381.96,"h":381.9825,"l":381.96,"n":40,"o":381.9825,"t":"2026-10-21T17:50:00Z","v":355,"vw":381.976309},{"c":382.205,"h":382.345,"l":381.95,"n":140,"o":381.975,"t":"2026-10-21T17:55:00Z","v":1834,"vw":382.111432},{"c":381.5,"h":381.93,"l":381.49,"n":130,"o":381.89,"t":"2026-10-21T18:00:00Z","v":1315,"vw":381.780815},{"c":381.655,"h":381.76,"l":381.57,"n":92,"o":381.76,"t":"2026-10-21T18:05:00Z","v":638,"vw":381.66428},{"c":382.125,"h":382.23,"l":381.85,"n":197,"o":381.85,"t":"2026-10-21T18:10:00Z","v":3934,"vw":382.019839},{"c":381.96,"h":382.19,"l":381.96,"n":85,"o":381.96,"t":"2026-10-21T18:15:00Z","v":956,"vw":382.00702},{"c":381.92,"h":381.97,"l":381.9125,"n":80,"o":381.97,"t":"2026-10-21T18:20:00Z","v":845,"vw":381.936095},{"c":382.57,"h":382.575,"l":382.06,"n":156,"o":382.06,"t":"2026-10-21T18:25:00Z","v":1836,"vw":382.297367},{"c":382.65,"h":382.825,"l":382.455,"n":109,"o":382.455,"t":"2026-10-21T18:30:00Z","v":1690,"vw":382.662869},{"c":382.6,"h":382.67,"l":382.45,"n":124,"o":382.47,"t":"2026-10-21T18:35:00Z","v":2213,"vw":382.478481},{"c":383.025,"h":383.09,"l":382.45,"n":257,"o":382.635,"t":"2026-10-21T18:40:00Z","v":3069,"vw":382.695123},{"c":381.995,"h":383.02,"l":381.93,"n":243,"o":383.02,"t":"2026-10-21T18:45:00Z","v":4198,"vw":382.419105},{"c":381.77,"h":382.26,"l":381.77,"n":170,"o":382.26,"t":"2026-10-21T18:50:00Z","v":3409,"vw":382.005888},{"c":380.27,"h":381.79,"l":380.18,"n":258,"o":381.79,"t":"2026-10-21T18:55:00Z","v":2661,"vw":381.097903},{"c":379.27,"h":380.18,"l":378.5,"n":406,"o":380.18,"t":"2026-10-21T19:00:00Z","v":5638,"vw":379.37801},{"c":378.955,"h":379.35,"l":377.82,"n":271,"o":379.26,"t":"2026-10-21T19:05:00Z","v":5496,"vw":378.573602},{"c":377.88,"h":378.62,"l":377.47,"n":343,"o":378.62,"t":"2026-10-21T19:10:00Z","v":9575,"vw":378.05911},{"c":379.63,"h":379.63,"l":377.95,"n":263,"o":377.95,"t":"2026-10-21T19:15:00Z","v":3477,"vw":378.661643},{"c":379.35,"h":379.92,"l":379.07,"n":361,"o":379.67,"t":"2026-10-21T19:20:00Z","v":7257,"vw":379.559378},{"c":380.28,"h":380.28,"l":379.45,"n":311,"o":379.57,"t":"2026-10-21T19:25:00Z","v":6085,"vw":379.611464},{"c":379.95,"h":380.655,"l":379.9,"n":331,"o":380.195,"t":"2026-10-21T19:30:00Z","v":4697,"vw":380.294515},{"c":380.08,"h":380.78,"l":379.91,"n":476,"o":380.15,"t":"2026-10-21T19:35:00Z","v":9680,"vw":380.242191},{"c":380.22,"h":380.43,"l":379.66,"n":501,"o":380.08,"t":"2026-10-21T19:40:00Z","v":11063,"vw":379.928985},{"c":380.6,"h":381.02,"l":379.81,"n":430,"o":380.235,"t":"2026-10-21T19:45:00Z","v":9666,"vw":380.511077},{"c":380.23,"h":381.1,"l":380.07,"n":859,"o":380.595,"t":"2026-10-21T19:50:00Z","v":18511,"vw":380.64959},{"c":380.67,"h":380.685,"l":380.03,"n":2278,"o":380.225,"t":"2026-10-21T19:55:00Z","v":48040,"vw":380.380424},{"c":380.66,"h":380.66,"l":380.42,"n":50,"o":380.42,"t":"2026-10-21T20:00:00Z","v":96456,"vw":380.659723},{"c":380.25,"h":380.25,"l":375.45,"n":37,"o":377.25,"t":"2026-10-22T13:30:00Z","v":3880,"vw":377.243197},{"c":379.6675,"h":380.6,"l":379.45,"n":110,"o":380.59,"t":"2026-10-22T13:35:00Z","v":2112,"vw":380.019903},{"c":379.8,"h":381,"l":379.78,"n":96,"o":380.39,"t":"2026-10-22T13:40:00Z","v":1481,"vw":380.311223},{"c":381.555,"h":381.555,"l":379.93,"n":130,"o":380.045,"t":"2026-10-22T13:45:00Z","v":1396,"vw":380.879506},{"c":383.05,"h":383.05,"l":381.4,"n":49,"o":381.4,"t":"2026-10-22T13:50:00Z","v":673,"vw":382.409434},{"c":382.42,"h":383.575,"l":382.255,"n":247,"o":382.255,"t":"2026-10-22T13:55:00Z","v":3948,"vw":382.795631},{"c":383.02,"h":383.47,"l":382.48,"n":80,"o":382.73,"t":"2026-10-22T14:00:00Z","v":1131,"vw":383.021607},{"c":382.9,"h":383.66,"l":381.79,"n":150,"o":383.3699,"t":"2026-10-22T14:05:00Z","v":3046,"vw":382.735425},{"c":383.89,"h":383.93,"l":382.0278,"n":91,"o":383.19,"t":"2026-10-22T14:10:00Z","v":1640,"vw":383.150517},{"c":382.88,"h":383.99,"l":382.86,"n":185,"o":383.89,"t":"2026-10-22T14:15:00Z","v":3613,"vw":383.308303},{"c":381.45,"h":382.865,"l":381.45,"n":113,"o":382.865,"t":"2026-10-22T14:20:00Z","v":1228,"vw":382.35867},{"c":380.855,"h":381.215,"l":380.265,"n":93,"o":381.19,"t":"2026-10-22T14:25:00Z","v":1879,"vw":380.768699},{"c":380.66,"h":380.97,"l":380.2,"n":187,"o":380.97,"t":"2026-10-22T14:30:00Z","v":3450,"vw":380.492875},{"c":379.795,"h":380.655,"l":379.49,"n":151,"o":380.655,"t":"2026-10-22T14:35:00Z","v":1864,"vw":379.914441},{"c":380.055,"h":380.69,"l":379.69,"n":208,"o":379.86,"t":"2026-10-22T14:40:00Z","v":3437,"vw":380.053735},{"c":379.22,"h":380.34,"l":379.22,"n":151,"o":380.055,"t":"2026-10-22T14:45:00Z","v":2249,"vw":379.537648},{"c":379.53,"h":380.01,"l":379.325,"n":132,"o":379.58,"t":"2026-10-22T14:50:00Z","v":2125,"vw":379.58717},{"c":380.01,"h":380.06,"l":379.47,"n":89,"o":380.005,"t":"2026-10-22T14:55:00Z","v":1873,"vw":379.956292},{"c":379.7,"h":380.44,"l":379.7,"n":147,"o":380.01,"t":"2026-10-22T15:00:00Z","v":2252,"vw":380.071582},{"c":379.86,"h":380.67,"l":379.74,"n":240,"o":380.105,"t":"2026-10-22T15:05:00Z","v":4822,"vw":380.189345},{"c":380.905,"h":380.9675,"l":379.605,"n":199,"o":379.79,"t":"2026-10-22T15:10:00Z","v":7145,"vw":380.374623},{"c":381.64,"h":382.12,"l":380.525,"n":125,"o":380.89,"t":"2026-10-22T15:15:00Z","v":5496,"vw":381.345269},{"c":382.35,"h":382.55,"l":381.635,"n":181,"o":381.64,"t":"2026-10-22T15:20:00Z","v":2944,"vw":381.984704},{"c":382.18,"h":382.78,"l":382.1,"n":125,"o":382.73,"t":"2026-10-22T15:25:00Z","v":2791,"vw":382.265807},{"c":382.45,"h":382.85,"l":382,"n":178,"o":382,"t":"2026-10-22T15:30:00Z","v":2745,"vw":382.285638},{"c":382.51,"h":383.355,"l":382.51,"n":202,"o":382.71,"t":"2026-10-22T15:35:00Z","v":2543,"vw":383.053732},{"c":383.1,"h":383.1,"l":382.51,"n":139,"o":382.51,"t":"2026-10-22T15:40:00Z","v":986,"vw":382.859638},{"c":382.83,"h":383.15,"l":382.531,"n":143,"o":383.03,"t":"2026-10-22T15:45:00Z","v":2462,"vw":382.966405},{"c":382.66,"h":383.27,"l":382.57,"n":203,"o":383.11,"t":"2026-10-22T15:50:00Z","v":1936,"vw":382.883977},{"c":382.35,"h":382.925,"l":382.35,"n":118,"o":382.925,"t":"2026-10-22T15:55:00Z","v":1279,"vw":382.659935},{"c":382.27,"h":382.71,"l":382.27,"n":46,"o":382.71,"t":"2026-10-22T16:00:00Z","v":565,"vw":382.516699},{"c":382.885,"h":383.29,"l":382.26,"n":153,"o":382.26,"t":"2026-10-22T16:05:00Z","v":2438,"vw":382.855242},{"c":382.32,"h":382.42,"l":382.32,"n":69,"o":382.4,"t":"2026-10-22T16:10:00Z","v":711,"vw":382.380232},{"c":382.425,"h":382.53,"l":382,"n":90,"o":382.41,"t":"2026-10-22T16:15:00Z","v":1268,"vw":382.437403},{"c":383,"h":383,"l":382.38,"n":198,"o":382.43,"t":"2026-10-22T16:20:00Z","v":2486,"vw":382.563909},{"c":383.14,"h":383.68,"l":383.1,"n":59,"o":383.1,"t":"2026-10-22T16:25:00Z","v":1241,"vw":383.139693},{"c":383.235,"h":383.235,"l":382.76,"n":112,"o":383.01,"t":"2026-10-22T16:30:00Z","v":1210,"vw":382.948603},{"c":381.71,"h":382.71,"l":381.71,"n":91,"o":382.71,"t":"2026-10-22T16:35:00Z","v":1025,"vw":382.45806},{"c":381.93,"h":382.175,"l":381.78,"n":93,"o":382.175,"t":"2026-10-22T16:40:00Z","v":767,"vw":381.941814},{"c":382,"h":382,"l":381.16,"n":206,"o":381.63,"t":"2026-10-22T16:45:00Z","v":4681,"vw":381.631406},{"c":379.73,"h":381.94,"l":379.73,"n":406,"o":381.94,"t":"2026-10-22T16:50:00Z","v":9174,"vw":381.083401},{"c":378.85,"h":379.885,"l":378.85,"n":322,"o":379.885,"t":"2026-10-22T16:55:00Z","v":3561,"vw":379.409451},{"c":378.32,"h":379.1,"l":377.2701,"n":161,"o":378.985,"t":"2026-10-22T17:00:00Z","v":2570,"vw":378.364477},{"c":378.51,"h":378.51,"l":377.93,"n":102,"o":377.93,"t":"2026-10-22T17:05:00Z","v":5285,"vw":378.350627},{"c":378.73,"h":378.96,"l":378.31,"n":239,"o":378.74,"t":"2026-10-22T17:10:00Z","v":4034,"vw":378.650411},{"c":378.8675,"h":379.465,"l":378.735,"n":203,"o":378.735,"t":"2026-10-22T17:15:00Z","v":3699,"vw":378.930837},{"c":379.18,"h":379.605,"l":378.55,"n":171,"o":378.55,"t":"2026-10-22T17:20:00Z","v":2342,"vw":379.065455},{"c":380.36,"h":380.36,"l":379.265,"n":116,"o":379.265,"t":"2026-10-22T17:25:00Z","v":1415,"vw":379.70551},{"c":381.235,"h":381.2725,"l":380.03,"n":175,"o":380.03,"t":"2026-10-22T17:30:00Z","v":4604,"vw":380.581231},{"c":380.435,"h":381.4899,"l":380.22,"n":262,"o":381.235,"t":"2026-10-22T17:35:00Z","v":4414,"vw":380.684003},{"c":380.21,"h":380.61,"l":380.21,"n":222,"o":380.23,"t":"2026-10-22T17:40:00Z","v":3317,"vw":380.484769},{"c":380.655,"h":380.94,"l":380.21,"n":214,"o":380.21,"t":"2026-10-22T17:45:00Z","v":2254,"vw":380.6184},{"c":380.185,"h":380.85,"l":380.15,"n":286,"o":380.64,"t":"2026-10-22T17:50:00Z","v":3089,"vw":380.34528},{"c":380.51,"h":380.51,"l":380.18,"n":210,"o":380.185,"t":"2026-10-22T17:55:00Z","v":2103,"vw":380.300804},{"c":379.49,"h":380.29,"l":379.48,"n":227,"o":380.27,"t":"2026-10-22T18:00:00Z","v":2123,"vw":379.920355},{"c":378.67,"h":379.48,"l":378.305,"n":419,"o":379.48,"t":"2026-10-22T18:05:00Z","v":13044,"vw":378.770795},{"c":378.38,"h":378.905,"l":378.38,"n":167,"o":378.835,"t":"2026-10-22T18:10:00Z","v":4132,"vw":378.7399},{"c":378.72,"h":378.86,"l":378.19,"n":165,"o":378.59,"t":"2026-10-22T18:15:00Z","v":3030,"vw":378.496696},{"c":378.93,"h":378.93,"l":378.45,"n":132,"o":378.88,"t":"2026-10-22T18:20:00Z","v":1783,"vw":378.636297},{"c":378.48,"h":378.765,"l":377.96,"n":236,"o":378.765,"t":"2026-10-22T18:25:00Z","v":2987,"vw":378.346275},{"c":378.63,"h":378.635,"l":378.07,"n":196,"o":378.635,"t":"2026-10-22T18:30:00Z","v":3069,"vw":378.306709},{"c":378.125,"h":378.46,"l":378.07,"n":191,"o":378.46,"t":"2026-10-22T18:35:00Z","v":2302,"vw":378.155833},{"c":378.5,"h":378.5,"l":378.105,"n":183,"o":378.125,"t":"2026-10-22T18:40:00Z","v":3333,"vw":378.208284},{"c":378.29,"h":378.5,"l":378.24,"n":211,"o":378.315,"t":"2026-10-22T18:45:00Z","v":2631,"vw":378.344939},{"c":378.175,"h":378.5,"l":377.7,"n":356,"o":378.27,"t":"2026-10-22T18:50:00Z","v":6931,"vw":378.090105},{"c":377.92,"h":378.4,"l":377.82,"n":182,"o":378.32,"t":"2026-10-22T18:55:00Z","v":3045,"vw":378.03956},{"c":378.5,"h":378.65,"l":377.69,"n":323,"o":377.77,"t":"2026-10-22T19:00:00Z","v":5035,"vw":378.148031},{"c":379.025,"h":379.215,"l":378.495,"n":285,"o":378.495,"t":"2026-10-22T19:05:00Z","v":3151,"vw":378.897716},{"c":378.465,"h":379,"l":378.45,"n":288,"o":379,"t":"2026-10-22T19:10:00Z","v":4602,"vw":378.671716},{"c":378.72,"h":378.74,"l":378.23,"n":318,"o":378.435,"t":"2026-10-22T19:15:00Z","v":4349,"vw":378.47853},{"c":378.93,"h":379.56,"l":378.83,"n":419,"o":378.83,"t":"2026-10-22T19:20:00Z","v":5420,"vw":379.098442},{"c":379.37,"h":379.49,"l":378.89,"n":250,"o":379,"t":"2026-10-22T19:25:00Z","v":3543,"vw":379.15827},{"c":378.78,"h":379.78,"l":378.65,"n":486,"o":379.365,"t":"2026-10-22T19:30:00Z","v":7869,"vw":379.380715},{"c":379.65,"h":379.65,"l":378.48,"n":412,"o":378.65,"t":"2026-10-22T19:35:00Z","v":6829,"vw":379.068985},{"c":379.7,"h":379.75,"l":379.27,"n":365,"o":379.655,"t":"2026-10-22T19:40:00Z","v":5829,"vw":379.489205},{"c":380.41,"h":380.41,"l":379.51,"n":432,"o":379.605,"t":"2026-10-22T19:45:00Z","v":8907,"vw":379.897643},{"c":381.8,"h":382.3,"l":380.16,"n":716,"o":380.41,"t":"2026-10-22T19:50:00Z","v":14187,"vw":381.469015},{"c":381.97,"h":382.295,"l":381.37,"n":2115,"o":381.8,"t":"2026-10-22T19:55:00Z","v":46002,"vw":381.752668},{"c":381.95,"h":381.95,"l":381.95,"n":65,"o":381.95,"t":"2026-10-22T20:00:00Z","v":89915,"vw":381.95}],"history":[{"c":203.54,"h":206.24,"l":202.31,"n":11707,"o":206.24,"t":"2024-10-21T04:00:00Z","v":430161,"vw":203.528328},{"c":199.19,"h":201.9125,"l":199,"n":13152,"o":201.74,"t":"2024-10-22T04:00:00Z","v":457202,"vw":200.024799},{"c":196.51,"h":199.33,"l":196.1,"n":12529,"o":198.16,"t":"2024-10-23T04:00:00Z","v":479539,"vw":196.979384},{"c":197.94,"h":199.11,"l":197.16,"n":10355,"o":199.11,"t":"2024-10-24T04:00:00Z","v":417620,"vw":197.900218},{"c":197.59,"h":201.31,"l":196.86,"n":14621,"o":199.72,"t":"2024-10-25T04:00:00Z","v":682850,"vw":197.965589},{"c":203.03,"h":203.91,"l":199.98,"n":13324,"o":199.98,"t":"2024-10-28T04:00:00Z","v":509667,"vw":202.988865},{"c":203.56,"h":204.72,"l":199.8725,"n":10588,"o":200.9,"t":"2024-10-29T04:00:00Z","v":429396,"vw":203.461748},{"c":201.69,"h":204.51,"l":201.46,"n":11657,"o":201.9,"t":"2024-10-30T04:00:00Z","v":418862,"vw":202.204916},{"c":197.93,"h":203.51,"l":197.87,"n":14486,"o":202.18,"t":"2024-10-31T04:00:00Z","v":629174,"vw":198.975487},{"c":197.66,"h":198.3625,"l":194.72,"n":15680,"o":198.04,"t":"2024-11-01T04:00:00Z","v":530879,"vw":197.184095},{"c":199.89,"h":203.42,"l":198.01,"n":14505,"o":198.51,"t":"2024-11-04T05:00:00Z","v":532404,"vw":200.668439},{"c":203.36,"h":203.623,"l":198.61,"n":16938,"o":199.18,"t":"2024-11-05T05:00:00Z","v":763467,"vw":202.663114},{"c":208.04,"h":208.48,"l":203.52,"n":25456,"o":206.62,"t":"2024-11-06T05:00:00Z","v":1293764,"vw":207.095152},{"c":221.7,"h":237.16,"l":216.8725,"n":34495,"o":229.94,"t":"2024-11-07T05:00:00Z","v":1724011,"vw":221.8051},{"c":222.58,"h":224.76,"l":218.0875,"n":20956,"o":221.39,"t":"2024-11-08T05:00:00Z","v":816101,"vw":222.073047},{"c":213.87,"h":225.41,"l":213.52,"n":21486,"o":224.9,"t":"2024-11-11T05:00:00Z","v":975930,"vw":216.516168},{"c":209.59,"h":213.22,"l":209.02,"n":17312,"o":211.84,"t":"2024-11-12T05:00:00Z","v":865086,"vw":210.310182},{"c":210.77,"h":212.74,"l":209.64,"n":12441,"o":210.82,"t":"2024-11-13T05:00:00Z","v":466706,"vw":210.868875},{"c":211.47,"h":213.4,"l":210.62,"n":12046,"o":211.97,"t":"2024-11-14T05:00:00Z","v":394960,"vw":211.799979},{"c":208.38,"h":211.9,"l":207.67,"n":12556,"o":211.29,"t":"2024-11-15T05:00:00Z","v":450637,"vw":208.996853},{"c":207.83,"h":209.68,"l":207.24,"n":13687,"o":209.68,"t":"2024-11-18T05:00:00Z","v":635924,"vw":207.984843},{"c":205.53,"h":207,"l":201.9,"n":15186,"o":205.28,"t":"2024-11-19T05:00:00Z","v":696292,"vw":205.373477},{"c":202.15,"h":205.96,"l":200.89,"n":16279,"o":205.24,"t":"2024-11-20T05:00:00Z","v":969752,"vw":202.275325},{"c":207.12,"h":207.42,"l":201.63,"n":16480,"o":202.25,"t":"2024-11-21T05:00:00Z","v":799007,"vw":205.954132},{"c":212.15,"h":213.4199,"l":208.54,"n":16553,"o":208.56,"t":"2024-11-22T05:00:00Z","v":684077,"vw":212.025749},{"c":220,"h":222.15,"l":214.43,"n":21491,"o":214.67,"t":"2024-11-25T05:00:00Z","v":1060510,"vw":220.341502},{"c":223.24,"h":223.78,"l":216.8224,"n":19428,"o":218.25,"t":"2024-11-26T05:00:00Z","v":793867,"vw":222.171863},{"c":222.67,"h":226.64,"l":221.2601,"n":16911,"o":223.86,"t":"2024-11-27T05:00:00Z","v":622653,"vw":223.039629},{"c":231.4,"h":231.93,"l":223.13,"n":12736,"o":223.85,"t":"2024-11-29T05:00:00Z","v":613111,"vw":229.9459},{"c":233.41,"h":235.01,"l":230.04,"n":23493,"o":231.4,"t":"2024-12-02T05:00:00Z","v":977461,"vw":233.146307},{"c":231.82,"h":235.62,"l":231.041,"n":17302,"o":235.04,"t":"2024-12-03T05:00:00Z","v":629717,"vw":232.776034},{"c":232.87,"h":234.58,"l":230.96,"n":14118,"o":231.3,"t":"2024-12-04T05:00:00Z","v":501671,"vw":232.842553},{"c":233.19,"h":236.58,"l":231.61,"n":16612,"o":231.61,"t":"2024-12-05T05:00:00Z","v":590736,"vw":234.161549},{"c":230.74,"h":236.99,"l":229.66,"n":16271,"o":235.2,"t":"2024-12-06T05:00:00Z","v":712232,"vw":231.728839},{"c":228.13,"h":235,"l":227.78,"n":19091,"o":232.12,"t":"2024-12-09T05:00:00Z","v":662266,"vw":229.230962},{"c":227.45,"h":228.922,"l":226.027,"n":13452,"o":228.32,"t":"2024-12-10T05:00:00Z","v":360123,"vw":227.535692},{"c":227.41,"h":230,"l":224.824,"n":17679,"o":227.52,"t":"2024-12-11T05:00:00Z","v":700579,"vw":227.401459},{"c":226.06,"h":228.62,"l":225.79,"n":12838,"o":226.51,"t":"2024-12-12T05:00:00Z","v":523091,"vw":226.501967},{"c":227.45,"h":228.39,"l":224.97,"n":13799,"o":227.05,"t":"2024-12-13T05:00:00Z","v":443564,"vw":227.030096},{"c":231.66,"h":233.57,"l":226.705,"n":14672,"o":227.35,"t":"2024-12-16T05:00:00Z","v":478234,"vw":231.732626},{"c":227.93,"h":230.78,"l":226.09,"n":15528,"o":230.78,"t":"2024-12-17T05:00:00Z","v":744757,"vw":228.414029},{"c":221.19,"h":229.78,"l":221.07,"n":17176,"o":227.22,"t":"2024-12-18T05:00:00Z","v":738462,"vw":223.879767},{"c":222.46,"h":224.7231,"l":221.15,"n":17140,"o":223.65,"t":"2024-12-19T05:00:00Z","v":628114,"vw":222.52901},{"c":230.28,"h":233.27,"l":221.51,"n":20471,"o":221.51,"t":"2024-12-20T05:00:00Z","v":1629054,"vw":229.969943},{"c":230.41,"h":231.7099,"l":227.28,"n":16167,"o":229.02,"t":"2024-12-23T05:00:00Z","v":504587,"vw":229.840212},{"c":231.57,"h":231.57,"l":229.03,"n":7023,"o":229.96,"t":"2024-12-24T05:00:00Z","v":194091,"vw":230.817653},{"c":232.62,"h":233.7,"l":229.87,"n":11175,"o":229.87,"t":"2024-12-26T05:00:00Z","v":488191,"vw":232.366214},{"c":229.55,"h":232.24,"l":228.54,"n":13268,"o":229.68,"t":"2024-12-27T05:00:00Z","v":414913,"vw":229.763001},{"c":232.22,"h":232.281,"l":224.78,"n":15716,"o":226.02,"t":"2024-12-30T05:00:00Z","v":592694,"vw":230.857553},{"c":230.98,"h":235.45,"l":230.655,"n":18612,"o":234.2,"t":"2024-12-31T05:00:00Z","v":692470,"vw":231.556431},{"c":231.56,"h":235,"l":229.8,"n":14578,"o":232.27,"t":"2025-01-02T05:00:00Z","v":596096,"vw":231.842837},{"c":234.49,"h":235.99,"l":229.83,"n":13657,"o":232.25,"t":"2025-01-03T05:00:00Z","v":485333,"vw":234.413321},{"c":242.96,"h":243.6632,"l":237.32,"n":24938,"o":237.32,"t":"2025-01-06T05:00:00Z","v":967548,"vw":242.354607},{"c":242.52,"h":245.9227,"l":241.02,"n":20556,"o":243.76,"t":"2025-01-07T05:00:00Z","v":609163,"vw":242.876019},{"c":243.05,"h":244.52,"l":238.94,"n":18956,"o":241.06,"t":"2025-01-08T05:00:00Z","v":788421,"vw":242.862011},{"c":237.34,"h":241.7,"l":236.38,"n":19840,"o":241.7,"t":"2025-01-10T05:00:00Z","v":693761,"vw":238.11605},{"c":236.5,"h":236.54,"l":228.01,"n":20182,"o":234.28,"t":"2025-01-13T05:00:00Z","v":827598,"vw":234.237863},{"c":237.53,"h":241.17,"l":235.445,"n":17056,"o":238.64,"t":"2025-01-14T05:00:00Z","v":628361,"vw":237.646013},{"c":236.72,"h":243.1299,"l":232.4,"n":19093,"o":241.55,"t":"2025-01-15T05:00:00Z","v":628140,"vw":236.658531},{"c":237.72,"h":242.58,"l":236.31,"n":14093,"o":242.58,"t":"2025-01-16T05:00:00Z","v":520639,"vw":238.584908},{"c":240.46,"h":242.675,"l":237.03,"n":19377,"o":239.72,"t":"2025-01-17T05:00:00Z","v":618506,"vw":240.387563},{"c":247.73,"h":248.5,"l":243.0931,"n":21398,"o":244,"t":"2025-01-21T05:00:00Z","v":932393,"vw":247.03322},{"c":250.42,"h":250.95,"l":246.73,"n":18638,"o":247.61,"t":"2025-01-22T05:00:00Z","v":659350,"vw":249.886145},{"c":256.52,"h":256.71,"l":248.21,"n":19295,"o":248.97,"t":"2025-01-23T05:00:00Z","v":752962,"vw":255.466537},{"c":256,"h":257.41,"l":254.725,"n":16026,"o":256.01,"t":"2025-01-24T05:00:00Z","v":512953,"vw":256.029137},{"c":247.71,"h":252.89,"l":245.055,"n":20251,"o":251.5,"t":"2025-01-27T05:00:00Z","v":608762,"vw":248.130516},{"c":257.45,"h":257.9,"l":248.5,"n":21419,"o":248.5,"t":"2025-01-28T05:00:00Z","v":613677,"vw":255.857059},{"c":256.81,"h":260.77,"l":255.97,"n":19752,"o":258.22,"t":"2025-01-29T05:00:00Z","v":713538,"vw":257.400495},{"c":258.5,"h":259.5,"l":253.98,"n":17407,"o":255.81,"t":"2025-01-30T05:00:00Z","v":551162,"vw":257.405931},{"c":249.7,"h":257.95,"l":249.415,"n":23370,"o":257.51,"t":"2025-01-31T05:00:00Z","v":737047,"vw":251.340795},{"c":246,"h":246.875,"l":235.675,"n":29069,"o":237.23,"t":"2025-02-03T05:00:00Z","v":1079863,"vw":244.04793},{"c":246.85,"h":250.79,"l":246.31,"n":17116,"o":249.1,"t":"2025-02-04T05:00:00Z","v":718062,"vw":247.723064},{"c":249,"h":250.51,"l":244.71,"n":25363,"o":244.85,"t":"2025-02-05T05:00:00Z","v":936630,"vw":248.523521},{"c":273.14,"h":289.33,"l":270.53,"n":57876,"o":285.5,"t":"2025-02-06T05:00:00Z","v":2446928,"vw":278.863752},{"c":268.95,"h":277.035,"l":266.28,"n":30208,"o":276.85,"t":"2025-02-07T05:00:00Z","v":936403,"vw":269.880376},{"c":268.55,"h":269.71,"l":262.93,"n":25277,"o":267.98,"t":"2025-02-10T05:00:00Z","v":782699,"vw":267.956517},{"c":272.17,"h":272.94,"l":266.61,"n":21311,"o":266.76,"t":"2025-02-11T05:00:00Z","v":724903,"vw":271.057125},{"c":273.01,"h":274.2,"l":269.94,"n":19722,"o":272.76,"t":"2025-02-12T05:00:00Z","v":619844,"vw":272.631741},{"c":278.53,"h":278.83,"l":270.68,"n":23830,"o":274.93,"t":"2025-02-13T05:00:00Z","v":737213,"vw":276.556517},{"c":282.63,"h":284.53,"l":277.49,"n":23987,"o":278.45,"t":"2025-02-14T05:00:00Z","v":731045,"vw":282.400455},{"c":286.74,"h":287.03,"l":282.33,"n":21852,"o":284.73,"t":"2025-02-18T05:00:00Z","v":715920,"vw":285.446818},{"c":286.44,"h":289.12,"l":281.92,"n":20923,"o":282.78,"t":"2025-02-19T05:00:00Z","v":729217,"vw":286.201263},{"c":286.5,"h":287.3,"l":281.81,"n":19941,"o":285,"t":"2025-02-20T05:00:00Z","v":661919,"vw":285.123478},{"c":277.68,"h":287.45,"l":275.95,"n":20173,"o":286.33,"t":"2025-02-21T05:00:00Z","v":859242,"vw":280.160828},{"c":275.65,"h":279.6,"l":270.06,"n":24817,"o":278.28,"t":"2025-02-24T05:00:00Z","v":884787,"vw":274.324779},{"c":268.17,"h":275.45,"l":263.71,"n":33262,"o":275.01,"t":"2025-02-25T05:00:00Z","v":1419149,"vw":267.321034},{"c":275.79,"h":281.08,"l":270.425,"n":22354,"o":270.89,"t":"2025-02-26T05:00:00Z","v":787870,"vw":277.083063},{"c":270.73,"h":277.37,"l":269.2628,"n":17709,"o":276,"t":"2025-02-27T05:00:00Z","v":469060,"vw":272.857743},{"c":271.14,"h":272.215,"l":267.23,"n":18612,"o":269.58,"t":"2025-02-28T05:00:00Z","v":636745,"vw":270.331768},{"c":262.36,"h":273.55,"l":260.61,"n":23342,"o":272.41,"t":"2025-03-03T05:00:00Z","v":806480,"vw":265.103455},{"c":252.72,"h":260.825,"l":247.5401,"n":32376,"o":260,"t":"2025-03-04T05:00:00Z","v":1225225,"vw":252.020151},{"c":250.45,"h":254.08,"l":245.92,"n":21944,"o":253.32,"t":"2025-03-05T05:00:00Z","v":1074971,"vw":250.010948},{"c":238.34,"h":249.6199,"l":237.72,"n":23457,"o":244.99,"t":"2025-03-06T05:00:00Z","v":936558,"vw":241.027558},{"c":232.63,"h":237.28,"l":221.23,"n":26109,"o":237.15,"t":"2025-03-07T05:00:00Z","v":1004297,"vw":229.516909},{"c":218.4,"h":227.035,"l":213.01,"n":38081,"o":226.17,"t":"2025-03-10T04:00:00Z","v":1661777,"vw":217.67157},{"c":223.2,"h":226.91,"l":218.7999,"n":33324,"o":220,"t":"2025-03-11T04:00:00Z","v":1444890,"vw":223.30897},{"c":225.26,"h":233.405,"l":222.77,"n":31024,"o":228.94,"t":"2025-03-12T04:00:00Z","v":976585,"vw":226.31498},{"c":216.68,"h":224.77,"l":215.44,"n":27853,"o":224.77,"t":"2025-03-13T04:00:00Z","v":1182152,"vw":217.130032},{"c":220.31,"h":221.01,"l":215.59,"n":25973,"o":221.01,"t":"2025-03-14T04:00:00Z","v":1028445,"vw":219.116093},{"c":220.02,"h":221.325,"l":214.01,"n":24303,"o":218.94,"t":"2025-03-17T04:00:00Z","v":826272,"vw":218.458067},{"c":219.82,"h":226.16,"l":218.13,"n":28184,"o":224.4,"t":"2025-03-18T04:00:00Z","v":1252792,"vw":220.283787},{"c":224.57,"h":225.8407,"l":217.01,"n":24175,"o":218,"t":"2025-03-19T04:00:00Z","v":944404,"vw":223.198767},{"c":225.13,"h":227.785,"l":221.75,"n":22553,"o":222.45,"t":"2025-03-20T04:00:00Z","v":910066,"vw":225.640293},{"c":224.03,"h":226.4725,"l":218.66,"n":21670,"o":220.92,"t":"2025-03-21T04:00:00Z","v":2324304,"vw":223.968713},{"c":236.04,"h":237.31,"l":227.1504,"n":28436,"o":227.78,"t":"2025-03-24T04:00:00Z","v":1357727,"vw":234.647831},{"c":231.73,"h":236.345,"l":230.31,"n":20721,"o":234.69,"t":"2025-03-25T04:00:00Z","v":640124,"vw":232.008848},{"c":228.77,"h":232.21,"l":225.755,"n":19487,"o":231.62,"t":"2025-03-26T04:00:00Z","v":616371,"vw":228.731318},{"c":225.16,"h":228.84,"l":222.06,"n":21116,"o":226.02,"t":"2025-03-27T04:00:00Z","v":812607,"vw":225.944515},{"c":215.68,"h":222.45,"l":212.053,"n":26341,"o":221.5,"t":"2025-03-28T04:00:00Z","v":1127384,"vw":214.831927},{"c":220.74,"h":222.1,"l":208.945,"n":31903,"o":211.84,"t":"2025-03-31T04:00:00Z","v":1570949,"vw":217.983886},{"c":228.92,"h":228.99,"l":221.185,"n":30405,"o":221.83,"t":"2025-04-01T04:00:00Z","v":1402657,"vw":226.715811},{"c":236.35,"h":238.09,"l":223.73,"n":21720,"o":224.46,"t":"2025-04-02T04:00:00Z","v":1002732,"vw":234.340097},{"c":197.89,"h":212.855,"l":193,"n":67822,"o":208.99,"t":"2025-04-03T04:00:00Z","v":3346556,"vw":198.616845},{"c":197.62,"h":205.84,"l":181.245,"n":64795,"o":186.76,"t":"2025-04-04T04:00:00Z","v":3061005,"vw":195.360017},{"c":193.17,"h":203.8,"l":184.6,"n":40920,"o":190.99,"t":"2025-04-07T04:00:00Z","v":1999521,"vw":191.946804},{"c":182.34,"h":202.63,"l":178.74,"n":33483,"o":202.63,"t":"2025-04-08T04:00:00Z","v":1498507,"vw":185.820931},{"c":208.37,"h":214.9905,"l":176.61,"n":45591,"o":180.53,"t":"2025-04-09T04:00:00Z","v":2074983,"vw":200.955447},{"c":194.67,"h":201.49,"l":189.795,"n":37463,"o":200.055,"t":"2025-04-10T04:00:00Z","v":1905551,"vw":194.329191},{"c":197.92,"h":200.03,"l":188.69,"n":24954,"o":192.37,"t":"2025-04-11T04:00:00Z","v":975352,"vw":195.240071},{"c":201.75,"h":205.265,"l":196.57,"n":22401,"o":205.2,"t":"2025-04-14T04:00:00Z","v":928944,"vw":201.414094},{"c":203.26,"h":204.84,"l":200.21,"n":22067,"o":200.42,"t":"2025-04-15T04:00:00Z","v":972919,"vw":202.355735},{"c":202.05,"h":204.44,"l":198.01,"n":20409,"o":201.46,"t":"2025-04-16T04:00:00Z","v":873714,"vw":201.541471},{"c":206.5,"h":207.72,"l":202.59,"n":17992,"o":202.85,"t":"2025-04-17T04:00:00Z","v":726420,"vw":205.901281},{"c":204.04,"h":204.72,"l":198.62,"n":17466,"o":204.72,"t":"2025-04-21T04:00:00Z","v":815764,"vw":201.980271},{"c":209.59,"h":211.385,"l":204.95,"n":18195,"o":207.12,"t":"2025-04-22T04:00:00Z","v":724265,"vw":208.912272},{"c":212.53,"h":225.33,"l":212.52,"n":24128,"o":219.35,"t":"2025-04-23T04:00:00Z","v":1060131,"vw":215.734547},{"c":220.15,"h":221.8,"l":213.7,"n":23783,"o":214.64,"t":"2025-04-24T04:00:00Z","v":912568,"vw":219.923323},{"c":219.96,"h":221.55,"l":217.005,"n":21450,"o":219.09,"t":"2025-04-25T04:00:00Z","v":741688,"vw":219.307479},{"c":221.95,"h":223.34,"l":218.56,"n":22289,"o":220.61,"t":"2025-04-28T04:00:00Z","v":760364,"vw":221.387981},{"c":223.95,"h":224.34,"l":219,"n":19854,"o":220.37,"t":"2025-04-29T04:00:00Z","v":599132,"vw":222.901483},{"c":224.95,"h":225.55,"l":214.23,"n":20406,"o":218.02,"t":"2025-04-30T04:00:00Z","v":673618,"vw":223.008435},{"c":224.51,"h":228.99,"l":223.56,"n":19075,"o":225.47,"t":"2025-05-01T04:00:00Z","v":725885,"vw":225.807981},{"c":232.63,"h":234.54,"l":228.05,"n":14300,"o":229.08,"t":"2025-05-02T04:00:00Z","v":566544,"vw":232.116083},{"c":237.81,"h":240.39,"l":230.63,"n":17008,"o":230.81,"t":"2025-05-05T04:00:00Z","v":786262,"vw":238.215556},{"c":237.19,"h":239.125,"l":231.86,"n":15028,"o":233.85,"t":"2025-05-06T04:00:00Z","v":571540,"vw":236.887379},{"c":240.37,"h":241.6253,"l":237.83,"n":21190,"o":239.89,"t":"2025-05-07T04:00:00Z","v":788700,"vw":240.040689},{"c":251.47,"h":256.045,"l":246.075,"n":29812,"o":248.63,"t":"2025-05-08T04:00:00Z","v":1039058,"vw":251.480494},{"c":248.74,"h":251.79,"l":246.72,"n":20026,"o":251.79,"t":"2025-05-09T04:00:00Z","v":680820,"vw":249.116305},{"c":264.51,"h":271.575,"l":259.83,"n":27799,"o":265.56,"t":"2025-05-12T04:00:00Z","v":972427,"vw":263.605881},{"c":269.79,"h":273.065,"l":266,"n":25387,"o":266.27,"t":"2025-05-13T04:00:00Z","v":713120,"vw":270.260004},{"c":269.55,"h":271.2,"l":267.72,"n":21015,"o":269.15,"t":"2025-05-14T04:00:00Z","v":873019,"vw":269.406376},{"c":269.1,"h":270.215,"l":265.68,"n":17906,"o":267.14,"t":"2025-05-15T04:00:00Z","v":733510,"vw":268.704861},{"c":274.53,"h":275.61,"l":268.43,"n":17551,"o":269.435,"t":"2025-05-16T04:00:00Z","v":696077,"vw":274.029408},{"c":277.67,"h":278.38,"l":268.965,"n":23303,"o":271.79,"t":"2025-05-19T04:00:00Z","v":869889,"vw":277.125272},{"c":280.2,"h":283.68,"l":276.5,"n":23064,"o":278,"t":"2025-05-20T04:00:00Z","v":760675,"vw":280.712963},{"c":273.88,"h":277.86,"l":271.81,"n":33022,"o":277.18,"t":"2025-05-21T04:00:00Z","v":1245846,"vw":274.532302},{"c":277.42,"h":281.18,"l":263.18,"n":37349,"o":263.77,"t":"2025-05-22T04:00:00Z","v":1557259,"vw":276.117752},{"c":274.08,"h":275.13,"l":267.3,"n":30902,"o":268.38,"t":"2025-05-23T04:00:00Z","v":1043592,"vw":273.13319},{"c":286.22,"h":286.36,"l":276.03,"n":23393,"o":276.03,"t":"2025-05-27T04:00:00Z","v":791398,"vw":284.745647},{"c":284.16,"h":286.775,"l":283.53,"n":19960,"o":284.94,"t":"2025-05-28T04:00:00Z","v":593186,"vw":284.868794},{"c":277.73,"h":286.455,"l":276.93,"n":21418,"o":285.53,"t":"2025-05-29T04:00:00Z","v":755268,"vw":278.923998},{"c":276.81,"h":278.45,"l":272.8,"n":19102,"o":275,"t":"2025-05-30T04:00:00Z","v":666877,"vw":276.758453},{"c":275.93,"h":276.79,"l":272.37,"n":18292,"o":276.11,"t":"2025-06-02T04:00:00Z","v":599035,"vw":275.422079},{"c":281.82,"h":283.465,"l":276.1,"n":20344,"o":276.1,"t":"2025-06-03T04:00:00Z","v":693598,"vw":281.391658},{"c":277.86,"h":282.15,"l":277.83,"n":16765,"o":282.15,"t":"2025-06-04T04:00:00Z","v":572496,"vw":278.794914},{"c":275.12,"h":278.44,"l":273,"n":18419,"o":277.17,"t":"2025-06-05T04:00:00Z","v":654404,"vw":275.418142},{"c":274.8,"h":276.91,"l":271.7,"n":20820,"o":274.33,"t":"2025-06-06T04:00:00Z","v":569000,"vw":274.672421},{"c":270.32,"h":276.54,"l":267.68,"n":27183,"o":276.54,"t":"2025-06-09T04:00:00Z","v":883628,"vw":270.70153},{"c":267.98,"h":272.32,"l":266.3,"n":22365,"o":271.01,"t":"2025-06-10T04:00:00Z","v":857106,"vw":268.217314},{"c":267.67,"h":272.98,"l":267.17,"n":20007,"o":270.93,"t":"2025-06-11T04:00:00Z","v":669564,"vw":268.53904},{"c":267.2,"h":268.0712,"l":264.105,"n":17512,"o":265.63,"t":"2025-06-12T04:00:00Z","v":605998,"vw":266.602252},{"c":260.21,"h":265.3999,"l":258.13,"n":22983,"o":263.01,"t":"2025-06-13T04:00:00Z","v":919437,"vw":260.906257},{"c":270.32,"h":271.26,"l":263.43,"n":25711,"o":264.8,"t":"2025-06-16T04:00:00Z","v":839670,"vw":269.710747},{"c":265.43,"h":268.8,"l":263.97,"n":20361,"o":267.62,"t":"2025-06-17T04:00:00Z","v":848524,"vw":265.823839},{"c":267.81,"h":268.57,"l":264.2975,"n":20802,"o":266.69,"t":"2025-06-18T04:00:00Z","v":687752,"vw":267.431941},{"c":264.16,"h":270.12,"l":260.885,"n":22024,"o":269.19,"t":"2025-06-20T04:00:00Z","v":1202658,"vw":264.154359},{"c":270.55,"h":271.92,"l":259.3,"n":21613,"o":262.05,"t":"2025-06-23T04:00:00Z","v":880537,"vw":269.324284},{"c":273.79,"h":276.4,"l":270.645,"n":17726,"o":274.04,"t":"2025-06-24T04:00:00Z","v":571398,"vw":274.18872},{"c":274.87,"h":277.41,"l":272.3021,"n":20067,"o":273.5,"t":"2025-06-25T04:00:00Z","v":574444,"vw":275.331367},{"c":273.49,"h":275.63,"l":271.54,"n":18056,"o":274.97,"t":"2025-06-26T04:00:00Z","v":526574,"vw":273.627987},{"c":276.35,"h":277.58,"l":270.89,"n":17697,"o":275.22,"t":"2025-06-27T04:00:00Z","v":619954,"vw":275.969687},{"c":274.28,"h":278,"l":271.61,"n":17888,"o":277.37,"t":"2025-06-30T04:00:00Z","v":611454,"vw":273.817085},{"c":272.1,"h":279.6,"l":271.18,"n":25861,"o":273.44,"t":"2025-07-01T04:00:00Z","v":837003,"vw":274.221121},{"c":274.52,"h":275.68,"l":266.2,"n":22715,"o":271.91,"t":"2025-07-02T04:00:00Z","v":782202,"vw":272.907313},{"c":279.81,"h":280.47,"l":275.12,"n":12621,"o":275.12,"t":"2025-07-03T04:00:00Z","v":352160,"vw":279.390061},{"c":285.81,"h":287.75,"l":278.04,"n":23892,"o":278.04,"t":"2025-07-07T04:00:00Z","v":838012,"vw":285.238241},{"c":284.92,"h":287.5,"l":282.88,"n":23038,"o":285.83,"t":"2025-07-08T04:00:00Z","v":627683,"vw":285.239924},{"c":290.56,"h":291.54,"l":285.75,"n":20134,"o":287.03,"t":"2025-07-09T04:00:00Z","v":636622,"vw":290.116427},{"c":289.87,"h":295.52,"l":289.67,"n":21515,"o":292.19,"t":"2025-07-10T04:00:00Z","v":616744,"vw":291.641364},{"c":286.99,"h":290.17,"l":285,"n":16377,"o":288.8,"t":"2025-07-11T04:00:00Z","v":526490,"vw":287.047995},{"c":288.99,"h":289.73,"l":285.56,"n":15539,"o":287.05,"t":"2025-07-14T04:00:00Z","v":462707,"vw":288.809673},{"c":286.05,"h":292.36,"l":285.39,"n":15733,"o":290.79,"t":"2025-07-15T04:00:00Z","v":399084,"vw":286.841103},{"c":284.69,"h":287.51,"l":280.39,"n":17264,"o":286.53,"t":"2025-07-16T04:00:00Z","v":606139,"vw":284.116106},{"c":286.26,"h":287.82,"l":283.48,"n":15891,"o":286.08,"t":"2025-07-17T04:00:00Z","v":531540,"vw":286.28418},{"c":289.49,"h":291.065,"l":284.975,"n":14944,"o":287.72,"t":"2025-07-18T04:00:00Z","v":506334,"vw":289.184158},{"c":288.76,"h":293.665,"l":288.74,"n":18111,"o":291.42,"t":"2025-07-21T04:00:00Z","v":592296,"vw":290.104804},{"c":288.31,"h":291.01,"l":286.085,"n":17174,"o":289.27,"t":"2025-07-22T04:00:00Z","v":517180,"vw":288.774912},{"c":294.33,"h":299,"l":292.84,"n":17552,"o":293.34,"t":"2025-07-23T04:00:00Z","v":529523,"vw":294.485019},{"c":295.35,"h":298.66,"l":293.46,"n":21733,"o":294.52,"t":"2025-07-24T04:00:00Z","v":926151,"vw":296.219296},{"c":298.23,"h":299.02,"l":293.6,"n":13998,"o":298.81,"t":"2025-07-25T04:00:00Z","v":446958,"vw":297.533831},{"c":301.72,"h":303.64,"l":298.55,"n":17680,"o":300.92,"t":"2025-07-28T04:00:00Z","v":576862,"vw":301.623464},{"c":300.81,"h":302.495,"l":297.74,"n":19361,"o":301.92,"t":"2025-07-29T04:00:00Z","v":644880,"vw":300.297903},{"c":303.21,"h":306.34,"l":301.8326,"n":17873,"o":302.6,"t":"2025-07-30T04:00:00Z","v":706532,"vw":303.524493},{"c":298.75,"h":304.33,"l":298.48,"n":17052,"o":304.33,"t":"2025-07-31T04:00:00Z","v":593603,"vw":299.78493},{"c":293.77,"h":295.91,"l":286.635,"n":21822,"o":292.21,"t":"2025-08-01T04:00:00Z","v":675968,"vw":292.814498},{"c":304.45,"h":304.511,"l":297.2201,"n":18765,"o":300.01,"t":"2025-08-04T04:00:00Z","v":582076,"vw":303.078712},{"c":299.24,"h":306.205,"l":298.01,"n":23638,"o":304.85,"t":"2025-08-05T04:00:00Z","v":766634,"vw":300.487533},{"c":302.96,"h":303.17,"l":298.21,"n":28488,"o":299.54,"t":"2025-08-06T04:00:00Z","v":933123,"vw":301.706231},{"c":283.34,"h":294.71,"l":273.04,"n":59281,"o":294.71,"t":"2025-08-07T04:00:00Z","v":2266861,"vw":282.236073},{"c":288.26,"h":292.45,"l":282.8,"n":31015,"o":285.05,"t":"2025-08-08T04:00:00Z","v":1068808,"vw":289.078501},{"c":288.56,"h":291.52,"l":285.72,"n":21126,"o":289.82,"t":"2025-08-11T04:00:00Z","v":595897,"vw":288.148536},{"c":299.68,"h":300.045,"l":290.04,"n":21756,"o":290.04,"t":"2025-08-12T04:00:00Z","v":597576,"vw":298.066783},{"c":302.14,"h":304.33,"l":296.785,"n":19187,"o":301.38,"t":"2025-08-13T04:00:00Z","v":617067,"vw":301.561453},{"c":290.39,"h":297.925,"l":287.37,"n":23726,"o":297.925,"t":"2025-08-14T04:00:00Z","v":752069,"vw":291.591554},{"c":290.61,"h":292.29,"l":287.2,"n":21827,"o":291.38,"t":"2025-08-15T04:00:00Z","v":764214,"vw":290.044648},{"c":289.66,"h":292.55,"l":286.845,"n":20139,"o":290.4,"t":"2025-08-18T04:00:00Z","v":668694,"vw":289.498996},{"c":285.35,"h":290.1,"l":284.4218,"n":16854,"o":290,"t":"2025-08-19T04:00:00Z","v":487580,"vw":286.056743},{"c":286.22,"h":287.69,"l":283.5,"n":17137,"o":284.1,"t":"2025-08-20T04:00:00Z","v":589825,"vw":285.874749},{"c":285.46,"h":286.56,"l":283.7,"n":18530,"o":284,"t":"2025-08-21T04:00:00Z","v":581626,"vw":285.309965},{"c":285.8,"h":293.15,"l":284.32,"n":17972,"o":285,"t":"2025-08-22T04:00:00Z","v":594407,"vw":287.176512},{"c":287.39,"h":291.0899,"l":286.11,"n":16957,"o":286.11,"t":"2025-08-25T04:00:00Z","v":449922,"vw":288.411258},{"c":293.2,"h":293.78,"l":287.03,"n":17354,"o":288.59,"t":"2025-08-26T04:00:00Z","v":595739,"vw":292.760984},{"c":294.64,"h":297.6,"l":292.6,"n":17034,"o":296.57,"t":"2025-08-27T04:00:00Z","v":613357,"vw":295.035374},{"c":297.64,"h":299.95,"l":295.9,"n":16014,"o":296.52,"t":"2025-08-28T04:00:00Z","v":443829,"vw":297.498943},{"c":296.93,"h":298.865,"l":295.38,"n":15414,"o":297.15,"t":"2025-08-29T04:00:00Z","v":578470,"vw":296.788944},{"c":311.02,"h":311.45,"l":292.905,"n":27019,"o":293.25,"t":"2025-09-02T04:00:00Z","v":827845,"vw":307.925717},{"c":313.36,"h":317.34,"l":310.095,"n":19765,"o":310.13,"t":"2025-09-03T04:00:00Z","v":514779,"vw":313.194816},{"c":320.75,"h":321.5,"l":312.6,"n":20509,"o":312.6,"t":"2025-09-04T04:00:00Z","v":567111,"vw":318.40531},{"c":312.02,"h":321.77,"l":309.92,"n":20934,"o":321.17,"t":"2025-09-05T04:00:00Z","v":628629,"vw":312.904107},{"c":308.99,"h":319,"l":307.06,"n":22242,"o":315.03,"t":"2025-09-08T04:00:00Z","v":615147,"vw":309.467407},{"c":309.79,"h":310.07,"l":304.035,"n":17391,"o":308.97,"t":"2025-09-09T04:00:00Z","v":490623,"vw":308.575056},{"c":312.58,"h":315.19,"l":308.52,"n":20523,"o":311.17,"t":"2025-09-10T04:00:00Z","v":630068,"vw":311.514151},{"c":316.35,"h":316.58,"l":311.96,"n":21269,"o":315.06,"t":"2025-09-11T04:00:00Z","v":581363,"vw":315.150599},{"c":315.14,"h":317.72,"l":312.06,"n":20124,"o":314.79,"t":"2025-09-12T04:00:00Z","v":518251,"vw":315.594794},{"c":315.77,"h":318.8,"l":313.55,"n":19895,"o":314.6,"t":"2025-09-15T04:00:00Z","v":571616,"vw":316.184684},{"c":314.66,"h":316.14,"l":303.38,"n":26965,"o":305.99,"t":"2025-09-16T04:00:00Z","v":749739,"vw":312.339623},{"c":306.12,"h":318.24,"l":301.77,"n":30681,"o":317.65,"t":"2025-09-17T04:00:00Z","v":921384,"vw":306.311072},{"c":313.98,"h":315.15,"l":307.67,"n":18778,"o":309.3,"t":"2025-09-18T04:00:00Z","v":504901,"vw":312.952991},{"c":312.45,"h":316.43,"l":311.61,"n":22581,"o":314.61,"t":"2025-09-19T04:00:00Z","v":1432555,"vw":312.793629},{"c":307.65,"h":313.83,"l":306.45,"n":19115,"o":313.83,"t":"2025-09-22T04:00:00Z","v":512181,"vw":308.549879},{"c":310.65,"h":312.315,"l":306.11,"n":15764,"o":308.06,"t":"2025-09-23T04:00:00Z","v":430095,"vw":310.168735},{"c":312.01,"h":314.5,"l":309.55,"n":18134,"o":310.63,"t":"2025-09-24T04:00:00Z","v":671692,"vw":312.361643},{"c":302.89,"h":307.96,"l":299.975,"n":23075,"o":307.96,"t":"2025-09-25T04:00:00Z","v":622962,"vw":302.945552},{"c":311.97,"h":312.57,"l":307.085,"n":20256,"o":309.48,"t":"2025-09-26T04:00:00Z","v":483225,"vw":310.730914},{"c":308.64,"h":313.94,"l":304.46,"n":19321,"o":313.91,"t":"2025-09-29T04:00:00Z","v":455563,"vw":308.166972},{"c":313.56,"h":317.7409,"l":311.02,"n":21120,"o":312.4,"t":"2025-09-30T04:00:00Z","v":1040930,"vw":313.68232},{"c":317.42,"h":317.86,"l":312.38,"n":18554,"o":312.76,"t":"2025-10-01T04:00:00Z","v":541632,"vw":315.899167},{"c":322.38,"h":322.64,"l":314.93,"n":18651,"o":319.55,"t":"2025-10-02T04:00:00Z","v":505132,"vw":320.53723},{"c":321.81,"h":325.8099,"l":321.7,"n":17519,"o":323.6,"t":"2025-10-03T04:00:00Z","v":454919,"vw":322.796943},{"c":321.1,"h":324.2125,"l":315.09,"n":18459,"o":322.41,"t":"2025-10-06T04:00:00Z","v":573992,"vw":321.286442},{"c":324.77,"h":325.53,"l":317.855,"n":17613,"o":322.87,"t":"2025-10-07T04:00:00Z","v":474464,"vw":322.92479},{"c":329.03,"h":329.745,"l":321.43,"n":15625,"o":325.42,"t":"2025-10-08T04:00:00Z","v":397191,"vw":328.255216},{"c":322.93,"h":330.11,"l":321.905,"n":14172,"o":329.15,"t":"2025-10-09T04:00:00Z","v":298267,"vw":323.642658},{"c":309.42,"h":323.92,"l":308.25,"n":22513,"o":323.92,"t":"2025-10-10T04:00:00Z","v":594497,"vw":312.559783},{"c":317.23,"h":321.75,"l":314.2,"n":16450,"o":314.2,"t":"2025-10-13T04:00:00Z","v":410309,"vw":316.98195},{"c":317.92,"h":320,"l":309.85,"n":16312,"o":312.73,"t":"2025-10-14T04:00:00Z","v":475837,"vw":316.696456},{"c":318.44,"h":325.96,"l":316.76,"n":17048,"o":322.76,"t":"2025-10-15T04:00:00Z","v":525636,"vw":319.065716},{"c":323.16,"h":324,"l":317.4,"n":15033,"o":319,"t":"2025-10-16T04:00:00Z","v":414438,"vw":322.389305},{"c":327.76,"h":328.05,"l":320.32,"n":15791,"o":320.85,"t":"2025-10-17T04:00:00Z","v":413889,"vw":326.690237},{"c":333,"h":333.14,"l":325.39,"n":14565,"o":328.28,"t":"2025-10-20T04:00:00Z","v":401903,"vw":331.221913},{"c":334.98,"h":340.605,"l":331.635,"n":17368,"o":334.28,"t":"2025-10-21T04:00:00Z","v":398010,"vw":336.389521},{"c":332.12,"h":336.19,"l":329.28,"n":14470,"o":334.21,"t":"2025-10-22T04:00:00Z","v":420341,"vw":332.291055},{"c":336.29,"h":340.025,"l":331.94,"n":15872,"o":334.1,"t":"2025-10-23T04:00:00Z","v":406862,"vw":336.807167},{"c":335.67,"h":341.9,"l":334.822,"n":15745,"o":337.65,"t":"2025-10-24T04:00:00Z","v":503077,"vw":336.883831},{"c":337.57,"h":340.06,"l":335.74,"n":16125,"o":340.06,"t":"2025-10-27T04:00:00Z","v":436670,"vw":338.165966},{"c":331.2,"h":337.3,"l":331.1,"n":14902,"o":337.29,"t":"2025-10-28T04:00:00Z","v":435124,"vw":332.252562},{"c":327.58,"h":330.775,"l":326.43,"n":15439,"o":328.54,"t":"2025-10-29T04:00:00Z","v":441300,"vw":327.978098},{"c":322.88,"h":330.245,"l":320.81,"n":16569,"o":328.33,"t":"2025-10-30T04:00:00Z","v":526923,"vw":324.676075},{"c":319.66,"h":325.385,"l":318.25,"n":18845,"o":323.41,"t":"2025-10-31T04:00:00Z","v":680010,"vw":320.755011},{"c":314.95,"h":323.09,"l":309.69,"n":33610,"o":323.04,"t":"2025-11-03T05:00:00Z","v":962289,"vw":314.55485},{"c":309.29,"h":313.48,"l":307.34,"n":26058,"o":309.97,"t":"2025-11-04T05:00:00Z","v":753141,"vw":310.330998},{"c":316.9,"h":319.69,"l":306.55,"n":32641,"o":307.37,"t":"2025-11-05T05:00:00Z","v":1016587,"vw":316.306054},{"c":315.04,"h":337.56,"l":308.41,"n":52287,"o":325.94,"t":"2025-11-06T05:00:00Z","v":1861812,"vw":317.854402},{"c":324.68,"h":328.17,"l":315.715,"n":28241,"o":317.51,"t":"2025-11-07T05:00:00Z","v":665352,"vw":322.944629},{"c":334.71,"h":337.04,"l":328.6601,"n":27085,"o":329.34,"t":"2025-11-10T05:00:00Z","v":638711,"vw":334.606978},{"c":333.78,"h":337.52,"l":330.06,"n":21502,"o":333.55,"t":"2025-11-11T05:00:00Z","v":523302,"vw":333.063874},{"c":340.21,"h":342.99,"l":335.5445,"n":19533,"o":336.83,"t":"2025-11-12T05:00:00Z","v":494101,"vw":340.313487},{"c":332.77,"h":341.405,"l":331.61,"n":21422,"o":338.73,"t":"2025-11-13T05:00:00Z","v":444076,"vw":334.164119},{"c":331.48,"h":335.8851,"l":325.61,"n":16933,"o":329.57,"t":"2025-11-14T05:00:00Z","v":398991,"vw":332.010543},{"c":324.1,"h":333.19,"l":320.91,"n":19690,"o":331.62,"t":"2025-11-17T05:00:00Z","v":538423,"vw":324.837647},{"c":328.26,"h":329.269,"l":320.5994,"n":21015,"o":321.21,"t":"2025-11-18T05:00:00Z","v":542869,"vw":327.091652},{"c":330.88,"h":332.78,"l":326.4,"n":20160,"o":327,"t":"2025-11-19T05:00:00Z","v":457822,"vw":331.200606},{"c":326.96,"h":338.49,"l":326.94,"n":19681,"o":336,"t":"2025-11-20T05:00:00Z","v":481458,"vw":330.498285},{"c":339.88,"h":343.44,"l":329.24,"n":27098,"o":329.26,"t":"2025-11-21T05:00:00Z","v":759458,"vw":339.70554},{"c":349.98,"h":351.26,"l":337.87,"n":31728,"o":339.65,"t":"2025-11-24T05:00:00Z","v":828085,"vw":349.371832},{"c":364.5,"h":365.81,"l":351,"n":36795,"o":351,"t":"2025-11-25T05:00:00Z","v":1068248,"vw":363.177148},{"c":371.22,"h":374,"l":364.38,"n":25138,"o":364.86,"t":"2025-11-26T05:00:00Z","v":643452,"vw":370.495502},{"c":367.33,"h":373.68,"l":367.07,"n":13529,"o":371.32,"t":"2025-11-28T05:00:00Z","v":328636,"vw":368.499793},{"c":365.88,"h":372.04,"l":363.01,"n":25247,"o":364,"t":"2025-12-01T05:00:00Z","v":751764,"vw":367.775401},{"c":355.89,"h":366.99,"l":355.05,"n":28487,"o":365.88,"t":"2025-12-02T05:00:00Z","v":772309,"vw":358.58163},{"c":358.15,"h":362.39,"l":355.89,"n":20661,"o":357.3,"t":"2025-12-03T05:00:00Z","v":668351,"vw":359.366468},{"c":356.97,"h":359.12,"l":349.4,"n":22329,"o":355.1,"t":"2025-12-04T05:00:00Z","v":514053,"vw":356.433802},{"c":368.42,"h":368.73,"l":356,"n":30702,"o":356.75,"t":"2025-12-05T05:00:00Z","v":850274,"vw":366.026538},{"c":356.44,"h":365.805,"l":352.52,"n":32326,"o":365.52,"t":"2025-12-08T05:00:00Z","v":867420,"vw":356.62572},{"c":355.53,"h":361.27,"l":355.2,"n":20362,"o":356.55,"t":"2025-12-09T05:00:00Z","v":638764,"vw":357.605567},{"c":357.7,"h":360.7,"l":348.59,"n":28000,"o":355.675,"t":"2025-12-10T05:00:00Z","v":873632,"vw":356.738372},{"c":367.62,"h":370.22,"l":356.015,"n":21327,"o":356.64,"t":"2025-12-11T05:00:00Z","v":551476,"vw":367.026014},{"c":370.22,"h":374.62,"l":367.0701,"n":25912,"o":371.35,"t":"2025-12-12T05:00:00Z","v":649367,"vw":371.156974},{"c":371.7,"h":377.7152,"l":370.925,"n":30035,"o":374.7,"t":"2025-12-15T05:00:00Z","v":1091824,"vw":373.011357},{"c":369.31,"h":376.61,"l":369.24,"n":27484,"o":373.09,"t":"2025-12-16T05:00:00Z","v":1019359,"vw":370.570596},{"c":365.72,"h":374.74,"l":364.975,"n":21447,"o":372.9,"t":"2025-12-17T05:00:00Z","v":720787,"vw":366.997843},{"c":370.06,"h":380,"l":368.39,"n":26495,"o":368.85,"t":"2025-12-18T05:00:00Z","v":827086,"vw":372.27975},{"c":362.53,"h":371.61,"l":360.34,"n":27930,"o":369.38,"t":"2025-12-19T05:00:00Z","v":1563485,"vw":363.297152},{"c":367.3,"h":369.66,"l":362,"n":20909,"o":365.41,"t":"2025-12-22T05:00:00Z","v":475912,"vw":367.260266},{"c":362.74,"h":367.94,"l":359.1975,"n":18911,"o":367,"t":"2025-12-23T05:00:00Z","v":457034,"vw":362.483803},{"c":361.52,"h":363.9809,"l":358.89,"n":9754,"o":362.74,"t":"2025-12-24T05:00:00Z","v":218417,"vw":361.607538},{"c":358.11,"h":360.62,"l":356.24,"n":16193,"o":360.62,"t":"2025-12-26T05:00:00Z","v":348125,"vw":357.830784},{"c":356.89,"h":357.815,"l":353.99,"n":20504,"o":355.04,"t":"2025-12-29T05:00:00Z","v":481976,"vw":356.689185},{"c":358.66,"h":359.51,"l":352.38,"n":23556,"o":356.19,"t":"2025-12-30T05:00:00Z","v":612839,"vw":356.413269},{"c":353.61,"h":360,"l":353.53,"n":14625,"o":359.7,"t":"2025-12-31T05:00:00Z","v":366118,"vw":355.172757},{"c":362.53,"h":362.56,"l":354.87,"n":21571,"o":355,"t":"2026-01-02T05:00:00Z","v":458506,"vw":360.33424},{"c":358.52,"h":367.46,"l":357.235,"n":25729,"o":362.69,"t":"2026-01-05T05:00:00Z","v":677480,"vw":360.689802},{"c":363.22,"h":366.08,"l":355.15,"n":23997,"o":357.35,"t":"2026-01-06T05:00:00Z","v":612706,"vw":362.833899},{"c":360.94,"h":364.32,"l":357.365,"n":17674,"o":361.32,"t":"2026-01-07T05:00:00Z","v":385245,"vw":361.381322},{"c":365.07,"h":370.13,"l":361.955,"n":18220,"o":362.69,"t":"2026-01-08T05:00:00Z","v":379232,"vw":365.774233},{"c":369.81,"h":373.49,"l":362.89,"n":20550,"o":369.01,"t":"2026-01-09T05:00:00Z","v":442458,"vw":369.665326},{"c":363.25,"h":366.66,"l":357.03,"n":20994,"o":364.99,"t":"2026-01-12T05:00:00Z","v":438993,"vw":362.135088},{"c":366.11,"h":371.5,"l":362.05,"n":18963,"o":362.23,"t":"2026-01-13T05:00:00Z","v":537638,"vw":367.474683},{"c":362.86,"h":369.13,"l":358.76,"n":21113,"o":367.81,"t":"2026-01-14T05:00:00Z","v":445546,"vw":362.956435},{"c":369.15,"h":373.87,"l":363.925,"n":19578,"o":363.93,"t":"2026-01-15T05:00:00Z","v":417476,"vw":369.681503},{"c":363.05,"h":369.29,"l":362.67,"n":16303,"o":367.9,"t":"2026-01-16T05:00:00Z","v":432882,"vw":363.847713},{"c":360.22,"h":366.48,"l":358.08,"n":20953,"o":360.87,"t":"2026-01-20T05:00:00Z","v":502481,"vw":360.7277},{"c":369.58,"h":373.42,"l":362.48,"n":23779,"o":363.02,"t":"2026-01-21T05:00:00Z","v":709143,"vw":368.226201},{"c":363.8,"h":377.07,"l":361.08,"n":16035,"o":371.86,"t":"2026-01-22T05:00:00Z","v":400347,"vw":365.057598},{"c":367.37,"h":367.83,"l":361.81,"n":16677,"o":362.57,"t":"2026-01-23T05:00:00Z","v":401833,"vw":366.046427},{"c":360.32,"h":369.48,"l":356.12,"n":18529,"o":367.42,"t":"2026-01-26T05:00:00Z","v":427566,"vw":360.152113},{"c":357.79,"h":362.68,"l":355.62,"n":17741,"o":361.96,"t":"2026-01-27T05:00:00Z","v":479528,"vw":357.88256},{"c":352.99,"h":357.78,"l":350.13,"n":24409,"o":357.25,"t":"2026-01-28T05:00:00Z","v":647452,"vw":352.915122},{"c":355.09,"h":360.49,"l":349.58,"n":18411,"o":352.62,"t":"2026-01-29T05:00:00Z","v":429231,"vw":354.618746},{"c":353.41,"h":356.98,"l":352.13,"n":18684,"o":353.47,"t":"2026-01-30T05:00:00Z","v":461302,"vw":353.655669},{"c":356.54,"h":357.13,"l":350.36,"n":20737,"o":352.8,"t":"2026-02-02T05:00:00Z","v":481401,"vw":355.424645},{"c":354.04,"h":358.08,"l":348.24,"n":23902,"o":357.82,"t":"2026-02-03T05:00:00Z","v":796869,"vw":352.793626},{"c":354.7,"h":358.46,"l":343.69,"n":41230,"o":355.93,"t":"2026-02-04T05:00:00Z","v":1193625,"vw":351.534056},{"c":338.66,"h":341.51,"l":320,"n":68047,"o":325.475,"t":"2026-02-05T05:00:00Z","v":2250060,"vw":334.942972},{"c":342.89,"h":347.225,"l":337.09,"n":33254,"o":341.9,"t":"2026-02-06T05:00:00Z","v":925488,"vw":343.067486},{"c":348.15,"h":350.69,"l":336.88,"n":28341,"o":342.91,"t":"2026-02-09T05:00:00Z","v":717663,"vw":347.07846},{"c":356.18,"h":362.64,"l":347.01,"n":32397,"o":349.54,"t":"2026-02-10T05:00:00Z","v":952666,"vw":355.801219},{"c":359.51,"h":365.145,"l":357.5,"n":26649,"o":360.42,"t":"2026-02-11T05:00:00Z","v":793651,"vw":360.706885},{"c":363.06,"h":368.7499,"l":357.63,"n":29676,"o":363.29,"t":"2026-02-12T05:00:00Z","v":891850,"vw":363.055515},{"c":369.18,"h":372.5,"l":358.655,"n":22713,"o":362.86,"t":"2026-02-13T05:00:00Z","v":539622,"vw":368.510649},{"c":370.5,"h":375.495,"l":364.5,"n":20480,"o":374.05,"t":"2026-02-17T05:00:00Z","v":681041,"vw":370.028709},{"c":378.08,"h":380.86,"l":368.02,"n":20955,"o":368.02,"t":"2026-02-18T05:00:00Z","v":511004,"vw":376.898937},{"c":376.84,"h":379.57,"l":370.45,"n":16730,"o":377,"t":"2026-02-19T05:00:00Z","v":376771,"vw":375.569173},{"c":385.03,"h":389.15,"l":374.795,"n":17683,"o":375.73,"t":"2026-02-20T05:00:00Z","v":509641,"vw":383.007135},{"c":365.04,"h":384.5599,"l":358,"n":31379,"o":379.94,"t":"2026-02-23T05:00:00Z","v":977998,"vw":364.312697},{"c":374.13,"h":375.42,"l":364.93,"n":18095,"o":365.97,"t":"2026-02-24T05:00:00Z","v":493988,"vw":372.467442},{"c":377.07,"h":378.6365,"l":370.85,"n":18646,"o":375.35,"t":"2026-02-25T05:00:00Z","v":492223,"vw":375.779147},{"c":378.85,"h":384.765,"l":377.63,"n":17498,"o":378.39,"t":"2026-02-26T05:00:00Z","v":415642,"vw":380.248987},{"c":362.6,"h":375.565,"l":360.12,"n":24149,"o":374.22,"t":"2026-02-27T05:00:00Z","v":807910,"vw":363.998866},{"c":354.13,"h":358.455,"l":347,"n":26308,"o":354.25,"t":"2026-03-02T05:00:00Z","v":642907,"vw":353.442173},{"c":360.88,"h":362.7,"l":340.72,"n":30742,"o":342.225,"t":"2026-03-03T05:00:00Z","v":1160202,"vw":355.539609},{"c":359.81,"h":368,"l":356.94,"n":18734,"o":362.85,"t":"2026-03-04T05:00:00Z","v":447306,"vw":360.189001},{"c":353.42,"h":360.11,"l":350.26,"n":22319,"o":356.9,"t":"2026-03-05T05:00:00Z","v":603764,"vw":353.459258},{"c":338.36,"h":352.575,"l":337.1,"n":23624,"o":352.575,"t":"2026-03-06T05:00:00Z","v":691431,"vw":340.527698},{"c":344.12,"h":345.26,"l":325.02,"n":29030,"o":331.165,"t":"2026-03-09T04:00:00Z","v":789428,"vw":337.729093},{"c":346.17,"h":354.07,"l":342.33,"n":16413,"o":344.03,"t":"2026-03-10T04:00:00Z","v":343392,"vw":347.952628},{"c":338.95,"h":348.355,"l":338.32,"n":20049,"o":345.4,"t":"2026-03-11T04:00:00Z","v":543243,"vw":340.220589},{"c":335.09,"h":339,"l":330,"n":21858,"o":333.31,"t":"2026-03-12T04:00:00Z","v":454751,"vw":335.612182},{"c":330.73,"h":337.58,"l":329.18,"n":19815,"o":337.3,"t":"2026-03-13T04:00:00Z","v":558118,"vw":331.845436},{"c":339.24,"h":342.65,"l":333.735,"n":19016,"o":334.11,"t":"2026-03-16T04:00:00Z","v":432280,"vw":338.910003},{"c":349.21,"h":351.88,"l":341.3775,"n":24617,"o":343.99,"t":"2026-03-17T04:00:00Z","v":769569,"vw":349.574231},{"c":341.62,"h":349.91,"l":341.46,"n":19078,"o":346.675,"t":"2026-03-18T04:00:00Z","v":582556,"vw":343.442351},{"c":340.21,"h":344.34,"l":335.05,"n":21886,"o":338.86,"t":"2026-03-19T04:00:00Z","v":696722,"vw":340.302632},{"c":329.87,"h":341.55,"l":327,"n":22613,"o":338,"t":"2026-03-20T04:00:00Z","v":913404,"vw":331.602873},{"c":339.11,"h":347.68,"l":335.71,"n":23180,"o":336.14,"t":"2026-03-23T04:00:00Z","v":658640,"vw":341.333142},{"c":343.5,"h":346.155,"l":337.74,"n":20900,"o":340.15,"t":"2026-03-24T04:00:00Z","v":749169,"vw":343.441544},{"c":345.93,"h":354.02,"l":340.9,"n":18548,"o":349.89,"t":"2026-03-25T04:00:00Z","v":444679,"vw":346.019943},{"c":333.64,"h":347.385,"l":333.35,"n":20600,"o":343.54,"t":"2026-03-26T04:00:00Z","v":531086,"vw":337.300842},{"c":327.82,"h":334.68,"l":324.3401,"n":24249,"o":329.16,"t":"2026-03-27T04:00:00Z","v":656391,"vw":328.882532},{"c":326.6,"h":332.92,"l":325.9,"n":28122,"o":330.27,"t":"2026-03-30T04:00:00Z","v":823879,"vw":328.721943},{"c":343.99,"h":346.495,"l":331.83,"n":28266,"o":331.83,"t":"2026-03-31T04:00:00Z","v":874735,"vw":341.254124},{"c":353.01,"h":357.5,"l":344.27,"n":23686,"o":347.23,"t":"2026-04-01T04:00:00Z","v":678265,"vw":353.513422},{"c":348.02,"h":355.98,"l":340.23,"n":24890,"o":345.95,"t":"2026-04-02T04:00:00Z","v":672827,"vw":347.657655},{"c":358.59,"h":359.04,"l":349.45,"n":21857,"o":352.36,"t":"2026-04-06T04:00:00Z","v":558065,"vw":356.59168},{"c":349.53,"h":355,"l":347.39,"n":20957,"o":355,"t":"2026-04-07T04:00:00Z","v":484310,"vw":350.355077},{"c":375.4,"h":376.88,"l":366.94,"n":26695,"o":368,"t":"2026-04-08T04:00:00Z","v":687594,"vw":374.337561},{"c":385.14,"h":387.26,"l":372.34,"n":22166,"o":373.83,"t":"2026-04-09T04:00:00Z","v":490302,"vw":383.549538},{"c":379.87,"h":385.035,"l":373.28,"n":21470,"o":383.1,"t":"2026-04-10T04:00:00Z","v":429612,"vw":379.47708},{"c":376.98,"h":378.07,"l":367.83,"n":28544,"o":372.31,"t":"2026-04-13T04:00:00Z","v":752518,"vw":374.182865},{"c":373,"h":384.96,"l":372.1201,"n":23664,"o":378.77,"t":"2026-04-14T04:00:00Z","v":552671,"vw":374.535541},{"c":369.36,"h":375.535,"l":366.35,"n":19565,"o":369.79,"t":"2026-04-15T04:00:00Z","v":473700,"vw":369.296725},{"c":369.7,"h":375.5,"l":366.31,"n":18327,"o":372.67,"t":"2026-04-16T04:00:00Z","v":507409,"vw":369.643406},{"c":386.88,"h":388.915,"l":377.42,"n":24701,"o":377.42,"t":"2026-04-17T04:00:00Z","v":690656,"vw":385.865977},{"c":389.52,"h":391.12,"l":382.5,"n":19495,"o":385.865,"t":"2026-04-20T04:00:00Z","v":500493,"vw":388.544124},{"c":386.77,"h":393.41,"l":380.9231,"n":22852,"o":389.37,"t":"2026-04-21T04:00:00Z","v":672901,"vw":387.395487},{"c":375.29,"h":389.53,"l":371.59,"n":18963,"o":389.09,"t":"2026-04-22T04:00:00Z","v":428068,"vw":376.525107},{"c":371.14,"h":382.55,"l":369.99,"n":19777,"o":379,"t":"2026-04-23T04:00:00Z","v":505209,"vw":374.438177},{"c":371.24,"h":375.06,"l":369.34,"n":15430,"o":372.23,"t":"2026-04-24T04:00:00Z","v":360001,"vw":371.127049},{"c":370.38,"h":371.96,"l":362.87,"n":18737,"o":370.85,"t":"2026-04-27T04:00:00Z","v":394767,"vw":368.889114},{"c":366.87,"h":373.36,"l":364.52,"n":17456,"o":371.11,"t":"2026-04-28T04:00:00Z","v":370603,"vw":367.540794},{"c":359.45,"h":366.4875,"l":359,"n":17483,"o":363.88,"t":"2026-04-29T04:00:00Z","v":382059,"vw":360.880617},{"c":358.64,"h":364.21,"l":358.01,"n":21946,"o":362.94,"t":"2026-04-30T04:00:00Z","v":585434,"vw":359.77895},{"c":362.21,"h":364.57,"l":357.57,"n":18279,"o":360.98,"t":"2026-05-01T04:00:00Z","v":399190,"vw":362.469573},{"c":354.29,"h":363.34,"l":350.47,"n":20188,"o":360.58,"t":"2026-05-04T04:00:00Z","v":435657,"vw":355.088151},{"c":360.02,"h":361.205,"l":352.49,"n":15919,"o":357.42,"t":"2026-05-05T04:00:00Z","v":358345,"vw":359.508323},{"c":372.15,"h":374.94,"l":360.805,"n":18382,"o":367.46,"t":"2026-05-06T04:00:00Z","v":430960,"vw":370.976287},{"c":353.55,"h":373.6,"l":352.18,"n":28221,"o":372.69,"t":"2026-05-07T04:00:00Z","v":842839,"vw":356.013707},{"c":358.45,"h":363.56,"l":353.32,"n":22765,"o":357.92,"t":"2026-05-08T04:00:00Z","v":578991,"vw":357.19703},{"c":343.1,"h":356.67,"l":340.01,"n":27146,"o":356.12,"t":"2026-05-11T04:00:00Z","v":617325,"vw":344.157915},{"c":337.14,"h":341.78,"l":330.63,"n":31652,"o":339.23,"t":"2026-05-12T04:00:00Z","v":967479,"vw":334.883166},{"c":331.62,"h":338.27,"l":327.78,"n":29130,"o":335.81,"t":"2026-05-13T04:00:00Z","v":797467,"vw":331.356469},{"c":334.05,"h":335.25,"l":330,"n":22981,"o":333.54,"t":"2026-05-14T04:00:00Z","v":567282,"vw":333.0657},{"c":326.81,"h":332.01,"l":325.59,"n":22729,"o":332.01,"t":"2026-05-15T04:00:00Z","v":550661,"vw":327.751283},{"c":325.87,"h":333.245,"l":324.53,"n":28451,"o":326.57,"t":"2026-05-18T04:00:00Z","v":878415,"vw":327.204268},{"c":320.69,"h":329.755,"l":320.21,"n":31354,"o":328.75,"t":"2026-05-19T04:00:00Z","v":1021160,"vw":322.950579},{"c":329.24,"h":335.86,"l":317.23,"n":38984,"o":321,"t":"2026-05-20T04:00:00Z","v":1427070,"vw":329.636926},{"c":374.9,"h":381.89,"l":356.85,"n":58112,"o":363,"t":"2026-05-21T04:00:00Z","v":2117879,"vw":370.292398},{"c":377.78,"h":381.31,"l":371.57,"n":32944,"o":377.18,"t":"2026-05-22T04:00:00Z","v":886400,"vw":377.120239},{"c":381.78,"h":392.1,"l":381.04,"n":30677,"o":385,"t":"2026-05-26T04:00:00Z","v":949709,"vw":384.196575},{"c":376.23,"h":389.06,"l":375.78,"n":30285,"o":387.37,"t":"2026-05-27T04:00:00Z","v":715536,"vw":378.480291},{"c":370.77,"h":378.76,"l":370.15,"n":24985,"o":372.01,"t":"2026-05-28T04:00:00Z","v":550459,"vw":372.664934},{"c":363.9,"h":369.75,"l":362.5,"n":26523,"o":369.39,"t":"2026-05-29T04:00:00Z","v":919134,"vw":364.764236},{"c":366.31,"h":371.12,"l":360.61,"n":30295,"o":361.76,"t":"2026-06-01T04:00:00Z","v":675385,"vw":367.610929},{"c":363.51,"h":367.27,"l":358.1328,"n":26242,"o":364.23,"t":"2026-06-02T04:00:00Z","v":644541,"vw":364.183654},{"c":359.43,"h":363.73,"l":357.75,"n":20620,"o":362.54,"t":"2026-06-03T04:00:00Z","v":486872,"vw":359.875897},{"c":366.72,"h":366.88,"l":355,"n":23972,"o":360.275,"t":"2026-06-04T04:00:00Z","v":683191,"vw":363.172457},{"c":366.55,"h":369.41,"l":360.65,"n":22789,"o":365.05,"t":"2026-06-05T04:00:00Z","v":593441,"vw":366.818506},{"c":372.85,"h":375.81,"l":364.06,"n":21942,"o":365.02,"t":"2026-06-08T04:00:00Z","v":701103,"vw":372.685335},{"c":391.16,"h":393.42,"l":374.26,"n":29147,"o":378.29,"t":"2026-06-09T04:00:00Z","v":806581,"vw":389.185685},{"c":376.43,"h":391.02,"l":375.62,"n":28727,"o":388.47,"t":"2026-06-10T04:00:00Z","v":899818,"vw":379.610323},{"c":393.3,"h":395.155,"l":379.01,"n":21181,"o":379.41,"t":"2026-06-11T04:00:00Z","v":454357,"vw":390.826119},{"c":403.98,"h":405.49,"l":396.13,"n":31361,"o":400,"t":"2026-06-12T04:00:00Z","v":795358,"vw":402.701085},{"c":412.36,"h":421.6,"l":410.85,"n":37956,"o":413.93,"t":"2026-06-15T04:00:00Z","v":1192391,"vw":415.388124},{"c":406.75,"h":416.515,"l":405.94,"n":22588,"o":414.85,"t":"2026-06-16T04:00:00Z","v":559317,"vw":408.952177},{"c":403.85,"h":417.02,"l":403.39,"n":28586,"o":405.76,"t":"2026-06-17T04:00:00Z","v":909595,"vw":407.491989},{"c":413.01,"h":418.21,"l":407.08,"n":22610,"o":412.23,"t":"2026-06-18T04:00:00Z","v":1136357,"vw":412.999817},{"c":410.92,"h":419.86,"l":408.65,"n":22433,"o":414.95,"t":"2026-06-22T04:00:00Z","v":628687,"vw":411.721562},{"c":407.01,"h":408.98,"l":398.22,"n":20549,"o":405.51,"t":"2026-06-23T04:00:00Z","v":590469,"vw":406.251372},{"c":414.25,"h":417.07,"l":408.84,"n":25281,"o":408.84,"t":"2026-06-24T04:00:00Z","v":541683,"vw":413.802263},{"c":410.11,"h":417.92,"l":408.48,"n":22858,"o":414.64,"t":"2026-06-25T04:00:00Z","v":504348,"vw":411.616531},{"c":411.16,"h":418.63,"l":407.32,"n":30282,"o":407.32,"t":"2026-06-26T04:00:00Z","v":1393319,"vw":412.855702},{"c":397.61,"h":411.9599,"l":396.64,"n":27687,"o":409.59,"t":"2026-06-29T04:00:00Z","v":725248,"vw":401.003178},{"c":401.41,"h":407.55,"l":395.19,"n":24152,"o":395.73,"t":"2026-06-30T04:00:00Z","v":535691,"vw":401.399943},{"c":398.02,"h":404.62,"l":396.6,"n":22559,"o":402.05,"t":"2026-07-01T04:00:00Z","v":500140,"vw":399.428343},{"c":398.22,"h":405.71,"l":392.36,"n":30251,"o":397.55,"t":"2026-07-02T04:00:00Z","v":628167,"vw":397.358175},{"c":396.32,"h":402.38,"l":392.525,"n":24792,"o":401.64,"t":"2026-07-06T04:00:00Z","v":633648,"vw":396.275573},{"c":395.31,"h":399.32,"l":392.77,"n":19778,"o":399,"t":"2026-07-07T04:00:00Z","v":447914,"vw":395.362495},{"c":380.36,"h":393.02,"l":380.15,"n":29112,"o":393.02,"t":"2026-07-08T04:00:00Z","v":781364,"vw":383.053807},{"c":387.58,"h":389.82,"l":379.61,"n":22235,"o":381.26,"t":"2026-07-09T04:00:00Z","v":648400,"vw":387.340593},{"c":394.9,"h":399,"l":387.87,"n":21067,"o":387.91,"t":"2026-07-10T04:00:00Z","v":434324,"vw":395.42868},{"c":374.49,"h":397.82,"l":371.835,"n":30286,"o":394.88,"t":"2026-07-13T04:00:00Z","v":909347,"vw":376.65491},{"c":368.97,"h":380.86,"l":367,"n":24387,"o":378.06,"t":"2026-07-14T04:00:00Z","v":628565,"vw":370.106811},{"c":374.08,"h":381.09,"l":367.59,"n":20703,"o":367.7,"t":"2026-07-15T04:00:00Z","v":515306,"vw":375.724238},{"c":388.11,"h":389.11,"l":370.41,"n":23727,"o":372.11,"t":"2026-07-16T04:00:00Z","v":683268,"vw":386.574751},{"c":380.45,"h":388.13,"l":378.85,"n":21076,"o":386.15,"t":"2026-07-17T04:00:00Z","v":549829,"vw":381.894944},{"c":376.48,"h":387.535,"l":374.55,"n":19350,"o":383.49,"t":"2026-07-20T04:00:00Z","v":409922,"vw":377.67556},{"c":382.93,"h":387.82,"l":381,"n":18025,"o":385.75,"t":"2026-07-21T04:00:00Z","v":480205,"vw":383.642151},{"c":387.14,"h":388.16,"l":381.62,"n":21983,"o":383.37,"t":"2026-07-22T04:00:00Z","v":474582,"vw":386.180669},{"c":371.69,"h":382.12,"l":370.17,"n":22398,"o":381.45,"t":"2026-07-23T04:00:00Z","v":512610,"vw":373.428583},{"c":373.58,"h":379.87,"l":366.9325,"n":18927,"o":368.65,"t":"2026-07-24T04:00:00Z","v":316095,"vw":373.950373},{"c":379.94,"h":383.57,"l":374.23,"n":22771,"o":374.24,"t":"2026-07-27T04:00:00Z","v":536623,"vw":379.429848},{"c":377.46,"h":388.03,"l":377.22,"n":21689,"o":382.72,"t":"2026-07-28T04:00:00Z","v":501484,"vw":379.482813},{"c":375.68,"h":379.93,"l":367.57,"n":23349,"o":372.92,"t":"2026-07-29T04:00:00Z","v":581125,"vw":374.056625},{"c":385.91,"h":388.1302,"l":376,"n":19066,"o":378.16,"t":"2026-07-30T04:00:00Z","v":427903,"vw":383.332843},{"c":380.34,"h":387.285,"l":380.1,"n":20418,"o":386.79,"t":"2026-07-31T04:00:00Z","v":439905,"vw":382.672133},{"c":380.17,"h":392.935,"l":373.45,"n":25322,"o":392,"t":"2026-08-03T04:00:00Z","v":603133,"vw":379.367239},{"c":377.92,"h":385,"l":376.7,"n":30884,"o":382.51,"t":"2026-08-04T04:00:00Z","v":925034,"vw":379.426533},{"c":380.78,"h":392.47,"l":379.76,"n":33534,"o":379.76,"t":"2026-08-05T04:00:00Z","v":987766,"vw":384.911864},{"c":395.83,"h":411.19,"l":371.93,"n":40802,"o":375,"t":"2026-08-06T04:00:00Z","v":1263769,"vw":399.172584},{"c":395.53,"h":400.45,"l":386.29,"n":30576,"o":395.56,"t":"2026-08-07T04:00:00Z","v":709949,"vw":395.720251},{"c":406.89,"h":407.788,"l":395.92,"n":31763,"o":399.56,"t":"2026-08-10T04:00:00Z","v":708663,"vw":404.579061},{"c":397.72,"h":406.52,"l":396.04,"n":25031,"o":404.175,"t":"2026-08-11T04:00:00Z","v":581211,"vw":399.025166},{"c":396.35,"h":403.535,"l":388.38,"n":24158,"o":402.62,"t":"2026-08-12T04:00:00Z","v":593733,"vw":394.680202},{"c":387.39,"h":397.85,"l":385.0101,"n":26025,"o":396.63,"t":"2026-08-13T04:00:00Z","v":576333,"vw":387.752208},{"c":388.92,"h":391.61,"l":382.835,"n":19113,"o":386.83,"t":"2026-08-14T04:00:00Z","v":460212,"vw":389.050978},{"c":379.31,"h":386.74,"l":379.261,"n":22296,"o":384.91,"t":"2026-08-17T04:00:00Z","v":476898,"vw":381.664014},{"c":378.25,"h":385.52,"l":377.54,"n":19614,"o":380.31,"t":"2026-08-18T04:00:00Z","v":466904,"vw":379.679797},{"c":377.96,"h":384,"l":377.105,"n":16481,"o":384,"t":"2026-08-19T04:00:00Z","v":328963,"vw":379.211921},{"c":372.52,"h":374.725,"l":365.69,"n":23275,"o":374.725,"t":"2026-08-20T04:00:00Z","v":574749,"vw":371.63134},{"c":372.59,"h":380,"l":371.29,"n":22163,"o":378.49,"t":"2026-08-21T04:00:00Z","v":534301,"vw":373.454062},{"c":370.82,"h":375.6258,"l":367.33,"n":22001,"o":371.38,"t":"2026-08-24T04:00:00Z","v":571279,"vw":370.448352},{"c":362.6,"h":374.12,"l":362.22,"n":23747,"o":374.12,"t":"2026-08-25T04:00:00Z","v":611955,"vw":364.124788},{"c":362.32,"h":365.51,"l":357.46,"n":21348,"o":364.24,"t":"2026-08-26T04:00:00Z","v":487524,"vw":361.024011},{"c":351.9,"h":361.99,"l":350.8,"n":28270,"o":358.28,"t":"2026-08-27T04:00:00Z","v":754650,"vw":353.647489},{"c":354.04,"h":357.25,"l":350.01,"n":18779,"o":356,"t":"2026-08-28T04:00:00Z","v":512710,"vw":354.13301},{"c":346.9,"h":356.05,"l":343,"n":31415,"o":356.05,"t":"2026-08-31T04:00:00Z","v":802682,"vw":346.308405},{"c":340.82,"h":345.745,"l":339.03,"n":26956,"o":341.98,"t":"2026-09-01T04:00:00Z","v":813333,"vw":341.316249},{"c":336.5,"h":345.59,"l":335.21,"n":28693,"o":344.59,"t":"2026-09-02T04:00:00Z","v":788101,"vw":338.178946},{"c":344.2,"h":344.54,"l":335.22,"n":28448,"o":337.99,"t":"2026-09-03T04:00:00Z","v":763012,"vw":340.985552},{"c":351.2,"h":352.49,"l":340.87,"n":28176,"o":340.87,"t":"2026-09-04T04:00:00Z","v":683265,"vw":350.643519},{"c":347.23,"h":358.01,"l":346.06,"n":32675,"o":354.35,"t":"2026-09-08T04:00:00Z","v":915672,"vw":348.925907},{"c":335.61,"h":346.495,"l":335.56,"n":25032,"o":343.73,"t":"2026-09-09T04:00:00Z","v":621873,"vw":338.393491},{"c":336.67,"h":340.165,"l":331.35,"n":32682,"o":333.72,"t":"2026-09-10T04:00:00Z","v":968937,"vw":336.452812},{"c":339.09,"h":342.84,"l":331.85,"n":24444,"o":340.61,"t":"2026-09-11T04:00:00Z","v":641465,"vw":338.56652},{"c":341.43,"h":342.15,"l":335.47,"n":21202,"o":335.72,"t":"2026-09-14T04:00:00Z","v":514541,"vw":339.959203},{"c":335.23,"h":340.58,"l":334.16,"n":23401,"o":339.16,"t":"2026-09-15T04:00:00Z","v":637210,"vw":336.127254},{"c":338.36,"h":345.45,"l":335.2176,"n":26436,"o":338.82,"t":"2026-09-16T04:00:00Z","v":672550,"vw":339.109888},{"c":333.08,"h":346.73,"l":332.08,"n":22423,"o":345,"t":"2026-09-17T04:00:00Z","v":487454,"vw":334.954656},{"c":335.1,"h":335.1,"l":330.93,"n":20894,"o":332.85,"t":"2026-09-18T04:00:00Z","v":1051674,"vw":334.398898},{"c":339.82,"h":340.45,"l":333.52,"n":24186,"o":337.99,"t":"2026-09-21T04:00:00Z","v":666744,"vw":338.205492},{"c":346.06,"h":348.51,"l":341.14,"n":25737,"o":346.43,"t":"2026-09-22T04:00:00Z","v":699052,"vw":346.139527},{"c":337.47,"h":346.17,"l":337.21,"n":26899,"o":345.57,"t":"2026-09-23T04:00:00Z","v":697775,"vw":339.293016},{"c":351.86,"h":354.16,"l":336.99,"n":35116,"o":339.86,"t":"2026-09-24T04:00:00Z","v":944835,"vw":350.264349},{"c":357.1,"h":357.38,"l":345.21,"n":29064,"o":346.95,"t":"2026-09-25T04:00:00Z","v":752936,"vw":354.409456},{"c":357.16,"h":358.45,"l":351.25,"n":23798,"o":354.55,"t":"2026-09-28T04:00:00Z","v":564649,"vw":355.841654},{"c":355.92,"h":361.1,"l":349.49,"n":21423,"o":359.12,"t":"2026-09-29T04:00:00Z","v":425928,"vw":354.400222},{"c":355.07,"h":359.89,"l":353.49,"n":22100,"o":358.22,"t":"2026-09-30T04:00:00Z","v":533694,"vw":356.097414},{"c":362.66,"h":365.62,"l":353.43,"n":25835,"o":354.38,"t":"2026-10-01T04:00:00Z","v":620076,"vw":362.318057},{"c":363.37,"h":367.98,"l":359.27,"n":22502,"o":362.73,"t":"2026-10-02T04:00:00Z","v":559622,"vw":362.265608},{"c":365.54,"h":368.19,"l":361.27,"n":18742,"o":365.02,"t":"2026-10-05T04:00:00Z","v":446706,"vw":365.529314},{"c":368.67,"h":368.92,"l":362.45,"n":21877,"o":367.14,"t":"2026-10-06T04:00:00Z","v":492037,"vw":367.26593},{"c":361.14,"h":364.53,"l":357.65,"n":20123,"o":364.22,"t":"2026-10-07T04:00:00Z","v":454582,"vw":360.722264},{"c":367.39,"h":367.9025,"l":356.28,"n":22402,"o":358.38,"t":"2026-10-08T04:00:00Z","v":481921,"vw":365.619041},{"c":371.28,"h":371.8,"l":365.68,"n":16583,"o":369.07,"t":"2026-10-09T04:00:00Z","v":368145,"vw":370.575237},{"c":373.24,"h":374.85,"l":368.95,"n":16797,"o":369.86,"t":"2026-10-12T04:00:00Z","v":348058,"vw":372.814866},{"c":373.75,"h":379.32,"l":371.84,"n":15060,"o":376.49,"t":"2026-10-13T04:00:00Z","v":320639,"vw":373.896639},{"c":375.27,"h":377,"l":370.96,"n":20365,"o":372.02,"t":"2026-10-14T04:00:00Z","v":503026,"vw":374.62929},{"c":391.07,"h":393.785,"l":377.955,"n":31860,"o":380.15,"t":"2026-10-15T04:00:00Z","v":816198,"vw":390.097404},{"c":385.5,"h":393.93,"l":382.805,"n":21548,"o":392.01,"t":"2026-10-16T04:00:00Z","v":420230,"vw":386.506341},{"c":381.77,"h":388.94,"l":380.99,"n":20415,"o":386.57,"t":"2026-10-19T04:00:00Z","v":469029,"vw":382.524627},{"c":378.42,"h":384.72,"l":370.69,"n":25050,"o":382.12,"t":"2026-10-20T04:00:00Z","v":682449,"vw":377.01208},{"c":380.66,"h":383.16,"l":376.98,"n":18866,"o":378.49,"t":"2026-10-21T04:00:00Z","v":425006,"vw":380.224975},{"c":381.95,"h":383.99,"l":375.45,"n":18487,"o":377.25,"t":"2026-10-22T04:00:00Z","v":405504,"vw":380.802496}],"volatilityBars":[{"c":335,"h":335,"l":335,"n":3,"o":335,"t":"2026-09-21T08:00:00Z","v":120,"vw":335},{"c":335.1,"h":335.1,"l":335.1,"n":36,"o":335.1,"t":"2026-09-21T11:00:00Z","v":141,"vw":335.1},{"c":333.71,"h":339.99,"l":333.57,"n":686,"o":337.99,"t":"2026-09-21T13:30:00Z","v":15062,"vw":337.097412},{"c":334.975,"h":335.32,"l":333.52,"n":745,"o":334.03,"t":"2026-09-21T13:45:00Z","v":15103,"vw":334.512612},{"c":335.42,"h":335.9,"l":334.41,"n":699,"o":334.98,"t":"2026-09-21T14:00:00Z","v":11187,"vw":334.987307},{"c":336.46,"h":336.6999,"l":335.35,"n":490,"o":335.595,"t":"2026-09-21T14:15:00Z","v":7386,"vw":336.044773},{"c":335.91,"h":336.28,"l":335.1,"n":651,"o":336.28,"t":"2026-09-21T14:30:00Z","v":7622,"vw":335.575615},{"c":334.74,"h":335.76,"l":334.55,"n":601,"o":335.58,"t":"2026-09-21T14:45:00Z","v":11038,"vw":335.118344},{"c":335.37,"h":335.37,"l":333.62,"n":983,"o":334.66,"t":"2026-09-21T15:00:00Z","v":22724,"vw":334.57868},{"c":336.1,"h":336.14,"l":334.94,"n":871,"o":335.89,"t":"2026-09-21T15:15:00Z","v":22029,"vw":335.457154},{"c":335.72,"h":336.46,"l":335.4102,"n":806,"o":336.19,"t":"2026-09-21T15:30:00Z","v":19083,"vw":335.889237},{"c":335.86,"h":336.05,"l":335.51,"n":498,"o":335.75,"t":"2026-09-21T15:45:00Z","v":6929,"vw":335.788149},{"c":336.52,"h":336.685,"l":335.23,"n":592,"o":335.75,"t":"2026-09-21T16:00:00Z","v":11479,"vw":336.053997},{"c":336.065,"h":336.6772,"l":335.66,"n":392,"o":336.52,"t":"2026-09-21T16:15:00Z","v":4859,"vw":336.300906},{"c":337.515,"h":338.1,"l":336.165,"n":656,"o":336.39,"t":"2026-09-21T16:30:00Z","v":27998,"vw":336.800585},{"c":337.43,"h":337.99,"l":337.19,"n":413,"o":337.37,"t":"2026-09-21T16:45:00Z","v":6971,"vw":337.473626},{"c":338.49,"h":338.95,"l":337.27,"n":518,"o":337.275,"t":"2026-09-21T17:00:00Z","v":12331,"vw":337.964838},{"c":339.59,"h":339.66,"l":338.38,"n":527,"o":338.46,"t":"2026-09-21T17:15:00Z","v":10479,"vw":338.86727},{"c":339.18,"h":339.64,"l":338.38,"n":930,"o":339.58,"t":"2026-09-21T17:30:00Z","v":23489,"vw":339.193043},{"c":338.55,"h":339.325,"l":338.33,"n":507,"o":339.235,"t":"2026-09-21T17:45:00Z","v":7060,"vw":338.758443},{"c":340.07,"h":340.07,"l":338.55,"n":851,"o":338.6,"t":"2026-09-21T18:00:00Z","v":16857,"vw":339.223839},{"c":339.82,"h":340.11,"l":339.53,"n":565,"o":340.07,"t":"2026-09-21T18:15:00Z","v":8119,"vw":339.770185},{"c":339.485,"h":340.45,"l":339.031,"n":738,"o":339.965,"t":"2026-09-21T18:30:00Z","v":12383,"vw":339.768497},{"c":338.86,"h":339.445,"l":338.74,"n":754,"o":339.445,"t":"2026-09-21T18:45:00Z","v":13862,"vw":339.070936},{"c":338.175,"h":339.145,"l":338.13,"n":1012,"o":338.86,"t":"2026-09-21T19:00:00Z","v":21033,"vw":338.505792},{"c":338.46,"h":338.73,"l":337.79,"n":1108,"o":338.18,"t":"2026-09-21T19:15:00Z","v":24305,"vw":338.350633},{"c":339.2975,"h":339.47,"l":338.43,"n":1423,"o":338.43,"t":"2026-09-21T19:30:00Z","v":23942,"vw":338.872374},{"c":339.63,"h":339.86,"l":337.04,"n":5013,"o":339.305,"t":"2026-09-21T19:45:00Z","v":159564,"vw":338.739554},{"c":339.82,"h":339.82,"l":339.62,"n":74,"o":339.62,"t":"2026-09-21T20:00:00Z","v":127084,"vw":339.818706},{"c":341.78,"h":341.78,"l":341.78,"n":4,"o":341.78,"t":"2026-09-21T22:45:00Z","v":60,"vw":341.78},{"c":341.5,"h":341.5,"l":341.5,"n":1,"o":341.5,"t":"2026-09-21T23:00:00Z","v":100,"vw":341.5},{"c":341.86,"h":341.86,"l":341.86,"n":2,"o":341.86,"t":"2026-09-22T12:30:00Z","v":240,"vw":341.86},{"c":343.9,"h":343.9,"l":343.9,"n":8,"o":343.9,"t":"2026-09-22T13:00:00Z","v":116,"vw":343.9},{"c":347.335,"h":348,"l":345.37,"n":675,"o":346.43,"t":"2026-09-22T13:30:00Z","v":21220,"vw":346.177474},{"c":344.785,"h":347.78,"l":344.77,"n":752,"o":347.16,"t":"2026-09-22T13:45:00Z","v":20834,"vw":346.038792},{"c":347.05,"h":347.06,"l":344.785,"n":649,"o":344.785,"t":"2026-09-22T14:00:00Z","v":9368,"vw":346.097818},{"c":345.66,"h":347.05,"l":344.28,"n":626,"o":346.67,"t":"2026-09-22T14:15:00Z","v":11757,"vw":345.504633},{"c":344.57,"h":346.35,"l":344.57,"n":800,"o":345.14,"t":"2026-09-22T14:30:00Z","v":17027,"vw":345.193782},{"c":343.09,"h":344.57,"l":341.775,"n":690,"o":344.57,"t":"2026-09-22T14:45:00Z","v":15435,"vw":343.849335},{"c":341.22,"h":343.57,"l":341.22,"n":697,"o":343,"t":"2026-09-22T15:00:00Z","v":9434,"vw":342.428055},{"c":343.26,"h":343.27,"l":341.14,"n":662,"o":341.37,"t":"2026-09-22T15:15:00Z","v":9365,"vw":341.630641},{"c":341.66,"h":343.49,"l":341.155,"n":865,"o":342.91,"t":"2026-09-22T15:30:00Z","v":13653,"vw":342.112554},{"c":342.825,"h":342.825,"l":341.16,"n":550,"o":341.44,"t":"2026-09-22T15:45:00Z","v":5296,"vw":341.983519},{"c":343.76,"h":343.97,"l":342.845,"n":649,"o":343.2599,"t":"2026-09-22T16:00:00Z","v":7211,"vw":343.561344},{"c":345.225,"h":345.37,"l":343.64,"n":772,"o":343.64,"t":"2026-09-22T16:15:00Z","v":15124,"vw":344.607208},{"c":345.35,"h":345.53,"l":345,"n":756,"o":345.36,"t":"2026-09-22T16:30:00Z","v":10441,"vw":345.215922},{"c":346.345,"h":346.56,"l":345.35,"n":835,"o":345.48,"t":"2026-09-22T16:45:00Z","v":15375,"vw":346.04086},{"c":345.945,"h":346.61,"l":345.84,"n":1005,"o":346.345,"t":"2026-09-22T17:00:00Z","v":17976,"vw":346.212828},{"c":346.94,"h":347.2,"l":345.94,"n":811,"o":345.94,"t":"2026-09-22T17:15:00Z","v":10235,"vw":346.300286},{"c":346.93,"h":347.32,"l":346.335,"n":715,"o":347.19,"t":"2026-09-22T17:30:00Z","v":7577,"vw":346.964309},{"c":347.335,"h":347.83,"l":346.62,"n":877,"o":346.86,"t":"2026-09-22T17:45:00Z","v":14885,"vw":347.219618},{"c":346.96,"h":347.84,"l":346.73,"n":1024,"o":347.33,"t":"2026-09-22T18:00:00Z","v":20940,"vw":347.16256},{"c":347.3475,"h":347.53,"l":346.65,"n":807,"o":346.92,"t":"2026-09-22T18:15:00Z","v":14416,"vw":347.127127},{"c":347.83,"h":347.83,"l":346.61,"n":847,"o":347.325,"t":"2026-09-22T18:30:00Z","v":16272,"vw":347.054768},{"c":348.13,"h":348.51,"l":347.505,"n":926,"o":347.71,"t":"2026-09-22T18:45:00Z","v":15766,"vw":348.05774},{"c":348.17,"h":348.44,"l":347.72,"n":964,"o":348.09,"t":"2026-09-22T19:00:00Z","v":21355,"vw":347.970523},{"c":347.7,"h":348.5,"l":347.61,"n":1197,"o":348.21,"t":"2026-09-22T19:15:00Z","v":20968,"vw":348.202279},{"c":347.84,"h":348.45,"l":347.32,"n":1421,"o":347.54,"t":"2026-09-22T19:30:00Z","v":29025,"vw":347.972645},{"c":346.03,"h":348,"l":346.01,"n":4183,"o":347.845,"t":"2026-09-22T19:45:00Z","v":110395,"vw":346.602031},{"c":347.24,"h":347.24,"l":346.06,"n":103,"o":346.06,"t":"2026-09-22T20:00:00Z","v":210305,"vw":346.060416},{"c":346.06,"h":346.06,"l":346.06,"n":1,"o":346.06,"t":"2026-09-22T20:30:00Z","v":342,"vw":346.06},{"c":346.55,"h":346.56,"l":346.55,"n":10,"o":346.56,"t":"2026-09-22T21:15:00Z","v":223,"vw":346.556491},{"c":342.485,"h":346.17,"l":342.36,"n":461,"o":345.57,"t":"2026-09-23T13:30:00Z","v":8026,"vw":344.503162},{"c":340.66,"h":342,"l":340.555,"n":482,"o":341.73,"t":"2026-09-23T13:45:00Z","v":8911,"vw":341.145498},{"c":341.63,"h":341.9599,"l":340,"n":813,"o":340.71,"t":"2026-09-23T14:00:00Z","v":10207,"vw":340.834867},{"c":340.49,"h":341.54,"l":340.21,"n":601,"o":341.53,"t":"2026-09-23T14:15:00Z","v":5551,"vw":340.885885},{"c":340.71,"h":342.3376,"l":340.57,"n":649,"o":340.85,"t":"2026-09-23T14:30:00Z","v":7616,"vw":341.416263},{"c":341.28,"h":341.31,"l":339.79,"n":1078,"o":340.68,"t":"2026-09-23T14:45:00Z","v":19608,"vw":340.571867},{"c":342.475,"h":342.84,"l":340.67,"n":796,"o":341.23,"t":"2026-09-23T15:00:00Z","v":15788,"vw":341.824583},{"c":342.5,"h":343.15,"l":342.0701,"n":608,"o":342.415,"t":"2026-09-23T15:15:00Z","v":17535,"vw":342.600399},{"c":342.71,"h":342.975,"l":341.56,"n":749,"o":342.29,"t":"2026-09-23T15:30:00Z","v":13387,"vw":342.193271},{"c":342.075,"h":342.99,"l":341.79,"n":569,"o":342.59,"t":"2026-09-23T15:45:00Z","v":12237,"vw":342.137565},{"c":341.96,"h":342.18,"l":340.71,"n":588,"o":341.77,"t":"2026-09-23T16:00:00Z","v":16624,"vw":341.159945},{"c":342.425,"h":342.53,"l":341.96,"n":306,"o":341.96,"t":"2026-09-23T16:15:00Z","v":3685,"vw":342.222495},{"c":341.27,"h":342.9399,"l":340.62,"n":460,"o":342.54,"t":"2026-09-23T16:30:00Z","v":7182,"vw":341.447733},{"c":341.285,"h":341.44,"l":340.77,"n":667,"o":341.37,"t":"2026-09-23T16:45:00Z","v":9660,"vw":341.24141},{"c":340.835,"h":341.46,"l":340.415,"n":716,"o":341.205,"t":"2026-09-23T17:00:00Z","v":12627,"vw":340.769274},{"c":340.81,"h":341.39,"l":340.56,"n":714,"o":340.595,"t":"2026-09-23T17:15:00Z","v":13036,"vw":341.026731},{"c":340.955,"h":341.07,"l":340.16,"n":875,"o":340.8,"t":"2026-09-23T17:30:00Z","v":10674,"vw":340.672259},{"c":340.735,"h":341.13,"l":340.71,"n":691,"o":340.73,"t":"2026-09-23T17:45:00Z","v":9007,"vw":340.920004},{"c":340.875,"h":341.23,"l":340.73,"n":784,"o":340.83,"t":"2026-09-23T18:00:00Z","v":12979,"vw":340.963819},{"c":340.665,"h":341.02,"l":340.64,"n":700,"o":340.64,"t":"2026-09-23T18:15:00Z","v":10012,"vw":340.899012},{"c":339.79,"h":340.79,"l":339.505,"n":1023,"o":340.63,"t":"2026-09-23T18:30:00Z","v":14672,"vw":340.068757},{"c":340.245,"h":340.555,"l":339.45,"n":880,"o":339.995,"t":"2026-09-23T18:45:00Z","v":10709,"vw":339.981701},{"c":340.27,"h":340.65,"l":339.97,"n":1274,"o":340.105,"t":"2026-09-23T19:00:00Z","v":23003,"vw":340.298636},{"c":340.565,"h":340.92,"l":340.27,"n":1066,"o":340.3025,"t":"2026-09-23T19:15:00Z","v":15191,"vw":340.612636},{"c":340.545,"h":341.385,"l":340.33,"n":1658,"o":340.565,"t":"2026-09-23T19:30:00Z","v":25836,"vw":340.885574},{"c":337.67,"h":340.71,"l":337.21,"n":6172,"o":340.54,"t":"2026-09-23T19:45:00Z","v":167946,"vw":339.031141},{"c":337.59,"h":337.67,"l":337.34,"n":108,"o":337.66,"t":"2026-09-23T20:00:00Z","v":206527,"vw":337.472435},{"c":337.47,"h":337.47,"l":337.47,"n":1,"o":337.47,"t":"2026-09-23T20:15:00Z","v":858,"vw":337.47},{"c":337.47,"h":337.47,"l":337.47,"n":2,"o":337.47,"t":"2026-09-24T08:15:00Z","v":75,"vw":337.47},{"c":335,"h":335,"l":335,"n":1,"o":335,"t":"2026-09-24T11:45:00Z","v":1000,"vw":335},{"c":345.0543,"h":347.23,"l":336.99,"n":918,"o":339.86,"t":"2026-09-24T13:30:00Z","v":34132,"vw":342.342505},{"c":346.73,"h":348.3,"l":344.6655,"n":1044,"o":345.23,"t":"2026-09-24T13:45:00Z","v":21435,"vw":346.355815},{"c":346.48,"h":348.86,"l":345.72,"n":1266,"o":346.73,"t":"2026-09-24T14:00:00Z","v":19096,"vw":347.427015},{"c":346.9,"h":348.69,"l":346.08,"n":1023,"o":346.67,"t":"2026-09-24T14:15:00Z","v":22517,"vw":347.253297},{"c":346.695,"h":347.575,"l":346.5,"n":835,"o":346.9,"t":"2026-09-24T14:30:00Z","v":13375,"vw":347.003049},{"c":346.705,"h":348.4,"l":346.54,"n":897,"o":346.7325,"t":"2026-09-24T14:45:00Z","v":12700,"vw":347.445716},{"c":346.47,"h":347.3,"l":345.43,"n":1184,"o":347,"t":"2026-09-24T15:00:00Z","v":26121,"vw":346.623579},{"c":346.505,"h":347.155,"l":345.69,"n":898,"o":346.5,"t":"2026-09-24T15:15:00Z","v":11785,"vw":346.403218},{"c":346.46,"h":347.01,"l":346.22,"n":1119,"o":346.57,"t":"2026-09-24T15:30:00Z","v":13626,"vw":346.646471},{"c":346.605,"h":346.96,"l":345.795,"n":1032,"o":346.37,"t":"2026-09-24T15:45:00Z","v":14734,"vw":346.274109},{"c":347.14,"h":347.14,"l":346.3,"n":1028,"o":346.48,"t":"2026-09-24T16:00:00Z","v":10813,"vw":346.718358},{"c":349.96,"h":351,"l":347.13,"n":1418,"o":347.13,"t":"2026-09-24T16:15:00Z","v":26825,"vw":349.010599},{"c":350.7,"h":351.38,"l":348.92,"n":1182,"o":349.565,"t":"2026-09-24T16:30:00Z","v":27485,"vw":350.054871},{"c":349.71,"h":351.3,"l":349.71,"n":1179,"o":350.855,"t":"2026-09-24T16:45:00Z","v":24245,"vw":350.626171},{"c":350.5,"h":350.785,"l":348.83,"n":1223,"o":349.7,"t":"2026-09-24T17:00:00Z","v":23425,"vw":350.06571},{"c":349.61,"h":350.73,"l":349.61,"n":947,"o":350.5,"t":"2026-09-24T17:15:00Z","v":16490,"vw":350.1921},{"c":349,"h":350.735,"l":348.79,"n":1393,"o":350,"t":"2026-09-24T17:30:00Z","v":47334,"vw":349.914878},{"c":350.405,"h":350.71,"l":348.82,"n":1164,"o":349,"t":"2026-09-24T17:45:00Z","v":26119,"vw":349.324958},{"c":352.195,"h":352.24,"l":350.09,"n":1317,"o":350.405,"t":"2026-09-24T18:00:00Z","v":20462,"vw":351.077431},{"c":353.61,"h":354.16,"l":351.99,"n":1153,"o":352.17,"t":"2026-09-24T18:15:00Z","v":22747,"vw":353.039034},{"c":351.77,"h":353.4,"l":351.374,"n":1051,"o":353.4,"t":"2026-09-24T18:30:00Z","v":18252,"vw":352.469192},{"c":351.295,"h":351.99,"l":350.74,"n":1146,"o":351.85,"t":"2026-09-24T18:45:00Z","v":24800,"vw":351.524853},{"c":350.9975,"h":351.25,"l":350.2361,"n":1088,"o":350.85,"t":"2026-09-24T19:00:00Z","v":24716,"vw":350.802909},{"c":351.53,"h":351.685,"l":350.6,"n":1288,"o":351.18,"t":"2026-09-24T19:15:00Z","v":24380,"vw":351.166173},{"c":352.655,"h":352.9,"l":351.56,"n":1867,"o":351.7,"t":"2026-09-24T19:30:00Z","v":38113,"vw":352.293401},{"c":351.86,"h":354,"l":351.61,"n":6166,"o":352.655,"t":"2026-09-24T19:45:00Z","v":158810,"vw":352.810954},{"c":351.86,"h":351.86,"l":351.86,"n":76,"o":351.86,"t":"2026-09-24T20:00:00Z","v":201387,"vw":351.86},{"c":351.86,"h":351.86,"l":351.86,"n":5,"o":351.86,"t":"2026-09-24T20:15:00Z","v":104,"vw":351.86},{"c":351.86,"h":351.86,"l":351.86,"n":26,"o":351.86,"t":"2026-09-24T21:45:00Z","v":765,"vw":351.86},{"c":349.75,"h":349.75,"l":349.75,"n":2,"o":349.75,"t":"2026-09-25T11:15:00Z","v":50,"vw":349.75},{"c":351,"h":351,"l":351,"n":1,"o":351,"t":"2026-09-25T12:15:00Z","v":40,"vw":351},{"c":351.21,"h":351.85,"l":345.21,"n":853,"o":346.95,"t":"2026-09-25T13:30:00Z","v":19134,"vw":348.092741},{"c":352.001,"h":352.234,"l":350.01,"n":547,"o":350.656,"t":"2026-09-25T13:45:00Z","v":6923,"vw":351.260714},{"c":350.075,"h":352.305,"l":349.14,"n":971,"o":352.305,"t":"2026-09-25T14:00:00Z","v":16556,"vw":350.386727},{"c":349.22,"h":350.0899,"l":348.42,"n":858,"o":349.9325,"t":"2026-09-25T14:15:00Z","v":12086,"vw":349.250891},{"c":348.345,"h":349.62,"l":348,"n":879,"o":349.24,"t":"2026-09-25T14:30:00Z","v":13779,"vw":348.96146},{"c":349.63,"h":349.63,"l":348.35,"n":668,"o":348.355,"t":"2026-09-25T14:45:00Z","v":7606,"vw":348.964216},{"c":350.25,"h":350.25,"l":349.21,"n":1166,"o":349.6,"t":"2026-09-25T15:00:00Z","v":19331,"vw":349.72756},{"c":350.37,"h":351.66,"l":350.165,"n":1043,"o":350.255,"t":"2026-09-25T15:15:00Z","v":13451,"vw":350.661593},{"c":350.72,"h":351.8,"l":350.49,"n":959,"o":350.49,"t":"2026-09-25T15:30:00Z","v":15170,"vw":351.227375},{"c":352.9122,"h":352.9122,"l":350.5101,"n":987,"o":350.82,"t":"2026-09-25T15:45:00Z","v":13744,"vw":351.600774},{"c":353.39,"h":354.3995,"l":352.6,"n":834,"o":352.92,"t":"2026-09-25T16:00:00Z","v":14720,"vw":353.450542},{"c":353.62,"h":353.62,"l":352.445,"n":784,"o":353.5,"t":"2026-09-25T16:15:00Z","v":13330,"vw":353.052623},{"c":352.45,"h":354.1,"l":352.45,"n":825,"o":353.6275,"t":"2026-09-25T16:30:00Z","v":14641,"vw":353.226858},{"c":351.72,"h":352.54,"l":351.57,"n":892,"o":352.54,"t":"2026-09-25T16:45:00Z","v":18941,"vw":351.757215},{"c":352.44,"h":352.76,"l":351.6,"n":952,"o":351.72,"t":"2026-09-25T17:00:00Z","v":20346,"vw":352.320625},{"c":352.045,"h":352.525,"l":351.78,"n":726,"o":352.44,"t":"2026-09-25T17:15:00Z","v":11029,"vw":352.187964},{"c":352.99,"h":352.99,"l":351.41,"n":1092,"o":352.02,"t":"2026-09-25T17:30:00Z","v":26666,"vw":352.154041},{"c":352.4075,"h":353.445,"l":352.03,"n":660,"o":353.04,"t":"2026-09-25T17:45:00Z","v":8942,"vw":352.713875},{"c":351.935,"h":352.82,"l":351.68,"n":1085,"o":352.61,"t":"2026-09-25T18:00:00Z","v":25798,"vw":352.170211},{"c":352.49,"h":352.77,"l":352.005,"n":665,"o":352.005,"t":"2026-09-25T18:15:00Z","v":8731,"vw":352.453271},{"c":353.19,"h":353.38,"l":352.04,"n":873,"o":352.39,"t":"2026-09-25T18:30:00Z","v":23382,"vw":352.810114},{"c":353.24,"h":353.72,"l":353.01,"n":814,"o":353.01,"t":"2026-09-25T18:45:00Z","v":22158,"vw":353.421627},{"c":353.79,"h":354.35,"l":353.15,"n":1024,"o":353.24,"t":"2026-09-25T19:00:00Z","v":19585,"vw":353.581779},{"c":354.325,"h":354.92,"l":353.54,"n":1130,"o":353.78,"t":"2026-09-25T19:15:00Z","v":19493,"vw":354.231403},{"c":356.535,"h":356.65,"l":354.33,"n":1885,"o":354.335,"t":"2026-09-25T19:30:00Z","v":45698,"vw":355.449193},{"c":357.08,"h":357.38,"l":356.32,"n":5339,"o":356.46,"t":"2026-09-25T19:45:00Z","v":156006,"vw":356.837685},{"c":357.1,"h":357.1,"l":356.85,"n":87,"o":356.85,"t":"2026-09-25T20:00:00Z","v":160348,"vw":357.099514},{"c":355.03,"h":355.03,"l":355.03,"n":6,"o":355.03,"t":"2026-09-28T09:15:00Z","v":112,"vw":355.03},{"c":356,"h":356,"l":356,"n":2,"o":356,"t":"2026-09-28T11:00:00Z","v":83,"vw":356},{"c":354.4,"h":354.935,"l":351.43,"n":738,"o":354.55,"t":"2026-09-28T13:30:00Z","v":21221,"vw":354.294341},{"c":355.465,"h":355.7555,"l":353.86,"n":519,"o":354.44,"t":"2026-09-28T13:45:00Z","v":9279,"vw":354.842712},{"c":355.445,"h":355.8231,"l":354.11,"n":813,"o":355.28,"t":"2026-09-28T14:00:00Z","v":11732,"vw":355.017301},{"c":354.78,"h":355.8599,"l":354.285,"n":549,"o":355.46,"t":"2026-09-28T14:15:00Z","v":6689,"vw":354.8726},{"c":354.095,"h":354.87,"l":353.84,"n":524,"o":354.67,"t":"2026-09-28T14:30:00Z","v":7921,"vw":354.211497},{"c":352.705,"h":354.02,"l":352.29,"n":533,"o":354.02,"t":"2026-09-28T14:45:00Z","v":7682,"vw":353.302848},{"c":352.25,"h":353.68,"l":352.25,"n":697,"o":352.55,"t":"2026-09-28T15:00:00Z","v":21331,"vw":352.928418},{"c":352.355,"h":353,"l":352.08,"n":595,"o":352.54,"t":"2026-09-28T15:15:00Z","v":8934,"vw":352.408297},{"c":352.395,"h":353.32,"l":351.8,"n":637,"o":352.74,"t":"2026-09-28T15:30:00Z","v":16842,"vw":352.386892},{"c":351.535,"h":352.395,"l":351.25,"n":519,"o":352.3675,"t":"2026-09-28T15:45:00Z","v":9487,"vw":351.96804},{"c":352.72,"h":353.5025,"l":351.595,"n":779,"o":351.78,"t":"2026-09-28T16:00:00Z","v":22221,"vw":352.831516},{"c":357.145,"h":358.32,"l":353.01,"n":1085,"o":353.01,"t":"2026-09-28T16:15:00Z","v":19750,"vw":355.381861},{"c":354.45,"h":357.15,"l":354.1,"n":457,"o":357.15,"t":"2026-09-28T16:30:00Z","v":5897,"vw":355.61709},{"c":354.93,"h":355.0266,"l":353.9,"n":519,"o":354.51,"t":"2026-09-28T16:45:00Z","v":6052,"vw":354.384667},{"c":357.34,"h":358.45,"l":354.71,"n":937,"o":355.21,"t":"2026-09-28T17:00:00Z","v":20503,"vw":356.913776},{"c":356.355,"h":357.45,"l":356.11,"n":510,"o":357.45,"t":"2026-09-28T17:15:00Z","v":10506,"vw":356.421041},{"c":355.505,"h":356.555,"l":354.65,"n":943,"o":356.535,"t":"2026-09-28T17:30:00Z","v":20728,"vw":355.673854},{"c":356.36,"h":356.55,"l":355.355,"n":656,"o":355.355,"t":"2026-09-28T17:45:00Z","v":9438,"vw":355.836826},{"c":355.6775,"h":356.54,"l":355.54,"n":691,"o":356.41,"t":"2026-09-28T18:00:00Z","v":10149,"vw":356.252199},{"c":354.905,"h":356.01,"l":354.59,"n":372,"o":355.75,"t":"2026-09-28T18:15:00Z","v":5257,"vw":355.596386},{"c":355.805,"h":356.035,"l":354.47,"n":724,"o":354.59,"t":"2026-09-28T18:30:00Z","v":8733,"vw":355.456731},{"c":356.47,"h":356.845,"l":355.55,"n":771,"o":355.55,"t":"2026-09-28T18:45:00Z","v":17979,"vw":356.454219},{"c":355.85,"h":356.56,"l":355.83,"n":744,"o":356.56,"t":"2026-09-28T19:00:00Z","v":10153,"vw":356.171337},{"c":356.56,"h":356.62,"l":355.6,"n":1084,"o":355.86,"t":"2026-09-28T19:15:00Z","v":19270,"vw":356.075532},{"c":357.34,"h":357.51,"l":356.59,"n":1388,"o":356.59,"t":"2026-09-28T19:30:00Z","v":22011,"vw":357.192509},{"c":357.07,"h":357.38,"l":356.39,"n":4154,"o":357.21,"t":"2026-09-28T19:45:00Z","v":113212,"vw":356.951136},{"c":357.16,"h":357.16,"l":357.16,"n":54,"o":357.16,"t":"2026-09-28T20:00:00Z","v":101812,"vw":357.16},{"c":357,"h":357,"l":357,"n":16,"o":357,"t":"2026-09-28T22:00:00Z","v":116,"vw":357},{"c":358,"h":358,"l":358,"n":7,"o":358,"t":"2026-09-29T10:45:00Z","v":53,"vw":358},{"c":358.07,"h":361.1,"l":356.41,"n":452,"o":359.12,"t":"2026-09-29T13:30:00Z","v":11228,"vw":358.515292},{"c":354.45,"h":358.07,"l":354.44,"n":572,"o":358.065,"t":"2026-09-29T13:45:00Z","v":10714,"vw":356.50485},{"c":353.965,"h":355.02,"l":353.59,"n":694,"o":353.8516,"t":"2026-09-29T14:00:00Z","v":8354,"vw":354.247721},{"c":353.11,"h":354.3099,"l":352.11,"n":656,"o":353.99,"t":"2026-09-29T14:15:00Z","v":7414,"vw":353.223878},{"c":352.585,"h":353.47,"l":352.21,"n":604,"o":353.11,"t":"2026-09-29T14:30:00Z","v":7695,"vw":352.94103},{"c":353.085,"h":353.74,"l":352.605,"n":599,"o":352.605,"t":"2026-09-29T14:45:00Z","v":20624,"vw":353.031645},{"c":351.5,"h":353,"l":351.5,"n":520,"o":352.97,"t":"2026-09-29T15:00:00Z","v":5106,"vw":352.406786},{"c":352.36,"h":352.5675,"l":351.53,"n":636,"o":351.82,"t":"2026-09-29T15:15:00Z","v":9450,"vw":351.968217},{"c":351.52,"h":352.805,"l":351.52,"n":401,"o":352.63,"t":"2026-09-29T15:30:00Z","v":3341,"vw":352.323581},{"c":350.25,"h":352.24,"l":350.22,"n":673,"o":351.6106,"t":"2026-09-29T15:45:00Z","v":12094,"vw":351.315552},{"c":350.765,"h":350.8,"l":349.92,"n":394,"o":350.305,"t":"2026-09-29T16:00:00Z","v":7981,"vw":350.492362},{"c":351.43,"h":351.7,"l":350.79,"n":430,"o":350.82,"t":"2026-09-29T16:15:00Z","v":4656,"vw":351.206342},{"c":351.155,"h":351.66,"l":351.0075,"n":463,"o":351.3792,"t":"2026-09-29T16:30:00Z","v":5257,"vw":351.311532},{"c":350.43,"h":351.181,"l":350.38,"n":397,"o":350.79,"t":"2026-09-29T16:45:00Z","v":3261,"vw":350.610768},{"c":350.95,"h":351.155,"l":350.13,"n":625,"o":350.385,"t":"2026-09-29T17:00:00Z","v":6824,"vw":350.600284},{"c":350.09,"h":350.77,"l":349.49,"n":529,"o":350.77,"t":"2026-09-29T17:15:00Z","v":7188,"vw":349.973902},{"c":350.76,"h":351.14,"l":350.04,"n":533,"o":350.04,"t":"2026-09-29T17:30:00Z","v":5974,"vw":350.608774},{"c":350.96,"h":351.3,"l":350.73,"n":387,"o":350.85,"t":"2026-09-29T17:45:00Z","v":5445,"vw":350.88838},{"c":351.135,"h":352.08,"l":351,"n":625,"o":351.14,"t":"2026-09-29T18:00:00Z","v":9254,"vw":351.572085},{"c":351.2675,"h":352.09,"l":351.085,"n":466,"o":351.6,"t":"2026-09-29T18:15:00Z","v":5781,"vw":351.603552},{"c":352.075,"h":352.76,"l":351.1,"n":673,"o":351.47,"t":"2026-09-29T18:30:00Z","v":8646,"vw":351.717424},{"c":352.64,"h":352.78,"l":351.73,"n":582,"o":351.95,"t":"2026-09-29T18:45:00Z","v":7782,"vw":352.130999},{"c":352.385,"h":352.83,"l":352.25,"n":700,"o":352.48,"t":"2026-09-29T19:00:00Z","v":7423,"vw":352.538751},{"c":353.59,"h":353.9,"l":352.06,"n":1167,"o":352.17,"t":"2026-09-29T19:15:00Z","v":21244,"vw":353.022941},{"c":354.755,"h":354.755,"l":353.575,"n":1392,"o":353.68,"t":"2026-09-29T19:30:00Z","v":22230,"vw":354.299773},{"c":355.89,"h":356.22,"l":354.69,"n":3849,"o":354.755,"t":"2026-09-29T19:45:00Z","v":82549,"vw":355.74138},{"c":355.92,"h":355.92,"l":355.76,"n":39,"o":355.76,"t":"2026-09-29T20:00:00Z","v":102819,"vw":355.919901},{"c":356.655,"h":358.73,"l":354.53,"n":505,"o":358.22,"t":"2026-09-30T13:30:00Z","v":14083,"vw":357.072305},{"c":358.89,"h":359.06,"l":355.83,"n":466,"o":355.83,"t":"2026-09-30T13:45:00Z","v":9740,"vw":357.753813},{"c":357.86,"h":359.89,"l":357.42,"n":651,"o":358.87,"t":"2026-09-30T14:00:00Z","v":9409,"vw":358.508446},{"c":357.06,"h":358.31,"l":357.06,"n":538,"o":358.3,"t":"2026-09-30T14:15:00Z","v":7698,"vw":357.632796},{"c":357.445,"h":357.445,"l":356.34,"n":609,"o":356.88,"t":"2026-09-30T14:30:00Z","v":8896,"vw":356.986851},{"c":357.285,"h":357.75,"l":356.74,"n":666,"o":357.385,"t":"2026-09-30T14:45:00Z","v":7985,"vw":357.41071},{"c":356.75,"h":357.55,"l":355.95,"n":751,"o":357.25,"t":"2026-09-30T15:00:00Z","v":8457,"vw":356.671017},{"c":356.95,"h":356.95,"l":355.15,"n":899,"o":356.72,"t":"2026-09-30T15:15:00Z","v":22835,"vw":356.005409},{"c":356.35,"h":357.28,"l":356.28,"n":480,"o":357.15,"t":"2026-09-30T15:30:00Z","v":5895,"vw":356.756107},{"c":354.82,"h":356.395,"l":354.68,"n":545,"o":356.395,"t":"2026-09-30T15:45:00Z","v":7986,"vw":355.35919},{"c":357.025,"h":357.51,"l":353.49,"n":1003,"o":354.84,"t":"2026-09-30T16:00:00Z","v":23951,"vw":355.702857},{"c":356.665,"h":357.06,"l":356.41,"n":656,"o":357.025,"t":"2026-09-30T16:15:00Z","v":15282,"vw":356.713469},{"c":356.14,"h":356.665,"l":355.71,"n":691,"o":356.665,"t":"2026-09-30T16:30:00Z","v":13841,"vw":356.028915},{"c":356.54,"h":356.87,"l":355.44,"n":827,"o":356.11,"t":"2026-09-30T16:45:00Z","v":17537,"vw":356.214071},{"c":356.395,"h":356.67,"l":356.13,"n":547,"o":356.54,"t":"2026-09-30T17:00:00Z","v":10343,"vw":356.381738},{"c":355.225,"h":356.66,"l":355.09,"n":997,"o":356.39,"t":"2026-09-30T17:15:00Z","v":25883,"vw":356.092606},{"c":355.59,"h":355.69,"l":354.91,"n":567,"o":355.0422,"t":"2026-09-30T17:30:00Z","v":7115,"vw":355.307795},{"c":356.52,"h":356.52,"l":355.53,"n":509,"o":355.6225,"t":"2026-09-30T17:45:00Z","v":5537,"vw":356.055936},{"c":357.37,"h":357.37,"l":356.48,"n":638,"o":356.6375,"t":"2026-09-30T18:00:00Z","v":6263,"vw":356.840516},{"c":356.48,"h":357.1,"l":356.2,"n":670,"o":357,"t":"2026-09-30T18:15:00Z","v":7755,"vw":356.649644},{"c":356.97,"h":357.22,"l":356.14,"n":639,"o":356.49,"t":"2026-09-30T18:30:00Z","v":8085,"vw":356.543503},{"c":357.19,"h":357.23,"l":356.37,"n":722,"o":356.9,"t":"2026-09-30T18:45:00Z","v":17841,"vw":356.701014},{"c":357.44,"h":357.515,"l":356.86,"n":645,"o":357.08,"t":"2026-09-30T19:00:00Z","v":10546,"vw":357.145285},{"c":357.17,"h":357.9,"l":357.17,"n":1042,"o":357.44,"t":"2026-09-30T19:15:00Z","v":17292,"vw":357.443801},{"c":356.845,"h":357.78,"l":356.5555,"n":968,"o":357.11,"t":"2026-09-30T19:30:00Z","v":14796,"vw":357.306383},{"c":355.23,"h":357.46,"l":355.08,"n":3629,"o":356.845,"t":"2026-09-30T19:45:00Z","v":101387,"vw":356.166438},{"c":355.07,"h":355.07,"l":355.07,"n":60,"o":355.07,"t":"2026-09-30T20:00:00Z","v":103230,"vw":355.07},{"c":346.0626,"h":346.0626,"l":346.0626,"n":5,"o":346.0626,"t":"2026-09-30T20:15:00Z","v":209,"vw":346.0626},{"c":358.2953,"h":358.2953,"l":358.2953,"n":3,"o":358.2953,"t":"2026-10-01T08:00:00Z","v":46,"vw":358.2953},{"c":357.11,"h":358.08,"l":353.43,"n":574,"o":354.38,"t":"2026-10-01T13:30:00Z","v":13000,"vw":356.000732},{"c":357.12,"h":358.67,"l":355.649,"n":432,"o":357.09,"t":"2026-10-01T13:45:00Z","v":7868,"vw":357.35511},{"c":357.265,"h":358.51,"l":355.62,"n":811,"o":357.025,"t":"2026-10-01T14:00:00Z","v":16341,"vw":357.339569},{"c":358.26,"h":358.41,"l":357.0291,"n":575,"o":357.69,"t":"2026-10-01T14:15:00Z","v":9259,"vw":357.669207},{"c":357.9473,"h":358.77,"l":356.62,"n":595,"o":358.33,"t":"2026-10-01T14:30:00Z","v":9421,"vw":357.687182},{"c":359.005,"h":360.11,"l":358.2,"n":790,"o":358.325,"t":"2026-10-01T14:45:00Z","v":13768,"vw":359.201306},{"c":358.885,"h":359.89,"l":358.24,"n":648,"o":359.24,"t":"2026-10-01T15:00:00Z","v":9896,"vw":358.944909},{"c":359.11,"h":359.63,"l":358.555,"n":833,"o":359.17,"t":"2026-10-01T15:15:00Z","v":11877,"vw":359.102245},{"c":361.175,"h":361.65,"l":358.66,"n":1084,"o":359.27,"t":"2026-10-01T15:30:00Z","v":25342,"vw":359.953212},{"c":362.515,"h":363.02,"l":360.835,"n":790,"o":360.835,"t":"2026-10-01T15:45:00Z","v":12690,"vw":361.805643},{"c":362.7,"h":362.99,"l":362.19,"n":702,"o":362.515,"t":"2026-10-01T16:00:00Z","v":10793,"vw":362.641233},{"c":362.32,"h":362.8,"l":362.09,"n":776,"o":362.7,"t":"2026-10-01T16:15:00Z","v":14072,"vw":362.47298},{"c":363.7,"h":363.85,"l":362.06,"n":1009,"o":362.51,"t":"2026-10-01T16:30:00Z","v":22093,"vw":363.147422},{"c":363.23,"h":364.12,"l":362.75,"n":820,"o":364.12,"t":"2026-10-01T16:45:00Z","v":12646,"vw":363.285582},{"c":363.62,"h":363.76,"l":362.6,"n":713,"o":363.235,"t":"2026-10-01T17:00:00Z","v":13245,"vw":363.317734},{"c":364.37,"h":365.465,"l":363.62,"n":1097,"o":363.62,"t":"2026-10-01T17:15:00Z","v":23985,"vw":364.730733},{"c":364.84,"h":365.62,"l":364.27,"n":1059,"o":364.4575,"t":"2026-10-01T17:30:00Z","v":20124,"vw":364.835649},{"c":363.29,"h":364.84,"l":362.93,"n":891,"o":364.84,"t":"2026-10-01T17:45:00Z","v":16794,"vw":363.915466},{"c":363.13,"h":363.345,"l":362.265,"n":892,"o":363.145,"t":"2026-10-01T18:00:00Z","v":16806,"vw":362.844874},{"c":363.415,"h":364.22,"l":363.22,"n":849,"o":363.27,"t":"2026-10-01T18:15:00Z","v":15959,"vw":363.62065},{"c":364.04,"h":364.87,"l":363.43,"n":849,"o":363.79,"t":"2026-10-01T18:30:00Z","v":19083,"vw":364.094213},{"c":362.95,"h":364.06,"l":362.66,"n":880,"o":364.06,"t":"2026-10-01T18:45:00Z","v":16193,"vw":363.314702},{"c":363.51,"h":363.7,"l":362.41,"n":952,"o":362.95,"t":"2026-10-01T19:00:00Z","v":20221,"vw":363.149527},{"c":363.03,"h":363.72,"l":362.78,"n":1142,"o":363.65,"t":"2026-10-01T19:15:00Z","v":21797,"vw":363.18114},{"c":363.38,"h":363.85,"l":363.15,"n":1290,"o":363.19,"t":"2026-10-01T19:30:00Z","v":28147,"vw":363.466717},{"c":362.7,"h":363.82,"l":362.48,"n":4280,"o":363.355,"t":"2026-10-01T19:45:00Z","v":102799,"vw":363.119926},{"c":362.66,"h":362.97,"l":362.66,"n":65,"o":362.96,"t":"2026-10-01T20:00:00Z","v":108753,"vw":362.660397},{"c":363.59,"h":367.98,"l":361.725,"n":395,"o":362.73,"t":"2026-10-02T13:30:00Z","v":13408,"vw":364.044423},{"c":362.4412,"h":365.9938,"l":361.92,"n":754,"o":364.26,"t":"2026-10-02T13:45:00Z","v":16568,"vw":364.183974},{"c":361.775,"h":363.275,"l":361.16,"n":542,"o":362.465,"t":"2026-10-02T14:00:00Z","v":9302,"vw":362.384763},{"c":361.52,"h":362.345,"l":361.31,"n":392,"o":361.31,"t":"2026-10-02T14:15:00Z","v":4524,"vw":361.867266},{"c":362,"h":363.03,"l":361.55,"n":672,"o":361.765,"t":"2026-10-02T14:30:00Z","v":9886,"vw":362.332571},{"c":360.84,"h":363.05,"l":359.65,"n":983,"o":361.66,"t":"2026-10-02T14:45:00Z","v":21987,"vw":360.678594},{"c":360.08,"h":361.15,"l":359.27,"n":697,"o":360.905,"t":"2026-10-02T15:00:00Z","v":12799,"vw":360.426909},{"c":360.715,"h":361.4,"l":359.4,"n":715,"o":360.37,"t":"2026-10-02T15:15:00Z","v":9810,"vw":360.103665},{"c":362.0825,"h":362.105,"l":360.28,"n":648,"o":360.96,"t":"2026-10-02T15:30:00Z","v":13715,"vw":361.034608},{"c":362.485,"h":362.645,"l":361.64,"n":534,"o":362.105,"t":"2026-10-02T15:45:00Z","v":7076,"vw":362.350815},{"c":360.9,"h":362.68,"l":360.9,"n":496,"o":362.6,"t":"2026-10-02T16:00:00Z","v":5579,"vw":362.059653},{"c":360.85,"h":361.28,"l":360.48,"n":676,"o":361.21,"t":"2026-10-02T16:15:00Z","v":11598,"vw":360.99579},{"c":360.99,"h":361.62,"l":360.4,"n":446,"o":360.4,"t":"2026-10-02T16:30:00Z","v":6099,"vw":361.202238},{"c":361.455,"h":362.215,"l":360.99,"n":630,"o":360.99,"t":"2026-10-02T16:45:00Z","v":8415,"vw":361.753656},{"c":361.49,"h":362.443,"l":361.35,"n":659,"o":361.68,"t":"2026-10-02T17:00:00Z","v":11403,"vw":362.02274},{"c":360.05,"h":361.93,"l":359.83,"n":585,"o":361.93,"t":"2026-10-02T17:15:00Z","v":15820,"vw":360.846235},{"c":360.8,"h":360.8,"l":359.805,"n":547,"o":359.81,"t":"2026-10-02T17:30:00Z","v":8260,"vw":360.417664},{"c":360.98,"h":361.485,"l":360.82,"n":529,"o":360.82,"t":"2026-10-02T17:45:00Z","v":7669,"vw":361.145997},{"c":361.41,"h":361.41,"l":360.51,"n":481,"o":360.95,"t":"2026-10-02T18:00:00Z","v":7721,"vw":360.786124},{"c":362.3,"h":362.34,"l":361.65,"n":652,"o":361.65,"t":"2026-10-02T18:15:00Z","v":11850,"vw":362.073689},{"c":362.19,"h":362.38,"l":360.92,"n":1159,"o":362.19,"t":"2026-10-02T18:30:00Z","v":27827,"vw":361.810231},{"c":361.225,"h":362.29,"l":360.63,"n":981,"o":361.91,"t":"2026-10-02T18:45:00Z","v":19796,"vw":361.309089},{"c":361.02,"h":361.29,"l":359.595,"n":1319,"o":361.225,"t":"2026-10-02T19:00:00Z","v":34633,"vw":360.476935},{"c":361.76,"h":362.04,"l":359.81,"n":1276,"o":360.975,"t":"2026-10-02T19:15:00Z","v":31259,"vw":361.123605},{"c":363.615,"h":363.71,"l":361.81,"n":1142,"o":361.87,"t":"2026-10-02T19:30:00Z","v":19478,"vw":362.686653},{"c":363.6,"h":364.01,"l":362.48,"n":3392,"o":363.475,"t":"2026-10-02T19:45:00Z","v":83274,"vw":363.585647},{"c":363.37,"h":363.37,"l":363.37,"n":36,"o":363.37,"t":"2026-10-02T20:00:00Z","v":121228,"vw":363.37},{"c":363,"h":363,"l":363,"n":2,"o":363,"t":"2026-10-05T12:15:00Z","v":51,"vw":363},{"c":364.96,"h":368.19,"l":363.89,"n":606,"o":365.02,"t":"2026-10-05T13:30:00Z","v":15214,"vw":366.164192},{"c":361.99,"h":364.315,"l":361.27,"n":411,"o":364.315,"t":"2026-10-05T13:45:00Z","v":6415,"vw":362.359543},{"c":364.05,"h":364.05,"l":361.9,"n":287,"o":363.61,"t":"2026-10-05T14:00:00Z","v":4450,"vw":362.905261},{"c":365.405,"h":366.88,"l":363.42,"n":528,"o":363.42,"t":"2026-10-05T14:15:00Z","v":11942,"vw":365.153099},{"c":364.32,"h":365.89,"l":363.74,"n":481,"o":365.89,"t":"2026-10-05T14:30:00Z","v":6922,"vw":364.408368},{"c":364.975,"h":365.04,"l":363.99,"n":436,"o":364.96,"t":"2026-10-05T14:45:00Z","v":9544,"vw":364.507685},{"c":364.63,"h":365.46,"l":364.14,"n":370,"o":364.94,"t":"2026-10-05T15:00:00Z","v":6122,"vw":364.69218},{"c":365.53,"h":365.715,"l":363.71,"n":777,"o":364.635,"t":"2026-10-05T15:15:00Z","v":14146,"vw":364.452409},{"c":365.59,"h":365.77,"l":365.33,"n":262,"o":365.62,"t":"2026-10-05T15:30:00Z","v":2136,"vw":365.532029},{"c":365.715,"h":365.72,"l":365.23,"n":233,"o":365.23,"t":"2026-10-05T15:45:00Z","v":1789,"vw":365.598091},{"c":365.33,"h":365.71,"l":364.88,"n":565,"o":365.71,"t":"2026-10-05T16:00:00Z","v":8786,"vw":365.329592},{"c":365.02,"h":365.5198,"l":364.53,"n":369,"o":365.33,"t":"2026-10-05T16:15:00Z","v":4369,"vw":364.964949},{"c":365.76,"h":365.77,"l":364.94,"n":437,"o":365.02,"t":"2026-10-05T16:30:00Z","v":4203,"vw":365.411961},{"c":364.305,"h":365.75,"l":363.95,"n":345,"o":365.73,"t":"2026-10-05T16:45:00Z","v":4579,"vw":365.026125},{"c":364.88,"h":365.12,"l":364.54,"n":309,"o":364.54,"t":"2026-10-05T17:00:00Z","v":4303,"vw":364.80733},{"c":364.78,"h":365.44,"l":364.78,"n":190,"o":364.95,"t":"2026-10-05T17:15:00Z","v":2834,"vw":365.032421},{"c":365.165,"h":365.4,"l":364.63,"n":565,"o":365.14,"t":"2026-10-05T17:30:00Z","v":8372,"vw":365.037521},{"c":366.53,"h":367.22,"l":365.12,"n":491,"o":365.21,"t":"2026-10-05T17:45:00Z","v":7657,"vw":366.510817},{"c":365.985,"h":366.86,"l":365.75,"n":369,"o":366.595,"t":"2026-10-05T18:00:00Z","v":8357,"vw":366.59941},{"c":366.37,"h":366.68,"l":365.42,"n":588,"o":365.985,"t":"2026-10-05T18:15:00Z","v":10974,"vw":365.997495},{"c":366.955,"h":367.41,"l":366.06,"n":805,"o":366.37,"t":"2026-10-05T18:30:00Z","v":13712,"vw":366.583328},{"c":366.41,"h":367.41,"l":366.05,"n":531,"o":366.955,"t":"2026-10-05T18:45:00Z","v":8522,"vw":366.703221},{"c":365.53,"h":366.6,"l":365.46,"n":731,"o":366.42,"t":"2026-10-05T19:00:00Z","v":11180,"vw":366.210157},{"c":365.01,"h":365.47,"l":364.86,"n":922,"o":365.28,"t":"2026-10-05T19:15:00Z","v":15241,"vw":365.211118},{"c":365.85,"h":366.53,"l":365.03,"n":1341,"o":365.03,"t":"2026-10-05T19:30:00Z","v":35243,"vw":365.805848},{"c":366.05,"h":366.31,"l":364.65,"n":3633,"o":365.945,"t":"2026-10-05T19:45:00Z","v":95851,"vw":365.666945},{"c":365.54,"h":366.09,"l":365.54,"n":62,"o":366.09,"t":"2026-10-05T20:00:00Z","v":110798,"vw":365.541669},{"c":365.54,"h":365.54,"l":365.54,"n":2,"o":365.54,"t":"2026-10-06T09:15:00Z","v":95,"vw":365.54},{"c":366.025,"h":368.4,"l":365.29,"n":383,"o":367.14,"t":"2026-10-06T13:30:00Z","v":8257,"vw":366.733108},{"c":365.775,"h":366.495,"l":364.8701,"n":279,"o":366,"t":"2026-10-06T13:45:00Z","v":5222,"vw":365.79698},{"c":363.77,"h":366.01,"l":363.62,"n":597,"o":366.01,"t":"2026-10-06T14:00:00Z","v":6443,"vw":364.76069},{"c":363.75,"h":363.75,"l":362.45,"n":491,"o":363.41,"t":"2026-10-06T14:15:00Z","v":10577,"vw":363.094792},{"c":364.49,"h":364.88,"l":363.345,"n":423,"o":363.345,"t":"2026-10-06T14:30:00Z","v":5604,"vw":364.224541},{"c":366.4,"h":366.8,"l":364.07,"n":885,"o":364.22,"t":"2026-10-06T14:45:00Z","v":19133,"vw":365.440617},{"c":366.81,"h":367.275,"l":366.25,"n":810,"o":366.415,"t":"2026-10-06T15:00:00Z","v":14179,"vw":366.769234},{"c":366.955,"h":367.3274,"l":366.2901,"n":522,"o":366.62,"t":"2026-10-06T15:15:00Z","v":7902,"vw":366.821543},{"c":366.23,"h":366.7125,"l":365.8,"n":622,"o":366.47,"t":"2026-10-06T15:30:00Z","v":7329,"vw":366.245708},{"c":366.7,"h":367.23,"l":365.86,"n":620,"o":366.345,"t":"2026-10-06T15:45:00Z","v":7141,"vw":366.626809},{"c":367.28,"h":367.28,"l":366.31,"n":847,"o":366.66,"t":"2026-10-06T16:00:00Z","v":13319,"vw":366.959428},{"c":366.335,"h":367.24,"l":365.725,"n":447,"o":367.2,"t":"2026-10-06T16:15:00Z","v":7175,"vw":366.648509},{"c":367.3175,"h":367.49,"l":366.325,"n":607,"o":366.325,"t":"2026-10-06T16:30:00Z","v":9145,"vw":367.139132},{"c":366.36,"h":367.62,"l":366.26,"n":732,"o":367.455,"t":"2026-10-06T16:45:00Z","v":12648,"vw":366.945293},{"c":366.32,"h":366.43,"l":365.655,"n":603,"o":366.43,"t":"2026-10-06T17:00:00Z","v":10438,"vw":365.872385},{"c":365.1,"h":366.32,"l":364.3118,"n":595,"o":366.32,"t":"2026-10-06T17:15:00Z","v":16997,"vw":365.515637},{"c":364.46,"h":365.45,"l":364.36,"n":652,"o":364.81,"t":"2026-10-06T17:30:00Z","v":11216,"vw":364.891215},{"c":364.8875,"h":364.98,"l":364.105,"n":466,"o":364.54,"t":"2026-10-06T17:45:00Z","v":8104,"vw":364.547241},{"c":365.7027,"h":365.7027,"l":364.86,"n":608,"o":364.915,"t":"2026-10-06T18:00:00Z","v":8504,"vw":365.281142},{"c":365.46,"h":365.94,"l":365.18,"n":700,"o":365.54,"t":"2026-10-06T18:15:00Z","v":17884,"vw":365.490393},{"c":367.43,"h":367.43,"l":365.56,"n":805,"o":365.65,"t":"2026-10-06T18:30:00Z","v":10753,"vw":366.596627},{"c":367.57,"h":367.76,"l":366.96,"n":784,"o":367.335,"t":"2026-10-06T18:45:00Z","v":10571,"vw":367.523023},{"c":367.75,"h":368.145,"l":367.1884,"n":959,"o":367.54,"t":"2026-10-06T19:00:00Z","v":16749,"vw":367.819798},{"c":367.92,"h":368.79,"l":367.6,"n":1041,"o":367.6,"t":"2026-10-06T19:15:00Z","v":18202,"vw":368.218189},{"c":368.31,"h":368.88,"l":367.67,"n":1394,"o":367.89,"t":"2026-10-06T19:30:00Z","v":27249,"vw":368.329344},{"c":368.9,"h":368.92,"l":366.26,"n":3777,"o":368.54,"t":"2026-10-06T19:45:00Z","v":90770,"vw":367.939307},{"c":368.67,"h":368.71,"l":368.67,"n":63,"o":368.71,"t":"2026-10-06T20:00:00Z","v":104293,"vw":368.670052},{"c":368.67,"h":368.67,"l":368.67,"n":1,"o":368.67,"t":"2026-10-06T20:15:00Z","v":75,"vw":368.67},{"c":367.3871,"h":367.3871,"l":367.3871,"n":1,"o":367.3871,"t":"2026-10-06T22:15:00Z","v":50,"vw":367.3871},{"c":363.7,"h":364.53,"l":363.01,"n":306,"o":364.22,"t":"2026-10-07T13:30:00Z","v":8831,"vw":364.074726},{"c":363.05,"h":364.01,"l":363.05,"n":471,"o":363.725,"t":"2026-10-07T13:45:00Z","v":4982,"vw":363.411984},{"c":361.795,"h":363.05,"l":361.26,"n":813,"o":363.05,"t":"2026-10-07T14:00:00Z","v":11248,"vw":362.165755},{"c":361.715,"h":362.22,"l":361.2601,"n":489,"o":361.8,"t":"2026-10-07T14:15:00Z","v":6334,"vw":361.86733},{"c":358.72,"h":362.32,"l":358.71,"n":693,"o":361.37,"t":"2026-10-07T14:30:00Z","v":13554,"vw":360.072851},{"c":358.79,"h":359.37,"l":357.65,"n":626,"o":358.11,"t":"2026-10-07T14:45:00Z","v":10177,"vw":358.393661},{"c":358.69,"h":359.13,"l":357.98,"n":667,"o":358.755,"t":"2026-10-07T15:00:00Z","v":9206,"vw":358.608818},{"c":359.13,"h":359.59,"l":357.9,"n":742,"o":358.635,"t":"2026-10-07T15:15:00Z","v":8601,"vw":358.615075},{"c":359.46,"h":359.655,"l":358.27,"n":627,"o":359.35,"t":"2026-10-07T15:30:00Z","v":10662,"vw":359.103434},{"c":359.97,"h":360.38,"l":358.9101,"n":445,"o":359.57,"t":"2026-10-07T15:45:00Z","v":9761,"vw":359.875539},{"c":359.4,"h":360.13,"l":359.1325,"n":505,"o":359.84,"t":"2026-10-07T16:00:00Z","v":11347,"vw":359.689077},{"c":359.24,"h":359.77,"l":359.01,"n":332,"o":359.405,"t":"2026-10-07T16:15:00Z","v":4823,"vw":359.51357},{"c":358.855,"h":359.87,"l":358.45,"n":544,"o":359.615,"t":"2026-10-07T16:30:00Z","v":7133,"vw":359.295934},{"c":359.36,"h":359.89,"l":358.97,"n":605,"o":359.25,"t":"2026-10-07T16:45:00Z","v":7254,"vw":359.296238},{"c":360.17,"h":360.28,"l":359.15,"n":502,"o":359.44,"t":"2026-10-07T17:00:00Z","v":9206,"vw":359.766205},{"c":360.96,"h":361.24,"l":360.3721,"n":559,"o":360.51,"t":"2026-10-07T17:15:00Z","v":5434,"vw":360.93277},{"c":361.78,"h":361.78,"l":360.745,"n":617,"o":360.98,"t":"2026-10-07T17:30:00Z","v":7073,"vw":361.151136},{"c":360.9,"h":361.78,"l":360.9,"n":550,"o":361.51,"t":"2026-10-07T17:45:00Z","v":6993,"vw":361.30324},{"c":361.2225,"h":361.44,"l":360.87,"n":476,"o":361.16,"t":"2026-10-07T18:00:00Z","v":6776,"vw":361.181076},{"c":360.81,"h":361.45,"l":360.57,"n":582,"o":361.255,"t":"2026-10-07T18:15:00Z","v":7495,"vw":361.021102},{"c":361.79,"h":361.855,"l":360.885,"n":587,"o":360.885,"t":"2026-10-07T18:30:00Z","v":7840,"vw":361.231686},{"c":361.67,"h":361.67,"l":361.1,"n":448,"o":361.47,"t":"2026-10-07T18:45:00Z","v":5409,"vw":361.437324},{"c":360.9,"h":361.46,"l":360.64,"n":623,"o":361.46,"t":"2026-10-07T19:00:00Z","v":8568,"vw":360.988401},{"c":361.38,"h":362.09,"l":360.44,"n":1237,"o":360.66,"t":"2026-10-07T19:15:00Z","v":31584,"vw":361.559531},{"c":360.41,"h":361.41,"l":359.8,"n":1043,"o":361.38,"t":"2026-10-07T19:30:00Z","v":18328,"vw":360.555087},{"c":361.08,"h":361.13,"l":359.39,"n":3479,"o":360.2505,"t":"2026-10-07T19:45:00Z","v":78237,"vw":360.150629},{"c":361.96,"h":361.96,"l":360.89,"n":84,"o":360.89,"t":"2026-10-07T20:00:00Z","v":92455,"vw":361.140095},{"c":361.14,"h":361.14,"l":361.14,"n":1,"o":361.14,"t":"2026-10-07T20:15:00Z","v":684,"vw":361.14},{"c":360.94,"h":360.94,"l":360.94,"n":3,"o":360.94,"t":"2026-10-07T20:30:00Z","v":102,"vw":360.94},{"c":360.865,"h":360.865,"l":356.28,"n":330,"o":358.38,"t":"2026-10-08T13:30:00Z","v":9205,"vw":358.474798},{"c":363.2,"h":363.325,"l":360.5023,"n":591,"o":360.54,"t":"2026-10-08T13:45:00Z","v":17315,"vw":361.815434},{"c":363.415,"h":363.95,"l":362.71,"n":626,"o":363.19,"t":"2026-10-08T14:00:00Z","v":8799,"vw":363.484993},{"c":364.7,"h":364.78,"l":362.5,"n":629,"o":362.95,"t":"2026-10-08T14:15:00Z","v":13798,"vw":363.565357},{"c":364.19,"h":364.915,"l":363.59,"n":699,"o":364.33,"t":"2026-10-08T14:30:00Z","v":13646,"vw":364.476469},{"c":363.81,"h":364.44,"l":363.26,"n":618,"o":364.44,"t":"2026-10-08T14:45:00Z","v":8681,"vw":363.912131},{"c":363.8625,"h":364.92,"l":363.03,"n":807,"o":363.8225,"t":"2026-10-08T15:00:00Z","v":14322,"vw":363.865374},{"c":362.3,"h":363.865,"l":362,"n":742,"o":363.865,"t":"2026-10-08T15:15:00Z","v":11718,"vw":362.761479},{"c":362.875,"h":363.04,"l":362.17,"n":709,"o":362.49,"t":"2026-10-08T15:30:00Z","v":10162,"vw":362.682617},{"c":362.93,"h":363.335,"l":362.52,"n":573,"o":362.71,"t":"2026-10-08T15:45:00Z","v":10754,"vw":362.966046},{"c":363.845,"h":364.08,"l":363.115,"n":412,"o":363.115,"t":"2026-10-08T16:00:00Z","v":5175,"vw":363.625386},{"c":364.78,"h":365.98,"l":364.09,"n":852,"o":364.09,"t":"2026-10-08T16:15:00Z","v":14795,"vw":364.824991},{"c":365.76,"h":365.76,"l":364.89,"n":596,"o":364.9675,"t":"2026-10-08T16:30:00Z","v":7407,"vw":365.350375},{"c":366.165,"h":366.89,"l":365.13,"n":636,"o":365.76,"t":"2026-10-08T16:45:00Z","v":8799,"vw":365.889958},{"c":365.555,"h":366.17,"l":364.9217,"n":722,"o":366.17,"t":"2026-10-08T17:00:00Z","v":11862,"vw":365.432676},{"c":365.25,"h":365.74,"l":364.86,"n":719,"o":365.28,"t":"2026-10-08T17:15:00Z","v":7772,"vw":365.327757},{"c":366.205,"h":366.353,"l":365.21,"n":955,"o":365.23,"t":"2026-10-08T17:30:00Z","v":20180,"vw":365.854858},{"c":366.125,"h":367.235,"l":365.84,"n":501,"o":366.42,"t":"2026-10-08T17:45:00Z","v":8714,"vw":366.506694},{"c":367.81,"h":367.9025,"l":366.125,"n":935,"o":366.125,"t":"2026-10-08T18:00:00Z","v":15850,"vw":366.931761},{"c":367.51,"h":367.83,"l":366.48,"n":528,"o":367.8,"t":"2026-10-08T18:15:00Z","v":8834,"vw":367.302402},{"c":366.81,"h":367.545,"l":365.9,"n":647,"o":367.545,"t":"2026-10-08T18:30:00Z","v":8748,"vw":366.679396},{"c":366.87,"h":367.1,"l":366.56,"n":596,"o":366.93,"t":"2026-10-08T18:45:00Z","v":8242,"vw":366.876287},{"c":367.15,"h":367.7,"l":366.61,"n":900,"o":366.81,"t":"2026-10-08T19:00:00Z","v":13425,"vw":367.143301},{"c":365.31,"h":367.34,"l":365.04,"n":1008,"o":367.15,"t":"2026-10-08T19:15:00Z","v":21675,"vw":366.062372},{"c":365.23,"h":366.13,"l":364.88,"n":1385,"o":365.31,"t":"2026-10-08T19:30:00Z","v":32695,"vw":365.579104},{"c":367.39,"h":367.6,"l":365.355,"n":3435,"o":365.355,"t":"2026-10-08T19:45:00Z","v":78530,"vw":366.877052},{"c":369.87,"h":369.87,"l":367.18,"n":69,"o":367.18,"t":"2026-10-08T20:00:00Z","v":83673,"vw":367.391057},{"c":361.09,"h":361.09,"l":361.09,"n":2,"o":361.09,"t":"2026-10-08T20:15:00Z","v":51,"vw":361.09},{"c":366.94,"h":366.94,"l":366.94,"n":3,"o":366.94,"t":"2026-10-08T20:30:00Z","v":200,"vw":366.94},{"c":368.77,"h":368.77,"l":368.77,"n":7,"o":368.77,"t":"2026-10-09T08:00:00Z","v":65,"vw":368.77},{"c":365.68,"h":369.97,"l":365.68,"n":414,"o":369.07,"t":"2026-10-09T13:30:00Z","v":8141,"vw":368.194723},{"c":367.71,"h":368.51,"l":366.19,"n":412,"o":366.19,"t":"2026-10-09T13:45:00Z","v":6513,"vw":367.709354},{"c":368.44,"h":369.4164,"l":367.1915,"n":525,"o":368.445,"t":"2026-10-09T14:00:00Z","v":8523,"vw":368.883318},{"c":368.99,"h":370.49,"l":368.55,"n":691,"o":369.06,"t":"2026-10-09T14:15:00Z","v":12514,"vw":369.744364},{"c":369.985,"h":370.1,"l":368.55,"n":352,"o":369.23,"t":"2026-10-09T14:30:00Z","v":4829,"vw":369.411413},{"c":370.945,"h":371.23,"l":370,"n":432,"o":370,"t":"2026-10-09T14:45:00Z","v":11494,"vw":370.692999},{"c":370.29,"h":371.36,"l":369.34,"n":690,"o":370.945,"t":"2026-10-09T15:00:00Z","v":13917,"vw":370.225917},{"c":370.52,"h":370.86,"l":370.21,"n":483,"o":370.8,"t":"2026-10-09T15:15:00Z","v":6328,"vw":370.562909},{"c":369.475,"h":370.55,"l":369.21,"n":491,"o":370.55,"t":"2026-10-09T15:30:00Z","v":9132,"vw":369.604798},{"c":369.625,"h":369.805,"l":368.92,"n":430,"o":369.15,"t":"2026-10-09T15:45:00Z","v":5895,"vw":369.333474},{"c":369.475,"h":369.935,"l":369.25,"n":448,"o":369.465,"t":"2026-10-09T16:00:00Z","v":7255,"vw":369.536813},{"c":369.56,"h":369.71,"l":368.5,"n":546,"o":369.475,"t":"2026-10-09T16:15:00Z","v":8445,"vw":369.079284},{"c":370.23,"h":370.37,"l":369.22,"n":444,"o":369.64,"t":"2026-10-09T16:30:00Z","v":7939,"vw":369.759479},{"c":370.76,"h":370.93,"l":369.89,"n":505,"o":370.37,"t":"2026-10-09T16:45:00Z","v":8347,"vw":370.380464},{"c":371.075,"h":371.8,"l":370.64,"n":540,"o":370.75,"t":"2026-10-09T17:00:00Z","v":9436,"vw":371.128224},{"c":370.91,"h":371.19,"l":370.45,"n":347,"o":371.04,"t":"2026-10-09T17:15:00Z","v":6433,"vw":370.825109},{"c":371.4425,"h":371.495,"l":370.68,"n":339,"o":370.905,"t":"2026-10-09T17:30:00Z","v":6048,"vw":371.028927},{"c":371.28,"h":371.495,"l":370.69,"n":240,"o":371.4925,"t":"2026-10-09T17:45:00Z","v":3598,"vw":371.017457},{"c":370.41,"h":371.3925,"l":370.37,"n":509,"o":371.3925,"t":"2026-10-09T18:00:00Z","v":10205,"vw":370.669188},{"c":370.77,"h":370.78,"l":370.18,"n":427,"o":370.55,"t":"2026-10-09T18:15:00Z","v":6404,"vw":370.484037},{"c":370.96,"h":371.02,"l":370.7,"n":554,"o":370.77,"t":"2026-10-09T18:30:00Z","v":7892,"vw":370.859582},{"c":370.74,"h":371.34,"l":369.87,"n":547,"o":370.84,"t":"2026-10-09T18:45:00Z","v":7703,"vw":370.876866},{"c":371.45,"h":371.749,"l":370.46,"n":523,"o":370.74,"t":"2026-10-09T19:00:00Z","v":8659,"vw":371.251672},{"c":370.95,"h":371.69,"l":370.66,"n":696,"o":371.39,"t":"2026-10-09T19:15:00Z","v":10795,"vw":371.257032},{"c":370.49,"h":371.6,"l":370.47,"n":928,"o":370.64,"t":"2026-10-09T19:30:00Z","v":14359,"vw":371.049897},{"c":371.13,"h":371.28,"l":370.015,"n":2852,"o":370.32,"t":"2026-10-09T19:45:00Z","v":64585,"vw":370.599877},{"c":371.28,"h":371.28,"l":371.05,"n":59,"o":371.07,"t":"2026-10-09T20:00:00Z","v":83934,"vw":371.279448},{"c":370.95,"h":370.95,"l":370.95,"n":12,"o":370.95,"t":"2026-10-09T20:45:00Z","v":126,"vw":370.95},{"c":369.72,"h":373.185,"l":369.34,"n":457,"o":369.86,"t":"2026-10-12T13:30:00Z","v":7467,"vw":370.647844},{"c":370.27,"h":370.71,"l":368.95,"n":406,"o":369.5027,"t":"2026-10-12T13:45:00Z","v":6379,"vw":370.173598},{"c":372.87,"h":373.32,"l":370.11,"n":434,"o":370.27,"t":"2026-10-12T14:00:00Z","v":4783,"vw":371.995195},{"c":372.78,"h":373.34,"l":371.81,"n":690,"o":373.045,"t":"2026-10-12T14:15:00Z","v":13538,"vw":372.689231},{"c":374.85,"h":374.85,"l":372.045,"n":709,"o":372.74,"t":"2026-10-12T14:30:00Z","v":9385,"vw":373.353918},{"c":374.09,"h":374.75,"l":373.55,"n":437,"o":374.23,"t":"2026-10-12T14:45:00Z","v":4625,"vw":374.23425},{"c":373.86,"h":374.51,"l":373.84,"n":392,"o":374.04,"t":"2026-10-12T15:00:00Z","v":3924,"vw":374.140604},{"c":374.3,"h":374.68,"l":374.02,"n":422,"o":374.19,"t":"2026-10-12T15:15:00Z","v":5219,"vw":374.350727},{"c":373.85,"h":374.495,"l":373.5,"n":713,"o":374.47,"t":"2026-10-12T15:30:00Z","v":10014,"vw":374.053835},{"c":372.655,"h":373.46,"l":371.06,"n":843,"o":373.41,"t":"2026-10-12T15:45:00Z","v":17706,"vw":372.271434},{"c":372.53,"h":373.26,"l":371.43,"n":341,"o":372.525,"t":"2026-10-12T16:00:00Z","v":4137,"vw":372.52863},{"c":372.94,"h":373.21,"l":372.45,"n":317,"o":373.21,"t":"2026-10-12T16:15:00Z","v":3102,"vw":372.850106},{"c":374.1,"h":374.36,"l":372.805,"n":382,"o":373.06,"t":"2026-10-12T16:30:00Z","v":5591,"vw":373.256604},{"c":374.11,"h":374.34,"l":373.52,"n":453,"o":373.875,"t":"2026-10-12T16:45:00Z","v":5608,"vw":373.760091},{"c":373.86,"h":374.17,"l":373.57,"n":250,"o":373.9,"t":"2026-10-12T17:00:00Z","v":3027,"vw":373.9273},{"c":373.58,"h":374.05,"l":373.53,"n":523,"o":373.92,"t":"2026-10-12T17:15:00Z","v":5369,"vw":373.733906},{"c":372.61,"h":373.295,"l":372.58,"n":562,"o":373.2,"t":"2026-10-12T17:30:00Z","v":9174,"vw":373.067253},{"c":372.77,"h":372.77,"l":371.98,"n":489,"o":372.46,"t":"2026-10-12T17:45:00Z","v":5464,"vw":372.466935},{"c":371.835,"h":372.77,"l":371.67,"n":446,"o":372.77,"t":"2026-10-12T18:00:00Z","v":6121,"vw":372.029295},{"c":371.775,"h":371.83,"l":371.645,"n":390,"o":371.83,"t":"2026-10-12T18:15:00Z","v":5253,"vw":371.78175},{"c":371.71,"h":371.8788,"l":371.4,"n":402,"o":371.77,"t":"2026-10-12T18:30:00Z","v":4861,"vw":371.645334},{"c":371.6,"h":371.91,"l":371.395,"n":496,"o":371.81,"t":"2026-10-12T18:45:00Z","v":7411,"vw":371.62225},{"c":371.37,"h":371.655,"l":371.19,"n":576,"o":371.58,"t":"2026-10-12T19:00:00Z","v":8216,"vw":371.41402},{"c":371.32,"h":371.6,"l":371.21,"n":680,"o":371.31,"t":"2026-10-12T19:15:00Z","v":10136,"vw":371.372582},{"c":371.96,"h":372.29,"l":371.25,"n":819,"o":371.38,"t":"2026-10-12T19:30:00Z","v":12107,"vw":371.877046},{"c":373.11,"h":373.79,"l":371.78,"n":2544,"o":372.025,"t":"2026-10-12T19:45:00Z","v":52388,"vw":373.156291},{"c":373.24,"h":373.24,"l":373.24,"n":69,"o":373.24,"t":"2026-10-12T20:00:00Z","v":107318,"vw":373.24},{"c":373.75,"h":373.75,"l":373.75,"n":3,"o":373.75,"t":"2026-10-13T09:30:00Z","v":42,"vw":373.75},{"c":377.05,"h":379.32,"l":375.73,"n":454,"o":376.49,"t":"2026-10-13T13:30:00Z","v":11915,"vw":377.215439},{"c":373.63,"h":376.96,"l":373.2025,"n":205,"o":376.65,"t":"2026-10-13T13:45:00Z","v":2287,"vw":375.009328},{"c":374.5999,"h":374.5999,"l":372.29,"n":356,"o":373.38,"t":"2026-10-13T14:00:00Z","v":6111,"vw":373.064821},{"c":373.7,"h":374.71,"l":373.595,"n":316,"o":373.91,"t":"2026-10-13T14:15:00Z","v":4184,"vw":374.133717},{"c":373,"h":374.16,"l":373,"n":273,"o":373.53,"t":"2026-10-13T14:30:00Z","v":3291,"vw":373.546474},{"c":372.97,"h":373.45,"l":372.71,"n":397,"o":373.4499,"t":"2026-10-13T14:45:00Z","v":4772,"vw":373.114307},{"c":373.605,"h":373.75,"l":372.9,"n":405,"o":373.1625,"t":"2026-10-13T15:00:00Z","v":4187,"vw":373.466404},{"c":373.23,"h":373.72,"l":372.86,"n":458,"o":373.605,"t":"2026-10-13T15:15:00Z","v":4386,"vw":373.258923},{"c":372.87,"h":373.015,"l":372.581,"n":268,"o":372.985,"t":"2026-10-13T15:30:00Z","v":2527,"vw":372.935262},{"c":372.9,"h":373.07,"l":372.07,"n":426,"o":372.87,"t":"2026-10-13T15:45:00Z","v":4760,"vw":372.599235},{"c":372.15,"h":372.925,"l":371.84,"n":403,"o":372.925,"t":"2026-10-13T16:00:00Z","v":4142,"vw":372.399032},{"c":372.4,"h":372.43,"l":372.095,"n":235,"o":372.37,"t":"2026-10-13T16:15:00Z","v":2405,"vw":372.318383},{"c":372.785,"h":372.87,"l":372.119,"n":290,"o":372.119,"t":"2026-10-13T16:30:00Z","v":4175,"vw":372.513794},{"c":373.075,"h":373.11,"l":372.4,"n":351,"o":372.63,"t":"2026-10-13T16:45:00Z","v":3368,"vw":372.663468},{"c":373.165,"h":373.165,"l":372.68,"n":313,"o":373.075,"t":"2026-10-13T17:00:00Z","v":3064,"vw":372.933292},{"c":373.15,"h":373.38,"l":372.87,"n":351,"o":373.12,"t":"2026-10-13T17:15:00Z","v":3808,"vw":373.103904},{"c":372.73,"h":373.44,"l":372.52,"n":596,"o":373.0625,"t":"2026-10-13T17:30:00Z","v":7748,"vw":372.962532},{"c":372.54,"h":372.565,"l":372.17,"n":374,"o":372.49,"t":"2026-10-13T17:45:00Z","v":3565,"vw":372.375437},{"c":372.7,"h":373.19,"l":372.29,"n":500,"o":372.54,"t":"2026-10-13T18:00:00Z","v":6725,"vw":372.644859},{"c":374.04,"h":374.06,"l":372.48,"n":508,"o":372.9599,"t":"2026-10-13T18:15:00Z","v":8383,"vw":373.32122},{"c":374.495,"h":374.65,"l":374.0354,"n":422,"o":374.18,"t":"2026-10-13T18:30:00Z","v":5865,"vw":374.325211},{"c":374.14,"h":374.5,"l":373.72,"n":640,"o":374.495,"t":"2026-10-13T18:45:00Z","v":8117,"vw":374.098597},{"c":374.76,"h":375.1329,"l":373.69,"n":758,"o":373.87,"t":"2026-10-13T19:00:00Z","v":18570,"vw":374.553698},{"c":373.725,"h":374.93,"l":373.51,"n":761,"o":374.765,"t":"2026-10-13T19:15:00Z","v":10933,"vw":374.154566},{"c":373.645,"h":374.04,"l":373.36,"n":979,"o":373.63,"t":"2026-10-13T19:30:00Z","v":16247,"vw":373.740002},{"c":373.75,"h":374.78,"l":373.46,"n":2780,"o":373.73,"t":"2026-10-13T19:45:00Z","v":52909,"vw":374.191893},{"c":373.38,"h":373.75,"l":373.38,"n":64,"o":373.75,"t":"2026-10-13T20:00:00Z","v":106292,"vw":373.749845},{"c":362.79,"h":362.79,"l":362.79,"n":2,"o":362.79,"t":"2026-10-14T10:00:00Z","v":47,"vw":362.79},{"c":372.17,"h":372.17,"l":372.17,"n":6,"o":372.17,"t":"2026-10-14T13:00:00Z","v":177,"vw":372.17},{"c":372.3,"h":374.9899,"l":371.695,"n":391,"o":372.02,"t":"2026-10-14T13:30:00Z","v":9013,"vw":372.239243},{"c":373.27,"h":373.76,"l":371.72,"n":402,"o":372.59,"t":"2026-10-14T13:45:00Z","v":5615,"vw":372.65755},{"c":371.72,"h":373.26,"l":371.235,"n":532,"o":372.81,"t":"2026-10-14T14:00:00Z","v":8092,"vw":372.394832},{"c":371.55,"h":372.28,"l":371.21,"n":522,"o":371.7375,"t":"2026-10-14T14:15:00Z","v":8256,"vw":371.754174},{"c":371.775,"h":372.06,"l":370.97,"n":438,"o":371.43,"t":"2026-10-14T14:30:00Z","v":6590,"vw":371.664379},{"c":371.76,"h":372.19,"l":370.96,"n":438,"o":371.775,"t":"2026-10-14T14:45:00Z","v":6343,"vw":371.654867},{"c":372.64,"h":372.9525,"l":371.4,"n":360,"o":371.44,"t":"2026-10-14T15:00:00Z","v":4382,"vw":372.084744},{"c":373.33,"h":373.41,"l":372.56,"n":518,"o":372.7,"t":"2026-10-14T15:15:00Z","v":7553,"vw":372.950578},{"c":373.07,"h":373.33,"l":372.31,"n":519,"o":373.16,"t":"2026-10-14T15:30:00Z","v":7780,"vw":372.735719},{"c":371.79,"h":373.18,"l":371.485,"n":496,"o":372.77,"t":"2026-10-14T15:45:00Z","v":7765,"vw":372.245153},{"c":373.77,"h":373.77,"l":371.89,"n":390,"o":371.89,"t":"2026-10-14T16:00:00Z","v":6898,"vw":372.58813},{"c":373.65,"h":373.89,"l":372.91,"n":318,"o":373.49,"t":"2026-10-14T16:15:00Z","v":4127,"vw":373.469713},{"c":373.66,"h":374.14,"l":372.855,"n":542,"o":373.9,"t":"2026-10-14T16:30:00Z","v":9239,"vw":373.47071},{"c":374.11,"h":374.11,"l":373.29,"n":328,"o":373.91,"t":"2026-10-14T16:45:00Z","v":4824,"vw":373.638218},{"c":373.7,"h":374.56,"l":373.47,"n":670,"o":373.945,"t":"2026-10-14T17:00:00Z","v":10864,"vw":373.998697},{"c":374.94,"h":375.25,"l":373.88,"n":596,"o":373.88,"t":"2026-10-14T17:15:00Z","v":8623,"vw":374.798579},{"c":373.9025,"h":375.15,"l":373.75,"n":750,"o":375.15,"t":"2026-10-14T17:30:00Z","v":16266,"vw":374.492815},{"c":373.7,"h":373.87,"l":373.43,"n":560,"o":373.61,"t":"2026-10-14T17:45:00Z","v":7456,"vw":373.625682},{"c":374.35,"h":374.35,"l":373.39,"n":582,"o":373.48,"t":"2026-10-14T18:00:00Z","v":10028,"vw":373.81368},{"c":373.945,"h":374.89,"l":373.14,"n":785,"o":374.095,"t":"2026-10-14T18:15:00Z","v":18557,"vw":374.031289},{"c":373.785,"h":374.11,"l":372.98,"n":742,"o":374.035,"t":"2026-10-14T18:30:00Z","v":26551,"vw":373.763153},{"c":374.03,"h":374.34,"l":373.66,"n":594,"o":373.84,"t":"2026-10-14T18:45:00Z","v":9444,"vw":373.947138},{"c":373.0735,"h":374.13,"l":372.9025,"n":671,"o":374.03,"t":"2026-10-14T19:00:00Z","v":11853,"vw":373.313905},{"c":373.37,"h":373.83,"l":372.7,"n":920,"o":372.7,"t":"2026-10-14T19:15:00Z","v":15287,"vw":373.565366},{"c":374.58,"h":374.78,"l":373.37,"n":1100,"o":373.37,"t":"2026-10-14T19:30:00Z","v":14752,"vw":374.304188},{"c":375.48,"h":377,"l":374.59,"n":4127,"o":374.59,"t":"2026-10-14T19:45:00Z","v":114268,"vw":375.954423},{"c":375.27,"h":375.48,"l":375.27,"n":63,"o":375.48,"t":"2026-10-14T20:00:00Z","v":132262,"vw":375.271556},{"c":375.27,"h":375.27,"l":375.27,"n":4,"o":375.27,"t":"2026-10-14T20:15:00Z","v":231,"vw":375.27},{"c":376.02,"h":376.02,"l":376.02,"n":2,"o":376.02,"t":"2026-10-14T20:45:00Z","v":320,"vw":376.02},{"c":375,"h":375,"l":375,"n":7,"o":375,"t":"2026-10-15T09:00:00Z","v":205,"vw":375},{"c":375.27,"h":375.27,"l":375.27,"n":1,"o":375.27,"t":"2026-10-15T11:15:00Z","v":100,"vw":375.27},{"c":380.255,"h":384,"l":377.955,"n":648,"o":380.15,"t":"2026-10-15T13:30:00Z","v":16819,"vw":381.059797},{"c":382.81,"h":383.1475,"l":379.92,"n":822,"o":380.715,"t":"2026-10-15T13:45:00Z","v":34179,"vw":381.50472},{"c":386.31,"h":387.26,"l":382.82,"n":1204,"o":382.82,"t":"2026-10-15T14:00:00Z","v":33393,"vw":386.207178},{"c":387.195,"h":387.765,"l":385.8,"n":747,"o":386.98,"t":"2026-10-15T14:15:00Z","v":14535,"vw":386.617727},{"c":387.015,"h":388.47,"l":386.94,"n":720,"o":387.22,"t":"2026-10-15T14:30:00Z","v":9370,"vw":387.630161},{"c":388.92,"h":389.29,"l":386.88,"n":828,"o":387.025,"t":"2026-10-15T14:45:00Z","v":11010,"vw":388.358969},{"c":389.55,"h":390.985,"l":388.72,"n":1176,"o":388.92,"t":"2026-10-15T15:00:00Z","v":25970,"vw":389.732617},{"c":391.19,"h":391.645,"l":389.165,"n":1136,"o":389.28,"t":"2026-10-15T15:15:00Z","v":25529,"vw":390.348406},{"c":391.2275,"h":392.1435,"l":390.79,"n":962,"o":391.19,"t":"2026-10-15T15:30:00Z","v":14349,"vw":391.513223},{"c":390.1425,"h":391.56,"l":389.8,"n":824,"o":391.229739,"t":"2026-10-15T15:45:00Z","v":11582,"vw":390.669043},{"c":389.14,"h":390.75,"l":389.14,"n":892,"o":390.49,"t":"2026-10-15T16:00:00Z","v":21800,"vw":390.109677},{"c":390.835,"h":391,"l":389.21,"n":885,"o":389.3525,"t":"2026-10-15T16:15:00Z","v":19409,"vw":390.213474},{"c":390.39,"h":391.13,"l":390.2,"n":739,"o":391.1,"t":"2026-10-15T16:30:00Z","v":11542,"vw":390.594392},{"c":390.24,"h":390.84,"l":389.28,"n":885,"o":390.38,"t":"2026-10-15T16:45:00Z","v":19532,"vw":390.200591},{"c":390.555,"h":390.555,"l":389.07,"n":976,"o":390.1,"t":"2026-10-15T17:00:00Z","v":17005,"vw":389.907077},{"c":390.69,"h":391.095,"l":390.12,"n":899,"o":390.6,"t":"2026-10-15T17:15:00Z","v":17154,"vw":390.681779},{"c":390.95,"h":391.08,"l":390.06,"n":1060,"o":390.41,"t":"2026-10-15T17:30:00Z","v":24123,"vw":390.625745},{"c":392.11,"h":392.11,"l":390.53,"n":935,"o":390.92,"t":"2026-10-15T17:45:00Z","v":16984,"vw":391.21182},{"c":393.255,"h":393.48,"l":391.79,"n":1441,"o":391.9,"t":"2026-10-15T18:00:00Z","v":24113,"vw":392.67026},{"c":393.16,"h":393.785,"l":392.99,"n":962,"o":393.25,"t":"2026-10-15T18:15:00Z","v":15794,"vw":393.513719},{"c":392.29,"h":393.74,"l":392.22,"n":1237,"o":393,"t":"2026-10-15T18:30:00Z","v":28079,"vw":392.955109},{"c":392.56,"h":392.78,"l":391.28,"n":1164,"o":392.53,"t":"2026-10-15T18:45:00Z","v":24491,"vw":392.341731},{"c":390.59,"h":392.845,"l":390.47,"n":1681,"o":392.56,"t":"2026-10-15T19:00:00Z","v":34964,"vw":391.694234},{"c":391.78,"h":392.13,"l":390.4,"n":1636,"o":390.73,"t":"2026-10-15T19:15:00Z","v":36781,"vw":391.296526},{"c":392.7,"h":392.745,"l":391.35,"n":1747,"o":391.845,"t":"2026-10-15T19:30:00Z","v":35677,"vw":392.003396},{"c":391.09,"h":392.7,"l":390.62,"n":5249,"o":392.7,"t":"2026-10-15T19:45:00Z","v":138263,"vw":391.442299},{"c":391.07,"h":391.07,"l":390.89,"n":84,"o":390.89,"t":"2026-10-15T20:00:00Z","v":130285,"vw":391.068629},{"c":391.07,"h":391.07,"l":391.07,"n":1,"o":391.07,"t":"2026-10-15T20:15:00Z","v":973,"vw":391.07},{"c":391.07,"h":391.07,"l":391.07,"n":1,"o":391.07,"t":"2026-10-15T20:45:00Z","v":61,"vw":391.07},{"c":391,"h":391,"l":391,"n":6,"o":391,"t":"2026-10-15T22:15:00Z","v":62,"vw":391},{"c":391.885,"h":393.93,"l":390.24,"n":684,"o":392.01,"t":"2026-10-16T13:30:00Z","v":27917,"vw":392.090673},{"c":391.385,"h":393.09,"l":390.5,"n":800,"o":391.925,"t":"2026-10-16T13:45:00Z","v":12740,"vw":391.651549},{"c":386.795,"h":391.0025,"l":386.35,"n":1014,"o":390.89,"t":"2026-10-16T14:00:00Z","v":21626,"vw":388.277687},{"c":388.47,"h":389.27,"l":386.735,"n":556,"o":386.79,"t":"2026-10-16T14:15:00Z","v":8008,"vw":387.953933},{"c":387.46,"h":389.18,"l":387.46,"n":546,"o":388.58,"t":"2026-10-16T14:30:00Z","v":4837,"vw":388.456408},{"c":387.98,"h":388.99,"l":387.58,"n":534,"o":387.67,"t":"2026-10-16T14:45:00Z","v":11349,"vw":387.988746},{"c":389.7,"h":389.7,"l":388.215,"n":605,"o":388.75,"t":"2026-10-16T15:00:00Z","v":9897,"vw":388.718691},{"c":388.765,"h":389.285,"l":388.1601,"n":691,"o":389.285,"t":"2026-10-16T15:15:00Z","v":8265,"vw":388.940434},{"c":386.65,"h":388.76,"l":385.88,"n":797,"o":388.3702,"t":"2026-10-16T15:30:00Z","v":16277,"vw":387.727816},{"c":386.6175,"h":387.23,"l":386.27,"n":557,"o":387.04,"t":"2026-10-16T15:45:00Z","v":9406,"vw":386.773442},{"c":387.19,"h":387.48,"l":386.59,"n":441,"o":386.64,"t":"2026-10-16T16:00:00Z","v":5174,"vw":386.884939},{"c":386.45,"h":387.53,"l":386.45,"n":472,"o":387.45,"t":"2026-10-16T16:15:00Z","v":4658,"vw":386.974765},{"c":386.86,"h":386.89,"l":386.27,"n":442,"o":386.295,"t":"2026-10-16T16:30:00Z","v":4594,"vw":386.56387},{"c":385.635,"h":386.88,"l":385.415,"n":477,"o":386.88,"t":"2026-10-16T16:45:00Z","v":7842,"vw":385.778044},{"c":385.4,"h":385.8299,"l":384.43,"n":508,"o":385.8299,"t":"2026-10-16T17:00:00Z","v":5559,"vw":385.097599},{"c":384.91,"h":385.54,"l":384.62,"n":470,"o":385.54,"t":"2026-10-16T17:15:00Z","v":3978,"vw":384.940735},{"c":385.41,"h":385.88,"l":384.57,"n":736,"o":384.81,"t":"2026-10-16T17:30:00Z","v":8704,"vw":385.224757},{"c":384.39,"h":385.51,"l":384.39,"n":518,"o":385.43,"t":"2026-10-16T17:45:00Z","v":5033,"vw":384.994723},{"c":383.805,"h":384.29,"l":382.965,"n":651,"o":384.25,"t":"2026-10-16T18:00:00Z","v":7851,"vw":383.671278},{"c":383.66,"h":384.02,"l":383.16,"n":618,"o":383.89,"t":"2026-10-16T18:15:00Z","v":6451,"vw":383.538522},{"c":383.46,"h":384.481,"l":383.055,"n":793,"o":383.73,"t":"2026-10-16T18:30:00Z","v":9855,"vw":383.717726},{"c":383.5499,"h":384.15,"l":383.235,"n":721,"o":383.69,"t":"2026-10-16T18:45:00Z","v":9992,"vw":383.733493},{"c":383.48,"h":383.48,"l":382.805,"n":731,"o":383.235,"t":"2026-10-16T19:00:00Z","v":8377,"vw":383.187569},{"c":383.9475,"h":384.22,"l":383.47,"n":1189,"o":384.03,"t":"2026-10-16T19:15:00Z","v":14143,"vw":383.739459},{"c":385.01,"h":385.13,"l":383.995,"n":1274,"o":384,"t":"2026-10-16T19:30:00Z","v":17517,"vw":384.456971},{"c":385.4,"h":385.66,"l":383.97,"n":3090,"o":385.22,"t":"2026-10-16T19:45:00Z","v":53109,"vw":385.156183},{"c":384.22,"h":385.5,"l":384.08,"n":82,"o":385.5,"t":"2026-10-16T20:00:00Z","v":110476,"vw":385.497784},{"c":385.65,"h":385.65,"l":385.65,"n":3,"o":385.65,"t":"2026-10-16T22:45:00Z","v":300,"vw":385.65},{"c":385.82,"h":385.82,"l":385.82,"n":3,"o":385.82,"t":"2026-10-19T08:15:00Z","v":65,"vw":385.82},{"c":384.79,"h":384.79,"l":384.79,"n":1,"o":384.79,"t":"2026-10-19T13:00:00Z","v":154,"vw":384.79},{"c":383.5,"h":388.94,"l":382.2,"n":585,"o":386.57,"t":"2026-10-19T13:30:00Z","v":18756,"vw":384.981396},{"c":382.35,"h":383.76,"l":381.985,"n":326,"o":383.02,"t":"2026-10-19T13:45:00Z","v":5249,"vw":383.021004},{"c":381.895,"h":383.07,"l":381.3,"n":644,"o":382.35,"t":"2026-10-19T14:00:00Z","v":9770,"vw":382.298574},{"c":382.2,"h":382.9,"l":381.56,"n":530,"o":381.895,"t":"2026-10-19T14:15:00Z","v":10910,"vw":382.534755},{"c":381.21,"h":382.39,"l":381.21,"n":245,"o":382.26,"t":"2026-10-19T14:30:00Z","v":4051,"vw":381.860307},{"c":382.37,"h":382.525,"l":381.425,"n":481,"o":381.695,"t":"2026-10-19T14:45:00Z","v":6032,"vw":381.898955},{"c":384.7,"h":384.725,"l":382.375,"n":732,"o":382.375,"t":"2026-10-19T15:00:00Z","v":33761,"vw":383.328388},{"c":385.295,"h":385.295,"l":384.3468,"n":598,"o":384.74,"t":"2026-10-19T15:15:00Z","v":7718,"vw":384.746656},{"c":384.6875,"h":385.565,"l":384.29,"n":515,"o":385.24,"t":"2026-10-19T15:30:00Z","v":7401,"vw":384.89487},{"c":384.89,"h":385.3,"l":384.6,"n":504,"o":384.6,"t":"2026-10-19T15:45:00Z","v":8472,"vw":385.003507},{"c":383.735,"h":385.0745,"l":383.46,"n":864,"o":384.89,"t":"2026-10-19T16:00:00Z","v":21287,"vw":384.08855},{"c":383.75,"h":384.35,"l":383.29,"n":647,"o":383.7,"t":"2026-10-19T16:15:00Z","v":11849,"vw":383.753965},{"c":382.81,"h":383.77,"l":382.65,"n":480,"o":383.77,"t":"2026-10-19T16:30:00Z","v":6634,"vw":383.051378},{"c":382.875,"h":383,"l":382.45,"n":474,"o":382.9,"t":"2026-10-19T16:45:00Z","v":6357,"vw":382.73494},{"c":382.51,"h":382.77,"l":382.37,"n":512,"o":382.7,"t":"2026-10-19T17:00:00Z","v":6404,"vw":382.538147},{"c":382.665,"h":382.86,"l":382.545,"n":246,"o":382.55,"t":"2026-10-19T17:15:00Z","v":2781,"vw":382.647693},{"c":382.66,"h":382.995,"l":382,"n":572,"o":382.705,"t":"2026-10-19T17:30:00Z","v":9562,"vw":382.423693},{"c":382.23,"h":382.72,"l":382.13,"n":540,"o":382.72,"t":"2026-10-19T17:45:00Z","v":6371,"vw":382.277298},{"c":383.75,"h":383.79,"l":382.63,"n":398,"o":382.69,"t":"2026-10-19T18:00:00Z","v":4216,"vw":383.179123},{"c":383.01,"h":383.89,"l":382.87,"n":461,"o":383.69,"t":"2026-10-19T18:15:00Z","v":8184,"vw":383.412504},{"c":382.475,"h":383.11,"l":382.18,"n":620,"o":382.92,"t":"2026-10-19T18:30:00Z","v":10893,"vw":382.770025},{"c":381.94,"h":382.595,"l":380.99,"n":1163,"o":382.36,"t":"2026-10-19T18:45:00Z","v":19750,"vw":381.501795},{"c":381.845,"h":382.225,"l":381.42,"n":714,"o":382.07,"t":"2026-10-19T19:00:00Z","v":15708,"vw":381.867787},{"c":382.37,"h":382.39,"l":381.63,"n":893,"o":381.84,"t":"2026-10-19T19:15:00Z","v":17651,"vw":382.002788},{"c":382.535,"h":382.865,"l":382.02,"n":1328,"o":382.27,"t":"2026-10-19T19:30:00Z","v":25073,"vw":382.313311},{"c":381.81,"h":383.06,"l":381.0001,"n":3871,"o":382.535,"t":"2026-10-19T19:45:00Z","v":78883,"vw":381.816778},{"c":381.77,"h":381.77,"l":381.77,"n":65,"o":381.77,"t":"2026-10-19T20:00:00Z","v":96423,"vw":381.77},{"c":381.77,"h":381.77,"l":381.77,"n":1,"o":381.77,"t":"2026-10-19T20:15:00Z","v":103,"vw":381.77},{"c":379.94,"h":379.94,"l":379.94,"n":1,"o":379.94,"t":"2026-10-20T08:45:00Z","v":50,"vw":379.94},{"c":379.69,"h":379.69,"l":379.69,"n":1,"o":379.69,"t":"2026-10-20T11:15:00Z","v":100,"vw":379.69},{"c":381.68,"h":384.72,"l":380.4,"n":523,"o":382.12,"t":"2026-10-20T13:30:00Z","v":18601,"vw":382.15568},{"c":377.595,"h":381.685,"l":376.7801,"n":1097,"o":381.2,"t":"2026-10-20T13:45:00Z","v":32188,"vw":379.865718},{"c":374.1907,"h":378.15,"l":374.035,"n":1036,"o":377.595,"t":"2026-10-20T14:00:00Z","v":21018,"vw":376.091518},{"c":377.36,"h":377.52,"l":372.9,"n":857,"o":373.82,"t":"2026-10-20T14:15:00Z","v":25233,"vw":374.835099},{"c":378.7,"h":379.89,"l":377.375,"n":683,"o":377.38,"t":"2026-10-20T14:30:00Z","v":16260,"vw":378.901339},{"c":378.4501,"h":379.71,"l":378.1001,"n":983,"o":378.87,"t":"2026-10-20T14:45:00Z","v":16070,"vw":379.0321},{"c":375.3573,"h":378.4501,"l":375.3095,"n":1045,"o":378.4501,"t":"2026-10-20T15:00:00Z","v":16441,"vw":377.184127},{"c":375.7775,"h":376.39,"l":375.2262,"n":682,"o":375.4442,"t":"2026-10-20T15:15:00Z","v":23167,"vw":376.086537},{"c":375.1,"h":375.8,"l":374.2694,"n":1185,"o":375.755,"t":"2026-10-20T15:30:00Z","v":22008,"vw":375.111997},{"c":373.335,"h":375.315,"l":373.06,"n":809,"o":375.165,"t":"2026-10-20T15:45:00Z","v":14592,"vw":374.437808},{"c":372.63,"h":374.405,"l":370.69,"n":1467,"o":373.06,"t":"2026-10-20T16:00:00Z","v":42749,"vw":372.28315},{"c":372.86,"h":373.73,"l":372.2,"n":709,"o":372.43,"t":"2026-10-20T16:15:00Z","v":11455,"vw":372.887039},{"c":373.66,"h":374.45,"l":372.735,"n":555,"o":372.865,"t":"2026-10-20T16:30:00Z","v":8474,"vw":373.554846},{"c":374.8,"h":375.52,"l":373.655,"n":894,"o":373.665,"t":"2026-10-20T16:45:00Z","v":25160,"vw":374.790132},{"c":374.46,"h":375.36,"l":373.75,"n":818,"o":374.93,"t":"2026-10-20T17:00:00Z","v":14015,"vw":374.591563},{"c":374.135,"h":374.655,"l":373.6862,"n":660,"o":374.46,"t":"2026-10-20T17:15:00Z","v":13253,"vw":374.378505},{"c":375.78,"h":375.78,"l":374.235,"n":1127,"o":374.33,"t":"2026-10-20T17:30:00Z","v":20513,"vw":374.929361},{"c":375.565,"h":375.88,"l":375.18,"n":479,"o":375.67,"t":"2026-10-20T17:45:00Z","v":10850,"vw":375.583293},{"c":376.29,"h":376.29,"l":374.52,"n":589,"o":375.575,"t":"2026-10-20T18:00:00Z","v":8972,"vw":374.993718},{"c":376.085,"h":376.41,"l":375.51,"n":421,"o":376.41,"t":"2026-10-20T18:15:00Z","v":5876,"vw":375.847614},{"c":375.845,"h":376.63,"l":375.845,"n":422,"o":375.99,"t":"2026-10-20T18:30:00Z","v":7795,"vw":376.267993},{"c":377.39,"h":377.6575,"l":375.855,"n":436,"o":375.855,"t":"2026-10-20T18:45:00Z","v":7839,"vw":376.574861},{"c":378.07,"h":379.02,"l":377.37,"n":957,"o":377.67,"t":"2026-10-20T19:00:00Z","v":26054,"vw":378.497658},{"c":377.595,"h":378.215,"l":376.93,"n":792,"o":378.215,"t":"2026-10-20T19:15:00Z","v":15922,"vw":377.655013},{"c":378.75,"h":378.8,"l":377.51,"n":1037,"o":377.68,"t":"2026-10-20T19:30:00Z","v":19937,"vw":378.422026},{"c":378.41,"h":379.08,"l":377.77,"n":3491,"o":378.7,"t":"2026-10-20T19:45:00Z","v":89731,"vw":378.532077},{"c":378.42,"h":378.42,"l":378.42,"n":80,"o":378.42,"t":"2026-10-20T20:00:00Z","v":98852,"vw":378.42},{"c":378.61,"h":380.08,"l":378.13,"n":500,"o":378.49,"t":"2026-10-21T13:30:00Z","v":12887,"vw":378.768431},{"c":380.52,"h":380.64,"l":378.63,"n":423,"o":378.67,"t":"2026-10-21T13:45:00Z","v":12078,"vw":379.403213},{"c":378.24,"h":379.61,"l":376.98,"n":819,"o":379.61,"t":"2026-10-21T14:00:00Z","v":12986,"vw":378.071208},{"c":378.44,"h":379.64,"l":378.27,"n":582,"o":378.54,"t":"2026-10-21T14:15:00Z","v":13056,"vw":378.933606},{"c":377.9,"h":379.035,"l":377.7,"n":679,"o":378.44,"t":"2026-10-21T14:30:00Z","v":12923,"vw":378.462489},{"c":378.01,"h":378.6,"l":377.85,"n":364,"o":378.59,"t":"2026-10-21T14:45:00Z","v":5846,"vw":378.201256},{"c":378.77,"h":378.77,"l":377.56,"n":489,"o":378.01,"t":"2026-10-21T15:00:00Z","v":5868,"vw":378.157411},{"c":379.92,"h":380,"l":378.75,"n":576,"o":378.75,"t":"2026-10-21T15:15:00Z","v":10435,"vw":379.172519},{"c":380.55,"h":381.05,"l":379.85,"n":505,"o":380.51,"t":"2026-10-21T15:30:00Z","v":9515,"vw":380.276144},{"c":381.55,"h":381.65,"l":380.56,"n":472,"o":380.56,"t":"2026-10-21T15:45:00Z","v":8046,"vw":381.154231},{"c":381.675,"h":381.76,"l":380.83,"n":513,"o":381.54,"t":"2026-10-21T16:00:00Z","v":11714,"vw":381.079495},{"c":381.61,"h":381.72,"l":381.03,"n":315,"o":381.68,"t":"2026-10-21T16:15:00Z","v":5055,"vw":381.486656},{"c":381.915,"h":383.16,"l":381.41,"n":561,"o":381.625,"t":"2026-10-21T16:30:00Z","v":8598,"vw":381.868708},{"c":380.65,"h":381.61,"l":380.65,"n":316,"o":381.61,"t":"2026-10-21T16:45:00Z","v":4105,"vw":381.049145},{"c":381.09,"h":381.39,"l":380.395,"n":461,"o":380.615,"t":"2026-10-21T17:00:00Z","v":7311,"vw":380.82777},{"c":381.76,"h":381.79,"l":381.07,"n":337,"o":381.19,"t":"2026-10-21T17:15:00Z","v":4365,"vw":381.333079},{"c":381.75,"h":382.1625,"l":381.07,"n":391,"o":381.77,"t":"2026-10-21T17:30:00Z","v":6588,"vw":381.592372},{"c":382.205,"h":382.345,"l":381.95,"n":274,"o":381.99,"t":"2026-10-21T17:45:00Z","v":3761,"vw":382.071902},{"c":382.125,"h":382.23,"l":381.49,"n":419,"o":381.89,"t":"2026-10-21T18:00:00Z","v":5887,"vw":381.956811},{"c":382.57,"h":382.575,"l":381.9125,"n":321,"o":381.96,"t":"2026-10-21T18:15:00Z","v":3637,"vw":382.125067},{"c":383.025,"h":383.09,"l":382.45,"n":490,"o":382.455,"t":"2026-10-21T18:30:00Z","v":6972,"vw":382.608715},{"c":380.27,"h":383.02,"l":380.18,"n":671,"o":383.02,"t":"2026-10-21T18:45:00Z","v":10268,"vw":381.984173},{"c":377.88,"h":380.18,"l":377.47,"n":1020,"o":380.18,"t":"2026-10-21T19:00:00Z","v":20709,"vw":378.458703},{"c":380.28,"h":380.28,"l":377.95,"n":935,"o":377.95,"t":"2026-10-21T19:15:00Z","v":16819,"vw":379.424407},{"c":380.22,"h":380.78,"l":379.66,"n":1308,"o":380.195,"t":"2026-10-21T19:30:00Z","v":25440,"vw":380.105211},{"c":380.67,"h":381.1,"l":379.81,"n":3567,"o":380.235,"t":"2026-10-21T19:45:00Z","v":76217,"vw":380.457},{"c":380.66,"h":380.66,"l":380.42,"n":50,"o":380.42,"t":"2026-10-21T20:00:00Z","v":96456,"vw":380.659723},{"c":379.8,"h":381,"l":375.45,"n":243,"o":377.25,"t":"2026-10-22T13:30:00Z","v":7473,"vw":378.370818},{"c":382.42,"h":383.575,"l":379.93,"n":426,"o":380.045,"t":"2026-10-22T13:45:00Z","v":6017,"vw":382.24903},{"c":383.89,"h":383.93,"l":381.79,"n":321,"o":382.73,"t":"2026-10-22T14:00:00Z","v":5817,"vw":382.913766},{"c":380.855,"h":383.99,"l":380.265,"n":391,"o":383.89,"t":"2026-10-22T14:15:00Z","v":6720,"vw":382.41397},{"c":380.055,"h":380.97,"l":379.49,"n":546,"o":380.97,"t":"2026-10-22T14:30:00Z","v":8751,"vw":380.197123},{"c":380.01,"h":380.34,"l":379.22,"n":372,"o":380.055,"t":"2026-10-22T14:45:00Z","v":6247,"vw":379.695929},{"c":380.905,"h":380.9675,"l":379.605,"n":586,"o":380.01,"t":"2026-10-22T15:00:00Z","v":14219,"vw":380.275324},{"c":382.18,"h":382.78,"l":380.525,"n":431,"o":380.89,"t":"2026-10-22T15:15:00Z","v":11231,"vw":381.679538},{"c":383.1,"h":383.355,"l":382,"n":519,"o":382,"t":"2026-10-22T15:30:00Z","v":6274,"vw":382.685332},{"c":382.35,"h":383.27,"l":382.35,"n":464,"o":383.03,"t":"2026-10-22T15:45:00Z","v":5677,"vw":382.877872},{"c":382.32,"h":383.29,"l":382.26,"n":268,"o":382.71,"t":"2026-10-22T16:00:00Z","v":3714,"vw":382.756524},{"c":383.14,"h":383.68,"l":382,"n":347,"o":382.41,"t":"2026-10-22T16:15:00Z","v":4995,"vw":382.721059},{"c":381.93,"h":383.235,"l":381.71,"n":296,"o":383.01,"t":"2026-10-22T16:30:00Z","v":3002,"vw":382.554721},{"c":378.85,"h":382,"l":378.85,"n":934,"o":381.63,"t":"2026-10-22T16:45:00Z","v":17416,"vw":381.040391},{"c":378.73,"h":379.1,"l":377.2701,"n":502,"o":378.985,"t":"2026-10-22T17:00:00Z","v":11889,"vw":378.440462},{"c":380.36,"h":380.36,"l":378.55,"n":490,"o":378.735,"t":"2026-10-22T17:15:00Z","v":7456,"vw":379.115441},{"c":380.21,"h":381.4899,"l":380.03,"n":659,"o":380.03,"t":"2026-10-22T17:30:00Z","v":12335,"vw":380.590599},{"c":380.51,"h":380.94,"l":380.15,"n":710,"o":380.21,"t":"2026-10-22T17:45:00Z","v":7446,"vw":380.415182},{"c":378.38,"h":380.29,"l":378.305,"n":813,"o":380.27,"t":"2026-10-22T18:00:00Z","v":19299,"vw":378.834793},{"c":378.48,"h":378.93,"l":377.96,"n":533,"o":378.59,"t":"2026-10-22T18:15:00Z","v":7800,"vw":378.474549},{"c":378.5,"h":378.635,"l":378.07,"n":570,"o":378.635,"t":"2026-10-22T18:30:00Z","v":8704,"vw":378.233984},{"c":377.92,"h":378.5,"l":377.7,"n":749,"o":378.315,"t":"2026-10-22T18:45:00Z","v":12607,"vw":378.122384},{"c":378.465,"h":379.215,"l":377.69,"n":896,"o":377.77,"t":"2026-10-22T19:00:00Z","v":12788,"vw":378.497939},{"c":379.37,"h":379.56,"l":378.23,"n":987,"o":378.435,"t":"2026-10-22T19:15:00Z","v":13312,"vw":378.911555},{"c":379.7,"h":379.78,"l":378.48,"n":1263,"o":379.365,"t":"2026-10-22T19:30:00Z","v":20527,"vw":379.295239},{"c":381.97,"h":382.3,"l":379.51,"n":3263,"o":379.605,"t":"2026-10-22T19:45:00Z","v":69096,"vw":381.474107},{"c":381.95,"h":381.95,"l":381.95,"n":65,"o":381.95,"t":"2026-10-22T20:00:00Z","v":89915,"vw":381.95}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.1,"premium":2.1647058823529415,"strike":454.11764705882354,"iv":0.4472058823529412,"gamma":0.0036117647058823534,"theta":-0.14911764705882355,"vega":0.18866470588235296,"rho":0.027145272853483372,"breakevenPct":19.46127842418549},{"delta":0.15,"premium":3.546244131455399,"strike":440.23474178403757,"iv":0.4479098591549296,"gamma":0.004876525821596244,"theta":-0.19955774647887325,"vega":0.2508863849765258,"rho":0.04074159069467376,"breakevenPct":16.188240847098562},{"delta":0.2,"premium":5.044808126410835,"strike":429.2099322799097,"iv":0.44483566591422125,"gamma":0.005879006772009029,"theta":-0.23857742663656886,"vega":0.301131151241535,"rho":0.0543644044665607,"breakevenPct":13.694132846267978},{"delta":0.25,"premium":6.50138888888889,"strike":418.72222222222223,"iv":0.4279672222222222,"gamma":0.0068894444444444446,"theta":-0.26137111111111117,"vega":0.34117777777777775,"rho":0.06799012960116195,"breakevenPct":11.329653386859825},{"delta":0.3,"premium":8.411111111111111,"strike":411.77777777777777,"iv":0.4353977777777778,"gamma":0.007375555555555555,"theta":-0.29164888888888885,"vega":0.3731222222222222,"rho":0.08145116017859863,"breakevenPct":10.011490741952842},{"delta":0.35,"premium":10.462399999999999,"strike":405.04,"iv":0.4386392,"gamma":0.007797599999999999,"theta":-0.3133376,"vega":0.39672559999999996,"rho":0.09484578171281613,"breakevenPct":8.784500589082343},{"delta":0.4,"premium":12.586178343949047,"strike":398.44585987261144,"iv":0.4388033121019108,"gamma":0.008162165605095542,"theta":-0.3288831847133758,"vega":0.41482445859872613,"rho":0.10820770753546118,"breakevenPct":7.614095618945026},{"delta":0.45,"premium":14.78363057324841,"strike":392.0764331210191,"iv":0.43389885350318474,"gamma":0.008416942675159236,"theta":-0.33455197452229296,"vega":0.4247607643312102,"rho":0.12153912910481525,"breakevenPct":6.521812722677714},{"delta":0.5,"premium":17.367806603773584,"strike":386.0259433962264,"iv":0.43333325471698114,"gamma":0.008460259433962265,"theta":-0.33779091981132076,"vega":0.4272051886792453,"rho":0.13465451853133945,"breakevenPct":5.614281974080379},{"delta":0.55,"premium":20.139033018867924,"strike":380.12971698113205,"iv":0.43486627358490565,"gamma":0.00840129716981132,"theta":-0.33985459905660376,"vega":0.4260259433962264,"rho":0.14766541763358687,"breakevenPct":4.796112056551904},{"delta":0.6,"premium":23.442473118279565,"strike":374.15770609319,"iv":0.4365358422939068,"gamma":0.0081663082437276,"theta":-0.3334150537634408,"vega":0.4136143369175627,"rho":0.16032211661529427,"breakevenPct":4.097441867121232},{"delta":0.65,"premium":26.95452830188679,"strike":368.0880503144654,"iv":0.43781471698113206,"gamma":0.007847044025157233,"theta":-0.32375245283018866,"vega":0.3973625157232704,"rho":0.1728383342256724,"breakevenPct":3.4278252693682982},{"delta":0.7,"premium":30.91679245283018,"strike":361.7987421383648,"iv":0.43819207547169814,"gamma":0.007343899371069183,"theta":-0.30714867924528305,"vega":0.372897106918239,"rho":0.1850511652541377,"breakevenPct":2.8185716955609355},{"delta":0.75,"premium":35.88618421052632,"strike":354.780701754386,"iv":0.4427364035087719,"gamma":0.006625877192982456,"theta":-0.28642894736842106,"vega":0.3401166666666667,"rho":0.19653281375808346,"breakevenPct":2.2822060387255623},{"delta":0.8,"premium":41.82381786339756,"strike":346.97022767075305,"iv":0.4495570928196147,"gamma":0.005766725043782836,"theta":-0.2607716287215411,"vega":0.3000180385288966,"rho":0.2073031520898507,"breakevenPct":1.7918694944758733},{"delta":0.85,"premium":49.110240963855425,"strike":337.95180722891564,"iv":0.45606385542168676,"gamma":0.004754216867469879,"theta":-0.22616265060240964,"vega":0.24999518072289156,"rho":0.21705716378221704,"breakevenPct":1.3384076954499484},{"delta":0.9,"premium":58.57642642642644,"strike":326.87687687687685,"iv":0.46091621621621626,"gamma":0.0035189189189189177,"theta":-0.17993123123123117,"vega":0.18819639639639635,"rho":0.22510632443961773,"breakevenPct":0.9172151599170878}],"put":[{"delta":0.1,"premium":2.6727848101265823,"strike":323.2911392405063,"iv":0.49570253164556966,"gamma":0.00329620253164557,"theta":-0.1563139240506329,"vega":0.18856455696202531,"rho":-0.03346926855026954,"breakevenPct":16.05750636722614},{"delta":0.15,"premium":4.097682119205298,"strike":337.52759381898454,"iv":0.46074547461368653,"gamma":0.0047280353200883,"theta":-0.19187461368653422,"vega":0.25007152317880793,"rho":-0.05023067886522126,"breakevenPct":12.703256525781052},{"delta":0.2,"premium":5.92302100161551,"strike":346.2681744749596,"iv":0.4596670436187399,"gamma":0.005626817447495961,"theta":-0.2286933764135703,"vega":0.29961809369951536,"rho":-0.06718157417327493,"breakevenPct":10.892746832479615},{"delta":0.25,"premium":7.81236559139785,"strike":354.1321044546851,"iv":0.4544431643625192,"gamma":0.006454531490015361,"theta":-0.25529969278033793,"vega":0.3403490015360983,"rho":-0.0841526923054767,"breakevenPct":9.328514501037503},{"delta":0.3,"premium":9.80688775510204,"strike":361.5051020408163,"iv":0.44562474489795917,"gamma":0.007220408163265306,"theta":-0.273277806122449,"vega":0.3731043367346939,"rho":-0.1011744355059702,"breakevenPct":7.920352327342768},{"delta":0.35,"premium":12.16658163265306,"strike":367.88265306122446,"iv":0.4453058673469388,"gamma":0.00773061224489796,"theta":-0.28928545918367343,"vega":0.3972752551020408,"rho":-0.11839810087253937,"breakevenPct":6.86841957623473},{"delta":0.4,"premium":14.877703523693805,"strike":374.0583232077764,"iv":0.4470668286755771,"gamma":0.008021749696233293,"theta":-0.3008498177399757,"vega":0.4137007290400972,"rho":-0.135837124114977,"breakevenPct":5.961351044879526},{"delta":0.45,"premium":17.77459926017263,"strike":380.1356350184957,"iv":0.44983526510480887,"gamma":0.0082,"theta":-0.3099972872996301,"vega":0.426031196054254,"rho":-0.15339028116626652,"breakevenPct":5.12867240258592},{"delta":0.5,"premium":21.165474722564735,"strike":386.3008631319359,"iv":0.4514382244143033,"gamma":0.0082,"theta":-0.3098739827373613,"vega":0.42744919852034524,"rho":-0.17125905015245135,"breakevenPct":4.402307001080988},{"delta":0.55,"premium":24.73358681875792,"strike":392.53485424588087,"iv":0.4516902408111534,"gamma":0.008123954372623575,"theta":-0.3053640050697085,"vega":0.4245230671736375,"rho":-0.18924340352970798,"breakevenPct":3.7043415559306294},{"delta":0.6,"premium":28.567553865652723,"strike":398.871989860583,"iv":0.44991584283903674,"gamma":0.00793384030418251,"theta":-0.2942740177439797,"vega":0.4150807351077313,"rho":-0.20740113349357228,"breakevenPct":3.048976045312134},{"delta":0.65,"premium":33.23389121338913,"strike":405.73221757322176,"iv":0.45040251046025104,"gamma":0.007613389121338913,"theta":-0.27802677824267785,"vega":0.39694853556485354,"rho":-0.2261530509265358,"breakevenPct":2.474584013658161},{"delta":0.7,"premium":38.57836538461538,"strike":413.10897435897436,"iv":0.4521192307692308,"gamma":0.007151282051282052,"theta":-0.2578865384615385,"vega":0.3730102564102564,"rho":-0.24539764840287148,"breakevenPct":1.9425032139392628},{"delta":0.75,"premium":45.02134268537074,"strike":421.40280561122245,"iv":0.45593266533066135,"gamma":0.00647374749498998,"theta":-0.2327739478957916,"vega":0.34158697394789583,"rho":-0.26544940718312005,"breakevenPct":1.4579230459872503},{"delta":0.8,"premium":53.60045871559633,"strike":431.6284403669725,"iv":0.46491422018348627,"gamma":0.005569724770642202,"theta":-0.20254701834862385,"vega":0.3009279816513762,"rho":-0.2870973039825813,"breakevenPct":1.0268407772283896},{"delta":0.85,"premium":64.24230769230768,"strike":443.8461538461538,"iv":0.47144615384615385,"gamma":0.004592307692307693,"theta":-0.16157692307692312,"vega":0.25029230769230776,"rho":-0.31033081618746655,"breakevenPct":0.6142567996213754},{"delta":0.9,"premium":80.10844594594596,"strike":461.14864864864865,"iv":0.4865844594594595,"gamma":0.003342567567567566,"theta":-0.11277567567567565,"vega":0.18889932432432427,"rho":-0.33760739353762753,"breakevenPct":0.23819800950315032}]},"raw":{"call":[{"delta":0.1,"premium":2.1647058823529415,"strike":454.11764705882354,"iv":0.4472058823529412,"gamma":0.0036117647058823534,"theta":-0.14911764705882355,"vega":0.18866470588235296,"rho":0.027145272853483372,"breakevenPct":19.46127842418549},{"delta":0.15,"premium":3.546244131455399,"strike":440.23474178403757,"iv":0.4479098591549296,"gamma":0.004876525821596244,"theta":-0.19955774647887325,"vega":0.2508863849765258,"rho":0.04074159069467376,"breakevenPct":16.188240847098562},{"delta":0.2,"premium":5.044808126410835,"strike":429.2099322799097,"iv":0.44483566591422125,"gamma":0.005879006772009029,"theta":-0.23857742663656886,"vega":0.301131151241535,"rho":0.0543644044665607,"breakevenPct":13.694132846267978},{"delta":0.25,"premium":6.50138888888889,"strike":418.72222222222223,"iv":0.4279672222222222,"gamma":0.0068894444444444446,"theta":-0.26137111111111117,"vega":0.34117777777777775,"rho":0.06799012960116195,"breakevenPct":11.329653386859825},{"delta":0.3,"premium":8.411111111111111,"strike":411.77777777777777,"iv":0.4353977777777778,"gamma":0.007375555555555555,"theta":-0.29164888888888885,"vega":0.3731222222222222,"rho":0.08145116017859863,"breakevenPct":10.011490741952842},{"delta":0.35,"premium":10.462399999999999,"strike":405.04,"iv":0.4386392,"gamma":0.007797599999999999,"theta":-0.3133376,"vega":0.39672559999999996,"rho":0.09484578171281613,"breakevenPct":8.784500589082343},{"delta":0.4,"premium":12.586178343949047,"strike":398.44585987261144,"iv":0.4388033121019108,"gamma":0.008162165605095542,"theta":-0.3288831847133758,"vega":0.41482445859872613,"rho":0.10820770753546118,"breakevenPct":7.614095618945026},{"delta":0.45,"premium":14.78363057324841,"strike":392.0764331210191,"iv":0.43389885350318474,"gamma":0.008416942675159236,"theta":-0.33455197452229296,"vega":0.4247607643312102,"rho":0.12153912910481525,"breakevenPct":6.521812722677714},{"delta":0.5,"premium":17.367806603773584,"strike":386.0259433962264,"iv":0.43333325471698114,"gamma":0.008460259433962265,"theta":-0.33779091981132076,"vega":0.4272051886792453,"rho":0.13465451853133945,"breakevenPct":5.614281974080379},{"delta":0.55,"premium":20.139033018867924,"strike":380.12971698113205,"iv":0.43486627358490565,"gamma":0.00840129716981132,"theta":-0.33985459905660376,"vega":0.4260259433962264,"rho":0.14766541763358687,"breakevenPct":4.796112056551904},{"delta":0.6,"premium":23.442473118279565,"strike":374.15770609319,"iv":0.4365358422939068,"gamma":0.0081663082437276,"theta":-0.3334150537634408,"vega":0.4136143369175627,"rho":0.16032211661529427,"breakevenPct":4.097441867121232},{"delta":0.65,"premium":26.95452830188679,"strike":368.0880503144654,"iv":0.43781471698113206,"gamma":0.007847044025157233,"theta":-0.32375245283018866,"vega":0.3973625157232704,"rho":0.1728383342256724,"breakevenPct":3.4278252693682982},{"delta":0.7,"premium":30.91679245283018,"strike":361.7987421383648,"iv":0.43819207547169814,"gamma":0.007343899371069183,"theta":-0.30714867924528305,"vega":0.372897106918239,"rho":0.1850511652541377,"breakevenPct":2.8185716955609355},{"delta":0.75,"premium":35.88618421052632,"strike":354.780701754386,"iv":0.4427364035087719,"gamma":0.006625877192982456,"theta":-0.28642894736842106,"vega":0.3401166666666667,"rho":0.19653281375808346,"breakevenPct":2.2822060387255623},{"delta":0.8,"premium":41.82381786339756,"strike":346.97022767075305,"iv":0.4495570928196147,"gamma":0.005766725043782836,"theta":-0.2607716287215411,"vega":0.3000180385288966,"rho":0.2073031520898507,"breakevenPct":1.7918694944758733},{"delta":0.85,"premium":49.110240963855425,"strike":337.95180722891564,"iv":0.45606385542168676,"gamma":0.004754216867469879,"theta":-0.22616265060240964,"vega":0.24999518072289156,"rho":0.21705716378221704,"breakevenPct":1.3384076954499484},{"delta":0.9,"premium":58.57642642642644,"strike":326.87687687687685,"iv":0.46091621621621626,"gamma":0.0035189189189189177,"theta":-0.17993123123123117,"vega":0.18819639639639635,"rho":0.22510632443961773,"breakevenPct":0.9172151599170878}],"put":[{"delta":0.1,"premium":2.6727848101265823,"strike":323.2911392405063,"iv":0.49570253164556966,"gamma":0.00329620253164557,"theta":-0.1563139240506329,"vega":0.18856455696202531,"rho":-0.03346926855026954,"breakevenPct":16.05750636722614},{"delta":0.15,"premium":4.097682119205298,"strike":337.52759381898454,"iv":0.46074547461368653,"gamma":0.0047280353200883,"theta":-0.19187461368653422,"vega":0.25007152317880793,"rho":-0.05023067886522126,"breakevenPct":12.703256525781052},{"delta":0.2,"premium":5.92302100161551,"strike":346.2681744749596,"iv":0.4596670436187399,"gamma":0.005626817447495961,"theta":-0.2286933764135703,"vega":0.29961809369951536,"rho":-0.06718157417327493,"breakevenPct":10.892746832479615},{"delta":0.25,"premium":7.81236559139785,"strike":354.1321044546851,"iv":0.4544431643625192,"gamma":0.006454531490015361,"theta":-0.25529969278033793,"vega":0.3403490015360983,"rho":-0.0841526923054767,"breakevenPct":9.328514501037503},{"delta":0.3,"premium":9.80688775510204,"strike":361.5051020408163,"iv":0.44562474489795917,"gamma":0.007220408163265306,"theta":-0.273277806122449,"vega":0.3731043367346939,"rho":-0.1011744355059702,"breakevenPct":7.920352327342768},{"delta":0.35,"premium":12.16658163265306,"strike":367.88265306122446,"iv":0.4453058673469388,"gamma":0.00773061224489796,"theta":-0.28928545918367343,"vega":0.3972752551020408,"rho":-0.11839810087253937,"breakevenPct":6.86841957623473},{"delta":0.4,"premium":14.877703523693805,"strike":374.0583232077764,"iv":0.4470668286755771,"gamma":0.008021749696233293,"theta":-0.3008498177399757,"vega":0.4137007290400972,"rho":-0.135837124114977,"breakevenPct":5.961351044879526},{"delta":0.45,"premium":17.77459926017263,"strike":380.1356350184957,"iv":0.44983526510480887,"gamma":0.0082,"theta":-0.3099972872996301,"vega":0.426031196054254,"rho":-0.15339028116626652,"breakevenPct":5.12867240258592},{"delta":0.5,"premium":21.165474722564735,"strike":386.3008631319359,"iv":0.4514382244143033,"gamma":0.0082,"theta":-0.3098739827373613,"vega":0.42744919852034524,"rho":-0.17125905015245135,"breakevenPct":4.402307001080988},{"delta":0.55,"premium":24.73358681875792,"strike":392.53485424588087,"iv":0.4516902408111534,"gamma":0.008123954372623575,"theta":-0.3053640050697085,"vega":0.4245230671736375,"rho":-0.18924340352970798,"breakevenPct":3.7043415559306294},{"delta":0.6,"premium":28.567553865652723,"strike":398.871989860583,"iv":0.44991584283903674,"gamma":0.00793384030418251,"theta":-0.2942740177439797,"vega":0.4150807351077313,"rho":-0.20740113349357228,"breakevenPct":3.048976045312134},{"delta":0.65,"premium":33.23389121338913,"strike":405.73221757322176,"iv":0.45040251046025104,"gamma":0.007613389121338913,"theta":-0.27802677824267785,"vega":0.39694853556485354,"rho":-0.2261530509265358,"breakevenPct":2.474584013658161},{"delta":0.7,"premium":38.57836538461538,"strike":413.10897435897436,"iv":0.4521192307692308,"gamma":0.007151282051282052,"theta":-0.2578865384615385,"vega":0.3730102564102564,"rho":-0.24539764840287148,"breakevenPct":1.9425032139392628},{"delta":0.75,"premium":45.02134268537074,"strike":421.40280561122245,"iv":0.45593266533066135,"gamma":0.00647374749498998,"theta":-0.2327739478957916,"vega":0.34158697394789583,"rho":-0.26544940718312005,"breakevenPct":1.4579230459872503},{"delta":0.8,"premium":53.60045871559633,"strike":431.6284403669725,"iv":0.46491422018348627,"gamma":0.005569724770642202,"theta":-0.20254701834862385,"vega":0.3009279816513762,"rho":-0.2870973039825813,"breakevenPct":1.0268407772283896},{"delta":0.85,"premium":64.24230769230768,"strike":443.8461538461538,"iv":0.47144615384615385,"gamma":0.004592307692307693,"theta":-0.16157692307692312,"vega":0.25029230769230776,"rho":-0.31033081618746655,"breakevenPct":0.6142567996213754},{"delta":0.9,"premium":80.10844594594596,"strike":461.14864864864865,"iv":0.4865844594594595,"gamma":0.003342567567567566,"theta":-0.11277567567567565,"vega":0.18889932432432427,"rho":-0.33760739353762753,"breakevenPct":0.23819800950315032}]}},"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"}}