{"symbol":"ROK","url":"https://intraalpha.com/companies/ROK","capturedAt":"2026-10-22T23:21:38.646Z","state":"ready","quote":{"symbol":"ROK","last_price":423.87,"prev_close":438.51,"regular_close":423.87,"change":-14.64,"change_pct":-3.3386,"regular_change":-14.64,"regular_change_pct":-3.3386,"extended_change":0,"extended_change_pct":0,"bid":410.33,"ask":436.28,"bid_size":40,"ask_size":40,"volume":1472877,"vwap":422.860359,"open":430.52,"high":431.09,"low":417.62,"close":423.87,"trade_count":42982,"last_trade_at":"2026-10-22T23:00:00.001435931Z","last_quote_at":"2026-10-22T21:01:49.720542599Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T19:21:36.346477251-04:00","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":"ROK","fetched_at":"2026-10-22T23:21:36.859080+00:00","name":"Rockwell Automation Inc","exchange":"NYSE","currency":"USD","sector":"INDUSTRIALS","industry":"SPECIALTY INDUSTRIAL MACHINERY","country":"USA","description":"Rockwell Automation, Inc. is an American provider of industrial automation and information technology. Its brands include Allen-Bradley and Factory Talk software.","fiscal_year_end":"September","latest_quarter":"2026-06-30","market_cap":48794743000,"ebitda":2092000000,"pe_ratio":41.06,"peg_ratio":1.909,"book_value":31.46,"dividend_per_share":5.45,"dividend_yield":0.0127,"eps":10.68,"revenue_ttm":8973000000,"gross_profit_ttm":4405000000,"profit_margin":0.134,"operating_margin_ttm":0.21,"return_on_assets_ttm":0.0999,"return_on_equity_ttm":0.306,"quarterly_earnings_growth":0.404,"quarterly_revenue_growth":0.079,"analyst_target_price":474.88,"analyst_number":3,"beta":1.501,"fifty_two_week_high":495.83,"fifty_two_week_low":345.4,"fifty_day_ma":431.64,"two_hundred_day_ma":426.24,"shares_outstanding":111274000,"forward_pe":29.76,"price_to_sales":5.44,"price_to_book":13.76,"ev_to_revenue":5.71,"ev_to_ebitda":28.85},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T23:21:36.859080+00:00"},"optionObservedAt":"2026-10-22T19:55:03.826Z","bars":[{"c":419.83,"h":419.83,"l":419.83,"n":5,"o":419.83,"t":"2026-10-15T12:40:00Z","v":124,"vw":419.83},{"c":419.96,"h":419.96,"l":419.96,"n":1,"o":419.96,"t":"2026-10-15T12:55:00Z","v":66,"vw":419.96},{"c":417,"h":419,"l":415,"n":483,"o":419,"t":"2026-10-15T13:30:00Z","v":17102,"vw":416.601344},{"c":419.08,"h":419.08,"l":416.46,"n":197,"o":416.46,"t":"2026-10-15T13:35:00Z","v":2169,"vw":417.628377},{"c":419.0325,"h":421.84,"l":417.94,"n":159,"o":419.8082,"t":"2026-10-15T13:40:00Z","v":2581,"vw":419.901698},{"c":417.75,"h":419.025,"l":416.1,"n":363,"o":419.025,"t":"2026-10-15T13:45:00Z","v":5980,"vw":417.219666},{"c":413.82,"h":417.7,"l":413.82,"n":439,"o":417.7,"t":"2026-10-15T13:50:00Z","v":6450,"vw":415.433522},{"c":414.01,"h":414.09,"l":412.65,"n":419,"o":414.02,"t":"2026-10-15T13:55:00Z","v":8333,"vw":413.344636},{"c":415.155,"h":417.8,"l":413.34,"n":468,"o":413.73,"t":"2026-10-15T14:00:00Z","v":7441,"vw":415.287837},{"c":416.62,"h":416.7867,"l":414.74,"n":332,"o":415.155,"t":"2026-10-15T14:05:00Z","v":8262,"vw":415.503386},{"c":416,"h":417.29,"l":415.41,"n":473,"o":416.61,"t":"2026-10-15T14:10:00Z","v":7936,"vw":416.217104},{"c":416.2,"h":416.515,"l":415.8,"n":351,"o":416.49,"t":"2026-10-15T14:15:00Z","v":5996,"vw":416.153202},{"c":416.165,"h":417.4,"l":416.04,"n":272,"o":416.205,"t":"2026-10-15T14:20:00Z","v":4605,"vw":416.647925},{"c":416.41,"h":416.745,"l":416.19,"n":248,"o":416.24,"t":"2026-10-15T14:25:00Z","v":4254,"vw":416.426878},{"c":417.635,"h":417.75,"l":416.095,"n":340,"o":416.21,"t":"2026-10-15T14:30:00Z","v":6362,"vw":416.835131},{"c":418.7,"h":418.89,"l":416.965,"n":266,"o":417.6675,"t":"2026-10-15T14:35:00Z","v":3383,"vw":417.550524},{"c":419.75,"h":419.84,"l":418.435,"n":332,"o":418.56,"t":"2026-10-15T14:40:00Z","v":8472,"vw":419.239258},{"c":419.13,"h":420.44,"l":419.105,"n":359,"o":419.6975,"t":"2026-10-15T14:45:00Z","v":9449,"vw":419.769889},{"c":418.85,"h":420,"l":418.81,"n":563,"o":419.4,"t":"2026-10-15T14:50:00Z","v":26479,"vw":419.330423},{"c":418.995,"h":419.63,"l":417.925,"n":699,"o":418.95,"t":"2026-10-15T14:55:00Z","v":22009,"vw":418.688367},{"c":418.5,"h":419.45,"l":417.72,"n":744,"o":418.99,"t":"2026-10-15T15:00:00Z","v":29277,"vw":418.5233},{"c":417.785,"h":418.525,"l":416.61,"n":501,"o":418.42,"t":"2026-10-15T15:05:00Z","v":12600,"vw":417.810365},{"c":419.48,"h":419.48,"l":417.5375,"n":338,"o":417.785,"t":"2026-10-15T15:10:00Z","v":8277,"vw":418.706729},{"c":420.99,"h":421.47,"l":419.15,"n":355,"o":419.495,"t":"2026-10-15T15:15:00Z","v":8505,"vw":419.955533},{"c":420.885,"h":421.26,"l":420.73,"n":343,"o":420.925,"t":"2026-10-15T15:20:00Z","v":7334,"vw":421.029575},{"c":420.9,"h":421.13,"l":420.8,"n":283,"o":421.12,"t":"2026-10-15T15:25:00Z","v":3960,"vw":420.952302},{"c":420.42,"h":420.76,"l":419.87,"n":544,"o":420.73,"t":"2026-10-15T15:30:00Z","v":10748,"vw":420.498994},{"c":419.79,"h":420.445,"l":419.79,"n":404,"o":420.13,"t":"2026-10-15T15:35:00Z","v":5188,"vw":420.119935},{"c":420.26,"h":420.6,"l":419.8,"n":306,"o":419.805,"t":"2026-10-15T15:40:00Z","v":5570,"vw":420.287793},{"c":420.955,"h":421.04,"l":419.99,"n":270,"o":420.18,"t":"2026-10-15T15:45:00Z","v":4576,"vw":420.518035},{"c":420.36,"h":421.045,"l":419.76,"n":343,"o":420.77,"t":"2026-10-15T15:50:00Z","v":8087,"vw":420.19105},{"c":421.105,"h":421.105,"l":419.93,"n":312,"o":420.1,"t":"2026-10-15T15:55:00Z","v":4576,"vw":420.444605},{"c":420.46,"h":421.515,"l":420.44,"n":959,"o":421.145,"t":"2026-10-15T16:00:00Z","v":33816,"vw":420.814092},{"c":419.26,"h":420.66,"l":418.74,"n":1784,"o":420.45,"t":"2026-10-15T16:05:00Z","v":198597,"vw":419.422666},{"c":419.12,"h":419.32,"l":418.78,"n":213,"o":419.275,"t":"2026-10-15T16:10:00Z","v":5176,"vw":419.068124},{"c":418.99,"h":419.46,"l":418.72,"n":427,"o":419.12,"t":"2026-10-15T16:15:00Z","v":12837,"vw":419.08041},{"c":419.61,"h":419.76,"l":418.82,"n":160,"o":419.43,"t":"2026-10-15T16:20:00Z","v":3140,"vw":419.301319},{"c":419.42,"h":419.725,"l":418.89,"n":241,"o":419.685,"t":"2026-10-15T16:25:00Z","v":4485,"vw":419.313881},{"c":419.2,"h":419.47,"l":419.01,"n":170,"o":419.34,"t":"2026-10-15T16:30:00Z","v":2427,"vw":419.244939},{"c":419.91,"h":420.485,"l":419.225,"n":660,"o":419.225,"t":"2026-10-15T16:35:00Z","v":23861,"vw":419.702948},{"c":420.0975,"h":420.36,"l":419.5201,"n":390,"o":419.86,"t":"2026-10-15T16:40:00Z","v":9896,"vw":419.911739},{"c":419.96,"h":421.02,"l":419.7,"n":416,"o":420.6925,"t":"2026-10-15T16:45:00Z","v":12829,"vw":419.930112},{"c":420.235,"h":420.235,"l":418.81,"n":273,"o":419.79,"t":"2026-10-15T16:50:00Z","v":4234,"vw":419.537565},{"c":419.975,"h":420.1,"l":419.46,"n":269,"o":419.98,"t":"2026-10-15T16:55:00Z","v":6854,"vw":419.889337},{"c":419.58,"h":420.02,"l":419.58,"n":227,"o":419.93,"t":"2026-10-15T17:00:00Z","v":5688,"vw":419.777474},{"c":420,"h":420.24,"l":419.68,"n":343,"o":419.785,"t":"2026-10-15T17:05:00Z","v":10060,"vw":419.864231},{"c":420.295,"h":420.455,"l":419.99,"n":291,"o":420.11,"t":"2026-10-15T17:10:00Z","v":5692,"vw":420.284573},{"c":420.2,"h":420.855,"l":420.01,"n":443,"o":420.33,"t":"2026-10-15T17:15:00Z","v":10044,"vw":420.41789},{"c":420.99,"h":420.99,"l":419.98,"n":330,"o":420.13,"t":"2026-10-15T17:20:00Z","v":14486,"vw":420.220341},{"c":421.08,"h":421.24,"l":420.59,"n":167,"o":420.99,"t":"2026-10-15T17:25:00Z","v":1526,"vw":420.983915},{"c":421.6625,"h":421.965,"l":421.085,"n":266,"o":421.085,"t":"2026-10-15T17:30:00Z","v":3264,"vw":421.508647},{"c":421.895,"h":422.17,"l":421.63,"n":218,"o":421.63,"t":"2026-10-15T17:35:00Z","v":2715,"vw":421.932001},{"c":420.96,"h":422.1,"l":420.88,"n":878,"o":422.055,"t":"2026-10-15T17:40:00Z","v":45481,"vw":421.285524},{"c":420.21,"h":421.26,"l":420.21,"n":356,"o":421.005,"t":"2026-10-15T17:45:00Z","v":6450,"vw":420.96174},{"c":420.59,"h":421.08,"l":420.12,"n":463,"o":420.49,"t":"2026-10-15T17:50:00Z","v":14022,"vw":420.942419},{"c":421.08,"h":421.08,"l":420.42,"n":279,"o":420.42,"t":"2026-10-15T17:55:00Z","v":11923,"vw":420.771774},{"c":420.38,"h":421.05,"l":420.18,"n":272,"o":420.83,"t":"2026-10-15T18:00:00Z","v":5193,"vw":420.560406},{"c":419.5675,"h":420.345,"l":419.46,"n":346,"o":420.345,"t":"2026-10-15T18:05:00Z","v":8454,"vw":420.059788},{"c":418.89,"h":419.68,"l":418.451,"n":349,"o":419.68,"t":"2026-10-15T18:10:00Z","v":4938,"vw":419.053503},{"c":419.28,"h":419.315,"l":416.65,"n":573,"o":418.73,"t":"2026-10-15T18:15:00Z","v":17793,"vw":418.044212},{"c":418.38,"h":419.61,"l":418.01,"n":460,"o":419.61,"t":"2026-10-15T18:20:00Z","v":14599,"vw":418.704012},{"c":418.945,"h":419.31,"l":418.25,"n":236,"o":418.25,"t":"2026-10-15T18:25:00Z","v":78228,"vw":418.264664},{"c":418.685,"h":419.24,"l":418.6,"n":446,"o":418.88,"t":"2026-10-15T18:30:00Z","v":7256,"vw":418.95515},{"c":418.06,"h":418.86,"l":418.06,"n":365,"o":418.53,"t":"2026-10-15T18:35:00Z","v":6690,"vw":418.525241},{"c":417.94,"h":418.065,"l":417.8,"n":224,"o":417.86,"t":"2026-10-15T18:40:00Z","v":2500,"vw":417.991152},{"c":417.75,"h":418.03,"l":417.75,"n":299,"o":417.91,"t":"2026-10-15T18:45:00Z","v":3922,"vw":417.889902},{"c":418.24,"h":418.26,"l":417.925,"n":537,"o":417.925,"t":"2026-10-15T18:50:00Z","v":17318,"vw":418.190391},{"c":418.5,"h":418.76,"l":417.93,"n":566,"o":418.32,"t":"2026-10-15T18:55:00Z","v":15322,"vw":418.34043},{"c":419.31,"h":419.385,"l":418.6551,"n":352,"o":418.6551,"t":"2026-10-15T19:00:00Z","v":4985,"vw":419.131338},{"c":418.7825,"h":419.52,"l":418.21,"n":614,"o":419.3,"t":"2026-10-15T19:05:00Z","v":12464,"vw":418.927353},{"c":419.94,"h":419.94,"l":418.54,"n":477,"o":418.765,"t":"2026-10-15T19:10:00Z","v":10298,"vw":418.817001},{"c":420.3725,"h":420.64,"l":419.93,"n":299,"o":419.98,"t":"2026-10-15T19:15:00Z","v":6395,"vw":420.200241},{"c":420.1,"h":420.74,"l":420.09,"n":435,"o":420.375,"t":"2026-10-15T19:20:00Z","v":8350,"vw":420.384265},{"c":419.62,"h":420.36,"l":419.44,"n":562,"o":420.2,"t":"2026-10-15T19:25:00Z","v":13705,"vw":419.813837},{"c":420.185,"h":420.185,"l":419.25,"n":789,"o":419.46,"t":"2026-10-15T19:30:00Z","v":35542,"vw":419.696383},{"c":420.57,"h":421.17,"l":420.03,"n":640,"o":420.185,"t":"2026-10-15T19:35:00Z","v":16570,"vw":420.491908},{"c":421.06,"h":421.21,"l":420.57,"n":540,"o":420.57,"t":"2026-10-15T19:40:00Z","v":10411,"vw":420.903836},{"c":420.505,"h":421.46,"l":420.505,"n":669,"o":421.26,"t":"2026-10-15T19:45:00Z","v":12013,"vw":421.135216},{"c":421.27,"h":421.28,"l":420.11,"n":789,"o":420.37,"t":"2026-10-15T19:50:00Z","v":18673,"vw":420.561778},{"c":421.86,"h":422.61,"l":421.11,"n":3229,"o":421.425,"t":"2026-10-15T19:55:00Z","v":73983,"vw":422.058377},{"c":422.03,"h":422.03,"l":422.03,"n":86,"o":422.03,"t":"2026-10-15T20:00:00Z","v":172759,"vw":422.03},{"c":423.3175,"h":426.29,"l":422.36,"n":422,"o":423.21,"t":"2026-10-16T13:30:00Z","v":54484,"vw":423.582194},{"c":425.215,"h":425.43,"l":422.0927,"n":238,"o":423.05,"t":"2026-10-16T13:35:00Z","v":5365,"vw":424.171972},{"c":427.39,"h":427.98,"l":424.1,"n":425,"o":425.14,"t":"2026-10-16T13:40:00Z","v":9312,"vw":425.555226},{"c":428.875,"h":429.475,"l":427.75,"n":269,"o":428.18,"t":"2026-10-16T13:45:00Z","v":4868,"vw":428.519726},{"c":427.25,"h":429.37,"l":426.69,"n":621,"o":428.655,"t":"2026-10-16T13:50:00Z","v":22022,"vw":427.93293},{"c":430.44,"h":430.8,"l":426.64,"n":405,"o":427.095,"t":"2026-10-16T13:55:00Z","v":209548,"vw":427.997391},{"c":432.765,"h":433.58,"l":430.3,"n":742,"o":430.3,"t":"2026-10-16T14:00:00Z","v":26349,"vw":431.615834},{"c":431.88,"h":433.62,"l":431.83,"n":341,"o":432.765,"t":"2026-10-16T14:05:00Z","v":8330,"vw":432.82758},{"c":430.53,"h":432.5099,"l":430.1,"n":551,"o":431.61,"t":"2026-10-16T14:10:00Z","v":17742,"vw":431.251107},{"c":432.01,"h":432.4199,"l":431.05,"n":345,"o":431.05,"t":"2026-10-16T14:15:00Z","v":8197,"vw":431.97005},{"c":433.6025,"h":434.37,"l":431.87,"n":701,"o":432.01,"t":"2026-10-16T14:20:00Z","v":21637,"vw":433.538546},{"c":432.48,"h":433.56,"l":432.17,"n":222,"o":433.56,"t":"2026-10-16T14:25:00Z","v":9592,"vw":432.693796},{"c":433.05,"h":433.44,"l":432.47,"n":424,"o":432.47,"t":"2026-10-16T14:30:00Z","v":10677,"vw":432.956325},{"c":432.665,"h":434.13,"l":432.1801,"n":441,"o":433.13,"t":"2026-10-16T14:35:00Z","v":16262,"vw":433.22697},{"c":432.92,"h":432.945,"l":432.34,"n":318,"o":432.6925,"t":"2026-10-16T14:40:00Z","v":7578,"vw":432.688721},{"c":433.51,"h":433.76,"l":432.53,"n":351,"o":432.705,"t":"2026-10-16T14:45:00Z","v":6984,"vw":433.228081},{"c":432.23,"h":433.595,"l":431.88,"n":230,"o":433.58,"t":"2026-10-16T14:50:00Z","v":4758,"vw":432.748663},{"c":432.34,"h":432.56,"l":432.175,"n":151,"o":432.225,"t":"2026-10-16T14:55:00Z","v":2198,"vw":432.37498},{"c":432.26,"h":432.63,"l":431.92,"n":278,"o":432.3,"t":"2026-10-16T15:00:00Z","v":4344,"vw":432.314689},{"c":431.625,"h":432.28,"l":431.475,"n":277,"o":431.84,"t":"2026-10-16T15:05:00Z","v":5042,"vw":431.820206},{"c":429.685,"h":431.29,"l":429.6775,"n":397,"o":431.29,"t":"2026-10-16T15:10:00Z","v":9991,"vw":430.558273},{"c":429.18,"h":429.62,"l":429.02,"n":294,"o":429.61,"t":"2026-10-16T15:15:00Z","v":6309,"vw":429.395968},{"c":428.34,"h":429.33,"l":427.755,"n":555,"o":429.33,"t":"2026-10-16T15:20:00Z","v":16259,"vw":428.219593},{"c":428.71,"h":428.74,"l":427.87,"n":359,"o":428.47,"t":"2026-10-16T15:25:00Z","v":12377,"vw":428.294903},{"c":429.835,"h":429.84,"l":428.485,"n":278,"o":428.485,"t":"2026-10-16T15:30:00Z","v":5712,"vw":429.230904},{"c":429.46,"h":429.91,"l":428.73,"n":263,"o":429.84,"t":"2026-10-16T15:35:00Z","v":4073,"vw":429.355239},{"c":428.77,"h":429.64,"l":428.3,"n":317,"o":429.46,"t":"2026-10-16T15:40:00Z","v":5022,"vw":429.154604},{"c":428.68,"h":429.01,"l":428.2,"n":294,"o":428.33,"t":"2026-10-16T15:45:00Z","v":4852,"vw":428.739826},{"c":428.455,"h":428.84,"l":428.16,"n":244,"o":428.68,"t":"2026-10-16T15:50:00Z","v":5278,"vw":428.510209},{"c":427.82,"h":428.43,"l":427.82,"n":438,"o":428.43,"t":"2026-10-16T15:55:00Z","v":12198,"vw":428.22453},{"c":428.375,"h":428.52,"l":427.82,"n":448,"o":427.95,"t":"2026-10-16T16:00:00Z","v":13637,"vw":428.168836},{"c":429,"h":429.12,"l":428.2875,"n":474,"o":428.6,"t":"2026-10-16T16:05:00Z","v":18429,"vw":428.634223},{"c":428.51,"h":429.124,"l":428,"n":287,"o":428.985,"t":"2026-10-16T16:10:00Z","v":5537,"vw":428.529507},{"c":428.28,"h":429.03,"l":428.03,"n":140,"o":428.96,"t":"2026-10-16T16:15:00Z","v":3349,"vw":428.492068},{"c":428.01,"h":428.93,"l":428.01,"n":298,"o":428.285,"t":"2026-10-16T16:20:00Z","v":5301,"vw":428.51813},{"c":427.61,"h":428.02,"l":427.52,"n":208,"o":427.9,"t":"2026-10-16T16:25:00Z","v":3611,"vw":427.781305},{"c":427.27,"h":427.9187,"l":427.17,"n":286,"o":427.53,"t":"2026-10-16T16:30:00Z","v":6480,"vw":427.458517},{"c":428.475,"h":428.76,"l":427.25,"n":339,"o":427.25,"t":"2026-10-16T16:35:00Z","v":7490,"vw":428.177966},{"c":428.73,"h":429.14,"l":428.47,"n":276,"o":428.47,"t":"2026-10-16T16:40:00Z","v":4075,"vw":428.754643},{"c":427.92,"h":429,"l":427.915,"n":431,"o":428.7425,"t":"2026-10-16T16:45:00Z","v":14362,"vw":428.600149},{"c":428.375,"h":428.51,"l":427.73,"n":168,"o":427.97,"t":"2026-10-16T16:50:00Z","v":3011,"vw":428.173151},{"c":428.79,"h":428.79,"l":428.25,"n":208,"o":428.32,"t":"2026-10-16T16:55:00Z","v":3563,"vw":428.583886},{"c":428.2,"h":429.04,"l":428.04,"n":414,"o":428.79,"t":"2026-10-16T17:00:00Z","v":8610,"vw":428.696118},{"c":428.88,"h":429.01,"l":428.05,"n":252,"o":428.285,"t":"2026-10-16T17:05:00Z","v":7427,"vw":428.250901},{"c":428.9,"h":429.19,"l":428.51,"n":225,"o":428.91,"t":"2026-10-16T17:10:00Z","v":3325,"vw":428.892827},{"c":428.49,"h":428.775,"l":428.15,"n":242,"o":428.775,"t":"2026-10-16T17:15:00Z","v":3330,"vw":428.42211},{"c":428.33,"h":428.37,"l":427.53,"n":485,"o":428.22,"t":"2026-10-16T17:20:00Z","v":18776,"vw":427.946763},{"c":429.165,"h":429.165,"l":428.105,"n":233,"o":428.105,"t":"2026-10-16T17:25:00Z","v":3090,"vw":428.514029},{"c":430.42,"h":430.42,"l":428.24,"n":370,"o":429.155,"t":"2026-10-16T17:30:00Z","v":6137,"vw":428.970005},{"c":429.33,"h":430.315,"l":428.965,"n":209,"o":430.315,"t":"2026-10-16T17:35:00Z","v":3714,"vw":429.604786},{"c":430.46,"h":430.705,"l":429.295,"n":223,"o":429.305,"t":"2026-10-16T17:40:00Z","v":3040,"vw":430.323559},{"c":429.27,"h":430.71,"l":428.82,"n":316,"o":430.55,"t":"2026-10-16T17:45:00Z","v":6001,"vw":429.865883},{"c":427.41,"h":429,"l":427.321,"n":345,"o":428.62,"t":"2026-10-16T17:50:00Z","v":8477,"vw":428.206952},{"c":426.755,"h":427.41,"l":426.52,"n":429,"o":427.41,"t":"2026-10-16T17:55:00Z","v":19341,"vw":426.998439},{"c":426.38,"h":427.035,"l":426.09,"n":344,"o":426.745,"t":"2026-10-16T18:00:00Z","v":7686,"vw":426.588409},{"c":426.2172,"h":426.805,"l":426.02,"n":355,"o":426.365,"t":"2026-10-16T18:05:00Z","v":18345,"vw":426.368899},{"c":426.405,"h":426.54,"l":426.05,"n":233,"o":426.4543,"t":"2026-10-16T18:10:00Z","v":6814,"vw":426.392808},{"c":425.445,"h":426.66,"l":425.26,"n":404,"o":426.405,"t":"2026-10-16T18:15:00Z","v":8681,"vw":426.162513},{"c":425.87,"h":426.04,"l":425.01,"n":391,"o":425.445,"t":"2026-10-16T18:20:00Z","v":8978,"vw":425.585848},{"c":425.155,"h":425.81,"l":424.97,"n":305,"o":425.81,"t":"2026-10-16T18:25:00Z","v":5291,"vw":425.150533},{"c":425.4322,"h":425.6935,"l":424.59,"n":378,"o":425.155,"t":"2026-10-16T18:30:00Z","v":9375,"vw":425.020659},{"c":425.655,"h":425.655,"l":424.52,"n":318,"o":425.22,"t":"2026-10-16T18:35:00Z","v":5624,"vw":424.994966},{"c":424.78,"h":425.56,"l":424.13,"n":447,"o":425.56,"t":"2026-10-16T18:40:00Z","v":9786,"vw":424.666522},{"c":424.64,"h":425.02,"l":424.29,"n":326,"o":424.455,"t":"2026-10-16T18:45:00Z","v":5676,"vw":424.576008},{"c":422.69,"h":424.7962,"l":422.23,"n":724,"o":424.6,"t":"2026-10-16T18:50:00Z","v":39038,"vw":423.088902},{"c":421.88,"h":422.77,"l":421.7,"n":592,"o":422.625,"t":"2026-10-16T18:55:00Z","v":11146,"vw":422.185713},{"c":422.11,"h":422.3,"l":421.56,"n":578,"o":421.78,"t":"2026-10-16T19:00:00Z","v":11596,"vw":421.804482},{"c":421.615,"h":422.405,"l":421.5,"n":364,"o":421.97,"t":"2026-10-16T19:05:00Z","v":5341,"vw":422.015588},{"c":422.635,"h":423.14,"l":421.575,"n":826,"o":421.575,"t":"2026-10-16T19:10:00Z","v":27982,"vw":422.723876},{"c":424.045,"h":424.18,"l":422.635,"n":924,"o":422.66,"t":"2026-10-16T19:15:00Z","v":48238,"vw":423.070793},{"c":425.41,"h":425.425,"l":423.9925,"n":536,"o":423.9925,"t":"2026-10-16T19:20:00Z","v":10468,"vw":424.96413},{"c":424.855,"h":425.3,"l":424.58,"n":441,"o":425.2,"t":"2026-10-16T19:25:00Z","v":10556,"vw":424.938902},{"c":424.48,"h":425.36,"l":424.075,"n":762,"o":425,"t":"2026-10-16T19:30:00Z","v":12329,"vw":424.519338},{"c":425.235,"h":425.3,"l":424.31,"n":464,"o":424.525,"t":"2026-10-16T19:35:00Z","v":7108,"vw":424.749873},{"c":425.37,"h":425.57,"l":425.09,"n":621,"o":425.46,"t":"2026-10-16T19:40:00Z","v":13737,"vw":425.348716},{"c":425.44,"h":425.86,"l":425.06,"n":629,"o":425.57,"t":"2026-10-16T19:45:00Z","v":11544,"vw":425.414084},{"c":425.92,"h":426.49,"l":425.52,"n":1029,"o":425.57,"t":"2026-10-16T19:50:00Z","v":22583,"vw":426.040423},{"c":426.22,"h":426.25,"l":425.17,"n":2671,"o":425.91,"t":"2026-10-16T19:55:00Z","v":71685,"vw":425.658983},{"c":426.23,"h":426.23,"l":426.04,"n":85,"o":426.04,"t":"2026-10-16T20:00:00Z","v":242960,"vw":426.229308},{"c":428.0524,"h":432,"l":427.1261,"n":237,"o":431.69,"t":"2026-10-19T13:30:00Z","v":5974,"vw":431.119453},{"c":429.22,"h":430.02,"l":426.24,"n":288,"o":427.48,"t":"2026-10-19T13:35:00Z","v":4979,"vw":427.796979},{"c":427.59,"h":429.245,"l":426.94,"n":197,"o":429.245,"t":"2026-10-19T13:40:00Z","v":3742,"vw":427.801628},{"c":427.13,"h":428.21,"l":427.13,"n":288,"o":428,"t":"2026-10-19T13:45:00Z","v":4531,"vw":427.648742},{"c":425.89,"h":427.09,"l":425.62,"n":536,"o":427.09,"t":"2026-10-19T13:50:00Z","v":8431,"vw":426.483397},{"c":425.34,"h":426.1,"l":424.14,"n":424,"o":425.62,"t":"2026-10-19T13:55:00Z","v":5957,"vw":425.482687},{"c":424.08,"h":424.71,"l":423.64,"n":289,"o":424.36,"t":"2026-10-19T14:00:00Z","v":2536,"vw":424.295612},{"c":424.5,"h":424.64,"l":424.0102,"n":286,"o":424.08,"t":"2026-10-19T14:05:00Z","v":4438,"vw":424.304103},{"c":424.63,"h":424.64,"l":424.19,"n":207,"o":424.495,"t":"2026-10-19T14:10:00Z","v":2343,"vw":424.557328},{"c":425.165,"h":425.18,"l":424.64,"n":198,"o":424.64,"t":"2026-10-19T14:15:00Z","v":3114,"vw":424.933789},{"c":425.67,"h":425.67,"l":424.68,"n":365,"o":425.1225,"t":"2026-10-19T14:20:00Z","v":4309,"vw":425.062535},{"c":425.445,"h":425.8,"l":425.13,"n":145,"o":425.8,"t":"2026-10-19T14:25:00Z","v":2009,"vw":425.367641},{"c":423.995,"h":425.395,"l":423.9,"n":369,"o":425.395,"t":"2026-10-19T14:30:00Z","v":5305,"vw":424.483952},{"c":424.97,"h":425.2699,"l":424.21,"n":402,"o":424.21,"t":"2026-10-19T14:35:00Z","v":8277,"vw":424.574134},{"c":425.63,"h":425.725,"l":424.75,"n":260,"o":425.04,"t":"2026-10-19T14:40:00Z","v":3812,"vw":425.2106},{"c":424.66,"h":426.245,"l":424.49,"n":438,"o":425.555,"t":"2026-10-19T14:45:00Z","v":7217,"vw":425.343207},{"c":423.69,"h":424.6,"l":423.65,"n":358,"o":424.6,"t":"2026-10-19T14:50:00Z","v":3891,"vw":423.989987},{"c":424.915,"h":424.915,"l":423.71,"n":776,"o":423.71,"t":"2026-10-19T14:55:00Z","v":15026,"vw":424.114718},{"c":425.585,"h":426.045,"l":425.16,"n":339,"o":425.19,"t":"2026-10-19T15:00:00Z","v":5435,"vw":425.432855},{"c":425.65,"h":426.15,"l":425.06,"n":209,"o":425.575,"t":"2026-10-19T15:05:00Z","v":2682,"vw":425.604425},{"c":425.435,"h":426.0108,"l":424.4,"n":464,"o":425.665,"t":"2026-10-19T15:10:00Z","v":6745,"vw":425.080027},{"c":425.02,"h":425.545,"l":424.9,"n":182,"o":425.435,"t":"2026-10-19T15:15:00Z","v":1917,"vw":425.122245},{"c":427.05,"h":427.05,"l":425.525,"n":213,"o":425.525,"t":"2026-10-19T15:20:00Z","v":3165,"vw":426.291068},{"c":426.74,"h":427.45,"l":426.31,"n":258,"o":426.71,"t":"2026-10-19T15:25:00Z","v":3438,"vw":426.651982},{"c":426.565,"h":426.575,"l":426,"n":366,"o":426.42,"t":"2026-10-19T15:30:00Z","v":6534,"vw":426.345953},{"c":427.025,"h":427.025,"l":426.565,"n":130,"o":426.565,"t":"2026-10-19T15:35:00Z","v":1841,"vw":426.758489},{"c":426.945,"h":427.035,"l":426.775,"n":169,"o":426.93,"t":"2026-10-19T15:40:00Z","v":1934,"vw":426.900804},{"c":426.63,"h":426.95,"l":426.63,"n":189,"o":426.95,"t":"2026-10-19T15:45:00Z","v":2179,"vw":426.705175},{"c":426.315,"h":426.815,"l":426.195,"n":248,"o":426.815,"t":"2026-10-19T15:50:00Z","v":3177,"vw":426.464448},{"c":426.2264,"h":426.7,"l":426.2264,"n":195,"o":426.315,"t":"2026-10-19T15:55:00Z","v":2012,"vw":426.511074},{"c":426.1,"h":426.78,"l":425.6,"n":289,"o":426.24,"t":"2026-10-19T16:00:00Z","v":3878,"vw":426.126393},{"c":426.47,"h":426.71,"l":426.28,"n":145,"o":426.28,"t":"2026-10-19T16:05:00Z","v":2050,"vw":426.553333},{"c":426.6625,"h":427.01,"l":426.43,"n":189,"o":426.735,"t":"2026-10-19T16:10:00Z","v":1899,"vw":426.782096},{"c":425.92,"h":426.655,"l":425.92,"n":212,"o":426.655,"t":"2026-10-19T16:15:00Z","v":2786,"vw":426.309348},{"c":426.105,"h":426.12,"l":425.85,"n":214,"o":425.92,"t":"2026-10-19T16:20:00Z","v":3325,"vw":425.99984},{"c":426.4,"h":426.84,"l":426.35,"n":160,"o":426.35,"t":"2026-10-19T16:25:00Z","v":1357,"vw":426.438583},{"c":426.12,"h":426.475,"l":425.82,"n":313,"o":426.405,"t":"2026-10-19T16:30:00Z","v":3884,"vw":426.141545},{"c":425.61,"h":426.105,"l":425.48,"n":166,"o":425.82,"t":"2026-10-19T16:35:00Z","v":2115,"vw":425.770531},{"c":426.215,"h":426.215,"l":425.72,"n":196,"o":425.72,"t":"2026-10-19T16:40:00Z","v":1643,"vw":425.951143},{"c":425.9575,"h":426.21,"l":425.9,"n":134,"o":426.1,"t":"2026-10-19T16:45:00Z","v":1472,"vw":426.040794},{"c":426.015,"h":426.015,"l":425.81,"n":59,"o":425.95,"t":"2026-10-19T16:50:00Z","v":725,"vw":425.984513},{"c":425.84,"h":426.075,"l":425.84,"n":212,"o":426.015,"t":"2026-10-19T16:55:00Z","v":2332,"vw":425.98994},{"c":425.975,"h":425.98,"l":425.55,"n":215,"o":425.82,"t":"2026-10-19T17:00:00Z","v":3154,"vw":425.772447},{"c":425.145,"h":425.975,"l":424.9,"n":274,"o":425.975,"t":"2026-10-19T17:05:00Z","v":3624,"vw":425.555674},{"c":425.55,"h":425.56,"l":424.93,"n":151,"o":425.26,"t":"2026-10-19T17:10:00Z","v":1741,"vw":425.281428},{"c":425.835,"h":426.1,"l":425.55,"n":163,"o":425.62,"t":"2026-10-19T17:15:00Z","v":2330,"vw":425.851194},{"c":425.505,"h":425.84,"l":425.5,"n":153,"o":425.58,"t":"2026-10-19T17:20:00Z","v":1921,"vw":425.581185},{"c":425.56,"h":425.82,"l":425.4,"n":249,"o":425.52,"t":"2026-10-19T17:25:00Z","v":3476,"vw":425.664292},{"c":425.76,"h":425.76,"l":425.28,"n":238,"o":425.48,"t":"2026-10-19T17:30:00Z","v":3405,"vw":425.528774},{"c":425.59,"h":425.77,"l":425.555,"n":225,"o":425.585,"t":"2026-10-19T17:35:00Z","v":4993,"vw":425.597858},{"c":425.8,"h":425.87,"l":425.35,"n":450,"o":425.61,"t":"2026-10-19T17:40:00Z","v":5372,"vw":425.653321},{"c":425.575,"h":425.775,"l":425.36,"n":222,"o":425.775,"t":"2026-10-19T17:45:00Z","v":2824,"vw":425.544395},{"c":425.4025,"h":425.85,"l":425.21,"n":219,"o":425.85,"t":"2026-10-19T17:50:00Z","v":2818,"vw":425.390464},{"c":426.255,"h":426.525,"l":425.4275,"n":241,"o":425.4275,"t":"2026-10-19T17:55:00Z","v":1646,"vw":426.047437},{"c":426.745,"h":426.91,"l":426.25,"n":371,"o":426.255,"t":"2026-10-19T18:00:00Z","v":6110,"vw":426.618314},{"c":426.52,"h":426.82,"l":426.375,"n":258,"o":426.715,"t":"2026-10-19T18:05:00Z","v":4256,"vw":426.481901},{"c":426.88,"h":427.13,"l":426.37,"n":327,"o":426.665,"t":"2026-10-19T18:10:00Z","v":8788,"vw":426.851873},{"c":427.1575,"h":427.265,"l":426.82,"n":357,"o":426.87,"t":"2026-10-19T18:15:00Z","v":7052,"vw":426.966076},{"c":426.41,"h":427.265,"l":426.41,"n":306,"o":427.265,"t":"2026-10-19T18:20:00Z","v":4338,"vw":426.813961},{"c":425.91,"h":426.37,"l":425.9,"n":257,"o":426.37,"t":"2026-10-19T18:25:00Z","v":2432,"vw":426.142472},{"c":425.48,"h":425.9375,"l":425.48,"n":274,"o":425.9375,"t":"2026-10-19T18:30:00Z","v":2545,"vw":425.62153},{"c":425.835,"h":425.9,"l":425.45,"n":221,"o":425.45,"t":"2026-10-19T18:35:00Z","v":2226,"vw":425.676149},{"c":426.19,"h":426.19,"l":425.9,"n":229,"o":425.91,"t":"2026-10-19T18:40:00Z","v":3331,"vw":426.098777},{"c":425.38,"h":426.7,"l":425.38,"n":376,"o":426.205,"t":"2026-10-19T18:45:00Z","v":5238,"vw":426.074241},{"c":425.17,"h":425.715,"l":425.17,"n":199,"o":425.585,"t":"2026-10-19T18:50:00Z","v":2248,"vw":425.369831},{"c":425.17,"h":425.35,"l":425.1,"n":207,"o":425.32,"t":"2026-10-19T18:55:00Z","v":4263,"vw":425.151589},{"c":425.54,"h":425.735,"l":425.17,"n":355,"o":425.17,"t":"2026-10-19T19:00:00Z","v":5548,"vw":425.396757},{"c":425.595,"h":425.99,"l":425.27,"n":288,"o":425.54,"t":"2026-10-19T19:05:00Z","v":3348,"vw":425.546969},{"c":425.765,"h":425.81,"l":425.49,"n":333,"o":425.595,"t":"2026-10-19T19:10:00Z","v":4916,"vw":425.655318},{"c":426.285,"h":426.56,"l":425.6,"n":437,"o":425.77,"t":"2026-10-19T19:15:00Z","v":4926,"vw":425.912291},{"c":426.905,"h":426.95,"l":426.28,"n":401,"o":426.72,"t":"2026-10-19T19:20:00Z","v":6388,"vw":426.659924},{"c":426.745,"h":427.02,"l":426.36,"n":507,"o":426.81,"t":"2026-10-19T19:25:00Z","v":7506,"vw":426.751915},{"c":426.66,"h":426.92,"l":426.435,"n":468,"o":426.86,"t":"2026-10-19T19:30:00Z","v":8356,"vw":426.72041},{"c":426.78,"h":426.88,"l":426.45,"n":464,"o":426.6,"t":"2026-10-19T19:35:00Z","v":7726,"vw":426.735718},{"c":426.73,"h":426.85,"l":426.56,"n":570,"o":426.76,"t":"2026-10-19T19:40:00Z","v":9259,"vw":426.712526},{"c":425.61,"h":426.93,"l":425.61,"n":997,"o":426.725,"t":"2026-10-19T19:45:00Z","v":18706,"vw":426.374282},{"c":424.98,"h":425.61,"l":424.495,"n":928,"o":425.61,"t":"2026-10-19T19:50:00Z","v":33385,"vw":424.831769},{"c":424.44,"h":425.005,"l":424.18,"n":3083,"o":424.78,"t":"2026-10-19T19:55:00Z","v":97381,"vw":424.508558},{"c":424.47,"h":424.47,"l":424.32,"n":87,"o":424.32,"t":"2026-10-19T20:00:00Z","v":198469,"vw":424.469906},{"c":425.0566,"h":425.0566,"l":425.0566,"n":2,"o":425.0566,"t":"2026-10-19T20:10:00Z","v":120,"vw":425.0566},{"c":425.35,"h":425.35,"l":425.35,"n":1,"o":425.35,"t":"2026-10-19T22:45:00Z","v":94,"vw":425.35},{"c":425.65,"h":425.65,"l":425.65,"n":1,"o":425.65,"t":"2026-10-19T22:50:00Z","v":50,"vw":425.65},{"c":425.65,"h":425.65,"l":425.65,"n":3,"o":425.65,"t":"2026-10-19T23:55:00Z","v":98,"vw":425.65},{"c":422,"h":422,"l":422,"n":4,"o":422,"t":"2026-10-20T08:00:00Z","v":300,"vw":422},{"c":419.16,"h":421.23,"l":419.16,"n":7,"o":421.23,"t":"2026-10-20T08:50:00Z","v":145,"vw":419.793358},{"c":419.31,"h":419.35,"l":413.8492,"n":468,"o":418.86,"t":"2026-10-20T13:30:00Z","v":13686,"vw":418.694095},{"c":419.35,"h":420.81,"l":417.06,"n":190,"o":417.99,"t":"2026-10-20T13:35:00Z","v":6307,"vw":418.875397},{"c":418.93,"h":419.435,"l":418.18,"n":325,"o":419.4284,"t":"2026-10-20T13:40:00Z","v":10969,"vw":418.655257},{"c":416.48,"h":418.24,"l":416.48,"n":358,"o":418.19,"t":"2026-10-20T13:45:00Z","v":7403,"vw":417.919403},{"c":419.87,"h":419.87,"l":416.3,"n":296,"o":416.84,"t":"2026-10-20T13:50:00Z","v":7370,"vw":417.286199},{"c":419.62,"h":420.82,"l":419.54,"n":500,"o":419.87,"t":"2026-10-20T13:55:00Z","v":9614,"vw":420.074618},{"c":419.44,"h":421.41,"l":419.04,"n":457,"o":419.97,"t":"2026-10-20T14:00:00Z","v":7484,"vw":420.03488},{"c":419.14,"h":420.78,"l":418.87,"n":318,"o":419.25,"t":"2026-10-20T14:05:00Z","v":6702,"vw":419.801928},{"c":419.545,"h":419.6,"l":418.15,"n":288,"o":418.88,"t":"2026-10-20T14:10:00Z","v":8397,"vw":418.632095},{"c":421.54,"h":421.625,"l":419.0701,"n":236,"o":419.85,"t":"2026-10-20T14:15:00Z","v":3119,"vw":420.503288},{"c":423.17,"h":423.17,"l":421.4875,"n":223,"o":421.51,"t":"2026-10-20T14:20:00Z","v":3467,"vw":421.947213},{"c":425.9025,"h":426.265,"l":422.94,"n":366,"o":424.1,"t":"2026-10-20T14:25:00Z","v":7757,"vw":425.358838},{"c":425.47,"h":426.785,"l":425.47,"n":475,"o":425.915,"t":"2026-10-20T14:30:00Z","v":11077,"vw":426.003197},{"c":426.23,"h":426.35,"l":425.6358,"n":291,"o":425.93,"t":"2026-10-20T14:35:00Z","v":4943,"vw":425.837819},{"c":427.74,"h":428.06,"l":426.68,"n":260,"o":426.68,"t":"2026-10-20T14:40:00Z","v":4723,"vw":427.544191},{"c":428.52,"h":428.95,"l":427.4401,"n":382,"o":427.76,"t":"2026-10-20T14:45:00Z","v":10387,"vw":428.445619},{"c":428.75,"h":429.17,"l":428.1978,"n":387,"o":428.43,"t":"2026-10-20T14:50:00Z","v":13225,"vw":428.775148},{"c":428.45,"h":429.22,"l":428.24,"n":362,"o":428.755,"t":"2026-10-20T14:55:00Z","v":7265,"vw":428.804257},{"c":428.3025,"h":429.235,"l":428.175,"n":368,"o":428.23,"t":"2026-10-20T15:00:00Z","v":6330,"vw":428.586117},{"c":428.29,"h":428.83,"l":427.83,"n":254,"o":428.825,"t":"2026-10-20T15:05:00Z","v":3721,"vw":428.16723},{"c":426.25,"h":428.29,"l":425.285,"n":458,"o":428.29,"t":"2026-10-20T15:10:00Z","v":6921,"vw":426.448413},{"c":427.085,"h":427.15,"l":426.18,"n":199,"o":426.18,"t":"2026-10-20T15:15:00Z","v":3002,"vw":426.856856},{"c":427.55,"h":427.975,"l":427.0664,"n":276,"o":427.07,"t":"2026-10-20T15:20:00Z","v":4794,"vw":427.386204},{"c":426.77,"h":428.04,"l":426.6,"n":480,"o":428.04,"t":"2026-10-20T15:25:00Z","v":17360,"vw":427.008992},{"c":425.86,"h":427.52,"l":425.79,"n":537,"o":426.915,"t":"2026-10-20T15:30:00Z","v":15607,"vw":426.30549},{"c":425.81,"h":425.96,"l":425.58,"n":199,"o":425.79,"t":"2026-10-20T15:35:00Z","v":3092,"vw":425.767331},{"c":427.035,"h":427.51,"l":425.76,"n":248,"o":425.76,"t":"2026-10-20T15:40:00Z","v":5090,"vw":426.320009},{"c":426.89,"h":427.04,"l":426.53,"n":199,"o":427.04,"t":"2026-10-20T15:45:00Z","v":2341,"vw":426.777739},{"c":427.055,"h":427.07,"l":426.72,"n":206,"o":426.91,"t":"2026-10-20T15:50:00Z","v":3575,"vw":426.890318},{"c":427.225,"h":427.36,"l":426.73,"n":263,"o":427.325,"t":"2026-10-20T15:55:00Z","v":5341,"vw":427.090918},{"c":426.82,"h":427.22,"l":426.47,"n":326,"o":427.22,"t":"2026-10-20T16:00:00Z","v":5248,"vw":426.745481},{"c":427.33,"h":427.33,"l":426.695,"n":167,"o":426.695,"t":"2026-10-20T16:05:00Z","v":2452,"vw":427.002444},{"c":426.62,"h":427.04,"l":426.59,"n":196,"o":427.04,"t":"2026-10-20T16:10:00Z","v":2807,"vw":426.693835},{"c":425.6,"h":426.76,"l":425.59,"n":237,"o":426.76,"t":"2026-10-20T16:15:00Z","v":4307,"vw":426.269164},{"c":425.77,"h":425.85,"l":425.24,"n":225,"o":425.4,"t":"2026-10-20T16:20:00Z","v":4403,"vw":425.480525},{"c":426.32,"h":426.75,"l":425.7085,"n":227,"o":425.89,"t":"2026-10-20T16:25:00Z","v":3463,"vw":425.987959},{"c":426.365,"h":426.73,"l":426.165,"n":194,"o":426.54,"t":"2026-10-20T16:30:00Z","v":2910,"vw":426.390425},{"c":426.19,"h":426.64,"l":426.19,"n":125,"o":426.325,"t":"2026-10-20T16:35:00Z","v":1464,"vw":426.416326},{"c":426.3,"h":426.625,"l":426.125,"n":173,"o":426.18,"t":"2026-10-20T16:40:00Z","v":2653,"vw":426.283104},{"c":426.92,"h":427.08,"l":426.1201,"n":170,"o":426.1201,"t":"2026-10-20T16:45:00Z","v":2503,"vw":426.546011},{"c":425.44,"h":427.08,"l":425.36,"n":284,"o":426.76,"t":"2026-10-20T16:50:00Z","v":4309,"vw":426.174323},{"c":424.91,"h":425.25,"l":424.81,"n":159,"o":425.235,"t":"2026-10-20T16:55:00Z","v":2402,"vw":425.047678},{"c":425.465,"h":425.64,"l":424.99,"n":229,"o":424.99,"t":"2026-10-20T17:00:00Z","v":3798,"vw":425.249939},{"c":425.05,"h":425.4675,"l":424.72,"n":268,"o":425.4675,"t":"2026-10-20T17:05:00Z","v":4216,"vw":424.956322},{"c":424.87,"h":425,"l":424.69,"n":138,"o":424.855,"t":"2026-10-20T17:10:00Z","v":2039,"vw":424.835431},{"c":425.05,"h":425.05,"l":424.57,"n":175,"o":424.87,"t":"2026-10-20T17:15:00Z","v":2375,"vw":424.761764},{"c":425.1,"h":425.46,"l":424.825,"n":180,"o":424.83,"t":"2026-10-20T17:20:00Z","v":3528,"vw":425.064744},{"c":425.76,"h":425.8169,"l":424.84,"n":204,"o":425.1,"t":"2026-10-20T17:25:00Z","v":3833,"vw":425.221368},{"c":426.1,"h":426.135,"l":425.46,"n":246,"o":425.84,"t":"2026-10-20T17:30:00Z","v":3903,"vw":425.856648},{"c":426.02,"h":426.44,"l":425.945,"n":99,"o":426.44,"t":"2026-10-20T17:35:00Z","v":1214,"vw":426.16081},{"c":426.735,"h":426.735,"l":426.23,"n":283,"o":426.23,"t":"2026-10-20T17:40:00Z","v":5947,"vw":426.526745},{"c":426.4,"h":427.08,"l":426.24,"n":218,"o":427.08,"t":"2026-10-20T17:45:00Z","v":3115,"vw":426.439325},{"c":427.195,"h":427.235,"l":426.54,"n":190,"o":426.54,"t":"2026-10-20T17:50:00Z","v":2766,"vw":426.890711},{"c":427.005,"h":427.165,"l":426.46,"n":190,"o":427.165,"t":"2026-10-20T17:55:00Z","v":3417,"vw":426.779628},{"c":426.87,"h":427.68,"l":426.56,"n":258,"o":427.24,"t":"2026-10-20T18:00:00Z","v":4835,"vw":426.938109},{"c":426.815,"h":427,"l":426.78,"n":128,"o":426.7875,"t":"2026-10-20T18:05:00Z","v":2039,"vw":426.840838},{"c":427.42,"h":427.4599,"l":426.68,"n":240,"o":426.76,"t":"2026-10-20T18:10:00Z","v":3264,"vw":427.054028},{"c":427.295,"h":427.61,"l":426.99,"n":246,"o":427.15,"t":"2026-10-20T18:15:00Z","v":3850,"vw":427.300979},{"c":427.21,"h":427.4,"l":427.12,"n":232,"o":427.25,"t":"2026-10-20T18:20:00Z","v":6679,"vw":427.234211},{"c":427.45,"h":427.55,"l":427.2,"n":168,"o":427.205,"t":"2026-10-20T18:25:00Z","v":2758,"vw":427.376156},{"c":427.1,"h":427.77,"l":426.99,"n":336,"o":427.77,"t":"2026-10-20T18:30:00Z","v":5206,"vw":427.308133},{"c":427.185,"h":427.19,"l":426.6,"n":221,"o":426.99,"t":"2026-10-20T18:35:00Z","v":5072,"vw":427.035308},{"c":427.325,"h":427.41,"l":426.95,"n":291,"o":427.195,"t":"2026-10-20T18:40:00Z","v":5957,"vw":427.188923},{"c":427.82,"h":428,"l":427.25,"n":196,"o":427.32,"t":"2026-10-20T18:45:00Z","v":2933,"vw":427.591328},{"c":427.83,"h":428.08,"l":427.61,"n":153,"o":427.825,"t":"2026-10-20T18:50:00Z","v":2954,"vw":427.840015},{"c":427.89,"h":428.41,"l":427.89,"n":342,"o":428.05,"t":"2026-10-20T18:55:00Z","v":6821,"vw":428.088511},{"c":428.08,"h":428.4,"l":427.92,"n":204,"o":428.03,"t":"2026-10-20T19:00:00Z","v":3560,"vw":428.171676},{"c":429.22,"h":429.24,"l":428.225,"n":254,"o":428.225,"t":"2026-10-20T19:05:00Z","v":3954,"vw":428.750818},{"c":428.58,"h":429.23,"l":428.58,"n":314,"o":429.22,"t":"2026-10-20T19:10:00Z","v":4785,"vw":428.858976},{"c":428.59,"h":428.79,"l":428.18,"n":388,"o":428.64,"t":"2026-10-20T19:15:00Z","v":6304,"vw":428.461694},{"c":428.62,"h":428.84,"l":428.44,"n":233,"o":428.61,"t":"2026-10-20T19:20:00Z","v":3340,"vw":428.619596},{"c":428.6,"h":428.84,"l":428.33,"n":441,"o":428.62,"t":"2026-10-20T19:25:00Z","v":7263,"vw":428.553208},{"c":427.86,"h":428.8,"l":427.84,"n":458,"o":428.6,"t":"2026-10-20T19:30:00Z","v":8676,"vw":428.150872},{"c":427.66,"h":428.11,"l":427.6,"n":381,"o":427.96,"t":"2026-10-20T19:35:00Z","v":6446,"vw":427.75634},{"c":428.43,"h":428.43,"l":427.62,"n":444,"o":427.76,"t":"2026-10-20T19:40:00Z","v":8966,"vw":428.012083},{"c":428.38,"h":428.71,"l":428.025,"n":628,"o":428.31,"t":"2026-10-20T19:45:00Z","v":14116,"vw":428.351116},{"c":428.325,"h":428.595,"l":427.97,"n":763,"o":428.54,"t":"2026-10-20T19:50:00Z","v":18836,"vw":428.280064},{"c":428.01,"h":428.27,"l":427.09,"n":2422,"o":428.22,"t":"2026-10-20T19:55:00Z","v":75037,"vw":427.545985},{"c":427.77,"h":427.77,"l":427.77,"n":67,"o":427.77,"t":"2026-10-20T20:00:00Z","v":157190,"vw":427.77},{"c":426,"h":426,"l":426,"n":4,"o":426,"t":"2026-10-20T21:00:00Z","v":52,"vw":426},{"c":430.06,"h":430.06,"l":430.06,"n":6,"o":430.06,"t":"2026-10-21T11:00:00Z","v":305,"vw":430.06},{"c":430.37,"h":430.37,"l":430.37,"n":5,"o":430.37,"t":"2026-10-21T13:25:00Z","v":66,"vw":430.37},{"c":428.87,"h":432.145,"l":428.87,"n":290,"o":431.44,"t":"2026-10-21T13:30:00Z","v":16805,"vw":430.781009},{"c":429.995,"h":430.485,"l":428.57,"n":186,"o":429.1,"t":"2026-10-21T13:35:00Z","v":5910,"vw":429.816943},{"c":430.09,"h":430.8899,"l":429.77,"n":242,"o":430.0798,"t":"2026-10-21T13:40:00Z","v":5989,"vw":430.338263},{"c":431.395,"h":432.02,"l":430.18,"n":223,"o":430.18,"t":"2026-10-21T13:45:00Z","v":3645,"vw":431.093651},{"c":432.0476,"h":432.0476,"l":430.415,"n":423,"o":430.91,"t":"2026-10-21T13:50:00Z","v":9195,"vw":431.111642},{"c":431.47,"h":432.47,"l":431.35,"n":319,"o":431.83,"t":"2026-10-21T13:55:00Z","v":5782,"vw":431.993887},{"c":430.9,"h":431.31,"l":429.89,"n":434,"o":431.31,"t":"2026-10-21T14:00:00Z","v":10276,"vw":430.645617},{"c":430.585,"h":430.775,"l":430.08,"n":410,"o":430.57,"t":"2026-10-21T14:05:00Z","v":7860,"vw":430.468726},{"c":431.68,"h":431.845,"l":430.71,"n":436,"o":430.84,"t":"2026-10-21T14:10:00Z","v":11195,"vw":431.378357},{"c":431.81,"h":432.64,"l":431.53,"n":489,"o":431.98,"t":"2026-10-21T14:15:00Z","v":8658,"vw":432.006714},{"c":431.78,"h":432.28,"l":431.46,"n":352,"o":431.86,"t":"2026-10-21T14:20:00Z","v":5870,"vw":431.916378},{"c":431.195,"h":431.7,"l":430.87,"n":286,"o":431.7,"t":"2026-10-21T14:25:00Z","v":4935,"vw":431.367416},{"c":431.79,"h":431.89,"l":430.83,"n":284,"o":431.06,"t":"2026-10-21T14:30:00Z","v":4374,"vw":431.544335},{"c":430.62,"h":431.79,"l":430.5,"n":403,"o":431.79,"t":"2026-10-21T14:35:00Z","v":6930,"vw":431.003516},{"c":430.91,"h":431.37,"l":430.3,"n":314,"o":430.615,"t":"2026-10-21T14:40:00Z","v":8054,"vw":430.919888},{"c":432.424,"h":432.6199,"l":431.05,"n":287,"o":431.05,"t":"2026-10-21T14:45:00Z","v":3940,"vw":432.022642},{"c":431.47,"h":432.38,"l":431.28,"n":370,"o":432.38,"t":"2026-10-21T14:50:00Z","v":6200,"vw":431.64715},{"c":430.36,"h":431.44,"l":430.355,"n":263,"o":431.44,"t":"2026-10-21T14:55:00Z","v":4087,"vw":430.843244},{"c":431.12,"h":431.15,"l":430.41,"n":247,"o":430.41,"t":"2026-10-21T15:00:00Z","v":3551,"vw":430.703693},{"c":430.61,"h":431.005,"l":430.43,"n":203,"o":430.9975,"t":"2026-10-21T15:05:00Z","v":2770,"vw":430.795},{"c":430.03,"h":430.77,"l":429.92,"n":259,"o":430.62,"t":"2026-10-21T15:10:00Z","v":4336,"vw":430.347744},{"c":430.335,"h":430.69,"l":430.03,"n":286,"o":430.03,"t":"2026-10-21T15:15:00Z","v":8189,"vw":430.407911},{"c":430.48,"h":430.63,"l":430.25,"n":236,"o":430.25,"t":"2026-10-21T15:20:00Z","v":3237,"vw":430.479343},{"c":431.18,"h":431.465,"l":430.4325,"n":339,"o":430.435,"t":"2026-10-21T15:25:00Z","v":5795,"vw":430.83736},{"c":431.4,"h":431.425,"l":430.86,"n":203,"o":430.97,"t":"2026-10-21T15:30:00Z","v":3105,"vw":431.140686},{"c":431.9636,"h":432.29,"l":431.2677,"n":204,"o":431.2677,"t":"2026-10-21T15:35:00Z","v":2602,"vw":431.797908},{"c":431.86,"h":432.22,"l":431.66,"n":250,"o":431.855,"t":"2026-10-21T15:40:00Z","v":4655,"vw":431.881321},{"c":432.61,"h":432.61,"l":432.23,"n":260,"o":432.23,"t":"2026-10-21T15:45:00Z","v":3574,"vw":432.396992},{"c":432.78,"h":432.78,"l":432.51,"n":236,"o":432.61,"t":"2026-10-21T15:50:00Z","v":3383,"vw":432.63181},{"c":432.66,"h":432.8,"l":432.62,"n":120,"o":432.74,"t":"2026-10-21T15:55:00Z","v":1171,"vw":432.729806},{"c":433.9555,"h":434.05,"l":432.415,"n":457,"o":432.572,"t":"2026-10-21T16:00:00Z","v":8528,"vw":433.04693},{"c":433.615,"h":433.9,"l":433.17,"n":269,"o":433.46,"t":"2026-10-21T16:05:00Z","v":4652,"vw":433.43372},{"c":433.55,"h":434.03,"l":433.55,"n":248,"o":433.83,"t":"2026-10-21T16:10:00Z","v":4151,"vw":433.76826},{"c":434.32,"h":434.42,"l":433.5075,"n":171,"o":433.5075,"t":"2026-10-21T16:15:00Z","v":4032,"vw":433.981791},{"c":434.82,"h":434.82,"l":433.99,"n":285,"o":434.29,"t":"2026-10-21T16:20:00Z","v":4764,"vw":434.405034},{"c":434.865,"h":434.915,"l":434.56,"n":245,"o":434.71,"t":"2026-10-21T16:25:00Z","v":4773,"vw":434.716653},{"c":434.84,"h":435.05,"l":434.44,"n":322,"o":435,"t":"2026-10-21T16:30:00Z","v":7213,"vw":434.788938},{"c":436.955,"h":437.32,"l":434.6401,"n":504,"o":434.865,"t":"2026-10-21T16:35:00Z","v":9895,"vw":435.692256},{"c":435.88,"h":437.09,"l":435.64,"n":480,"o":437.09,"t":"2026-10-21T16:40:00Z","v":9356,"vw":436.196271},{"c":435.9575,"h":436.07,"l":435.65,"n":195,"o":435.875,"t":"2026-10-21T16:45:00Z","v":3832,"vw":435.923101},{"c":436.19,"h":436.43,"l":435.835,"n":222,"o":435.84,"t":"2026-10-21T16:50:00Z","v":4012,"vw":436.070063},{"c":436.59,"h":436.59,"l":435.97,"n":278,"o":436.255,"t":"2026-10-21T16:55:00Z","v":3426,"vw":436.216151},{"c":436.81,"h":436.92,"l":436.34,"n":265,"o":436.43,"t":"2026-10-21T17:00:00Z","v":4540,"vw":436.581805},{"c":437.465,"h":437.71,"l":436.81,"n":166,"o":436.92,"t":"2026-10-21T17:05:00Z","v":2229,"vw":437.264482},{"c":437.735,"h":437.76,"l":437.54,"n":220,"o":437.6,"t":"2026-10-21T17:10:00Z","v":3795,"vw":437.625977},{"c":438.045,"h":438.25,"l":437.67,"n":295,"o":437.735,"t":"2026-10-21T17:15:00Z","v":4456,"vw":437.880449},{"c":438.075,"h":438.37,"l":437.88,"n":267,"o":438.11,"t":"2026-10-21T17:20:00Z","v":3676,"vw":438.085735},{"c":438.28,"h":438.4,"l":437.94,"n":244,"o":437.98,"t":"2026-10-21T17:25:00Z","v":3492,"vw":438.13152},{"c":438.26,"h":438.35,"l":437.93,"n":271,"o":438.28,"t":"2026-10-21T17:30:00Z","v":4305,"vw":438.164722},{"c":438.65,"h":438.65,"l":438.1279,"n":273,"o":438.265,"t":"2026-10-21T17:35:00Z","v":3865,"vw":438.309284},{"c":440.655,"h":440.95,"l":438.61,"n":458,"o":438.64,"t":"2026-10-21T17:40:00Z","v":10360,"vw":439.615715},{"c":440.9767,"h":441.12,"l":440.35,"n":316,"o":440.63,"t":"2026-10-21T17:45:00Z","v":5294,"vw":440.554567},{"c":440.305,"h":441.385,"l":440.08,"n":432,"o":440.935,"t":"2026-10-21T17:50:00Z","v":8746,"vw":440.888947},{"c":440.27,"h":440.62,"l":439.855,"n":320,"o":440.305,"t":"2026-10-21T17:55:00Z","v":6303,"vw":440.181318},{"c":439.93,"h":440.19,"l":439.805,"n":201,"o":440.19,"t":"2026-10-21T18:00:00Z","v":4363,"vw":439.937691},{"c":440.245,"h":440.54,"l":439.915,"n":205,"o":439.915,"t":"2026-10-21T18:05:00Z","v":3033,"vw":440.35365},{"c":440.625,"h":440.92,"l":440.245,"n":210,"o":440.245,"t":"2026-10-21T18:10:00Z","v":2258,"vw":440.563745},{"c":440.54,"h":441.02,"l":440.34,"n":141,"o":440.91,"t":"2026-10-21T18:15:00Z","v":2647,"vw":440.708413},{"c":440.5,"h":440.73,"l":440.45,"n":240,"o":440.54,"t":"2026-10-21T18:20:00Z","v":3436,"vw":440.53855},{"c":440.73,"h":441.01,"l":440.37,"n":358,"o":440.558,"t":"2026-10-21T18:25:00Z","v":6437,"vw":440.642172},{"c":440.88,"h":440.88,"l":440.665,"n":207,"o":440.81,"t":"2026-10-21T18:30:00Z","v":3448,"vw":440.73817},{"c":440.66,"h":440.91,"l":440.66,"n":253,"o":440.785,"t":"2026-10-21T18:35:00Z","v":5408,"vw":440.782765},{"c":440.4,"h":440.86,"l":440.28,"n":372,"o":440.6349,"t":"2026-10-21T18:40:00Z","v":6624,"vw":440.686497},{"c":439.985,"h":440.55,"l":439.87,"n":383,"o":440.39,"t":"2026-10-21T18:45:00Z","v":7607,"vw":440.273203},{"c":439.595,"h":440.06,"l":439.445,"n":283,"o":440.005,"t":"2026-10-21T18:50:00Z","v":4796,"vw":439.784916},{"c":437.96,"h":439.87,"l":437.74,"n":573,"o":439.82,"t":"2026-10-21T18:55:00Z","v":12585,"vw":438.357109},{"c":437.48,"h":438.11,"l":436.77,"n":487,"o":437.965,"t":"2026-10-21T19:00:00Z","v":8827,"vw":437.453443},{"c":437.185,"h":438.07,"l":436.69,"n":434,"o":437.57,"t":"2026-10-21T19:05:00Z","v":8112,"vw":437.450071},{"c":436.94,"h":437.45,"l":436.6,"n":473,"o":436.95,"t":"2026-10-21T19:10:00Z","v":8219,"vw":437.004903},{"c":437.75,"h":437.93,"l":436.94,"n":388,"o":436.94,"t":"2026-10-21T19:15:00Z","v":6350,"vw":437.565092},{"c":437.695,"h":438.02,"l":436.38,"n":631,"o":437.75,"t":"2026-10-21T19:20:00Z","v":13647,"vw":437.41793},{"c":438.265,"h":438.28,"l":437.89,"n":386,"o":437.965,"t":"2026-10-21T19:25:00Z","v":5729,"vw":438.046834},{"c":438.75,"h":439.06,"l":438.27,"n":286,"o":438.28,"t":"2026-10-21T19:30:00Z","v":6735,"vw":438.662507},{"c":438.83,"h":439.14,"l":438.34,"n":612,"o":438.9,"t":"2026-10-21T19:35:00Z","v":14395,"vw":438.731462},{"c":439.185,"h":439.37,"l":438.38,"n":698,"o":438.83,"t":"2026-10-21T19:40:00Z","v":15234,"vw":438.73215},{"c":439.225,"h":439.445,"l":439.01,"n":719,"o":439.185,"t":"2026-10-21T19:45:00Z","v":15601,"vw":439.242191},{"c":439.38,"h":439.87,"l":438.8175,"n":1188,"o":439.22,"t":"2026-10-21T19:50:00Z","v":28618,"vw":439.379253},{"c":438.51,"h":439.535,"l":438.435,"n":3193,"o":439.535,"t":"2026-10-21T19:55:00Z","v":85310,"vw":439.142931},{"c":438.51,"h":438.51,"l":438.51,"n":79,"o":438.51,"t":"2026-10-21T20:00:00Z","v":139409,"vw":438.51},{"c":438.51,"h":438.51,"l":438.51,"n":2,"o":438.51,"t":"2026-10-21T20:35:00Z","v":71,"vw":438.51},{"c":436,"h":436,"l":436,"n":3,"o":436,"t":"2026-10-22T08:00:00Z","v":174,"vw":436},{"c":433.5,"h":433.5,"l":433.5,"n":1,"o":433.5,"t":"2026-10-22T12:15:00Z","v":50,"vw":433.5},{"c":425.8561,"h":431.09,"l":425.8561,"n":201,"o":430.52,"t":"2026-10-22T13:30:00Z","v":10124,"vw":430.192686},{"c":424.385,"h":427.59,"l":423.71,"n":357,"o":427.205,"t":"2026-10-22T13:35:00Z","v":10153,"vw":426.145059},{"c":420.985,"h":423.84,"l":420.37,"n":763,"o":423.81,"t":"2026-10-22T13:40:00Z","v":32765,"vw":422.321194},{"c":421.69,"h":422.44,"l":420,"n":790,"o":420.62,"t":"2026-10-22T13:45:00Z","v":32666,"vw":420.956219},{"c":425.585,"h":425.84,"l":421.25,"n":616,"o":421.7,"t":"2026-10-22T13:50:00Z","v":27079,"vw":423.766501},{"c":427.12,"h":428.26,"l":425.13,"n":698,"o":425.52,"t":"2026-10-22T13:55:00Z","v":27827,"vw":426.898157},{"c":428.89,"h":429.92,"l":427.12,"n":518,"o":427.19,"t":"2026-10-22T14:00:00Z","v":17649,"vw":427.984876},{"c":426.925,"h":428.98,"l":426.83,"n":760,"o":428.89,"t":"2026-10-22T14:05:00Z","v":29316,"vw":428.425421},{"c":427.565,"h":427.83,"l":426.1001,"n":263,"o":427.07,"t":"2026-10-22T14:10:00Z","v":7165,"vw":426.861649},{"c":424.27,"h":427.005,"l":424.27,"n":1041,"o":427.005,"t":"2026-10-22T14:15:00Z","v":24038,"vw":425.856641},{"c":422.615,"h":424.96,"l":422.36,"n":1023,"o":424.68,"t":"2026-10-22T14:20:00Z","v":17831,"vw":423.77687},{"c":419.72,"h":423.39,"l":419.65,"n":592,"o":422.615,"t":"2026-10-22T14:25:00Z","v":25015,"vw":421.191475},{"c":419.735,"h":421.45,"l":418.11,"n":688,"o":420.35,"t":"2026-10-22T14:30:00Z","v":33297,"vw":419.707511},{"c":420.3,"h":420.47,"l":418.63,"n":697,"o":419.73,"t":"2026-10-22T14:35:00Z","v":33609,"vw":419.413148},{"c":422.39,"h":423.12,"l":420.285,"n":529,"o":420.285,"t":"2026-10-22T14:40:00Z","v":18032,"vw":422.141651},{"c":421.43,"h":422.8,"l":421.01,"n":500,"o":422.39,"t":"2026-10-22T14:45:00Z","v":12321,"vw":421.747398},{"c":422.65,"h":423.64,"l":421.12,"n":567,"o":421.53,"t":"2026-10-22T14:50:00Z","v":21288,"vw":422.540237},{"c":423.38,"h":423.39,"l":421.97,"n":416,"o":422.65,"t":"2026-10-22T14:55:00Z","v":19026,"vw":422.655557},{"c":421.765,"h":424.07,"l":421.51,"n":406,"o":423.38,"t":"2026-10-22T15:00:00Z","v":12893,"vw":422.535426},{"c":421.78,"h":422.98,"l":421.78,"n":579,"o":422.04,"t":"2026-10-22T15:05:00Z","v":16918,"vw":422.502437},{"c":421.27,"h":422.59,"l":421.23,"n":492,"o":421.78,"t":"2026-10-22T15:10:00Z","v":13741,"vw":421.971884},{"c":424.15,"h":425.1,"l":421.36,"n":354,"o":421.36,"t":"2026-10-22T15:15:00Z","v":11932,"vw":423.570424},{"c":424.1,"h":425.32,"l":424.08,"n":463,"o":424.145,"t":"2026-10-22T15:20:00Z","v":12514,"vw":424.659277},{"c":422.44,"h":424.7,"l":422.32,"n":708,"o":424.655,"t":"2026-10-22T15:25:00Z","v":20585,"vw":423.529838},{"c":423.85,"h":424.08,"l":422.51,"n":477,"o":422.78,"t":"2026-10-22T15:30:00Z","v":13488,"vw":423.070534},{"c":423.43,"h":425.08,"l":423.24,"n":326,"o":424.12,"t":"2026-10-22T15:35:00Z","v":9159,"vw":423.949006},{"c":422.8401,"h":423.855,"l":422.6622,"n":400,"o":423.565,"t":"2026-10-22T15:40:00Z","v":8182,"vw":423.104476},{"c":423.035,"h":423.51,"l":422.49,"n":318,"o":422.995,"t":"2026-10-22T15:45:00Z","v":7241,"vw":422.971035},{"c":423.5,"h":423.81,"l":422.6208,"n":341,"o":422.93,"t":"2026-10-22T15:50:00Z","v":5771,"vw":423.393414},{"c":425.09,"h":425.28,"l":423.19,"n":474,"o":423.5,"t":"2026-10-22T15:55:00Z","v":14641,"vw":424.671043},{"c":425.185,"h":425.765,"l":424.8,"n":290,"o":425.09,"t":"2026-10-22T16:00:00Z","v":7668,"vw":425.213268},{"c":427.0525,"h":427.09,"l":425.18,"n":325,"o":425.185,"t":"2026-10-22T16:05:00Z","v":7771,"vw":426.579938},{"c":426.44,"h":427.31,"l":426.38,"n":400,"o":427.23,"t":"2026-10-22T16:10:00Z","v":10047,"vw":426.664921},{"c":426.445,"h":426.7,"l":426.04,"n":330,"o":426.67,"t":"2026-10-22T16:15:00Z","v":11391,"vw":426.297321},{"c":427.18,"h":427.19,"l":426.27,"n":399,"o":426.445,"t":"2026-10-22T16:20:00Z","v":15409,"vw":426.584253},{"c":427.185,"h":427.55,"l":426.81,"n":334,"o":427.275,"t":"2026-10-22T16:25:00Z","v":5291,"vw":427.162716},{"c":426.185,"h":427.185,"l":425.99,"n":258,"o":427.185,"t":"2026-10-22T16:30:00Z","v":5170,"vw":426.512531},{"c":425.3,"h":426.88,"l":424.93,"n":312,"o":426.185,"t":"2026-10-22T16:35:00Z","v":8174,"vw":426.514741},{"c":424.105,"h":425.59,"l":423.91,"n":397,"o":425.49,"t":"2026-10-22T16:40:00Z","v":10023,"vw":424.52219},{"c":423.2475,"h":424.3,"l":422.45,"n":425,"o":424.105,"t":"2026-10-22T16:45:00Z","v":9855,"vw":423.545466},{"c":424.205,"h":424.25,"l":422.84,"n":302,"o":423.03,"t":"2026-10-22T16:50:00Z","v":5075,"vw":423.417522},{"c":425.55,"h":425.55,"l":424.525,"n":401,"o":424.63,"t":"2026-10-22T16:55:00Z","v":9403,"vw":424.803208},{"c":423.82,"h":425.54,"l":423.72,"n":314,"o":425.21,"t":"2026-10-22T17:00:00Z","v":6986,"vw":424.294534},{"c":422.8,"h":424.0464,"l":422.7,"n":546,"o":423.64,"t":"2026-10-22T17:05:00Z","v":12495,"vw":423.363882},{"c":423.76,"h":423.76,"l":422.59,"n":448,"o":422.59,"t":"2026-10-22T17:10:00Z","v":9278,"vw":423.269146},{"c":424.205,"h":424.37,"l":422.98,"n":409,"o":423.68,"t":"2026-10-22T17:15:00Z","v":10328,"vw":423.644703},{"c":424.115,"h":424.41,"l":423.87,"n":358,"o":424.15,"t":"2026-10-22T17:20:00Z","v":7260,"vw":424.034967},{"c":424.87,"h":425.02,"l":424.05,"n":316,"o":424.115,"t":"2026-10-22T17:25:00Z","v":5740,"vw":424.315925},{"c":425,"h":425.15,"l":424.53,"n":301,"o":424.835,"t":"2026-10-22T17:30:00Z","v":7657,"vw":424.902958},{"c":424.63,"h":425.08,"l":424.53,"n":385,"o":425,"t":"2026-10-22T17:35:00Z","v":7258,"vw":424.710339},{"c":424.175,"h":424.75,"l":424.09,"n":440,"o":424.63,"t":"2026-10-22T17:40:00Z","v":14195,"vw":424.345325},{"c":424.085,"h":424.4,"l":423.85,"n":382,"o":424.165,"t":"2026-10-22T17:45:00Z","v":9395,"vw":424.035266},{"c":424.26,"h":424.65,"l":424.01,"n":335,"o":424.01,"t":"2026-10-22T17:50:00Z","v":5606,"vw":424.388745},{"c":424.055,"h":424.33,"l":423.925,"n":323,"o":424.33,"t":"2026-10-22T17:55:00Z","v":8454,"vw":424.060655},{"c":421.505,"h":424.23,"l":421.3262,"n":573,"o":424.055,"t":"2026-10-22T18:00:00Z","v":22760,"vw":423.49087},{"c":421.9775,"h":422.2,"l":421.46,"n":420,"o":421.565,"t":"2026-10-22T18:05:00Z","v":9425,"vw":421.889874},{"c":421.815,"h":422.07,"l":421.41,"n":373,"o":422.03,"t":"2026-10-22T18:10:00Z","v":8802,"vw":421.761163},{"c":420.8,"h":421.63,"l":420.68,"n":565,"o":421.63,"t":"2026-10-22T18:15:00Z","v":15519,"vw":420.942554},{"c":421.35,"h":421.625,"l":420.72,"n":536,"o":421.0275,"t":"2026-10-22T18:20:00Z","v":16723,"vw":420.995896},{"c":420.24,"h":421.15,"l":419.615,"n":503,"o":421.06,"t":"2026-10-22T18:25:00Z","v":11536,"vw":420.196546},{"c":419.81,"h":420.48,"l":419.62,"n":530,"o":420.025,"t":"2026-10-22T18:30:00Z","v":29910,"vw":419.943251},{"c":419.975,"h":420.17,"l":419.39,"n":470,"o":419.91,"t":"2026-10-22T18:35:00Z","v":13992,"vw":419.778971},{"c":419.66,"h":420.095,"l":419.54,"n":498,"o":419.85,"t":"2026-10-22T18:40:00Z","v":12682,"vw":419.762739},{"c":418.73,"h":419.735,"l":418.73,"n":600,"o":419.64,"t":"2026-10-22T18:45:00Z","v":13529,"vw":419.372208},{"c":419.025,"h":419.025,"l":418.36,"n":622,"o":418.66,"t":"2026-10-22T18:50:00Z","v":13141,"vw":418.6879},{"c":418.5,"h":419.41,"l":418.11,"n":687,"o":418.895,"t":"2026-10-22T18:55:00Z","v":20711,"vw":418.67651},{"c":418.5675,"h":418.89,"l":417.62,"n":545,"o":418.56,"t":"2026-10-22T19:00:00Z","v":14424,"vw":418.211571},{"c":418.91,"h":419.15,"l":418.21,"n":466,"o":418.6,"t":"2026-10-22T19:05:00Z","v":12132,"vw":418.625341},{"c":418.97,"h":419.72,"l":418.6,"n":714,"o":418.935,"t":"2026-10-22T19:10:00Z","v":16230,"vw":419.071041},{"c":419.7,"h":419.9,"l":418.49,"n":562,"o":418.975,"t":"2026-10-22T19:15:00Z","v":13262,"vw":418.917016},{"c":419.56,"h":420.57,"l":419.385,"n":689,"o":419.65,"t":"2026-10-22T19:20:00Z","v":14464,"vw":419.903923},{"c":420.245,"h":420.44,"l":419.29,"n":580,"o":419.565,"t":"2026-10-22T19:25:00Z","v":16933,"vw":419.897049},{"c":420.23,"h":420.64,"l":419.98,"n":716,"o":420.215,"t":"2026-10-22T19:30:00Z","v":20844,"vw":420.295544},{"c":421.11,"h":421.29,"l":419.87,"n":677,"o":420.385,"t":"2026-10-22T19:35:00Z","v":16642,"vw":420.472124},{"c":421.27,"h":421.75,"l":420.71,"n":763,"o":421.05,"t":"2026-10-22T19:40:00Z","v":27125,"vw":421.200671},{"c":422.06,"h":422.09,"l":420.71,"n":731,"o":421.06,"t":"2026-10-22T19:45:00Z","v":28071,"vw":421.109326},{"c":423.02,"h":424.005,"l":421.85,"n":1051,"o":421.85,"t":"2026-10-22T19:50:00Z","v":37241,"vw":423.203736},{"c":423.76,"h":423.89,"l":422.51,"n":3682,"o":423,"t":"2026-10-22T19:55:00Z","v":137963,"vw":423.005327},{"c":423.87,"h":423.87,"l":423.65,"n":73,"o":423.67,"t":"2026-10-22T20:00:00Z","v":158637,"vw":423.868033}],"history":[{"c":269.94,"h":273.3292,"l":268.91,"n":12415,"o":271.94,"t":"2024-10-21T04:00:00Z","v":465942,"vw":270.073646},{"c":268.79,"h":269.9,"l":266.7,"n":11018,"o":269.22,"t":"2024-10-22T04:00:00Z","v":305888,"vw":268.4932},{"c":266.44,"h":269.785,"l":263.6201,"n":13961,"o":268.17,"t":"2024-10-23T04:00:00Z","v":473157,"vw":266.470878},{"c":267.68,"h":268.68,"l":264.3842,"n":12558,"o":267.42,"t":"2024-10-24T04:00:00Z","v":480889,"vw":267.346803},{"c":269.86,"h":271.215,"l":267.9,"n":13167,"o":270.29,"t":"2024-10-25T04:00:00Z","v":380817,"vw":269.720539},{"c":271.33,"h":273.6085,"l":271.18,"n":15818,"o":272,"t":"2024-10-28T04:00:00Z","v":588939,"vw":271.919999},{"c":268.43,"h":271.77,"l":267.85,"n":15299,"o":270.89,"t":"2024-10-29T04:00:00Z","v":481001,"vw":269.151879},{"c":266.63,"h":270.6838,"l":266.27,"n":16513,"o":267.99,"t":"2024-10-30T04:00:00Z","v":631784,"vw":267.802744},{"c":266.71,"h":268.12,"l":265.51,"n":17872,"o":265.51,"t":"2024-10-31T04:00:00Z","v":706164,"vw":266.89771},{"c":268.72,"h":270.29,"l":265.815,"n":19166,"o":268,"t":"2024-11-01T04:00:00Z","v":718395,"vw":268.322449},{"c":264.65,"h":267.93,"l":262.68,"n":17887,"o":266.03,"t":"2024-11-04T05:00:00Z","v":733805,"vw":265.216647},{"c":269.2,"h":269.675,"l":263.2,"n":19961,"o":263.83,"t":"2024-11-05T05:00:00Z","v":792840,"vw":267.745788},{"c":294,"h":294.94,"l":280.17,"n":48187,"o":283,"t":"2024-11-06T05:00:00Z","v":2203417,"vw":291.175166},{"c":277.09,"h":292.67,"l":275.92,"n":42179,"o":292.35,"t":"2024-11-07T05:00:00Z","v":2023665,"vw":279.723231},{"c":272.14,"h":276.32,"l":271.7685,"n":29793,"o":275.51,"t":"2024-11-08T05:00:00Z","v":1067395,"vw":273.332649},{"c":277.82,"h":281.69,"l":272.35,"n":21633,"o":272.35,"t":"2024-11-11T05:00:00Z","v":891088,"vw":278.040477},{"c":277.88,"h":280.73,"l":275.47,"n":26222,"o":276.99,"t":"2024-11-12T05:00:00Z","v":1044647,"vw":278.349768},{"c":286.57,"h":288.54,"l":279.815,"n":27282,"o":280.85,"t":"2024-11-13T05:00:00Z","v":1033359,"vw":285.964195},{"c":286.43,"h":290.08,"l":283.26,"n":34076,"o":285.9,"t":"2024-11-14T05:00:00Z","v":1348296,"vw":287.068522},{"c":286.15,"h":290.97,"l":284.74,"n":30604,"o":286.32,"t":"2024-11-15T05:00:00Z","v":1110722,"vw":286.869735},{"c":283.13,"h":286.06,"l":281.0305,"n":22868,"o":284.09,"t":"2024-11-18T05:00:00Z","v":953115,"vw":283.188101},{"c":278.14,"h":280.62,"l":277.33,"n":23685,"o":279.55,"t":"2024-11-19T05:00:00Z","v":945745,"vw":278.673539},{"c":280.08,"h":281.55,"l":277.77,"n":22083,"o":281.45,"t":"2024-11-20T05:00:00Z","v":995878,"vw":279.588103},{"c":278.3,"h":281.79,"l":276.94,"n":23858,"o":281.79,"t":"2024-11-21T05:00:00Z","v":992381,"vw":278.365114},{"c":290.86,"h":296,"l":278.375,"n":38921,"o":280,"t":"2024-11-22T05:00:00Z","v":1842415,"vw":291.24361},{"c":298.7,"h":303.5495,"l":293.2,"n":37886,"o":293.75,"t":"2024-11-25T05:00:00Z","v":2235164,"vw":299.055486},{"c":296,"h":298.4,"l":293,"n":24859,"o":295.85,"t":"2024-11-26T05:00:00Z","v":1164781,"vw":295.85815},{"c":294.95,"h":299.95,"l":292.86,"n":18216,"o":296.73,"t":"2024-11-27T05:00:00Z","v":637061,"vw":294.942548},{"c":295.14,"h":298.72,"l":294.61,"n":11169,"o":295.5,"t":"2024-11-29T05:00:00Z","v":395626,"vw":296.015125},{"c":297.12,"h":298.75,"l":294.29,"n":21988,"o":295.5,"t":"2024-12-02T05:00:00Z","v":723957,"vw":296.727943},{"c":291.56,"h":297,"l":290.83,"n":18908,"o":295.48,"t":"2024-12-03T05:00:00Z","v":676937,"vw":292.256672},{"c":293.83,"h":294.24,"l":290.625,"n":15742,"o":292.36,"t":"2024-12-04T05:00:00Z","v":575873,"vw":293.316676},{"c":297.1,"h":302.9599,"l":295.85,"n":26035,"o":298.26,"t":"2024-12-05T05:00:00Z","v":993319,"vw":298.300634},{"c":295.42,"h":300.45,"l":293.1,"n":17842,"o":298.85,"t":"2024-12-06T05:00:00Z","v":652502,"vw":295.454178},{"c":298.72,"h":302.72,"l":297,"n":23866,"o":298.5,"t":"2024-12-09T05:00:00Z","v":905359,"vw":299.45681},{"c":293.7,"h":299,"l":293.15,"n":25319,"o":297.45,"t":"2024-12-10T05:00:00Z","v":900475,"vw":295.249649},{"c":297.38,"h":299.92,"l":295.605,"n":21428,"o":297.91,"t":"2024-12-11T05:00:00Z","v":804826,"vw":297.729018},{"c":302.92,"h":303.9,"l":297.32,"n":29458,"o":298.795,"t":"2024-12-12T05:00:00Z","v":1332399,"vw":302.20181},{"c":297.2,"h":304.29,"l":296.2,"n":32066,"o":301.64,"t":"2024-12-13T05:00:00Z","v":1307839,"vw":299.91965},{"c":296.09,"h":296.96,"l":292.26,"n":20007,"o":294.61,"t":"2024-12-16T05:00:00Z","v":794491,"vw":295.559612},{"c":293.49,"h":295.78,"l":290.47,"n":28088,"o":295,"t":"2024-12-17T05:00:00Z","v":1238404,"vw":292.82795},{"c":287.69,"h":296.475,"l":287.25,"n":33476,"o":293.84,"t":"2024-12-18T05:00:00Z","v":1477844,"vw":290.627466},{"c":286,"h":293.8,"l":279.86,"n":32086,"o":290.52,"t":"2024-12-19T05:00:00Z","v":1337258,"vw":285.035588},{"c":289.79,"h":292.38,"l":282.63,"n":26848,"o":284.39,"t":"2024-12-20T05:00:00Z","v":2982528,"vw":289.375287},{"c":289.21,"h":289.95,"l":285.16,"n":17857,"o":288.46,"t":"2024-12-23T05:00:00Z","v":565839,"vw":288.273576},{"c":292.2,"h":292.48,"l":287.47,"n":7668,"o":288.98,"t":"2024-12-24T05:00:00Z","v":280440,"vw":290.891647},{"c":293.88,"h":294.3555,"l":289.46,"n":12892,"o":290.6,"t":"2024-12-26T05:00:00Z","v":371244,"vw":293.572608},{"c":290.5,"h":294.71,"l":289.055,"n":13532,"o":291.92,"t":"2024-12-27T05:00:00Z","v":382276,"vw":290.746239},{"c":285.64,"h":287.82,"l":282.96,"n":16713,"o":286.99,"t":"2024-12-30T05:00:00Z","v":538991,"vw":285.857161},{"c":285.79,"h":287.81,"l":284.9596,"n":12853,"o":286.65,"t":"2024-12-31T05:00:00Z","v":375090,"vw":285.825256},{"c":280.89,"h":288.44,"l":279.99,"n":18375,"o":286.96,"t":"2025-01-02T05:00:00Z","v":531070,"vw":282.193919},{"c":282.79,"h":283.87,"l":279.02,"n":18821,"o":280.89,"t":"2025-01-03T05:00:00Z","v":595570,"vw":282.139236},{"c":281.46,"h":287.48,"l":281.03,"n":19159,"o":285.39,"t":"2025-01-06T05:00:00Z","v":564153,"vw":282.781915},{"c":281.31,"h":284.68,"l":279.68,"n":18501,"o":282.07,"t":"2025-01-07T05:00:00Z","v":557889,"vw":281.672729},{"c":279.56,"h":281.08,"l":276.525,"n":17836,"o":277.74,"t":"2025-01-08T05:00:00Z","v":485281,"vw":279.067123},{"c":273.4,"h":278.15,"l":272.08,"n":20832,"o":274.38,"t":"2025-01-10T05:00:00Z","v":837124,"vw":274.120269},{"c":275.53,"h":276.27,"l":269.535,"n":16347,"o":270,"t":"2025-01-13T05:00:00Z","v":655972,"vw":274.178556},{"c":276.98,"h":278.3,"l":274.39,"n":15536,"o":276.71,"t":"2025-01-14T05:00:00Z","v":520388,"vw":276.99433},{"c":276.11,"h":282.955,"l":274.5501,"n":21150,"o":282.07,"t":"2025-01-15T05:00:00Z","v":712358,"vw":276.444686},{"c":280.96,"h":282.26,"l":276.65,"n":20790,"o":279.48,"t":"2025-01-16T05:00:00Z","v":824744,"vw":280.435103},{"c":286.6,"h":287.48,"l":281.61,"n":21999,"o":283.74,"t":"2025-01-17T05:00:00Z","v":942116,"vw":285.85759},{"c":290.77,"h":292.98,"l":289.125,"n":21843,"o":289.15,"t":"2025-01-21T05:00:00Z","v":751157,"vw":291.006993},{"c":288.95,"h":292.94,"l":288.54,"n":21326,"o":292.94,"t":"2025-01-22T05:00:00Z","v":680009,"vw":289.74375},{"c":290.7,"h":291.0135,"l":286.2154,"n":19177,"o":288.5,"t":"2025-01-23T05:00:00Z","v":659307,"vw":289.57894},{"c":288.43,"h":291.76,"l":287.302,"n":19439,"o":290.69,"t":"2025-01-24T05:00:00Z","v":720309,"vw":288.739167},{"c":284.22,"h":289.705,"l":281.72,"n":21360,"o":288.07,"t":"2025-01-27T05:00:00Z","v":718298,"vw":284.807196},{"c":282.24,"h":284.06,"l":278,"n":23444,"o":282.66,"t":"2025-01-28T05:00:00Z","v":780172,"vw":281.425522},{"c":278.9,"h":282.52,"l":278.67,"n":13030,"o":280.67,"t":"2025-01-29T05:00:00Z","v":401193,"vw":280.037899},{"c":279,"h":280.95,"l":274.45,"n":22016,"o":277.32,"t":"2025-01-30T05:00:00Z","v":845383,"vw":279.078575},{"c":278.43,"h":280.92,"l":276.56,"n":22748,"o":279.95,"t":"2025-01-31T05:00:00Z","v":873285,"vw":278.66027},{"c":271.05,"h":273.55,"l":266.17,"n":24753,"o":272.07,"t":"2025-02-03T05:00:00Z","v":860474,"vw":270.880335},{"c":270.34,"h":274.71,"l":269.96,"n":18236,"o":272.91,"t":"2025-02-04T05:00:00Z","v":629014,"vw":271.798085},{"c":270.56,"h":271.955,"l":267.84,"n":21377,"o":271.87,"t":"2025-02-05T05:00:00Z","v":772918,"vw":270.103861},{"c":268.72,"h":273.49,"l":266.39,"n":28398,"o":272.33,"t":"2025-02-06T05:00:00Z","v":1165808,"vw":268.947167},{"c":268.4,"h":271.83,"l":266.75,"n":37185,"o":271.44,"t":"2025-02-07T05:00:00Z","v":1615400,"vw":268.580351},{"c":302.34,"h":308.695,"l":284.5,"n":58591,"o":290.67,"t":"2025-02-10T05:00:00Z","v":2935720,"vw":299.970309},{"c":303.75,"h":307,"l":299.72,"n":33933,"o":304.99,"t":"2025-02-11T05:00:00Z","v":1272162,"vw":303.719337},{"c":301.95,"h":303.3,"l":298.8,"n":23974,"o":301.48,"t":"2025-02-12T05:00:00Z","v":944907,"vw":301.471472},{"c":298.66,"h":301.4095,"l":297.615,"n":24858,"o":301.235,"t":"2025-02-13T05:00:00Z","v":1031323,"vw":299.08895},{"c":294.4,"h":300.12,"l":293.495,"n":24679,"o":300.12,"t":"2025-02-14T05:00:00Z","v":881937,"vw":295.385043},{"c":301.15,"h":301.23,"l":292.675,"n":23027,"o":295.37,"t":"2025-02-18T05:00:00Z","v":737952,"vw":299.607758},{"c":299.34,"h":301.98,"l":298.51,"n":19572,"o":301.98,"t":"2025-02-19T05:00:00Z","v":661968,"vw":299.831127},{"c":303.18,"h":303.585,"l":295.38,"n":23751,"o":299.17,"t":"2025-02-20T05:00:00Z","v":904655,"vw":300.830789},{"c":295.22,"h":304.05,"l":294.67,"n":27140,"o":304.05,"t":"2025-02-21T05:00:00Z","v":1114036,"vw":297.613916},{"c":292.63,"h":296.375,"l":290.8,"n":20510,"o":296.09,"t":"2025-02-24T05:00:00Z","v":808268,"vw":293.364588},{"c":288.75,"h":294.37,"l":287.62,"n":21259,"o":290.78,"t":"2025-02-25T05:00:00Z","v":618470,"vw":289.919109},{"c":287.09,"h":291.05,"l":286.835,"n":17122,"o":290.78,"t":"2025-02-26T05:00:00Z","v":711148,"vw":288.243466},{"c":284.33,"h":293.27,"l":284.05,"n":16596,"o":288.37,"t":"2025-02-27T05:00:00Z","v":603099,"vw":287.476805},{"c":287.15,"h":287.59,"l":281.21,"n":20388,"o":285.33,"t":"2025-02-28T05:00:00Z","v":834812,"vw":286.001355},{"c":278.63,"h":292.165,"l":277.845,"n":24257,"o":289.96,"t":"2025-03-03T05:00:00Z","v":783590,"vw":283.167531},{"c":267.87,"h":273.4,"l":263.61,"n":30649,"o":271.835,"t":"2025-03-04T05:00:00Z","v":1018708,"vw":267.833229},{"c":273.66,"h":274.71,"l":266.47,"n":22268,"o":269.11,"t":"2025-03-05T05:00:00Z","v":744140,"vw":272.215347},{"c":271.82,"h":273.56,"l":268.12,"n":28695,"o":269.59,"t":"2025-03-06T05:00:00Z","v":1107406,"vw":270.688097},{"c":276.54,"h":277.225,"l":266.71,"n":27114,"o":269.11,"t":"2025-03-07T05:00:00Z","v":1078604,"vw":273.719589},{"c":270.37,"h":276.03,"l":269.04,"n":27644,"o":271.99,"t":"2025-03-10T04:00:00Z","v":856575,"vw":271.704641},{"c":265.15,"h":270.4342,"l":262.955,"n":21832,"o":268.62,"t":"2025-03-11T04:00:00Z","v":720095,"vw":265.596802},{"c":261.98,"h":268.65,"l":258.57,"n":26161,"o":267.81,"t":"2025-03-12T04:00:00Z","v":848686,"vw":261.953516},{"c":255.29,"h":260.93,"l":254.99,"n":22340,"o":260.52,"t":"2025-03-13T04:00:00Z","v":599455,"vw":256.553681},{"c":260.19,"h":260.84,"l":255.45,"n":23188,"o":259.37,"t":"2025-03-14T04:00:00Z","v":792442,"vw":259.314666},{"c":261.99,"h":263.835,"l":258.34,"n":23313,"o":258.65,"t":"2025-03-17T04:00:00Z","v":688224,"vw":261.807331},{"c":258.13,"h":261.32,"l":255.89,"n":23009,"o":261,"t":"2025-03-18T04:00:00Z","v":775846,"vw":258.126778},{"c":260.03,"h":262.84,"l":258.26,"n":18933,"o":258.53,"t":"2025-03-19T04:00:00Z","v":774232,"vw":260.486738},{"c":258.09,"h":261.25,"l":256.39,"n":20342,"o":257.14,"t":"2025-03-20T04:00:00Z","v":761556,"vw":258.423024},{"c":258.79,"h":258.89,"l":252.74,"n":20696,"o":254.95,"t":"2025-03-21T04:00:00Z","v":1197441,"vw":257.419994},{"c":267.96,"h":268.35,"l":262.6123,"n":30552,"o":262.92,"t":"2025-03-24T04:00:00Z","v":1286187,"vw":266.812957},{"c":272.85,"h":274.1758,"l":267.645,"n":26164,"o":268.55,"t":"2025-03-25T04:00:00Z","v":1020314,"vw":272.093773},{"c":269.28,"h":274.5,"l":267.55,"n":22561,"o":271.72,"t":"2025-03-26T04:00:00Z","v":769212,"vw":269.812784},{"c":268.08,"h":271.09,"l":265.095,"n":23594,"o":267.33,"t":"2025-03-27T04:00:00Z","v":1025058,"vw":267.742917},{"c":258.63,"h":266.29,"l":257.4553,"n":24321,"o":265.74,"t":"2025-03-28T04:00:00Z","v":987895,"vw":260.222946},{"c":258.38,"h":259.56,"l":249.05,"n":25400,"o":255.13,"t":"2025-03-31T04:00:00Z","v":1060497,"vw":256.619624},{"c":258.74,"h":259.96,"l":254,"n":23375,"o":257.58,"t":"2025-04-01T04:00:00Z","v":839618,"vw":258.124582},{"c":260.86,"h":262.62,"l":253.79,"n":28792,"o":255.28,"t":"2025-04-02T04:00:00Z","v":1142365,"vw":260.107064},{"c":239.16,"h":250.48,"l":237.5,"n":35841,"o":250.43,"t":"2025-04-03T04:00:00Z","v":1432655,"vw":241.601085},{"c":227.11,"h":232.095,"l":218.48,"n":43325,"o":232.095,"t":"2025-04-04T04:00:00Z","v":1585385,"vw":227.06285},{"c":227.62,"h":238.545,"l":215.7089,"n":47295,"o":220.22,"t":"2025-04-07T04:00:00Z","v":1922837,"vw":226.277962},{"c":218.97,"h":234.2404,"l":215.29,"n":36534,"o":233.11,"t":"2025-04-08T04:00:00Z","v":1257874,"vw":223.519708},{"c":242.43,"h":244.185,"l":215,"n":45009,"o":216.87,"t":"2025-04-09T04:00:00Z","v":1946158,"vw":235.531816},{"c":230.16,"h":236.4849,"l":224.23,"n":36153,"o":236.32,"t":"2025-04-10T04:00:00Z","v":1496280,"vw":230.499125},{"c":229.38,"h":232.14,"l":222.29,"n":38787,"o":229.17,"t":"2025-04-11T04:00:00Z","v":1536505,"vw":228.231445},{"c":233.42,"h":236.07,"l":228.87,"n":28819,"o":233.75,"t":"2025-04-14T04:00:00Z","v":1102404,"vw":233.107008},{"c":233.05,"h":238.165,"l":231.5989,"n":19568,"o":233.03,"t":"2025-04-15T04:00:00Z","v":810601,"vw":233.466973},{"c":228.11,"h":232.24,"l":225.11,"n":21544,"o":229.9,"t":"2025-04-16T04:00:00Z","v":797083,"vw":228.394234},{"c":232.29,"h":236.8,"l":230,"n":27579,"o":230,"t":"2025-04-17T04:00:00Z","v":1447336,"vw":232.88383},{"c":226.93,"h":231.465,"l":222.06,"n":25804,"o":228.88,"t":"2025-04-21T04:00:00Z","v":1197313,"vw":224.857536},{"c":234.42,"h":234.49,"l":227.64,"n":24026,"o":230.34,"t":"2025-04-22T04:00:00Z","v":1254712,"vw":232.715033},{"c":239.83,"h":249.88,"l":239.14,"n":27226,"o":243.77,"t":"2025-04-23T04:00:00Z","v":924263,"vw":242.30735},{"c":248.54,"h":248.96,"l":239.57,"n":20068,"o":240.88,"t":"2025-04-24T04:00:00Z","v":692769,"vw":247.235419},{"c":248.38,"h":250.36,"l":247,"n":18299,"o":247.2,"t":"2025-04-25T04:00:00Z","v":511477,"vw":248.524518},{"c":246.54,"h":251.39,"l":244.15,"n":22219,"o":248.72,"t":"2025-04-28T04:00:00Z","v":757390,"vw":246.589341},{"c":247.65,"h":249.04,"l":244.77,"n":19560,"o":245.64,"t":"2025-04-29T04:00:00Z","v":585361,"vw":247.434427},{"c":247.68,"h":247.75,"l":240.13,"n":23657,"o":244.35,"t":"2025-04-30T04:00:00Z","v":1018801,"vw":245.975501},{"c":249.18,"h":252.87,"l":246.98,"n":23614,"o":249.05,"t":"2025-05-01T04:00:00Z","v":781365,"vw":250.322967},{"c":253.65,"h":257.265,"l":252.5815,"n":23091,"o":253.6,"t":"2025-05-02T04:00:00Z","v":940625,"vw":253.996777},{"c":253.84,"h":256.5548,"l":251.2,"n":21210,"o":251.2,"t":"2025-05-05T04:00:00Z","v":982622,"vw":254.803357},{"c":253.05,"h":254.92,"l":250.315,"n":29797,"o":250.63,"t":"2025-05-06T04:00:00Z","v":1148602,"vw":252.482461},{"c":283.17,"h":286.4999,"l":277.66,"n":50662,"o":280,"t":"2025-05-07T04:00:00Z","v":2275698,"vw":282.413829},{"c":291.24,"h":294.27,"l":285.945,"n":38316,"o":288.255,"t":"2025-05-08T04:00:00Z","v":1568848,"vw":291.622756},{"c":294.8,"h":296.05,"l":290.14,"n":27266,"o":294.15,"t":"2025-05-09T04:00:00Z","v":1024697,"vw":294.093556},{"c":299.78,"h":305.535,"l":299.235,"n":41921,"o":304.45,"t":"2025-05-12T04:00:00Z","v":1868795,"vw":300.774511},{"c":308.51,"h":310.78,"l":300.04,"n":35268,"o":302,"t":"2025-05-13T04:00:00Z","v":1350986,"vw":307.239947},{"c":307.54,"h":309.1,"l":305,"n":22505,"o":308,"t":"2025-05-14T04:00:00Z","v":873678,"vw":307.191819},{"c":307.86,"h":309.64,"l":305.9,"n":19851,"o":306,"t":"2025-05-15T04:00:00Z","v":668016,"vw":307.939375},{"c":309.05,"h":309.05,"l":305.81,"n":18899,"o":308.29,"t":"2025-05-16T04:00:00Z","v":664610,"vw":307.858581},{"c":308.2,"h":309.19,"l":302.09,"n":21783,"o":303.67,"t":"2025-05-19T04:00:00Z","v":789593,"vw":308.210319},{"c":308.09,"h":308.695,"l":305.52,"n":18459,"o":306.83,"t":"2025-05-20T04:00:00Z","v":947662,"vw":307.760629},{"c":301.77,"h":309,"l":301.47,"n":20556,"o":304.97,"t":"2025-05-21T04:00:00Z","v":713131,"vw":303.724245},{"c":306.3,"h":308.73,"l":298.7,"n":26050,"o":301,"t":"2025-05-22T04:00:00Z","v":1198159,"vw":305.491929},{"c":305.54,"h":306.92,"l":301.785,"n":17623,"o":301.785,"t":"2025-05-23T04:00:00Z","v":481498,"vw":305.17851},{"c":313.09,"h":313.21,"l":306.71,"n":21426,"o":309.1,"t":"2025-05-27T04:00:00Z","v":944189,"vw":312.121428},{"c":312.39,"h":314.94,"l":311.47,"n":21598,"o":313.83,"t":"2025-05-28T04:00:00Z","v":938326,"vw":312.978137},{"c":314.93,"h":315.05,"l":310.241,"n":19738,"o":315,"t":"2025-05-29T04:00:00Z","v":845422,"vw":313.223065},{"c":315.55,"h":316.22,"l":312.26,"n":25095,"o":315.22,"t":"2025-05-30T04:00:00Z","v":1521023,"vw":315.173499},{"c":317.28,"h":317.84,"l":311.175,"n":23090,"o":315,"t":"2025-06-02T04:00:00Z","v":862334,"vw":316.41587},{"c":316.62,"h":319.28,"l":314.31,"n":27371,"o":317.28,"t":"2025-06-03T04:00:00Z","v":1032226,"vw":316.63539},{"c":318.89,"h":320.32,"l":316.09,"n":24144,"o":319.38,"t":"2025-06-04T04:00:00Z","v":872421,"vw":318.843109},{"c":320.5,"h":323.15,"l":319.67,"n":23064,"o":321,"t":"2025-06-05T04:00:00Z","v":865657,"vw":321.183796},{"c":324.33,"h":324.795,"l":320.94,"n":19429,"o":323.5,"t":"2025-06-06T04:00:00Z","v":750688,"vw":323.821076},{"c":324.35,"h":328.47,"l":323.875,"n":26446,"o":325.54,"t":"2025-06-09T04:00:00Z","v":974261,"vw":325.338631},{"c":325.22,"h":328.9,"l":321.61,"n":24165,"o":325.4,"t":"2025-06-10T04:00:00Z","v":1081868,"vw":324.462014},{"c":325.04,"h":326.78,"l":323.27,"n":21577,"o":325.35,"t":"2025-06-11T04:00:00Z","v":725556,"vw":325.170059},{"c":325.14,"h":325.14,"l":320.81,"n":16225,"o":323,"t":"2025-06-12T04:00:00Z","v":598399,"vw":324.260056},{"c":317.85,"h":323.53,"l":317.03,"n":21734,"o":321.38,"t":"2025-06-13T04:00:00Z","v":696711,"vw":319.154725},{"c":324.3,"h":325.83,"l":320.89,"n":19728,"o":322.58,"t":"2025-06-16T04:00:00Z","v":669465,"vw":324.126492},{"c":320.41,"h":324.19,"l":319.75,"n":17293,"o":320.93,"t":"2025-06-17T04:00:00Z","v":559864,"vw":321.031231},{"c":321.8,"h":324.84,"l":319.5811,"n":18233,"o":320.1,"t":"2025-06-18T04:00:00Z","v":662332,"vw":322.435088},{"c":321.39,"h":326,"l":318.69,"n":19975,"o":324.72,"t":"2025-06-20T04:00:00Z","v":1083815,"vw":321.635499},{"c":323.81,"h":323.93,"l":316.84,"n":19461,"o":321.73,"t":"2025-06-23T04:00:00Z","v":575799,"vw":322.852},{"c":325.95,"h":327.9647,"l":324.35,"n":21794,"o":327.08,"t":"2025-06-24T04:00:00Z","v":787468,"vw":326.026976},{"c":322.47,"h":325.965,"l":321.94,"n":18893,"o":325.91,"t":"2025-06-25T04:00:00Z","v":646321,"vw":322.746728},{"c":326.21,"h":326.83,"l":323.32,"n":24313,"o":323.93,"t":"2025-06-26T04:00:00Z","v":1098612,"vw":325.494707},{"c":329.95,"h":331.27,"l":326.44,"n":23554,"o":329,"t":"2025-06-27T04:00:00Z","v":940358,"vw":329.67247},{"c":332.17,"h":332.68,"l":328.705,"n":24065,"o":331.34,"t":"2025-06-30T04:00:00Z","v":698677,"vw":331.717746},{"c":338.61,"h":339.9,"l":329.93,"n":28064,"o":330.4,"t":"2025-07-01T04:00:00Z","v":1056153,"vw":337.704513},{"c":342.74,"h":343.29,"l":336.46,"n":22775,"o":338.31,"t":"2025-07-02T04:00:00Z","v":784285,"vw":341.255163},{"c":347.07,"h":348.43,"l":344.86,"n":15709,"o":345,"t":"2025-07-03T04:00:00Z","v":626807,"vw":346.773895},{"c":338.93,"h":347.6,"l":338.26,"n":34789,"o":345.73,"t":"2025-07-07T04:00:00Z","v":1445197,"vw":340.606306},{"c":338.15,"h":342.3599,"l":338.15,"n":22774,"o":340.3,"t":"2025-07-08T04:00:00Z","v":882455,"vw":339.179466},{"c":340.26,"h":342,"l":337.535,"n":19564,"o":342,"t":"2025-07-09T04:00:00Z","v":574317,"vw":339.923794},{"c":344.95,"h":346.25,"l":336.81,"n":22360,"o":340.87,"t":"2025-07-10T04:00:00Z","v":807125,"vw":344.686299},{"c":343.07,"h":344.4,"l":338.43,"n":15035,"o":341.25,"t":"2025-07-11T04:00:00Z","v":516567,"vw":342.895137},{"c":343.17,"h":344.85,"l":340.3,"n":21051,"o":341.89,"t":"2025-07-14T04:00:00Z","v":663315,"vw":342.668568},{"c":346.59,"h":351.07,"l":344.54,"n":28955,"o":345.5,"t":"2025-07-15T04:00:00Z","v":979590,"vw":348.086853},{"c":351.67,"h":353.72,"l":346.36,"n":33408,"o":352,"t":"2025-07-16T04:00:00Z","v":1459789,"vw":351.126999},{"c":356.49,"h":357.6399,"l":352.98,"n":21885,"o":353.85,"t":"2025-07-17T04:00:00Z","v":680180,"vw":356.137204},{"c":356,"h":359.16,"l":353.41,"n":18672,"o":358.25,"t":"2025-07-18T04:00:00Z","v":681674,"vw":355.838987},{"c":350.71,"h":357.96,"l":350.55,"n":19478,"o":356.5,"t":"2025-07-21T04:00:00Z","v":599738,"vw":352.997237},{"c":353.62,"h":355.19,"l":348.02,"n":22593,"o":350,"t":"2025-07-22T04:00:00Z","v":930506,"vw":352.657092},{"c":357.99,"h":359.655,"l":354.16,"n":19862,"o":355.73,"t":"2025-07-23T04:00:00Z","v":629272,"vw":357.372927},{"c":357.01,"h":360.92,"l":356.155,"n":18139,"o":358.36,"t":"2025-07-24T04:00:00Z","v":687693,"vw":358.17026},{"c":358.52,"h":359.1,"l":355.4152,"n":16458,"o":357.66,"t":"2025-07-25T04:00:00Z","v":642579,"vw":357.956186},{"c":356.03,"h":359.97,"l":355.84,"n":19717,"o":359.97,"t":"2025-07-28T04:00:00Z","v":876971,"vw":356.483547},{"c":353.9,"h":358.75,"l":352.045,"n":23726,"o":357.86,"t":"2025-07-29T04:00:00Z","v":901118,"vw":354.282712},{"c":351.19,"h":355.2599,"l":349.3,"n":22107,"o":354.63,"t":"2025-07-30T04:00:00Z","v":811189,"vw":351.983219},{"c":351.71,"h":355.4434,"l":347.3,"n":25606,"o":351.74,"t":"2025-07-31T04:00:00Z","v":1000942,"vw":352.126828},{"c":344.5,"h":345.03,"l":336.37,"n":31550,"o":342.91,"t":"2025-08-01T04:00:00Z","v":1087028,"vw":342.205642},{"c":350.16,"h":350.46,"l":344.32,"n":24842,"o":347.02,"t":"2025-08-04T04:00:00Z","v":949335,"vw":348.99363},{"c":346,"h":350.485,"l":340.87,"n":32409,"o":349.6,"t":"2025-08-05T04:00:00Z","v":1337602,"vw":345.828067},{"c":328.67,"h":332.92,"l":305.4401,"n":76772,"o":332.24,"t":"2025-08-06T04:00:00Z","v":3061763,"vw":320.506103},{"c":332.59,"h":337.03,"l":329.6,"n":46226,"o":333.85,"t":"2025-08-07T04:00:00Z","v":1728316,"vw":332.586797},{"c":333.23,"h":338.11,"l":330.51,"n":25501,"o":332.76,"t":"2025-08-08T04:00:00Z","v":874712,"vw":334.21249},{"c":329.76,"h":336.21,"l":328.7,"n":25844,"o":333.47,"t":"2025-08-11T04:00:00Z","v":1143486,"vw":330.178827},{"c":339.75,"h":340.735,"l":329.1,"n":25348,"o":330.75,"t":"2025-08-12T04:00:00Z","v":972100,"vw":338.015299},{"c":349.01,"h":349.205,"l":341.22,"n":30766,"o":341.22,"t":"2025-08-13T04:00:00Z","v":1085775,"vw":346.879024},{"c":347.51,"h":351.22,"l":344.7801,"n":25437,"o":350.65,"t":"2025-08-14T04:00:00Z","v":1029450,"vw":347.311936},{"c":342.28,"h":347.555,"l":342.25,"n":22952,"o":346.76,"t":"2025-08-15T04:00:00Z","v":959552,"vw":343.456369},{"c":342.82,"h":343.75,"l":339.06,"n":17765,"o":339.76,"t":"2025-08-18T04:00:00Z","v":602915,"vw":342.155272},{"c":343.51,"h":347.17,"l":342.13,"n":19611,"o":343,"t":"2025-08-19T04:00:00Z","v":968390,"vw":344.333571},{"c":339.62,"h":343.12,"l":337.16,"n":22060,"o":341.94,"t":"2025-08-20T04:00:00Z","v":989629,"vw":339.516786},{"c":339.52,"h":342.46,"l":337.31,"n":16011,"o":339.89,"t":"2025-08-21T04:00:00Z","v":573057,"vw":339.883637},{"c":351.19,"h":353.52,"l":341.865,"n":19797,"o":342.73,"t":"2025-08-22T04:00:00Z","v":663273,"vw":350.749551},{"c":349.97,"h":351.875,"l":349.45,"n":16741,"o":350.75,"t":"2025-08-25T04:00:00Z","v":465308,"vw":350.20279},{"c":355.67,"h":357.36,"l":348.405,"n":27613,"o":349.48,"t":"2025-08-26T04:00:00Z","v":1498206,"vw":355.52416},{"c":349.2,"h":356.15,"l":347.88,"n":27171,"o":353.65,"t":"2025-08-27T04:00:00Z","v":1221995,"vw":350.013147},{"c":349.13,"h":351.935,"l":348.44,"n":21957,"o":351.61,"t":"2025-08-28T04:00:00Z","v":920895,"vw":349.771914},{"c":343.43,"h":349.7499,"l":342.01,"n":22512,"o":348.44,"t":"2025-08-29T04:00:00Z","v":697269,"vw":343.768536},{"c":337.84,"h":340.65,"l":334.3,"n":27589,"o":338.71,"t":"2025-09-02T04:00:00Z","v":1076723,"vw":336.498938},{"c":338.66,"h":338.79,"l":335.16,"n":16240,"o":338.07,"t":"2025-09-03T04:00:00Z","v":514113,"vw":337.891781},{"c":341.86,"h":342.15,"l":337.05,"n":15702,"o":339.92,"t":"2025-09-04T04:00:00Z","v":378552,"vw":340.776532},{"c":339.76,"h":345.665,"l":337.39,"n":19715,"o":343.5,"t":"2025-09-05T04:00:00Z","v":539563,"vw":339.725996},{"c":344.67,"h":347.7,"l":340.73,"n":29270,"o":344.765,"t":"2025-09-08T04:00:00Z","v":1194991,"vw":344.88129},{"c":342.95,"h":344.16,"l":338.22,"n":19235,"o":344.16,"t":"2025-09-09T04:00:00Z","v":540392,"vw":341.494945},{"c":339.39,"h":347.33,"l":336.98,"n":23517,"o":341.92,"t":"2025-09-10T04:00:00Z","v":709750,"vw":340.128649},{"c":350.54,"h":351.51,"l":340.505,"n":23795,"o":340.93,"t":"2025-09-11T04:00:00Z","v":730460,"vw":349.441686},{"c":344.93,"h":349.39,"l":344.9,"n":15596,"o":349.39,"t":"2025-09-12T04:00:00Z","v":545736,"vw":346.286318},{"c":346.44,"h":348.06,"l":343.945,"n":18053,"o":346.2,"t":"2025-09-15T04:00:00Z","v":621361,"vw":346.262589},{"c":342.26,"h":346.31,"l":338.81,"n":21502,"o":346,"t":"2025-09-16T04:00:00Z","v":918434,"vw":341.797425},{"c":344.66,"h":348.02,"l":340.21,"n":23205,"o":342.5,"t":"2025-09-17T04:00:00Z","v":892142,"vw":344.032233},{"c":348.56,"h":350.814,"l":344.86,"n":18803,"o":345.92,"t":"2025-09-18T04:00:00Z","v":646779,"vw":348.23276},{"c":347.82,"h":350.215,"l":343.83,"n":18695,"o":349.45,"t":"2025-09-19T04:00:00Z","v":1045596,"vw":347.698959},{"c":345.36,"h":347.83,"l":343.53,"n":20705,"o":347.58,"t":"2025-09-22T04:00:00Z","v":772986,"vw":345.559286},{"c":342.73,"h":349.05,"l":341.44,"n":22987,"o":346.82,"t":"2025-09-23T04:00:00Z","v":865800,"vw":343.75838},{"c":342.48,"h":346.775,"l":340.63,"n":18159,"o":345.68,"t":"2025-09-24T04:00:00Z","v":765674,"vw":342.769243},{"c":340.03,"h":341.08,"l":336.79,"n":18769,"o":339.15,"t":"2025-09-25T04:00:00Z","v":714535,"vw":339.769363},{"c":343.58,"h":344.705,"l":339.45,"n":17703,"o":341.1,"t":"2025-09-26T04:00:00Z","v":543524,"vw":343.11026},{"c":344.53,"h":346.72,"l":343.11,"n":17549,"o":343.28,"t":"2025-09-29T04:00:00Z","v":566617,"vw":344.656489},{"c":349.53,"h":350.16,"l":342.695,"n":21506,"o":343.54,"t":"2025-09-30T04:00:00Z","v":879007,"vw":348.426563},{"c":349.32,"h":351.88,"l":345.55,"n":23787,"o":347.54,"t":"2025-10-01T04:00:00Z","v":921086,"vw":349.42239},{"c":348.69,"h":354.9799,"l":345.61,"n":24532,"o":351.68,"t":"2025-10-02T04:00:00Z","v":816625,"vw":348.957905},{"c":349.4,"h":353.62,"l":346.605,"n":25784,"o":349.01,"t":"2025-10-03T04:00:00Z","v":836111,"vw":350.12241},{"c":348.57,"h":352.885,"l":348.135,"n":21115,"o":352.52,"t":"2025-10-06T04:00:00Z","v":759586,"vw":349.488639},{"c":344.22,"h":350.895,"l":342.18,"n":19249,"o":349.15,"t":"2025-10-07T04:00:00Z","v":621620,"vw":344.556177},{"c":348.11,"h":348.53,"l":342.625,"n":19511,"o":345.68,"t":"2025-10-08T04:00:00Z","v":679260,"vw":347.271646},{"c":342.8,"h":350.92,"l":340.7751,"n":17909,"o":350.92,"t":"2025-10-09T04:00:00Z","v":588692,"vw":343.45636},{"c":333.75,"h":347.6,"l":332.71,"n":24297,"o":344.94,"t":"2025-10-10T04:00:00Z","v":862082,"vw":337.441178},{"c":339.2,"h":340.98,"l":336.615,"n":18017,"o":338.4,"t":"2025-10-13T04:00:00Z","v":601536,"vw":339.527603},{"c":344.01,"h":349.09,"l":335.17,"n":26341,"o":335.31,"t":"2025-10-14T04:00:00Z","v":1083704,"vw":345.010334},{"c":352.09,"h":352.75,"l":345.95,"n":21166,"o":346.88,"t":"2025-10-15T04:00:00Z","v":827973,"vw":350.628423},{"c":348.02,"h":354.25,"l":345.51,"n":18175,"o":354.11,"t":"2025-10-16T04:00:00Z","v":630244,"vw":348.067796},{"c":347.66,"h":348.1,"l":343.81,"n":18532,"o":347.19,"t":"2025-10-17T04:00:00Z","v":681570,"vw":346.773478},{"c":352.79,"h":353.66,"l":349.33,"n":14428,"o":349.77,"t":"2025-10-20T04:00:00Z","v":422654,"vw":352.614892},{"c":354.16,"h":358.83,"l":350.12,"n":17361,"o":351.24,"t":"2025-10-21T04:00:00Z","v":499399,"vw":355.174469},{"c":350.3,"h":360.7,"l":349.1201,"n":19170,"o":357,"t":"2025-10-22T04:00:00Z","v":623987,"vw":352.292252},{"c":357.16,"h":357.16,"l":350.63,"n":14892,"o":350.63,"t":"2025-10-23T04:00:00Z","v":414029,"vw":355.799144},{"c":356.48,"h":361.6,"l":356.34,"n":16053,"o":361.6,"t":"2025-10-24T04:00:00Z","v":419098,"vw":357.718369},{"c":361.53,"h":364.5374,"l":359,"n":20803,"o":360.2,"t":"2025-10-27T04:00:00Z","v":601037,"vw":362.05713},{"c":361.98,"h":362.22,"l":356.64,"n":19920,"o":360.42,"t":"2025-10-28T04:00:00Z","v":549037,"vw":360.797613},{"c":368.15,"h":372.225,"l":362.5,"n":25669,"o":363.13,"t":"2025-10-29T04:00:00Z","v":880762,"vw":368.1354},{"c":365.66,"h":375.02,"l":364.17,"n":22235,"o":365,"t":"2025-10-30T04:00:00Z","v":539040,"vw":368.431844},{"c":368.36,"h":370.46,"l":365.81,"n":20836,"o":365.81,"t":"2025-10-31T04:00:00Z","v":723771,"vw":368.467236},{"c":364.54,"h":368,"l":359.7756,"n":23897,"o":366.48,"t":"2025-11-03T05:00:00Z","v":806626,"vw":363.63027},{"c":359.85,"h":361.09,"l":355.18,"n":28419,"o":359.05,"t":"2025-11-04T05:00:00Z","v":737670,"vw":359.267469},{"c":362.6,"h":365.36,"l":354.1053,"n":34992,"o":356.87,"t":"2025-11-05T05:00:00Z","v":1199996,"vw":361.989165},{"c":372.5,"h":396.89,"l":372.5,"n":52279,"o":383.16,"t":"2025-11-06T05:00:00Z","v":2076208,"vw":378.701644},{"c":373.49,"h":375.52,"l":363.78,"n":45014,"o":368.02,"t":"2025-11-07T05:00:00Z","v":1509587,"vw":371.734463},{"c":391.24,"h":393.715,"l":377.35,"n":47175,"o":377.35,"t":"2025-11-10T05:00:00Z","v":1405973,"vw":389.240952},{"c":392.08,"h":393.21,"l":387.92,"n":33900,"o":391.32,"t":"2025-11-11T05:00:00Z","v":1034271,"vw":391.413657},{"c":394.54,"h":398.2,"l":391.61,"n":31150,"o":393.6,"t":"2025-11-12T05:00:00Z","v":1115610,"vw":394.270972},{"c":379.69,"h":393,"l":377.22,"n":39398,"o":389.63,"t":"2025-11-13T05:00:00Z","v":1007631,"vw":381.794895},{"c":377.13,"h":381.66,"l":371.69,"n":32361,"o":373.88,"t":"2025-11-14T05:00:00Z","v":866898,"vw":377.190749},{"c":370.1,"h":375.75,"l":366.78,"n":36378,"o":374.05,"t":"2025-11-17T05:00:00Z","v":1559852,"vw":371.34428},{"c":366.01,"h":370.19,"l":363.92,"n":31720,"o":366.67,"t":"2025-11-18T05:00:00Z","v":1007275,"vw":367.221724},{"c":372.48,"h":373.66,"l":365.42,"n":35504,"o":367.63,"t":"2025-11-19T05:00:00Z","v":1204204,"vw":370.943111},{"c":368.7,"h":383.79,"l":368.3225,"n":48897,"o":382.62,"t":"2025-11-20T05:00:00Z","v":1455904,"vw":373.204979},{"c":378.73,"h":384.65,"l":369.04,"n":42570,"o":371.16,"t":"2025-11-21T05:00:00Z","v":1644909,"vw":378.134341},{"c":384.37,"h":387.16,"l":376.44,"n":37860,"o":379.45,"t":"2025-11-24T05:00:00Z","v":2140109,"vw":384.371647},{"c":391.3,"h":392.405,"l":384.88,"n":28552,"o":386.02,"t":"2025-11-25T05:00:00Z","v":834611,"vw":390.331954},{"c":393.99,"h":397.56,"l":390.975,"n":27281,"o":391.88,"t":"2025-11-26T05:00:00Z","v":895763,"vw":395.240731},{"c":395.86,"h":398.82,"l":394.85,"n":13197,"o":395.98,"t":"2025-11-28T05:00:00Z","v":540167,"vw":396.467476},{"c":389.96,"h":396.82,"l":388.5188,"n":26331,"o":390.98,"t":"2025-12-01T05:00:00Z","v":919016,"vw":391.915717},{"c":391.2,"h":393.37,"l":387.0009,"n":24469,"o":392.84,"t":"2025-12-02T05:00:00Z","v":721657,"vw":390.944536},{"c":400.37,"h":400.87,"l":388.54,"n":28775,"o":391.01,"t":"2025-12-03T05:00:00Z","v":771626,"vw":397.988364},{"c":403.89,"h":406.44,"l":399.62,"n":40524,"o":400.37,"t":"2025-12-04T05:00:00Z","v":1310894,"vw":403.601836},{"c":404.29,"h":406.04,"l":401.5,"n":27778,"o":403.51,"t":"2025-12-05T05:00:00Z","v":780316,"vw":403.799512},{"c":402.22,"h":406.485,"l":400.28,"n":28738,"o":405,"t":"2025-12-08T05:00:00Z","v":824612,"vw":402.627213},{"c":400.61,"h":405.13,"l":400,"n":20588,"o":400.76,"t":"2025-12-09T05:00:00Z","v":594676,"vw":401.788999},{"c":410.23,"h":413.04,"l":400.34,"n":28284,"o":401.67,"t":"2025-12-10T05:00:00Z","v":932475,"vw":407.639538},{"c":413.05,"h":415.89,"l":406.74,"n":27495,"o":409.43,"t":"2025-12-11T05:00:00Z","v":842815,"vw":412.701514},{"c":405.18,"h":414.8034,"l":402.37,"n":31627,"o":413.48,"t":"2025-12-12T05:00:00Z","v":797761,"vw":406.533916},{"c":401.65,"h":408.1685,"l":400.47,"n":29381,"o":404.67,"t":"2025-12-15T05:00:00Z","v":911176,"vw":402.290606},{"c":401.08,"h":409.48,"l":398.07,"n":28572,"o":408.59,"t":"2025-12-16T05:00:00Z","v":788739,"vw":402.120513},{"c":389.54,"h":403.995,"l":388.32,"n":33116,"o":399.64,"t":"2025-12-17T05:00:00Z","v":816503,"vw":392.108853},{"c":391.62,"h":397.59,"l":391.13,"n":26336,"o":396.67,"t":"2025-12-18T05:00:00Z","v":874629,"vw":393.0954},{"c":395.87,"h":396.4372,"l":391.6201,"n":24433,"o":393.28,"t":"2025-12-19T05:00:00Z","v":1741153,"vw":395.428343},{"c":398.6,"h":399.285,"l":393.5301,"n":22183,"o":397.91,"t":"2025-12-22T05:00:00Z","v":571021,"vw":397.883182},{"c":398.84,"h":399.87,"l":395.05,"n":19935,"o":398.65,"t":"2025-12-23T05:00:00Z","v":508320,"vw":398.076002},{"c":398.22,"h":399.145,"l":396.23,"n":9417,"o":398.22,"t":"2025-12-24T05:00:00Z","v":245268,"vw":398.411891},{"c":399.79,"h":399.92,"l":396.39,"n":13114,"o":398.38,"t":"2025-12-26T05:00:00Z","v":236352,"vw":399.065221},{"c":396.48,"h":399.9999,"l":395.69,"n":17410,"o":397.99,"t":"2025-12-29T05:00:00Z","v":438464,"vw":396.707968},{"c":393.68,"h":396.14,"l":393,"n":20898,"o":394.99,"t":"2025-12-30T05:00:00Z","v":482525,"vw":394.371552},{"c":389.07,"h":394.9647,"l":388.81,"n":19908,"o":393.78,"t":"2025-12-31T05:00:00Z","v":488789,"vw":390.309354},{"c":398.55,"h":398.68,"l":390.32,"n":22454,"o":392,"t":"2026-01-02T05:00:00Z","v":532678,"vw":396.269985},{"c":404.73,"h":413,"l":402.14,"n":30134,"o":402.14,"t":"2026-01-05T05:00:00Z","v":832247,"vw":407.384655},{"c":413.36,"h":413.99,"l":396.85,"n":26201,"o":401.4,"t":"2026-01-06T05:00:00Z","v":758626,"vw":410.366227},{"c":409.34,"h":415.78,"l":407.535,"n":24798,"o":415.53,"t":"2026-01-07T05:00:00Z","v":571480,"vw":409.997231},{"c":403.66,"h":411.93,"l":400.46,"n":34012,"o":408.75,"t":"2026-01-08T05:00:00Z","v":991292,"vw":403.979734},{"c":410.53,"h":412.4298,"l":403.49,"n":28040,"o":403.49,"t":"2026-01-09T05:00:00Z","v":725428,"vw":408.93487},{"c":414.13,"h":415.405,"l":406.9,"n":22454,"o":408.69,"t":"2026-01-12T05:00:00Z","v":483297,"vw":413.518208},{"c":416.88,"h":420.185,"l":414.6275,"n":22170,"o":415.29,"t":"2026-01-13T05:00:00Z","v":594722,"vw":416.615266},{"c":417.21,"h":418.41,"l":412.785,"n":23077,"o":415.09,"t":"2026-01-14T05:00:00Z","v":626776,"vw":416.388797},{"c":421.13,"h":425.9,"l":418.71,"n":22799,"o":420,"t":"2026-01-15T05:00:00Z","v":546314,"vw":421.989382},{"c":415.52,"h":421.9974,"l":414.21,"n":26251,"o":419.02,"t":"2026-01-16T05:00:00Z","v":671795,"vw":416.536559},{"c":404,"h":412.37,"l":401.49,"n":32455,"o":405.11,"t":"2026-01-20T05:00:00Z","v":828865,"vw":405.147416},{"c":420.3,"h":422.37,"l":407.36,"n":32747,"o":407.76,"t":"2026-01-21T05:00:00Z","v":974686,"vw":417.01835},{"c":425.32,"h":429.58,"l":421.66,"n":27803,"o":425.59,"t":"2026-01-22T05:00:00Z","v":851994,"vw":425.196821},{"c":417.84,"h":425.745,"l":415.04,"n":23895,"o":424.45,"t":"2026-01-23T05:00:00Z","v":726184,"vw":418.120008},{"c":420.4,"h":421.2,"l":416.5,"n":18015,"o":418.85,"t":"2026-01-26T05:00:00Z","v":453731,"vw":419.874211},{"c":419.75,"h":421.02,"l":416.08,"n":20552,"o":420.09,"t":"2026-01-27T05:00:00Z","v":504125,"vw":419.668784},{"c":414.9,"h":420.6,"l":413.71,"n":25203,"o":419.7,"t":"2026-01-28T05:00:00Z","v":552918,"vw":415.699346},{"c":426.73,"h":428.54,"l":417.7475,"n":26264,"o":419.65,"t":"2026-01-29T05:00:00Z","v":720701,"vw":425.400679},{"c":421.65,"h":426.39,"l":416.07,"n":26157,"o":421.45,"t":"2026-01-30T05:00:00Z","v":660942,"vw":420.670573},{"c":429.15,"h":429.27,"l":420,"n":27476,"o":420.01,"t":"2026-02-02T05:00:00Z","v":627916,"vw":426.882932},{"c":430.31,"h":433.9745,"l":425,"n":36255,"o":431,"t":"2026-02-03T05:00:00Z","v":916373,"vw":430.331944},{"c":429.84,"h":438.72,"l":422.9175,"n":54997,"o":432.49,"t":"2026-02-04T05:00:00Z","v":1467510,"vw":430.788511},{"c":406.7,"h":410.055,"l":385.71,"n":100966,"o":405.28,"t":"2026-02-05T05:00:00Z","v":2605766,"vw":402.843447},{"c":415.02,"h":420.18,"l":397.69,"n":68148,"o":407.01,"t":"2026-02-06T05:00:00Z","v":2180386,"vw":412.723194},{"c":410.66,"h":416.87,"l":410.01,"n":45914,"o":411.46,"t":"2026-02-09T05:00:00Z","v":1161448,"vw":411.900447},{"c":412.6,"h":418.51,"l":407.16,"n":40514,"o":411.5,"t":"2026-02-10T05:00:00Z","v":1131009,"vw":413.838191},{"c":406.77,"h":424.9999,"l":406.54,"n":49033,"o":421.25,"t":"2026-02-11T05:00:00Z","v":1436006,"vw":412.236961},{"c":382,"h":422.92,"l":380.21,"n":81566,"o":417.15,"t":"2026-02-12T05:00:00Z","v":2677494,"vw":391.799646},{"c":394.37,"h":398.25,"l":381.98,"n":42830,"o":382.47,"t":"2026-02-13T05:00:00Z","v":1354293,"vw":393.814883},{"c":388.47,"h":391.615,"l":375.72,"n":51285,"o":383.015,"t":"2026-02-17T05:00:00Z","v":1718137,"vw":386.52085},{"c":396.46,"h":399.88,"l":387.18,"n":35785,"o":388.47,"t":"2026-02-18T05:00:00Z","v":1244627,"vw":396.578228},{"c":395.38,"h":397.95,"l":390.83,"n":28296,"o":394.29,"t":"2026-02-19T05:00:00Z","v":931789,"vw":394.746006},{"c":398.79,"h":402.115,"l":391.0207,"n":27893,"o":392.44,"t":"2026-02-20T05:00:00Z","v":860792,"vw":397.430532},{"c":387.63,"h":394.81,"l":386.39,"n":41209,"o":392.94,"t":"2026-02-23T05:00:00Z","v":1715608,"vw":390.168714},{"c":405.3,"h":407.17,"l":387.6,"n":37151,"o":387.76,"t":"2026-02-24T05:00:00Z","v":1245828,"vw":403.663643},{"c":402.38,"h":410,"l":397.776,"n":30517,"o":409.37,"t":"2026-02-25T05:00:00Z","v":1154543,"vw":402.479885},{"c":411.3,"h":411.82,"l":398.28,"n":29956,"o":404.21,"t":"2026-02-26T05:00:00Z","v":906212,"vw":407.648207},{"c":407.45,"h":407.84,"l":400.12,"n":29445,"o":406.085,"t":"2026-02-27T05:00:00Z","v":1208154,"vw":405.271629},{"c":412.15,"h":412.73,"l":395.0801,"n":29874,"o":399.7,"t":"2026-03-02T05:00:00Z","v":861745,"vw":409.561345},{"c":398.5,"h":405.96,"l":393.0001,"n":28098,"o":401.145,"t":"2026-03-03T05:00:00Z","v":909244,"vw":399.562416},{"c":383.35,"h":404.71,"l":382.54,"n":48932,"o":402.09,"t":"2026-03-04T05:00:00Z","v":1535239,"vw":388.907042},{"c":378.5,"h":386.73,"l":375.41,"n":43066,"o":378.44,"t":"2026-03-05T05:00:00Z","v":1191838,"vw":379.319656},{"c":369.83,"h":371.395,"l":366.08,"n":37530,"o":370,"t":"2026-03-06T05:00:00Z","v":1124629,"vw":369.0679},{"c":375.55,"h":376.26,"l":360.58,"n":45289,"o":364.3,"t":"2026-03-09T04:00:00Z","v":1221008,"vw":369.821581},{"c":374.07,"h":385.3,"l":373.55,"n":32785,"o":385.3,"t":"2026-03-10T04:00:00Z","v":925946,"vw":376.038701},{"c":373.25,"h":375.38,"l":366.69,"n":32822,"o":372.07,"t":"2026-03-11T04:00:00Z","v":898570,"vw":372.26769},{"c":358.2,"h":369.03,"l":356.82,"n":37450,"o":365,"t":"2026-03-12T04:00:00Z","v":1018968,"vw":360.474295},{"c":360.93,"h":368.06,"l":356.7,"n":28990,"o":363.05,"t":"2026-03-13T04:00:00Z","v":803953,"vw":360.581194},{"c":364.05,"h":367.385,"l":360.7775,"n":28797,"o":365.28,"t":"2026-03-16T04:00:00Z","v":692465,"vw":363.578566},{"c":357.39,"h":368.61,"l":347.68,"n":49150,"o":366.82,"t":"2026-03-17T04:00:00Z","v":1563862,"vw":357.084425},{"c":355.11,"h":361.935,"l":354.78,"n":33246,"o":358.03,"t":"2026-03-18T04:00:00Z","v":929921,"vw":356.90035},{"c":355.73,"h":358.63,"l":347.6269,"n":40778,"o":349.69,"t":"2026-03-19T04:00:00Z","v":1254318,"vw":355.305893},{"c":355.11,"h":357.57,"l":349.8075,"n":30460,"o":354.64,"t":"2026-03-20T04:00:00Z","v":1290994,"vw":354.288533},{"c":357.83,"h":367.81,"l":357.43,"n":34976,"o":359.59,"t":"2026-03-23T04:00:00Z","v":901999,"vw":360.361533},{"c":361.22,"h":363.84,"l":352,"n":28240,"o":356.29,"t":"2026-03-24T04:00:00Z","v":816788,"vw":359.982626},{"c":360.65,"h":368.2,"l":358.225,"n":26175,"o":364.31,"t":"2026-03-25T04:00:00Z","v":673473,"vw":361.548932},{"c":354.82,"h":363.15,"l":354.75,"n":28369,"o":356.12,"t":"2026-03-26T04:00:00Z","v":712216,"vw":357.229429},{"c":351.5,"h":355.4099,"l":350.71,"n":30618,"o":351.35,"t":"2026-03-27T04:00:00Z","v":819150,"vw":352.327307},{"c":348.51,"h":355.23,"l":347.53,"n":31165,"o":353.43,"t":"2026-03-30T04:00:00Z","v":759284,"vw":349.521865},{"c":358.88,"h":360.94,"l":349.815,"n":32855,"o":352.63,"t":"2026-03-31T04:00:00Z","v":1055067,"vw":356.206183},{"c":368.92,"h":371.73,"l":361.06,"n":35394,"o":363.33,"t":"2026-04-01T04:00:00Z","v":950495,"vw":368.626801},{"c":365.02,"h":370.39,"l":356.7901,"n":24302,"o":359.88,"t":"2026-04-02T04:00:00Z","v":543963,"vw":363.755448},{"c":367.18,"h":367.45,"l":361.5901,"n":20450,"o":362.11,"t":"2026-04-06T04:00:00Z","v":500377,"vw":366.080606},{"c":369.37,"h":371.7,"l":363.19,"n":25943,"o":365.2,"t":"2026-04-07T04:00:00Z","v":761407,"vw":368.266836},{"c":389.97,"h":394.7,"l":384.755,"n":34333,"o":385.11,"t":"2026-04-08T04:00:00Z","v":908267,"vw":389.848424},{"c":394.9,"h":396.97,"l":385.25,"n":26697,"o":388.75,"t":"2026-04-09T04:00:00Z","v":744073,"vw":393.873284},{"c":396,"h":397.98,"l":393.11,"n":20976,"o":397.98,"t":"2026-04-10T04:00:00Z","v":415942,"vw":395.697052},{"c":407.78,"h":408.2,"l":393.78,"n":31275,"o":397.82,"t":"2026-04-13T04:00:00Z","v":780736,"vw":404.432144},{"c":405.27,"h":412.28,"l":404.4,"n":26270,"o":411.44,"t":"2026-04-14T04:00:00Z","v":615890,"vw":406.888777},{"c":397.4,"h":406.7,"l":394.805,"n":28241,"o":403.84,"t":"2026-04-15T04:00:00Z","v":719117,"vw":397.761055},{"c":402.81,"h":405.055,"l":397.26,"n":21140,"o":398.17,"t":"2026-04-16T04:00:00Z","v":548699,"vw":402.037235},{"c":415.73,"h":418.9,"l":406.7,"n":28128,"o":409,"t":"2026-04-17T04:00:00Z","v":866384,"vw":415.242643},{"c":413.7,"h":418.24,"l":412.55,"n":25778,"o":415.09,"t":"2026-04-20T04:00:00Z","v":612144,"vw":414.471681},{"c":410.04,"h":421.0319,"l":409.95,"n":23870,"o":414.59,"t":"2026-04-21T04:00:00Z","v":696200,"vw":412.594117},{"c":407.02,"h":415.1278,"l":404.63,"n":18575,"o":413.8,"t":"2026-04-22T04:00:00Z","v":405848,"vw":407.264339},{"c":408.91,"h":412.93,"l":403.01,"n":20191,"o":407.9,"t":"2026-04-23T04:00:00Z","v":507822,"vw":409.087431},{"c":401.18,"h":408.69,"l":399.06,"n":29823,"o":407.5,"t":"2026-04-24T04:00:00Z","v":885583,"vw":402.601297},{"c":406.92,"h":409.4,"l":402.33,"n":27179,"o":404.29,"t":"2026-04-27T04:00:00Z","v":708752,"vw":406.555963},{"c":401.29,"h":406.2207,"l":398.0001,"n":21695,"o":404.59,"t":"2026-04-28T04:00:00Z","v":569671,"vw":401.071277},{"c":400.2,"h":403.53,"l":396.3,"n":20673,"o":401.7,"t":"2026-04-29T04:00:00Z","v":500799,"vw":399.699874},{"c":408.91,"h":410.41,"l":400.55,"n":24128,"o":401.53,"t":"2026-04-30T04:00:00Z","v":661654,"vw":408.225504},{"c":407.43,"h":410.11,"l":404.06,"n":25152,"o":410.11,"t":"2026-05-01T04:00:00Z","v":666595,"vw":407.281687},{"c":400.31,"h":411.85,"l":400.31,"n":39915,"o":406.53,"t":"2026-05-04T04:00:00Z","v":965310,"vw":403.476373},{"c":435.93,"h":454.665,"l":431.1,"n":55725,"o":454.5,"t":"2026-05-05T04:00:00Z","v":1866142,"vw":440.261518},{"c":459.35,"h":463.485,"l":445.265,"n":43311,"o":448.45,"t":"2026-05-06T04:00:00Z","v":1182690,"vw":455.676306},{"c":448.55,"h":462.99,"l":445.675,"n":40404,"o":459.27,"t":"2026-05-07T04:00:00Z","v":1109330,"vw":451.084477},{"c":453.89,"h":453.9,"l":446.11,"n":28780,"o":451.44,"t":"2026-05-08T04:00:00Z","v":1063832,"vw":451.562043},{"c":456.66,"h":462.105,"l":451.54,"n":28036,"o":451.6,"t":"2026-05-11T04:00:00Z","v":889217,"vw":457.425905},{"c":455.08,"h":457.89,"l":447,"n":25635,"o":456.58,"t":"2026-05-12T04:00:00Z","v":667490,"vw":454.034622},{"c":454.99,"h":459.45,"l":451.265,"n":25062,"o":457.41,"t":"2026-05-13T04:00:00Z","v":733340,"vw":455.875001},{"c":456.54,"h":458.53,"l":451.73,"n":24913,"o":455.52,"t":"2026-05-14T04:00:00Z","v":581532,"vw":455.949043},{"c":448.74,"h":449.865,"l":442.24,"n":30102,"o":445.47,"t":"2026-05-15T04:00:00Z","v":871211,"vw":447.71466},{"c":436.36,"h":447.2,"l":433.58,"n":27946,"o":445.26,"t":"2026-05-18T04:00:00Z","v":699655,"vw":436.609223},{"c":422.29,"h":431.11,"l":418.84,"n":29092,"o":430.62,"t":"2026-05-19T04:00:00Z","v":779095,"vw":423.487546},{"c":436.23,"h":438.42,"l":420.4601,"n":26536,"o":426.02,"t":"2026-05-20T04:00:00Z","v":726941,"vw":434.14052},{"c":440.25,"h":441.76,"l":429.0288,"n":21789,"o":432.59,"t":"2026-05-21T04:00:00Z","v":522160,"vw":438.472112},{"c":452.29,"h":454.82,"l":441.88,"n":30222,"o":444.01,"t":"2026-05-22T04:00:00Z","v":858958,"vw":451.281523},{"c":456.3,"h":458.53,"l":452.285,"n":29130,"o":455.55,"t":"2026-05-26T04:00:00Z","v":712853,"vw":455.708902},{"c":456.08,"h":458.97,"l":455.17,"n":19476,"o":458.5,"t":"2026-05-27T04:00:00Z","v":507367,"vw":456.647343},{"c":454.8,"h":457.6899,"l":447.2018,"n":26069,"o":454.02,"t":"2026-05-28T04:00:00Z","v":563645,"vw":454.324246},{"c":451.06,"h":457.98,"l":451.06,"n":21659,"o":455.36,"t":"2026-05-29T04:00:00Z","v":1111029,"vw":451.932142},{"c":456.71,"h":457.41,"l":446,"n":28122,"o":452.15,"t":"2026-06-01T04:00:00Z","v":816866,"vw":454.534603},{"c":463.41,"h":465.32,"l":456.14,"n":23209,"o":458.08,"t":"2026-06-02T04:00:00Z","v":497576,"vw":462.150681},{"c":461.73,"h":468.11,"l":458.06,"n":27352,"o":464.66,"t":"2026-06-03T04:00:00Z","v":704162,"vw":462.001202},{"c":462.24,"h":464.27,"l":457.735,"n":20594,"o":460.51,"t":"2026-06-04T04:00:00Z","v":445761,"vw":462.259128},{"c":446.71,"h":456.115,"l":441.2,"n":35066,"o":456.1,"t":"2026-06-05T04:00:00Z","v":844929,"vw":448.205784},{"c":451.66,"h":453.36,"l":447.44,"n":28575,"o":449.45,"t":"2026-06-08T04:00:00Z","v":686867,"vw":451.347552},{"c":460.47,"h":465.045,"l":445.511,"n":24655,"o":456.77,"t":"2026-06-09T04:00:00Z","v":487242,"vw":457.513557},{"c":440.07,"h":461.83,"l":439.7,"n":26487,"o":461.82,"t":"2026-06-10T04:00:00Z","v":616439,"vw":445.574007},{"c":457.59,"h":459.89,"l":442.12,"n":26822,"o":442.54,"t":"2026-06-11T04:00:00Z","v":591249,"vw":453.963767},{"c":459.34,"h":463.88,"l":455.9902,"n":22498,"o":462.33,"t":"2026-06-12T04:00:00Z","v":529483,"vw":459.674112},{"c":463.57,"h":473.9066,"l":463.5,"n":21951,"o":469.28,"t":"2026-06-15T04:00:00Z","v":499260,"vw":466.724101},{"c":466.31,"h":474.99,"l":466,"n":24573,"o":468.09,"t":"2026-06-16T04:00:00Z","v":637722,"vw":468.171607},{"c":458.69,"h":470.29,"l":456.24,"n":27281,"o":469.06,"t":"2026-06-17T04:00:00Z","v":664919,"vw":461.763722},{"c":473.79,"h":475.9199,"l":466.61,"n":22242,"o":471.13,"t":"2026-06-18T04:00:00Z","v":1155342,"vw":473.390953},{"c":478.08,"h":479.59,"l":474,"n":32291,"o":475.95,"t":"2026-06-22T04:00:00Z","v":946685,"vw":477.687999},{"c":456.36,"h":467.0599,"l":455.71,"n":28957,"o":464.24,"t":"2026-06-23T04:00:00Z","v":689498,"vw":458.600511},{"c":460.37,"h":464.651,"l":455.7003,"n":28474,"o":457.04,"t":"2026-06-24T04:00:00Z","v":738132,"vw":460.52639},{"c":479.39,"h":486.4699,"l":469.39,"n":30825,"o":470.76,"t":"2026-06-25T04:00:00Z","v":697332,"vw":478.911188},{"c":476.82,"h":479,"l":468.02,"n":51249,"o":474.95,"t":"2026-06-26T04:00:00Z","v":4257474,"vw":476.25873},{"c":482.33,"h":485.28,"l":472.9,"n":32865,"o":477.16,"t":"2026-06-29T04:00:00Z","v":907129,"vw":480.780723},{"c":495.08,"h":497.36,"l":484.1,"n":30957,"o":487.1,"t":"2026-06-30T04:00:00Z","v":803278,"vw":493.744115},{"c":482.82,"h":493.97,"l":481.89,"n":35055,"o":488.06,"t":"2026-07-01T04:00:00Z","v":879248,"vw":486.043093},{"c":471.7,"h":482.8099,"l":462.09,"n":36711,"o":481.97,"t":"2026-07-02T04:00:00Z","v":834869,"vw":470.90604},{"c":482.87,"h":488.35,"l":472.38,"n":25289,"o":474.52,"t":"2026-07-06T04:00:00Z","v":615291,"vw":482.607662},{"c":468.9,"h":477.38,"l":459.04,"n":38581,"o":477.38,"t":"2026-07-07T04:00:00Z","v":1009408,"vw":465.95379},{"c":463.61,"h":464.7,"l":456.0001,"n":27032,"o":460.53,"t":"2026-07-08T04:00:00Z","v":685997,"vw":461.867434},{"c":467.48,"h":474.855,"l":466.76,"n":23758,"o":473.97,"t":"2026-07-09T04:00:00Z","v":649092,"vw":469.79967},{"c":472.12,"h":474.29,"l":462.95,"n":21216,"o":466.87,"t":"2026-07-10T04:00:00Z","v":565708,"vw":471.715831},{"c":460.45,"h":472.12,"l":458.59,"n":23337,"o":469.51,"t":"2026-07-13T04:00:00Z","v":642875,"vw":462.02104},{"c":469.77,"h":471.72,"l":466.7402,"n":26215,"o":467.79,"t":"2026-07-14T04:00:00Z","v":548164,"vw":469.326399},{"c":461.92,"h":471.968,"l":454.1501,"n":24681,"o":470.3,"t":"2026-07-15T04:00:00Z","v":615467,"vw":461.956993},{"c":468.67,"h":469.62,"l":450.102,"n":26598,"o":456.64,"t":"2026-07-16T04:00:00Z","v":759548,"vw":465.168436},{"c":461.85,"h":465.525,"l":451.54,"n":30699,"o":454.6,"t":"2026-07-17T04:00:00Z","v":793279,"vw":460.562278},{"c":458.71,"h":466.75,"l":456.38,"n":22255,"o":464.31,"t":"2026-07-20T04:00:00Z","v":632391,"vw":460.053988},{"c":464.82,"h":468.655,"l":457.43,"n":20299,"o":463.9,"t":"2026-07-21T04:00:00Z","v":466707,"vw":464.032825},{"c":458.2,"h":469.595,"l":457.26,"n":27154,"o":463.64,"t":"2026-07-22T04:00:00Z","v":845376,"vw":459.994663},{"c":460.65,"h":463.17,"l":451.9444,"n":29213,"o":454.46,"t":"2026-07-23T04:00:00Z","v":813313,"vw":459.690755},{"c":462.16,"h":467.15,"l":459.305,"n":23674,"o":462.99,"t":"2026-07-24T04:00:00Z","v":584101,"vw":462.235113},{"c":466,"h":467.9899,"l":453.05,"n":26237,"o":463.96,"t":"2026-07-27T04:00:00Z","v":628293,"vw":462.51142},{"c":471.17,"h":474.59,"l":455.4,"n":30334,"o":461.27,"t":"2026-07-28T04:00:00Z","v":776283,"vw":469.344251},{"c":459.39,"h":469.33,"l":450.25,"n":33405,"o":468.09,"t":"2026-07-29T04:00:00Z","v":791699,"vw":459.299445},{"c":471.01,"h":475.97,"l":468.18,"n":28471,"o":473,"t":"2026-07-30T04:00:00Z","v":661653,"vw":471.868221},{"c":480.08,"h":482.67,"l":468.07,"n":32385,"o":478.67,"t":"2026-07-31T04:00:00Z","v":938412,"vw":478.64837},{"c":480.98,"h":489.35,"l":471.03,"n":55214,"o":477.47,"t":"2026-08-03T04:00:00Z","v":1676930,"vw":481.029549},{"c":445.23,"h":454.27,"l":433.14,"n":79974,"o":452.14,"t":"2026-08-04T04:00:00Z","v":2360874,"vw":445.718909},{"c":450.05,"h":460.4451,"l":444.25,"n":41439,"o":450,"t":"2026-08-05T04:00:00Z","v":1125909,"vw":452.561715},{"c":441.8,"h":454.26,"l":440.81,"n":35279,"o":451.04,"t":"2026-08-06T04:00:00Z","v":1089640,"vw":444.306135},{"c":441.04,"h":449.5,"l":439.2801,"n":35503,"o":449.5,"t":"2026-08-07T04:00:00Z","v":1123059,"vw":441.96089},{"c":435.22,"h":442.77,"l":434,"n":32612,"o":440.28,"t":"2026-08-10T04:00:00Z","v":848212,"vw":436.686904},{"c":447,"h":449.055,"l":436.37,"n":28808,"o":436.37,"t":"2026-08-11T04:00:00Z","v":832400,"vw":446.021635},{"c":451.39,"h":453.42,"l":445.825,"n":23459,"o":451.75,"t":"2026-08-12T04:00:00Z","v":715130,"vw":450.47065},{"c":445.51,"h":453.39,"l":445.15,"n":24582,"o":453.39,"t":"2026-08-13T04:00:00Z","v":498908,"vw":446.600006},{"c":449.37,"h":450.42,"l":440.55,"n":18011,"o":444.74,"t":"2026-08-14T04:00:00Z","v":454892,"vw":448.755264},{"c":444.6,"h":454.69,"l":444.26,"n":23217,"o":449.2,"t":"2026-08-17T04:00:00Z","v":623985,"vw":446.431583},{"c":433.67,"h":443.705,"l":433,"n":26087,"o":440.93,"t":"2026-08-18T04:00:00Z","v":606938,"vw":435.445098},{"c":433.27,"h":439.425,"l":431.29,"n":23251,"o":436.69,"t":"2026-08-19T04:00:00Z","v":704741,"vw":434.037001},{"c":431.45,"h":439.4299,"l":428.2156,"n":26786,"o":430,"t":"2026-08-20T04:00:00Z","v":699346,"vw":433.11533},{"c":437.08,"h":438.25,"l":432.76,"n":23518,"o":434.64,"t":"2026-08-21T04:00:00Z","v":558716,"vw":436.335325},{"c":429.69,"h":436.13,"l":426.98,"n":25206,"o":435,"t":"2026-08-24T04:00:00Z","v":604853,"vw":429.500232},{"c":429.4,"h":434.71,"l":428.22,"n":22010,"o":433.85,"t":"2026-08-25T04:00:00Z","v":595922,"vw":431.160833},{"c":431.75,"h":435.7699,"l":430.43,"n":23301,"o":431.58,"t":"2026-08-26T04:00:00Z","v":560932,"vw":432.02977},{"c":433,"h":435.25,"l":428.3,"n":21389,"o":431.36,"t":"2026-08-27T04:00:00Z","v":550061,"vw":432.21849},{"c":430.86,"h":436.2899,"l":427.46,"n":21112,"o":434.62,"t":"2026-08-28T04:00:00Z","v":567270,"vw":430.553877},{"c":424.43,"h":429.22,"l":422.585,"n":28654,"o":426.96,"t":"2026-08-31T04:00:00Z","v":1040758,"vw":424.430525},{"c":417.53,"h":426.41,"l":416.83,"n":30620,"o":422.13,"t":"2026-09-01T04:00:00Z","v":874546,"vw":419.000639},{"c":425.36,"h":428,"l":415.635,"n":26526,"o":420.14,"t":"2026-09-02T04:00:00Z","v":705089,"vw":424.454085},{"c":428.28,"h":430.55,"l":421.5,"n":26729,"o":426.71,"t":"2026-09-03T04:00:00Z","v":813459,"vw":427.676502},{"c":433.81,"h":435.96,"l":428.11,"n":22428,"o":428.11,"t":"2026-09-04T04:00:00Z","v":532855,"vw":433.915061},{"c":429.13,"h":436,"l":428.88,"n":25132,"o":434.15,"t":"2026-09-08T04:00:00Z","v":624818,"vw":430.370346},{"c":426.08,"h":432.5,"l":425.04,"n":22127,"o":426.33,"t":"2026-09-09T04:00:00Z","v":601355,"vw":426.986826},{"c":421.37,"h":423.9502,"l":414.78,"n":26487,"o":422.45,"t":"2026-09-10T04:00:00Z","v":726003,"vw":419.826926},{"c":428.39,"h":433.67,"l":425.51,"n":25854,"o":426.86,"t":"2026-09-11T04:00:00Z","v":864876,"vw":429.67572},{"c":418.85,"h":419.97,"l":412.24,"n":25421,"o":416.33,"t":"2026-09-14T04:00:00Z","v":652465,"vw":417.894073},{"c":417,"h":423.1363,"l":415.31,"n":25028,"o":420.6,"t":"2026-09-15T04:00:00Z","v":829027,"vw":417.426961},{"c":414.92,"h":425.66,"l":411.76,"n":22685,"o":419.22,"t":"2026-09-16T04:00:00Z","v":679456,"vw":418.318533},{"c":410.05,"h":424.24,"l":406.92,"n":34200,"o":423.47,"t":"2026-09-17T04:00:00Z","v":991459,"vw":412.082763},{"c":415.62,"h":415.64,"l":407.47,"n":23992,"o":410.43,"t":"2026-09-18T04:00:00Z","v":1100547,"vw":413.459807},{"c":424.89,"h":425.205,"l":413.79,"n":25083,"o":419.31,"t":"2026-09-21T04:00:00Z","v":756577,"vw":422.470646},{"c":427.19,"h":428.85,"l":422.64,"n":23840,"o":427,"t":"2026-09-22T04:00:00Z","v":641544,"vw":426.522038},{"c":432.89,"h":435.69,"l":423.6601,"n":21766,"o":424.59,"t":"2026-09-23T04:00:00Z","v":603706,"vw":433.129177},{"c":432.93,"h":434.445,"l":426,"n":18848,"o":428.91,"t":"2026-09-24T04:00:00Z","v":403425,"vw":431.956256},{"c":434.15,"h":438.5,"l":431.23,"n":18680,"o":433.97,"t":"2026-09-25T04:00:00Z","v":413729,"vw":434.651819},{"c":431.22,"h":434.985,"l":427.47,"n":18596,"o":430.27,"t":"2026-09-28T04:00:00Z","v":599536,"vw":431.331827},{"c":431.53,"h":434.71,"l":427.7,"n":17438,"o":433.9,"t":"2026-09-29T04:00:00Z","v":357331,"vw":430.806825},{"c":435.33,"h":439.95,"l":432.5,"n":24139,"o":436.94,"t":"2026-09-30T04:00:00Z","v":821196,"vw":435.995481},{"c":442.45,"h":443.145,"l":432.24,"n":29232,"o":434.63,"t":"2026-10-01T04:00:00Z","v":867950,"vw":438.218548},{"c":454.35,"h":455.13,"l":445.23,"n":26907,"o":447.74,"t":"2026-10-02T04:00:00Z","v":717657,"vw":451.908407},{"c":455.18,"h":460,"l":449,"n":24758,"o":454.03,"t":"2026-10-05T04:00:00Z","v":715236,"vw":455.747074},{"c":450.74,"h":460.2,"l":448.45,"n":25475,"o":457.92,"t":"2026-10-06T04:00:00Z","v":575334,"vw":453.070177},{"c":441.9,"h":449.67,"l":437.55,"n":26482,"o":448.49,"t":"2026-10-07T04:00:00Z","v":783649,"vw":441.780467},{"c":434.14,"h":440.33,"l":426.02,"n":33129,"o":436.5,"t":"2026-10-08T04:00:00Z","v":962609,"vw":432.537542},{"c":432.59,"h":439.01,"l":429.76,"n":33700,"o":436.89,"t":"2026-10-09T04:00:00Z","v":960686,"vw":432.950366},{"c":433.97,"h":436.1,"l":431.375,"n":25709,"o":432.15,"t":"2026-10-12T04:00:00Z","v":723814,"vw":433.596976},{"c":432.29,"h":435.845,"l":426.17,"n":28076,"o":433.33,"t":"2026-10-13T04:00:00Z","v":920511,"vw":431.04028},{"c":423.42,"h":435.9375,"l":420.3187,"n":30348,"o":430.74,"t":"2026-10-14T04:00:00Z","v":876682,"vw":423.586314},{"c":422.03,"h":422.61,"l":412.65,"n":36551,"o":419,"t":"2026-10-15T04:00:00Z","v":1317206,"vw":419.851162},{"c":426.23,"h":434.37,"l":421.5,"n":33840,"o":423.21,"t":"2026-10-16T04:00:00Z","v":1352356,"vw":427.04473},{"c":424.47,"h":432,"l":423.64,"n":27463,"o":431.69,"t":"2026-10-19T04:00:00Z","v":668896,"vw":425.212524},{"c":427.77,"h":429.24,"l":413.8492,"n":25544,"o":418.86,"t":"2026-10-20T04:00:00Z","v":688305,"vw":426.310326},{"c":438.51,"h":441.385,"l":428.57,"n":29428,"o":431.44,"t":"2026-10-21T04:00:00Z","v":727389,"vw":436.589032},{"c":423.87,"h":431.09,"l":417.62,"n":42982,"o":430.52,"t":"2026-10-22T04:00:00Z","v":1472877,"vw":422.860359}],"volatilityBars":[{"c":420,"h":420,"l":420,"n":1,"o":420,"t":"2026-09-21T13:00:00Z","v":41,"vw":420},{"c":419.01,"h":419.01,"l":419.01,"n":16,"o":419.01,"t":"2026-09-21T13:15:00Z","v":223,"vw":419.01},{"c":415.73,"h":420.36,"l":415.62,"n":600,"o":419.31,"t":"2026-09-21T13:30:00Z","v":14955,"vw":418.267799},{"c":414.69,"h":417.01,"l":414.57,"n":615,"o":416.425,"t":"2026-09-21T13:45:00Z","v":15035,"vw":416.165019},{"c":415.35,"h":415.35,"l":413.79,"n":559,"o":414.67,"t":"2026-09-21T14:00:00Z","v":9266,"vw":414.52348},{"c":417.83,"h":418.36,"l":415.2548,"n":1054,"o":415.44,"t":"2026-09-21T14:15:00Z","v":61362,"vw":416.259324},{"c":418.875,"h":419.015,"l":417.32,"n":643,"o":418.1525,"t":"2026-09-21T14:30:00Z","v":11640,"vw":418.370286},{"c":418.615,"h":418.88,"l":418.09,"n":858,"o":418.88,"t":"2026-09-21T14:45:00Z","v":18903,"vw":418.524993},{"c":419.68,"h":420.16,"l":418.75,"n":517,"o":418.785,"t":"2026-09-21T15:00:00Z","v":10846,"vw":419.182334},{"c":420.61,"h":420.865,"l":419.5301,"n":678,"o":420.22,"t":"2026-09-21T15:15:00Z","v":13239,"vw":420.333359},{"c":420.95,"h":421.19,"l":420.145,"n":1230,"o":420.2824,"t":"2026-09-21T15:30:00Z","v":17965,"vw":420.568505},{"c":420.992,"h":422.11,"l":420.8001,"n":910,"o":420.95,"t":"2026-09-21T15:45:00Z","v":11668,"vw":421.28147},{"c":421.6,"h":422.3299,"l":420.85,"n":805,"o":420.94,"t":"2026-09-21T16:00:00Z","v":14001,"vw":421.518865},{"c":422.17,"h":422.3025,"l":421.45,"n":677,"o":421.7,"t":"2026-09-21T16:15:00Z","v":9315,"vw":421.796254},{"c":422.57,"h":423.025,"l":422.1301,"n":548,"o":422.195,"t":"2026-09-21T16:30:00Z","v":9015,"vw":422.597874},{"c":422.4825,"h":422.81,"l":422.31,"n":699,"o":422.6175,"t":"2026-09-21T16:45:00Z","v":14579,"vw":422.557386},{"c":423.05,"h":423.46,"l":422.4,"n":785,"o":422.485,"t":"2026-09-21T17:00:00Z","v":17447,"vw":422.794247},{"c":423.45,"h":423.455,"l":423.0201,"n":571,"o":423.085,"t":"2026-09-21T17:15:00Z","v":10024,"vw":423.170153},{"c":422.67,"h":423.22,"l":422.34,"n":738,"o":423.22,"t":"2026-09-21T17:30:00Z","v":12170,"vw":422.780583},{"c":422.85,"h":423.3328,"l":422.43,"n":729,"o":422.825,"t":"2026-09-21T17:45:00Z","v":19916,"vw":422.813553},{"c":422.49,"h":423.31,"l":422.2401,"n":870,"o":422.95,"t":"2026-09-21T18:00:00Z","v":31406,"vw":422.721871},{"c":423.31,"h":423.33,"l":422.23,"n":645,"o":422.26,"t":"2026-09-21T18:15:00Z","v":11104,"vw":422.640886},{"c":423.46,"h":423.68,"l":423.18,"n":795,"o":423.36,"t":"2026-09-21T18:30:00Z","v":10004,"vw":423.403573},{"c":424.14,"h":424.26,"l":423.46,"n":813,"o":423.46,"t":"2026-09-21T18:45:00Z","v":11928,"vw":423.846659},{"c":424.55,"h":424.8225,"l":423.835,"n":1150,"o":424.06,"t":"2026-09-21T19:00:00Z","v":20248,"vw":424.2489},{"c":424.305,"h":424.78,"l":424.22,"n":1131,"o":424.35,"t":"2026-09-21T19:15:00Z","v":18549,"vw":424.425613},{"c":424.32,"h":424.53,"l":423.925,"n":1402,"o":424.305,"t":"2026-09-21T19:30:00Z","v":27961,"vw":424.215771},{"c":424.88,"h":425.205,"l":423.68,"n":4152,"o":424.32,"t":"2026-09-21T19:45:00Z","v":103191,"vw":424.638256},{"c":424.36,"h":424.89,"l":424.36,"n":92,"o":424.74,"t":"2026-09-21T20:00:00Z","v":205081,"vw":424.889669},{"c":424.47,"h":424.47,"l":424.47,"n":2,"o":424.47,"t":"2026-09-21T20:15:00Z","v":43,"vw":424.47},{"c":427.02,"h":427.02,"l":427.02,"n":14,"o":427.02,"t":"2026-09-22T13:15:00Z","v":129,"vw":427.02},{"c":427.15,"h":428.165,"l":425.4,"n":522,"o":427,"t":"2026-09-22T13:30:00Z","v":13097,"vw":426.811371},{"c":426.21,"h":427.53,"l":424.82,"n":969,"o":426.51,"t":"2026-09-22T13:45:00Z","v":11252,"vw":425.813219},{"c":426.3701,"h":426.89,"l":425.46,"n":879,"o":426.19,"t":"2026-09-22T14:00:00Z","v":11489,"vw":426.041733},{"c":425.99,"h":426.41,"l":424.92,"n":682,"o":426.41,"t":"2026-09-22T14:15:00Z","v":8645,"vw":425.49089},{"c":424.37,"h":426.42,"l":424.37,"n":961,"o":425.27,"t":"2026-09-22T14:30:00Z","v":10851,"vw":425.364404},{"c":423,"h":424.26,"l":422.64,"n":673,"o":424.26,"t":"2026-09-22T14:45:00Z","v":11779,"vw":423.233413},{"c":424.47,"h":424.81,"l":423.025,"n":779,"o":423.025,"t":"2026-09-22T15:00:00Z","v":11052,"vw":423.990832},{"c":424.51,"h":425.345,"l":424.37,"n":694,"o":424.89,"t":"2026-09-22T15:15:00Z","v":9058,"vw":424.753915},{"c":424.85,"h":424.88,"l":424.39,"n":716,"o":424.45,"t":"2026-09-22T15:30:00Z","v":11101,"vw":424.657161},{"c":424.915,"h":425.23,"l":424.39,"n":918,"o":425.11,"t":"2026-09-22T15:45:00Z","v":20490,"vw":424.879608},{"c":424.98,"h":425.51,"l":424.73,"n":684,"o":424.925,"t":"2026-09-22T16:00:00Z","v":9115,"vw":425.122554},{"c":423.795,"h":425.095,"l":423.65,"n":543,"o":424.91,"t":"2026-09-22T16:15:00Z","v":9057,"vw":424.264043},{"c":424.01,"h":424.23,"l":423.7,"n":539,"o":423.7,"t":"2026-09-22T16:30:00Z","v":8834,"vw":424.019031},{"c":424.26,"h":424.73,"l":423.95,"n":556,"o":424.025,"t":"2026-09-22T16:45:00Z","v":9592,"vw":424.413301},{"c":423.53,"h":424.41,"l":423.53,"n":637,"o":424.24,"t":"2026-09-22T17:00:00Z","v":10029,"vw":423.867636},{"c":423.805,"h":423.83,"l":423.39,"n":592,"o":423.5,"t":"2026-09-22T17:15:00Z","v":10821,"vw":423.635203},{"c":424.135,"h":424.395,"l":423.81,"n":689,"o":423.81,"t":"2026-09-22T17:30:00Z","v":11123,"vw":424.119416},{"c":425.69,"h":425.69,"l":424.11,"n":891,"o":424.11,"t":"2026-09-22T17:45:00Z","v":13508,"vw":424.956743},{"c":425.54,"h":426.44,"l":425.43,"n":734,"o":425.76,"t":"2026-09-22T18:00:00Z","v":14410,"vw":425.881527},{"c":425.82,"h":426.1225,"l":425.12,"n":649,"o":425.55,"t":"2026-09-22T18:15:00Z","v":16944,"vw":425.570536},{"c":425.28,"h":425.8575,"l":425.235,"n":661,"o":425.845,"t":"2026-09-22T18:30:00Z","v":13199,"vw":425.626962},{"c":426.585,"h":426.67,"l":425.3,"n":749,"o":425.3,"t":"2026-09-22T18:45:00Z","v":13898,"vw":426.059607},{"c":427.24,"h":427.395,"l":426.42,"n":889,"o":426.585,"t":"2026-09-22T19:00:00Z","v":15981,"vw":426.763668},{"c":427.445,"h":427.74,"l":426.63,"n":1041,"o":427.255,"t":"2026-09-22T19:15:00Z","v":17521,"vw":427.212435},{"c":428.465,"h":428.85,"l":427.41,"n":1321,"o":427.53,"t":"2026-09-22T19:30:00Z","v":25320,"vw":428.321449},{"c":427.17,"h":428.845,"l":427.12,"n":4107,"o":428.52,"t":"2026-09-22T19:45:00Z","v":104262,"vw":427.863847},{"c":427.19,"h":427.19,"l":427.19,"n":80,"o":427.19,"t":"2026-09-22T20:00:00Z","v":176966,"vw":427.19},{"c":429.9233,"h":429.9233,"l":429.9233,"n":1,"o":429.9233,"t":"2026-09-23T11:00:00Z","v":100,"vw":429.9233},{"c":427.06,"h":427.965,"l":423.6601,"n":434,"o":424.59,"t":"2026-09-23T13:30:00Z","v":10903,"vw":425.497501},{"c":431.89,"h":431.89,"l":426.87,"n":1000,"o":427.6,"t":"2026-09-23T13:45:00Z","v":26827,"vw":429.793709},{"c":433.15,"h":435.15,"l":431.76,"n":1193,"o":431.76,"t":"2026-09-23T14:00:00Z","v":25416,"vw":433.573044},{"c":432.565,"h":433.8099,"l":432.25,"n":693,"o":433.14,"t":"2026-09-23T14:15:00Z","v":12737,"vw":432.681389},{"c":432.6,"h":434.37,"l":432.5,"n":654,"o":432.745,"t":"2026-09-23T14:30:00Z","v":9725,"vw":433.318521},{"c":434.03,"h":434.05,"l":432.27,"n":848,"o":432.51,"t":"2026-09-23T14:45:00Z","v":17055,"vw":433.063025},{"c":434.41,"h":435.33,"l":432.96,"n":719,"o":434,"t":"2026-09-23T15:00:00Z","v":16913,"vw":434.289719},{"c":433.99,"h":435.32,"l":433.99,"n":914,"o":434.495,"t":"2026-09-23T15:15:00Z","v":22653,"vw":434.619647},{"c":434.005,"h":434.175,"l":433.495,"n":556,"o":434,"t":"2026-09-23T15:30:00Z","v":6596,"vw":433.821507},{"c":434.13,"h":434.32,"l":433.29,"n":526,"o":434.31,"t":"2026-09-23T15:45:00Z","v":6332,"vw":433.909291},{"c":434.28,"h":434.28,"l":433.5,"n":332,"o":434.03,"t":"2026-09-23T16:00:00Z","v":4258,"vw":433.910357},{"c":435.35,"h":435.35,"l":434.0875,"n":529,"o":434.2,"t":"2026-09-23T16:15:00Z","v":7156,"vw":434.612264},{"c":435.595,"h":435.65,"l":434.27,"n":625,"o":435.54,"t":"2026-09-23T16:30:00Z","v":20120,"vw":435.034788},{"c":435.415,"h":435.49,"l":434.82,"n":584,"o":435.39,"t":"2026-09-23T16:45:00Z","v":16564,"vw":435.16773},{"c":433.685,"h":435.69,"l":433.01,"n":501,"o":435.57,"t":"2026-09-23T17:00:00Z","v":8998,"vw":434.742733},{"c":433.3,"h":434.03,"l":433.0521,"n":685,"o":433.655,"t":"2026-09-23T17:15:00Z","v":44799,"vw":433.15137},{"c":433.23,"h":433.46,"l":432.58,"n":851,"o":433.34,"t":"2026-09-23T17:30:00Z","v":21032,"vw":432.9},{"c":434.47,"h":434.47,"l":433.85,"n":273,"o":434.05,"t":"2026-09-23T17:45:00Z","v":3712,"vw":434.108378},{"c":434.315,"h":434.83,"l":434.07,"n":507,"o":434.565,"t":"2026-09-23T18:00:00Z","v":11498,"vw":434.534018},{"c":433.465,"h":434.75,"l":433.415,"n":648,"o":434.315,"t":"2026-09-23T18:15:00Z","v":22852,"vw":434.295689},{"c":432.525,"h":433.52,"l":432.45,"n":616,"o":433.4,"t":"2026-09-23T18:30:00Z","v":10903,"vw":433.039867},{"c":433.46,"h":433.46,"l":432.08,"n":693,"o":432.52,"t":"2026-09-23T18:45:00Z","v":12515,"vw":432.680088},{"c":433.49,"h":434.2599,"l":433.2401,"n":660,"o":433.52,"t":"2026-09-23T19:00:00Z","v":14158,"vw":433.680476},{"c":432.93,"h":433.69,"l":432.41,"n":851,"o":433.505,"t":"2026-09-23T19:15:00Z","v":16252,"vw":432.852292},{"c":432.71,"h":433.675,"l":432.385,"n":1490,"o":432.89,"t":"2026-09-23T19:30:00Z","v":36574,"vw":433.031355},{"c":433.16,"h":433.7,"l":432.455,"n":3380,"o":432.61,"t":"2026-09-23T19:45:00Z","v":74885,"vw":433.162314},{"c":432.89,"h":432.89,"l":432.89,"n":113,"o":432.89,"t":"2026-09-23T20:00:00Z","v":97526,"vw":432.89},{"c":432.89,"h":432.89,"l":432.89,"n":1,"o":432.89,"t":"2026-09-23T20:15:00Z","v":2496,"vw":432.89},{"c":430.25,"h":430.515,"l":426,"n":514,"o":428.91,"t":"2026-09-24T13:30:00Z","v":19692,"vw":428.842196},{"c":431.99,"h":432.3099,"l":429.7,"n":540,"o":430.04,"t":"2026-09-24T13:45:00Z","v":10054,"vw":431.386115},{"c":433.53,"h":434.445,"l":431.905,"n":688,"o":431.905,"t":"2026-09-24T14:00:00Z","v":11937,"vw":433.042624},{"c":432.945,"h":434.23,"l":432.17,"n":545,"o":433.54,"t":"2026-09-24T14:15:00Z","v":6804,"vw":433.145777},{"c":432.165,"h":433.52,"l":431.77,"n":530,"o":432.68,"t":"2026-09-24T14:30:00Z","v":9676,"vw":432.533639},{"c":431.805,"h":432.255,"l":431.51,"n":530,"o":431.935,"t":"2026-09-24T14:45:00Z","v":5291,"vw":431.918381},{"c":431.14,"h":432.27,"l":431.14,"n":549,"o":432.09,"t":"2026-09-24T15:00:00Z","v":6621,"vw":431.832617},{"c":430.64,"h":432.0275,"l":430.2506,"n":796,"o":431.39,"t":"2026-09-24T15:15:00Z","v":8954,"vw":431.05878},{"c":430.465,"h":430.94,"l":429.835,"n":670,"o":430.7,"t":"2026-09-24T15:30:00Z","v":9774,"vw":430.222112},{"c":430.56,"h":430.655,"l":430.07,"n":676,"o":430.5325,"t":"2026-09-24T15:45:00Z","v":8228,"vw":430.35003},{"c":430.035,"h":430.56,"l":429.53,"n":445,"o":430.53,"t":"2026-09-24T16:00:00Z","v":7160,"vw":429.977293},{"c":431.08,"h":432.8808,"l":430.04,"n":825,"o":430.0625,"t":"2026-09-24T16:15:00Z","v":15993,"vw":431.310635},{"c":433.6,"h":434.01,"l":430.61,"n":708,"o":431.05,"t":"2026-09-24T16:30:00Z","v":11358,"vw":432.339429},{"c":432.18,"h":433.42,"l":432.18,"n":451,"o":432.915,"t":"2026-09-24T16:45:00Z","v":6192,"vw":432.990708},{"c":432.3399,"h":432.3399,"l":431.38,"n":506,"o":431.985,"t":"2026-09-24T17:00:00Z","v":7262,"vw":431.782888},{"c":431.195,"h":432.615,"l":430.72,"n":694,"o":431.89,"t":"2026-09-24T17:15:00Z","v":13354,"vw":431.414478},{"c":430.335,"h":431.38,"l":430.15,"n":516,"o":431.36,"t":"2026-09-24T17:30:00Z","v":6771,"vw":430.682985},{"c":430.595,"h":430.7,"l":430.12,"n":342,"o":430.37,"t":"2026-09-24T17:45:00Z","v":2964,"vw":430.489656},{"c":430.68,"h":430.96,"l":429.4701,"n":545,"o":430.61,"t":"2026-09-24T18:00:00Z","v":5332,"vw":430.254942},{"c":431.92,"h":432.59,"l":430.73,"n":512,"o":430.73,"t":"2026-09-24T18:15:00Z","v":6749,"vw":431.859838},{"c":431.69,"h":432.22,"l":430.89,"n":482,"o":431.945,"t":"2026-09-24T18:30:00Z","v":6081,"vw":431.686351},{"c":432.06,"h":432.31,"l":431.5,"n":521,"o":431.7,"t":"2026-09-24T18:45:00Z","v":8499,"vw":431.972851},{"c":431.49,"h":432.045,"l":431.43,"n":520,"o":432.04,"t":"2026-09-24T19:00:00Z","v":6076,"vw":431.678801},{"c":431.4275,"h":431.475,"l":430.92,"n":827,"o":431.47,"t":"2026-09-24T19:15:00Z","v":8903,"vw":431.244485},{"c":432.1825,"h":432.4982,"l":431.47,"n":1111,"o":431.47,"t":"2026-09-24T19:30:00Z","v":15806,"vw":432.112187},{"c":432.88,"h":433.08,"l":430.85,"n":3108,"o":432.18,"t":"2026-09-24T19:45:00Z","v":89160,"vw":432.206614},{"c":432.93,"h":432.93,"l":432.93,"n":78,"o":432.93,"t":"2026-09-24T20:00:00Z","v":82610,"vw":432.93},{"c":436,"h":436,"l":436,"n":1,"o":436,"t":"2026-09-25T11:15:00Z","v":100,"vw":436},{"c":433,"h":433.01,"l":433,"n":5,"o":433,"t":"2026-09-25T13:15:00Z","v":343,"vw":433.001176},{"c":437.775,"h":437.775,"l":431.23,"n":578,"o":433.97,"t":"2026-09-25T13:30:00Z","v":12789,"vw":435.098239},{"c":436.26,"h":437.14,"l":434.81,"n":373,"o":436.01,"t":"2026-09-25T13:45:00Z","v":4545,"vw":435.817671},{"c":435.595,"h":437.66,"l":434.265,"n":558,"o":437.195,"t":"2026-09-25T14:00:00Z","v":11112,"vw":436.468613},{"c":435.46,"h":435.5878,"l":434.64,"n":659,"o":435.42,"t":"2026-09-25T14:15:00Z","v":8765,"vw":435.234581},{"c":434.23,"h":435.28,"l":433.84,"n":533,"o":435.05,"t":"2026-09-25T14:30:00Z","v":8349,"vw":434.656597},{"c":434.545,"h":434.74,"l":433.79,"n":457,"o":433.97,"t":"2026-09-25T14:45:00Z","v":5370,"vw":434.32712},{"c":435.085,"h":435.47,"l":433.92,"n":567,"o":434.81,"t":"2026-09-25T15:00:00Z","v":8362,"vw":434.779131},{"c":434.7531,"h":435.4,"l":434.36,"n":544,"o":434.83,"t":"2026-09-25T15:15:00Z","v":9832,"vw":434.711685},{"c":433.84,"h":435.54,"l":433.84,"n":530,"o":435.13,"t":"2026-09-25T15:30:00Z","v":6239,"vw":434.601259},{"c":435.41,"h":435.9999,"l":432.92,"n":494,"o":433.31,"t":"2026-09-25T15:45:00Z","v":8816,"vw":435.002026},{"c":437.055,"h":438.5,"l":435.3134,"n":1127,"o":435.66,"t":"2026-09-25T16:00:00Z","v":27025,"vw":437.221634},{"c":437.16,"h":437.93,"l":436.18,"n":629,"o":437.2,"t":"2026-09-25T16:15:00Z","v":8590,"vw":436.971279},{"c":436.35,"h":437.19,"l":435.64,"n":589,"o":437,"t":"2026-09-25T16:30:00Z","v":8358,"vw":436.419748},{"c":433.82,"h":436.505,"l":433.78,"n":586,"o":436.33,"t":"2026-09-25T16:45:00Z","v":11244,"vw":434.51906},{"c":434.925,"h":435.1,"l":433.63,"n":489,"o":433.81,"t":"2026-09-25T17:00:00Z","v":5661,"vw":434.462723},{"c":434.8975,"h":435.16,"l":434.37,"n":339,"o":434.935,"t":"2026-09-25T17:15:00Z","v":6582,"vw":434.807345},{"c":435.04,"h":435.4186,"l":434.21,"n":559,"o":434.9,"t":"2026-09-25T17:30:00Z","v":9305,"vw":434.882022},{"c":435.3573,"h":435.48,"l":435.06,"n":158,"o":435.175,"t":"2026-09-25T17:45:00Z","v":1563,"vw":435.221835},{"c":434.885,"h":435.4,"l":434.49,"n":448,"o":435.4,"t":"2026-09-25T18:00:00Z","v":6606,"vw":434.972788},{"c":434.235,"h":435.085,"l":433.81,"n":537,"o":435.08,"t":"2026-09-25T18:15:00Z","v":8380,"vw":434.497757},{"c":433.7879,"h":434.67,"l":433.65,"n":382,"o":434.315,"t":"2026-09-25T18:30:00Z","v":4582,"vw":433.99273},{"c":433.5,"h":433.86,"l":433.5,"n":484,"o":433.52,"t":"2026-09-25T18:45:00Z","v":8487,"vw":433.658087},{"c":433.25,"h":433.625,"l":432.795,"n":886,"o":433.625,"t":"2026-09-25T19:00:00Z","v":14137,"vw":433.306027},{"c":433.585,"h":433.8275,"l":433.11,"n":613,"o":433.48,"t":"2026-09-25T19:15:00Z","v":8943,"vw":433.507845},{"c":434.07,"h":434.36,"l":433.35,"n":1153,"o":433.4801,"t":"2026-09-25T19:30:00Z","v":28824,"vw":433.933723},{"c":434.28,"h":435.01,"l":433.66,"n":2752,"o":434.075,"t":"2026-09-25T19:45:00Z","v":57466,"vw":434.210425},{"c":434.15,"h":434.15,"l":434.15,"n":89,"o":434.15,"t":"2026-09-25T20:00:00Z","v":100360,"vw":434.15},{"c":430.01,"h":430.01,"l":430.01,"n":4,"o":430.01,"t":"2026-09-28T13:15:00Z","v":47,"vw":430.01},{"c":432.54,"h":433.37,"l":427.47,"n":756,"o":430.27,"t":"2026-09-28T13:30:00Z","v":21199,"vw":430.435127},{"c":432.7,"h":433.58,"l":430.8,"n":788,"o":432.805,"t":"2026-09-28T13:45:00Z","v":13722,"vw":432.734317},{"c":431.95,"h":433.17,"l":431.39,"n":660,"o":432.7,"t":"2026-09-28T14:00:00Z","v":10843,"vw":432.588164},{"c":433.795,"h":433.975,"l":431.37,"n":416,"o":432.58,"t":"2026-09-28T14:15:00Z","v":6216,"vw":432.562292},{"c":431.49,"h":433.59,"l":431.4548,"n":564,"o":433.57,"t":"2026-09-28T14:30:00Z","v":10409,"vw":432.287966},{"c":429.53,"h":431.4,"l":429.53,"n":680,"o":431.4,"t":"2026-09-28T14:45:00Z","v":11817,"vw":430.82027},{"c":428.95,"h":430.11,"l":428.95,"n":576,"o":429.6,"t":"2026-09-28T15:00:00Z","v":9982,"vw":429.38876},{"c":429.455,"h":430.0286,"l":428.79,"n":888,"o":428.87,"t":"2026-09-28T15:15:00Z","v":18508,"vw":428.939655},{"c":429.32,"h":430.2199,"l":429.02,"n":512,"o":429.63,"t":"2026-09-28T15:30:00Z","v":11518,"vw":429.532255},{"c":430.27,"h":430.4,"l":429.38,"n":364,"o":429.8005,"t":"2026-09-28T15:45:00Z","v":3852,"vw":429.743727},{"c":430.775,"h":431.03,"l":430.23,"n":426,"o":430.46,"t":"2026-09-28T16:00:00Z","v":4847,"vw":430.551141},{"c":434.325,"h":434.985,"l":430.62,"n":759,"o":430.62,"t":"2026-09-28T16:15:00Z","v":9584,"vw":433.25394},{"c":431.755,"h":434.32,"l":431.625,"n":399,"o":434.32,"t":"2026-09-28T16:30:00Z","v":4929,"vw":433.056904},{"c":431.145,"h":432.21,"l":430.11,"n":510,"o":432.05,"t":"2026-09-28T16:45:00Z","v":10187,"vw":430.708272},{"c":433.58,"h":433.77,"l":430.8,"n":524,"o":431.04,"t":"2026-09-28T17:00:00Z","v":9281,"vw":432.261857},{"c":432.01,"h":433.06,"l":431.69,"n":382,"o":433.06,"t":"2026-09-28T17:15:00Z","v":8533,"vw":432.241095},{"c":432.16,"h":432.5975,"l":431.3,"n":602,"o":432.31,"t":"2026-09-28T17:30:00Z","v":8027,"vw":432.074902},{"c":432.8575,"h":432.915,"l":432.07,"n":369,"o":432.2,"t":"2026-09-28T17:45:00Z","v":4988,"vw":432.569155},{"c":432.9401,"h":433.16,"l":432.16,"n":410,"o":432.72,"t":"2026-09-28T18:00:00Z","v":6151,"vw":432.721003},{"c":432.89,"h":433.295,"l":432.58,"n":374,"o":433.295,"t":"2026-09-28T18:15:00Z","v":5278,"vw":432.879147},{"c":432.44,"h":432.8499,"l":432.44,"n":443,"o":432.64,"t":"2026-09-28T18:30:00Z","v":7120,"vw":432.66041},{"c":432.41,"h":432.715,"l":432.1473,"n":657,"o":432.36,"t":"2026-09-28T18:45:00Z","v":9762,"vw":432.388521},{"c":431.9,"h":432.45,"l":431.54,"n":669,"o":432.45,"t":"2026-09-28T19:00:00Z","v":9525,"vw":431.948945},{"c":431.68,"h":432.06,"l":431.02,"n":970,"o":432.06,"t":"2026-09-28T19:15:00Z","v":32680,"vw":431.478026},{"c":432.395,"h":432.6757,"l":431.68,"n":868,"o":431.73,"t":"2026-09-28T19:30:00Z","v":13695,"vw":432.121966},{"c":431.18,"h":432.7192,"l":430.77,"n":2946,"o":432.355,"t":"2026-09-28T19:45:00Z","v":74909,"vw":431.623541},{"c":431.22,"h":431.45,"l":431.22,"n":65,"o":431.45,"t":"2026-09-28T20:00:00Z","v":238728,"vw":431.220784},{"c":433.68,"h":434.71,"l":432.47,"n":289,"o":433.9,"t":"2026-09-29T13:30:00Z","v":7728,"vw":433.872093},{"c":431.06,"h":434.11,"l":431.06,"n":420,"o":433.92,"t":"2026-09-29T13:45:00Z","v":4644,"vw":432.870697},{"c":429.455,"h":432.04,"l":429.455,"n":495,"o":431.86,"t":"2026-09-29T14:00:00Z","v":6718,"vw":430.193053},{"c":428.41,"h":429.62,"l":427.99,"n":619,"o":429.485,"t":"2026-09-29T14:15:00Z","v":11044,"vw":428.737574},{"c":428.87,"h":429.1582,"l":427.7,"n":631,"o":429.08,"t":"2026-09-29T14:30:00Z","v":17326,"vw":428.059624},{"c":430.41,"h":430.495,"l":428.72,"n":402,"o":428.89,"t":"2026-09-29T14:45:00Z","v":13102,"vw":429.898164},{"c":428.92,"h":430.57,"l":428.91,"n":438,"o":430.42,"t":"2026-09-29T15:00:00Z","v":5262,"vw":429.780749},{"c":428.36,"h":429.88,"l":428.36,"n":453,"o":428.92,"t":"2026-09-29T15:15:00Z","v":4765,"vw":429.164361},{"c":429.62,"h":429.96,"l":428.39,"n":483,"o":428.66,"t":"2026-09-29T15:30:00Z","v":5257,"vw":429.273852},{"c":429.63,"h":429.885,"l":429.175,"n":248,"o":429.67,"t":"2026-09-29T15:45:00Z","v":2970,"vw":429.570736},{"c":428.85,"h":429.37,"l":428.85,"n":364,"o":429.37,"t":"2026-09-29T16:00:00Z","v":3118,"vw":429.08576},{"c":429.33,"h":429.38,"l":428.765,"n":394,"o":428.82,"t":"2026-09-29T16:15:00Z","v":5474,"vw":428.915027},{"c":429.28,"h":429.37,"l":429.07,"n":215,"o":429.36,"t":"2026-09-29T16:30:00Z","v":2155,"vw":429.24274},{"c":429.425,"h":429.425,"l":428.77,"n":352,"o":429.325,"t":"2026-09-29T16:45:00Z","v":2880,"vw":429.111283},{"c":429.235,"h":429.6,"l":429.18,"n":178,"o":429.21,"t":"2026-09-29T17:00:00Z","v":1533,"vw":429.289862},{"c":429.27,"h":429.52,"l":429.19,"n":334,"o":429.415,"t":"2026-09-29T17:15:00Z","v":3252,"vw":429.281596},{"c":429.9001,"h":430.185,"l":429.36,"n":443,"o":429.7,"t":"2026-09-29T17:30:00Z","v":7618,"vw":429.920158},{"c":429.7875,"h":430.56,"l":429.38,"n":333,"o":430.34,"t":"2026-09-29T17:45:00Z","v":4248,"vw":429.820238},{"c":429.68,"h":430.565,"l":429.66,"n":615,"o":429.81,"t":"2026-09-29T18:00:00Z","v":8426,"vw":430.031965},{"c":430.095,"h":430.98,"l":429.86,"n":492,"o":429.99,"t":"2026-09-29T18:15:00Z","v":6461,"vw":430.231446},{"c":430.8975,"h":431.99,"l":429.615,"n":658,"o":430.29,"t":"2026-09-29T18:30:00Z","v":10106,"vw":430.649512},{"c":430.23,"h":431.275,"l":429.96,"n":697,"o":431.13,"t":"2026-09-29T18:45:00Z","v":13040,"vw":430.336585},{"c":430.915,"h":430.9425,"l":430.1,"n":825,"o":430.37,"t":"2026-09-29T19:00:00Z","v":13676,"vw":430.602808},{"c":430.97,"h":431.13,"l":430.49,"n":920,"o":431.105,"t":"2026-09-29T19:15:00Z","v":12803,"vw":430.855686},{"c":431.3025,"h":431.47,"l":430.67,"n":1103,"o":430.95,"t":"2026-09-29T19:30:00Z","v":18274,"vw":431.107171},{"c":431.52,"h":432.38,"l":431.155,"n":3239,"o":431.21,"t":"2026-09-29T19:45:00Z","v":58200,"vw":431.523151},{"c":431.53,"h":431.53,"l":431.36,"n":66,"o":431.36,"t":"2026-09-29T20:00:00Z","v":94061,"vw":431.529795},{"c":433.86,"h":437.04,"l":432.5,"n":1012,"o":436.94,"t":"2026-09-30T13:30:00Z","v":60859,"vw":435.558614},{"c":435.62,"h":436.92,"l":433.655,"n":764,"o":433.89,"t":"2026-09-30T13:45:00Z","v":18418,"vw":435.644692},{"c":435.17,"h":437.48,"l":434.21,"n":893,"o":436.17,"t":"2026-09-30T14:00:00Z","v":22578,"vw":436.223234},{"c":434.47,"h":436.28,"l":434.37,"n":541,"o":435.175,"t":"2026-09-30T14:15:00Z","v":8278,"vw":435.379964},{"c":437.4,"h":437.655,"l":434.16,"n":568,"o":434.25,"t":"2026-09-30T14:30:00Z","v":13247,"vw":436.016868},{"c":438.1625,"h":438.92,"l":437.04,"n":793,"o":437.47,"t":"2026-09-30T14:45:00Z","v":24431,"vw":437.941099},{"c":438.8075,"h":438.92,"l":437.935,"n":798,"o":438.195,"t":"2026-09-30T15:00:00Z","v":15357,"vw":438.381035},{"c":439.36,"h":439.95,"l":438.33,"n":801,"o":438.96,"t":"2026-09-30T15:15:00Z","v":24424,"vw":439.041014},{"c":437.84,"h":439.34,"l":437.72,"n":519,"o":439.1,"t":"2026-09-30T15:30:00Z","v":9226,"vw":438.854381},{"c":437.655,"h":438.09,"l":437.03,"n":432,"o":438.03,"t":"2026-09-30T15:45:00Z","v":4381,"vw":437.497371},{"c":437.49,"h":438.2875,"l":437.155,"n":425,"o":437.25,"t":"2026-09-30T16:00:00Z","v":5373,"vw":437.727977},{"c":437.69,"h":438.08,"l":436.9801,"n":574,"o":437.19,"t":"2026-09-30T16:15:00Z","v":10397,"vw":437.655304},{"c":437.04,"h":437.9199,"l":436.6412,"n":400,"o":437.51,"t":"2026-09-30T16:30:00Z","v":5822,"vw":437.19486},{"c":436.84,"h":437.47,"l":436.68,"n":451,"o":437.065,"t":"2026-09-30T16:45:00Z","v":6432,"vw":437.080641},{"c":436.935,"h":437.13,"l":436.44,"n":469,"o":436.6,"t":"2026-09-30T17:00:00Z","v":5895,"vw":436.783285},{"c":436.745,"h":437.25,"l":436.52,"n":588,"o":436.935,"t":"2026-09-30T17:15:00Z","v":8295,"vw":436.894158},{"c":438.06,"h":438.56,"l":436.62,"n":815,"o":436.72,"t":"2026-09-30T17:30:00Z","v":26663,"vw":437.230509},{"c":438.19,"h":438.32,"l":437.6235,"n":516,"o":437.99,"t":"2026-09-30T17:45:00Z","v":10581,"vw":437.969525},{"c":438.73,"h":438.7399,"l":437.86,"n":571,"o":438.33,"t":"2026-09-30T18:00:00Z","v":9365,"vw":438.253969},{"c":437.8,"h":438.91,"l":437.56,"n":598,"o":438.48,"t":"2026-09-30T18:15:00Z","v":9264,"vw":438.513346},{"c":437.88,"h":438.5,"l":437.425,"n":588,"o":437.8,"t":"2026-09-30T18:30:00Z","v":7095,"vw":437.982314},{"c":436.52,"h":437.975,"l":436.52,"n":1001,"o":437.87,"t":"2026-09-30T18:45:00Z","v":19810,"vw":437.04907},{"c":435.97,"h":436.83,"l":435.41,"n":1280,"o":436.47,"t":"2026-09-30T19:00:00Z","v":34366,"vw":436.06255},{"c":435.3,"h":436.2,"l":435.11,"n":1110,"o":436.01,"t":"2026-09-30T19:15:00Z","v":19704,"vw":435.785527},{"c":435.23,"h":435.55,"l":434.62,"n":1741,"o":435.34,"t":"2026-09-30T19:30:00Z","v":40784,"vw":435.112423},{"c":435.33,"h":435.91,"l":434.36,"n":4756,"o":435.195,"t":"2026-09-30T19:45:00Z","v":132817,"vw":435.297511},{"c":435.33,"h":435.34,"l":435.32,"n":132,"o":435.34,"t":"2026-09-30T20:00:00Z","v":242345,"vw":435.329997},{"c":439.56,"h":439.8,"l":439.56,"n":11,"o":439.61,"t":"2026-10-01T08:00:00Z","v":380,"vw":439.701558},{"c":435.33,"h":435.33,"l":435.33,"n":1,"o":435.33,"t":"2026-10-01T11:30:00Z","v":8600,"vw":435.33},{"c":433.57,"h":433.57,"l":433.57,"n":5,"o":433.57,"t":"2026-10-01T13:15:00Z","v":78,"vw":433.57},{"c":434.96,"h":437.9499,"l":432.24,"n":612,"o":434.63,"t":"2026-10-01T13:30:00Z","v":18813,"vw":435.177207},{"c":438.52,"h":440.28,"l":435.57,"n":971,"o":435.57,"t":"2026-10-01T13:45:00Z","v":19763,"vw":438.831214},{"c":434.94,"h":438.9699,"l":434.35,"n":1168,"o":438.58,"t":"2026-10-01T14:00:00Z","v":25117,"vw":435.462396},{"c":434.58,"h":435.66,"l":434.35,"n":695,"o":435.48,"t":"2026-10-01T14:15:00Z","v":10201,"vw":435.0828},{"c":436.54,"h":436.54,"l":434.86,"n":1120,"o":435.27,"t":"2026-10-01T14:30:00Z","v":22259,"vw":435.408332},{"c":435.94,"h":436.89,"l":435.09,"n":938,"o":436.49,"t":"2026-10-01T14:45:00Z","v":16750,"vw":436.012027},{"c":433.05,"h":435.93,"l":432.3765,"n":1126,"o":435.93,"t":"2026-10-01T15:00:00Z","v":31076,"vw":433.363468},{"c":433.82,"h":434.44,"l":432.63,"n":734,"o":432.63,"t":"2026-10-01T15:15:00Z","v":9383,"vw":433.704574},{"c":435.17,"h":435.64,"l":433.51,"n":773,"o":433.63,"t":"2026-10-01T15:30:00Z","v":11886,"vw":434.65616},{"c":435.17,"h":435.74,"l":433.3,"n":932,"o":435.3,"t":"2026-10-01T15:45:00Z","v":15956,"vw":434.570654},{"c":435.66,"h":436.5,"l":435.21,"n":675,"o":435.56,"t":"2026-10-01T16:00:00Z","v":17546,"vw":435.710099},{"c":434.96,"h":436.39,"l":434.86,"n":880,"o":435.85,"t":"2026-10-01T16:15:00Z","v":20281,"vw":435.726941},{"c":435.87,"h":435.915,"l":434.75,"n":751,"o":434.915,"t":"2026-10-01T16:30:00Z","v":15475,"vw":435.298761},{"c":435.05,"h":435.655,"l":433.47,"n":1154,"o":435.655,"t":"2026-10-01T16:45:00Z","v":25310,"vw":434.358757},{"c":436.345,"h":436.43,"l":435.05,"n":1931,"o":435.05,"t":"2026-10-01T17:00:00Z","v":88115,"vw":436.167036},{"c":437.62,"h":437.875,"l":435.96,"n":1370,"o":436,"t":"2026-10-01T17:15:00Z","v":53865,"vw":436.973395},{"c":438.6,"h":439,"l":437.28,"n":863,"o":437.645,"t":"2026-10-01T17:30:00Z","v":12366,"vw":438.111958},{"c":435.24,"h":438.81,"l":434.765,"n":945,"o":438.605,"t":"2026-10-01T17:45:00Z","v":16864,"vw":437.012335},{"c":436.23,"h":436.23,"l":433.96,"n":787,"o":435.17,"t":"2026-10-01T18:00:00Z","v":12708,"vw":434.672983},{"c":436.77,"h":437.785,"l":436.2211,"n":643,"o":436.34,"t":"2026-10-01T18:15:00Z","v":10430,"vw":437.010829},{"c":436.705,"h":438.05,"l":436.08,"n":851,"o":436.77,"t":"2026-10-01T18:30:00Z","v":15428,"vw":436.941545},{"c":437.33,"h":437.38,"l":436.25,"n":774,"o":436.69,"t":"2026-10-01T18:45:00Z","v":12870,"vw":436.699937},{"c":438.85,"h":439.19,"l":437.21,"n":749,"o":437.375,"t":"2026-10-01T19:00:00Z","v":12037,"vw":438.124663},{"c":438.38,"h":439.1,"l":438.11,"n":1085,"o":438.8,"t":"2026-10-01T19:15:00Z","v":19118,"vw":438.45189},{"c":440.6325,"h":440.6325,"l":438.18,"n":1345,"o":438.38,"t":"2026-10-01T19:30:00Z","v":18558,"vw":439.424094},{"c":442.53,"h":443.145,"l":440.465,"n":4617,"o":440.6075,"t":"2026-10-01T19:45:00Z","v":99338,"vw":442.109628},{"c":442.75,"h":442.75,"l":442.36,"n":94,"o":442.37,"t":"2026-10-01T20:00:00Z","v":194485,"vw":442.449655},{"c":443,"h":443,"l":443,"n":2,"o":443,"t":"2026-10-01T22:30:00Z","v":60,"vw":443},{"c":444.79,"h":444.79,"l":444.79,"n":3,"o":444.79,"t":"2026-10-02T08:00:00Z","v":83,"vw":444.79},{"c":445.08,"h":445.08,"l":445.08,"n":6,"o":445.08,"t":"2026-10-02T11:00:00Z","v":112,"vw":445.08},{"c":445.2,"h":445.2,"l":445.2,"n":2,"o":445.2,"t":"2026-10-02T11:45:00Z","v":124,"vw":445.2},{"c":449,"h":449.01,"l":449,"n":6,"o":449.01,"t":"2026-10-02T12:30:00Z","v":284,"vw":449.006469},{"c":449,"h":449,"l":449,"n":2,"o":449,"t":"2026-10-02T13:00:00Z","v":100,"vw":449},{"c":449.56,"h":452.76,"l":445.7308,"n":1008,"o":447.74,"t":"2026-10-02T13:30:00Z","v":31607,"vw":449.598256},{"c":446.59,"h":451.5255,"l":446.185,"n":1158,"o":449.01,"t":"2026-10-02T13:45:00Z","v":18686,"vw":448.915857},{"c":447.34,"h":448.34,"l":445.23,"n":1238,"o":446.685,"t":"2026-10-02T14:00:00Z","v":25579,"vw":446.764123},{"c":446.685,"h":447.535,"l":446.27,"n":849,"o":446.624,"t":"2026-10-02T14:15:00Z","v":17067,"vw":446.835967},{"c":448.055,"h":448.59,"l":446.455,"n":847,"o":446.72,"t":"2026-10-02T14:30:00Z","v":12139,"vw":447.402666},{"c":450.3825,"h":450.56,"l":447.24,"n":823,"o":447.71,"t":"2026-10-02T14:45:00Z","v":11960,"vw":448.855595},{"c":448.61,"h":450.32,"l":447.8001,"n":918,"o":450.13,"t":"2026-10-02T15:00:00Z","v":21589,"vw":448.999379},{"c":450,"h":450,"l":447.92,"n":908,"o":448.645,"t":"2026-10-02T15:15:00Z","v":17536,"vw":449.230988},{"c":450.86,"h":451.26,"l":449.35,"n":920,"o":450.05,"t":"2026-10-02T15:30:00Z","v":17377,"vw":450.562481},{"c":451.43,"h":452,"l":450.365,"n":761,"o":450.44,"t":"2026-10-02T15:45:00Z","v":17031,"vw":451.310811},{"c":450.295,"h":451.71,"l":450.23,"n":857,"o":451.71,"t":"2026-10-02T16:00:00Z","v":14708,"vw":450.683212},{"c":449.54,"h":450.07,"l":449.11,"n":781,"o":450.04,"t":"2026-10-02T16:15:00Z","v":15294,"vw":449.620402},{"c":450.04,"h":450.989,"l":449.39,"n":630,"o":449.79,"t":"2026-10-02T16:30:00Z","v":9479,"vw":449.89057},{"c":451.5,"h":451.89,"l":450.095,"n":487,"o":450.23,"t":"2026-10-02T16:45:00Z","v":6485,"vw":450.801455},{"c":451.19,"h":452.45,"l":450.91,"n":851,"o":451.49,"t":"2026-10-02T17:00:00Z","v":13521,"vw":451.478866},{"c":451.15,"h":451.57,"l":450.1301,"n":664,"o":451.46,"t":"2026-10-02T17:15:00Z","v":15045,"vw":450.731947},{"c":451.215,"h":452,"l":450.86,"n":839,"o":451.24,"t":"2026-10-02T17:30:00Z","v":15063,"vw":451.532155},{"c":451.51,"h":451.84,"l":450.76,"n":759,"o":451.58,"t":"2026-10-02T17:45:00Z","v":11743,"vw":451.377031},{"c":451.58,"h":451.89,"l":451,"n":754,"o":451.47,"t":"2026-10-02T18:00:00Z","v":13877,"vw":451.436067},{"c":451.915,"h":452.06,"l":451.32,"n":785,"o":451.57,"t":"2026-10-02T18:15:00Z","v":14496,"vw":451.718208},{"c":451.71,"h":452.19,"l":451.29,"n":865,"o":451.915,"t":"2026-10-02T18:30:00Z","v":13709,"vw":451.707661},{"c":452.86,"h":452.86,"l":451.29,"n":905,"o":451.59,"t":"2026-10-02T18:45:00Z","v":15515,"vw":451.793864},{"c":453.49,"h":453.58,"l":452.63,"n":995,"o":452.63,"t":"2026-10-02T19:00:00Z","v":17587,"vw":453.241622},{"c":453.585,"h":453.8999,"l":452.92,"n":1330,"o":453.58,"t":"2026-10-02T19:15:00Z","v":37893,"vw":453.383002},{"c":454.87,"h":455.13,"l":453.74,"n":1541,"o":453.74,"t":"2026-10-02T19:30:00Z","v":27744,"vw":454.578795},{"c":454.35,"h":455,"l":453.57,"n":3975,"o":454.93,"t":"2026-10-02T19:45:00Z","v":81022,"vw":454.365933},{"c":454.35,"h":454.35,"l":454.25,"n":70,"o":454.25,"t":"2026-10-02T20:00:00Z","v":149537,"vw":454.348183},{"c":454,"h":454,"l":454,"n":4,"o":454,"t":"2026-10-05T11:00:00Z","v":95,"vw":454},{"c":449.97,"h":454.52,"l":449.2213,"n":932,"o":454.03,"t":"2026-10-05T13:30:00Z","v":23299,"vw":452.966852},{"c":451.87,"h":452.7,"l":449,"n":949,"o":449.98,"t":"2026-10-05T13:45:00Z","v":11668,"vw":450.661533},{"c":452.7975,"h":453.9,"l":451.98,"n":1036,"o":452.53,"t":"2026-10-05T14:00:00Z","v":15267,"vw":452.910582},{"c":453.62,"h":454.88,"l":453.13,"n":883,"o":453.13,"t":"2026-10-05T14:15:00Z","v":13071,"vw":453.894856},{"c":453.59,"h":453.755,"l":452.63,"n":961,"o":453.755,"t":"2026-10-05T14:30:00Z","v":12756,"vw":453.271809},{"c":453.76,"h":454.34,"l":453.1701,"n":649,"o":453.77,"t":"2026-10-05T14:45:00Z","v":8137,"vw":453.730213},{"c":453.22,"h":453.77,"l":452.355,"n":774,"o":453.77,"t":"2026-10-05T15:00:00Z","v":8877,"vw":452.888177},{"c":453.94,"h":454.02,"l":452.95,"n":750,"o":453.15,"t":"2026-10-05T15:15:00Z","v":6888,"vw":453.559052},{"c":455.205,"h":455.3,"l":453.87,"n":675,"o":454.2,"t":"2026-10-05T15:30:00Z","v":9310,"vw":454.652488},{"c":455.59,"h":455.62,"l":454.7,"n":545,"o":454.92,"t":"2026-10-05T15:45:00Z","v":5676,"vw":455.156547},{"c":456,"h":456,"l":455.48,"n":485,"o":455.59,"t":"2026-10-05T16:00:00Z","v":5485,"vw":455.64891},{"c":455.89,"h":456.29,"l":455.59,"n":644,"o":455.925,"t":"2026-10-05T16:15:00Z","v":8503,"vw":455.898372},{"c":457.03,"h":457.03,"l":455.6,"n":578,"o":455.6,"t":"2026-10-05T16:30:00Z","v":7085,"vw":456.308529},{"c":456.9475,"h":457.105,"l":456.325,"n":720,"o":456.765,"t":"2026-10-05T16:45:00Z","v":17915,"vw":456.881003},{"c":456.97,"h":457.1636,"l":456.745,"n":520,"o":456.935,"t":"2026-10-05T17:00:00Z","v":5794,"vw":456.95445},{"c":456.95,"h":457.2,"l":456.82,"n":496,"o":456.97,"t":"2026-10-05T17:15:00Z","v":5071,"vw":457.035187},{"c":457.695,"h":457.91,"l":456.955,"n":626,"o":456.955,"t":"2026-10-05T17:30:00Z","v":9478,"vw":457.36576},{"c":459.025,"h":459.16,"l":457.555,"n":764,"o":457.695,"t":"2026-10-05T17:45:00Z","v":14726,"vw":458.544078},{"c":459.445,"h":459.65,"l":459.09,"n":816,"o":459.25,"t":"2026-10-05T18:00:00Z","v":11022,"vw":459.370153},{"c":459.325,"h":460,"l":459.11,"n":1056,"o":459.62,"t":"2026-10-05T18:15:00Z","v":23550,"vw":459.713714},{"c":459.63,"h":459.8021,"l":459.18,"n":807,"o":459.45,"t":"2026-10-05T18:30:00Z","v":11967,"vw":459.585112},{"c":458.115,"h":459.58,"l":458.115,"n":815,"o":459.39,"t":"2026-10-05T18:45:00Z","v":15507,"vw":458.910906},{"c":458.595,"h":458.62,"l":458.13,"n":819,"o":458.43,"t":"2026-10-05T19:00:00Z","v":11493,"vw":458.328972},{"c":458.87,"h":459.11,"l":458.4,"n":1120,"o":458.595,"t":"2026-10-05T19:15:00Z","v":16405,"vw":458.765546},{"c":457.95,"h":458.92,"l":457.71,"n":1436,"o":458.91,"t":"2026-10-05T19:30:00Z","v":24843,"vw":458.261824},{"c":455.42,"h":458.05,"l":455.12,"n":3494,"o":457.89,"t":"2026-10-05T19:45:00Z","v":71187,"vw":456.042567},{"c":455.18,"h":455.18,"l":455.18,"n":129,"o":455.18,"t":"2026-10-05T20:00:00Z","v":222869,"vw":455.18},{"c":455.2,"h":455.2,"l":455.2,"n":1,"o":455.2,"t":"2026-10-05T21:00:00Z","v":41,"vw":455.2},{"c":456.29,"h":456.29,"l":456.29,"n":3,"o":456.29,"t":"2026-10-06T11:00:00Z","v":361,"vw":456.29},{"c":458.16,"h":459.145,"l":456.8049,"n":896,"o":457.92,"t":"2026-10-06T13:30:00Z","v":18562,"vw":457.986671},{"c":459.22,"h":459.385,"l":457.6341,"n":888,"o":458.94,"t":"2026-10-06T13:45:00Z","v":10226,"vw":458.748987},{"c":458.33,"h":460.2,"l":458.2,"n":885,"o":458.86,"t":"2026-10-06T14:00:00Z","v":15464,"vw":459.149769},{"c":454.73,"h":458.32,"l":454.445,"n":671,"o":458.32,"t":"2026-10-06T14:15:00Z","v":7386,"vw":456.161982},{"c":455.45,"h":457.08,"l":454.31,"n":739,"o":454.31,"t":"2026-10-06T14:30:00Z","v":9198,"vw":455.722603},{"c":456.67,"h":456.77,"l":455.63,"n":709,"o":456.408,"t":"2026-10-06T14:45:00Z","v":10380,"vw":456.225201},{"c":457.51,"h":457.6499,"l":455.98,"n":842,"o":456.67,"t":"2026-10-06T15:00:00Z","v":11206,"vw":456.759748},{"c":457.43,"h":457.9663,"l":457.03,"n":769,"o":457.51,"t":"2026-10-06T15:15:00Z","v":8235,"vw":457.479095},{"c":457.84,"h":458.1487,"l":456.66,"n":675,"o":457.38,"t":"2026-10-06T15:30:00Z","v":9650,"vw":457.424106},{"c":458.55,"h":458.82,"l":457.53,"n":621,"o":457.8375,"t":"2026-10-06T15:45:00Z","v":10451,"vw":458.047091},{"c":458.15,"h":458.68,"l":457.74,"n":560,"o":458.615,"t":"2026-10-06T16:00:00Z","v":9805,"vw":458.358217},{"c":457.76,"h":458.41,"l":457.29,"n":654,"o":458.41,"t":"2026-10-06T16:15:00Z","v":7916,"vw":457.962249},{"c":457.49,"h":457.8,"l":457.37,"n":505,"o":457.5,"t":"2026-10-06T16:30:00Z","v":6596,"vw":457.66449},{"c":457.51,"h":458.15,"l":457.51,"n":589,"o":457.62,"t":"2026-10-06T16:45:00Z","v":14291,"vw":457.745326},{"c":457.24,"h":457.61,"l":456.7,"n":685,"o":457.37,"t":"2026-10-06T17:00:00Z","v":7646,"vw":457.230737},{"c":457.355,"h":457.705,"l":457.23,"n":517,"o":457.315,"t":"2026-10-06T17:15:00Z","v":5678,"vw":457.4771},{"c":456.69,"h":457.61,"l":456.54,"n":677,"o":457.29,"t":"2026-10-06T17:30:00Z","v":14757,"vw":457.187011},{"c":456.79,"h":457.32,"l":456.54,"n":663,"o":456.895,"t":"2026-10-06T17:45:00Z","v":10090,"vw":456.909312},{"c":456.32,"h":456.84,"l":456.26,"n":507,"o":456.61,"t":"2026-10-06T18:00:00Z","v":6519,"vw":456.544211},{"c":454.765,"h":456.445,"l":454.765,"n":641,"o":456.35,"t":"2026-10-06T18:15:00Z","v":7003,"vw":456.010742},{"c":454.84,"h":454.99,"l":454.07,"n":820,"o":454.99,"t":"2026-10-06T18:30:00Z","v":11518,"vw":454.529223},{"c":453.76,"h":454.845,"l":453.66,"n":960,"o":454.84,"t":"2026-10-06T18:45:00Z","v":15123,"vw":454.03392},{"c":450.825,"h":453.78,"l":450.62,"n":1571,"o":453.76,"t":"2026-10-06T19:00:00Z","v":35025,"vw":452.161978},{"c":451.875,"h":452.06,"l":450.64,"n":1448,"o":450.83,"t":"2026-10-06T19:15:00Z","v":30309,"vw":451.180265},{"c":450.36,"h":452.05,"l":450.14,"n":1564,"o":451.905,"t":"2026-10-06T19:30:00Z","v":26264,"vw":451.463212},{"c":450.77,"h":450.925,"l":448.45,"n":4474,"o":450.36,"t":"2026-10-06T19:45:00Z","v":93150,"vw":450.113259},{"c":450.74,"h":450.74,"l":450.67,"n":92,"o":450.67,"t":"2026-10-06T20:00:00Z","v":150709,"vw":450.739981},{"c":447.7,"h":447.7,"l":447.7,"n":3,"o":447.7,"t":"2026-10-07T10:00:00Z","v":45,"vw":447.7},{"c":447.02,"h":447.02,"l":447.02,"n":3,"o":447.02,"t":"2026-10-07T12:15:00Z","v":52,"vw":447.02},{"c":445,"h":445,"l":445,"n":9,"o":445,"t":"2026-10-07T13:15:00Z","v":521,"vw":445},{"c":445.33,"h":449.67,"l":445.28,"n":1022,"o":448.49,"t":"2026-10-07T13:30:00Z","v":32223,"vw":447.453821},{"c":441.7,"h":445.7225,"l":440.965,"n":982,"o":445.7225,"t":"2026-10-07T13:45:00Z","v":15210,"vw":443.756666},{"c":442.42,"h":442.525,"l":440.28,"n":959,"o":441.54,"t":"2026-10-07T14:00:00Z","v":14799,"vw":441.562847},{"c":441.63,"h":443.6499,"l":440.42,"n":944,"o":441.905,"t":"2026-10-07T14:15:00Z","v":15789,"vw":441.402541},{"c":439.69,"h":441.55,"l":439.69,"n":1198,"o":441.55,"t":"2026-10-07T14:30:00Z","v":31959,"vw":440.541865},{"c":438.42,"h":439.72,"l":437.55,"n":1420,"o":439.72,"t":"2026-10-07T14:45:00Z","v":29946,"vw":438.629579},{"c":440.39,"h":440.42,"l":438.24,"n":1057,"o":438.42,"t":"2026-10-07T15:00:00Z","v":23742,"vw":439.353392},{"c":439.905,"h":440.32,"l":439.34,"n":751,"o":440.295,"t":"2026-10-07T15:15:00Z","v":12751,"vw":439.811682},{"c":440.89,"h":441.15,"l":438.9,"n":801,"o":439.905,"t":"2026-10-07T15:30:00Z","v":13961,"vw":439.960272},{"c":440.52,"h":441.1779,"l":439.98,"n":765,"o":440.88,"t":"2026-10-07T15:45:00Z","v":13686,"vw":440.701697},{"c":440.68,"h":441.35,"l":440.535,"n":619,"o":440.57,"t":"2026-10-07T16:00:00Z","v":11660,"vw":440.845058},{"c":440.88,"h":440.88,"l":440.295,"n":557,"o":440.82,"t":"2026-10-07T16:15:00Z","v":7597,"vw":440.616863},{"c":440.71,"h":441.3,"l":440.25,"n":590,"o":440.9,"t":"2026-10-07T16:30:00Z","v":9893,"vw":440.659502},{"c":441.3625,"h":441.755,"l":440.725,"n":553,"o":440.725,"t":"2026-10-07T16:45:00Z","v":8869,"vw":441.342627},{"c":441.635,"h":442.37,"l":441.21,"n":626,"o":441.425,"t":"2026-10-07T17:00:00Z","v":9461,"vw":441.605961},{"c":442.47,"h":442.47,"l":441.11,"n":714,"o":441.615,"t":"2026-10-07T17:15:00Z","v":10335,"vw":441.662637},{"c":441.83,"h":442.5199,"l":441.52,"n":691,"o":442.17,"t":"2026-10-07T17:30:00Z","v":11404,"vw":442.00241},{"c":441.79,"h":442.16,"l":441.64,"n":718,"o":442.02,"t":"2026-10-07T17:45:00Z","v":11564,"vw":441.944265},{"c":440.995,"h":441.82,"l":440.85,"n":639,"o":441.46,"t":"2026-10-07T18:00:00Z","v":10668,"vw":441.305388},{"c":441.03,"h":441.43,"l":440.8601,"n":619,"o":440.9825,"t":"2026-10-07T18:15:00Z","v":10057,"vw":441.106763},{"c":440.925,"h":441.24,"l":440.19,"n":729,"o":441.12,"t":"2026-10-07T18:30:00Z","v":11968,"vw":440.867176},{"c":441.605,"h":441.71,"l":440.87,"n":672,"o":441.18,"t":"2026-10-07T18:45:00Z","v":11126,"vw":441.351403},{"c":442.3,"h":442.645,"l":441.12,"n":1000,"o":441.605,"t":"2026-10-07T19:00:00Z","v":17790,"vw":441.905299},{"c":442.775,"h":442.85,"l":442.19,"n":1064,"o":442.29,"t":"2026-10-07T19:15:00Z","v":15154,"vw":442.464556},{"c":441.6104,"h":443.39,"l":441.6104,"n":1506,"o":442.72,"t":"2026-10-07T19:30:00Z","v":35099,"vw":442.457613},{"c":441.79,"h":441.91,"l":440.89,"n":4193,"o":441.65,"t":"2026-10-07T19:45:00Z","v":103474,"vw":441.530118},{"c":441.9,"h":441.9,"l":441.9,"n":98,"o":441.9,"t":"2026-10-07T20:00:00Z","v":269655,"vw":441.9},{"c":441.9,"h":441.9,"l":441.9,"n":1,"o":441.9,"t":"2026-10-07T20:30:00Z","v":360,"vw":441.9},{"c":436.99,"h":439.2296,"l":431.5395,"n":606,"o":436.5,"t":"2026-10-08T13:30:00Z","v":12435,"vw":436.724807},{"c":438.14,"h":439.6475,"l":436.12,"n":957,"o":436.93,"t":"2026-10-08T13:45:00Z","v":16034,"vw":438.427331},{"c":435.21,"h":440.33,"l":435.1,"n":973,"o":438.275,"t":"2026-10-08T14:00:00Z","v":17668,"vw":438.282391},{"c":430.8,"h":436.95,"l":429.61,"n":1665,"o":435.6675,"t":"2026-10-08T14:15:00Z","v":56766,"vw":433.282588},{"c":431.34,"h":432.05,"l":430.03,"n":996,"o":431.065,"t":"2026-10-08T14:30:00Z","v":17812,"vw":431.177456},{"c":429.36,"h":431.5,"l":427.845,"n":1318,"o":431.24,"t":"2026-10-08T14:45:00Z","v":30519,"vw":429.491714},{"c":427.155,"h":429.87,"l":426.02,"n":1162,"o":429.29,"t":"2026-10-08T15:00:00Z","v":28797,"vw":428.028309},{"c":431.16,"h":431.7,"l":426.65,"n":1447,"o":427.25,"t":"2026-10-08T15:15:00Z","v":26476,"vw":428.032872},{"c":432.07,"h":432.1,"l":430.01,"n":1232,"o":431.3575,"t":"2026-10-08T15:30:00Z","v":17111,"vw":431.23421},{"c":433.52,"h":434.19,"l":431.22,"n":1297,"o":432.2,"t":"2026-10-08T15:45:00Z","v":24474,"vw":432.59516},{"c":432.25,"h":434.095,"l":431.27,"n":1107,"o":433.85,"t":"2026-10-08T16:00:00Z","v":22081,"vw":432.646543},{"c":431.53,"h":434.82,"l":431.2,"n":1974,"o":432.21,"t":"2026-10-08T16:15:00Z","v":108610,"vw":432.43113},{"c":432.5901,"h":433.06,"l":431.6375,"n":986,"o":431.6375,"t":"2026-10-08T16:30:00Z","v":20230,"vw":432.467674},{"c":430.805,"h":432.765,"l":429.34,"n":1065,"o":432.61,"t":"2026-10-08T16:45:00Z","v":23923,"vw":430.994883},{"c":429.065,"h":430.69,"l":427.66,"n":1102,"o":430.69,"t":"2026-10-08T17:00:00Z","v":22822,"vw":429.263089},{"c":428.8,"h":430.01,"l":428.3,"n":965,"o":429.38,"t":"2026-10-08T17:15:00Z","v":19368,"vw":429.025408},{"c":428.98,"h":429.92,"l":427.895,"n":917,"o":428.935,"t":"2026-10-08T17:30:00Z","v":19767,"vw":428.94892},{"c":429.55,"h":429.966,"l":428.47,"n":943,"o":429.2,"t":"2026-10-08T17:45:00Z","v":15491,"vw":429.396906},{"c":430.92,"h":430.92,"l":429.11,"n":909,"o":429.55,"t":"2026-10-08T18:00:00Z","v":19540,"vw":429.940234},{"c":430.32,"h":431.68,"l":430.19,"n":962,"o":431.1525,"t":"2026-10-08T18:15:00Z","v":18272,"vw":430.833665},{"c":430.2775,"h":431.0999,"l":429.87,"n":950,"o":430.45,"t":"2026-10-08T18:30:00Z","v":19739,"vw":430.277582},{"c":430.645,"h":431.41,"l":430.19,"n":910,"o":430.5,"t":"2026-10-08T18:45:00Z","v":21227,"vw":430.675554},{"c":431.68,"h":431.83,"l":430.175,"n":1038,"o":430.6425,"t":"2026-10-08T19:00:00Z","v":15277,"vw":430.663833},{"c":432.82,"h":433.46,"l":431.42,"n":1091,"o":431.865,"t":"2026-10-08T19:15:00Z","v":19539,"vw":432.217033},{"c":433.48,"h":433.56,"l":431.72,"n":1656,"o":432.68,"t":"2026-10-08T19:30:00Z","v":34480,"vw":432.77484},{"c":433.99,"h":435.18,"l":433.2,"n":4548,"o":433.42,"t":"2026-10-08T19:45:00Z","v":130678,"vw":434.454264},{"c":434.14,"h":434.14,"l":434.14,"n":106,"o":434.14,"t":"2026-10-08T20:00:00Z","v":168208,"vw":434.14},{"c":437.15,"h":437.15,"l":437.15,"n":3,"o":437.15,"t":"2026-10-09T08:00:00Z","v":54,"vw":437.15},{"c":436.41,"h":436.41,"l":436.41,"n":2,"o":436.41,"t":"2026-10-09T12:30:00Z","v":70,"vw":436.41},{"c":436.4,"h":436.4,"l":436.4,"n":1,"o":436.4,"t":"2026-10-09T13:15:00Z","v":64,"vw":436.4},{"c":432.69,"h":439.01,"l":432.69,"n":661,"o":436.89,"t":"2026-10-09T13:30:00Z","v":23269,"vw":435.671313},{"c":435.58,"h":435.58,"l":431.91,"n":1174,"o":433.01,"t":"2026-10-09T13:45:00Z","v":23020,"vw":433.65508},{"c":435.6,"h":436.62,"l":434.785,"n":1123,"o":436.44,"t":"2026-10-09T14:00:00Z","v":13481,"vw":435.582188},{"c":434.25,"h":437.07,"l":434.04,"n":1144,"o":435.655,"t":"2026-10-09T14:15:00Z","v":16961,"vw":435.435175},{"c":433.67,"h":434.97,"l":433.59,"n":835,"o":434.54,"t":"2026-10-09T14:30:00Z","v":14833,"vw":434.329271},{"c":432.85,"h":434.77,"l":432.81,"n":929,"o":433.745,"t":"2026-10-09T14:45:00Z","v":17562,"vw":433.932311},{"c":434.77,"h":434.77,"l":432.72,"n":1185,"o":432.87,"t":"2026-10-09T15:00:00Z","v":23399,"vw":433.572947},{"c":433.34,"h":434.78,"l":433.34,"n":1086,"o":434.77,"t":"2026-10-09T15:15:00Z","v":21767,"vw":434.101231},{"c":433.35,"h":434.385,"l":433.33,"n":1327,"o":433.33,"t":"2026-10-09T15:30:00Z","v":28104,"vw":433.784022},{"c":432.04,"h":433.35,"l":431.495,"n":1324,"o":433.35,"t":"2026-10-09T15:45:00Z","v":27424,"vw":432.124662},{"c":431.85,"h":432.29,"l":431.13,"n":1154,"o":431.85,"t":"2026-10-09T16:00:00Z","v":19986,"vw":431.77397},{"c":430.92,"h":431.84,"l":429.76,"n":1496,"o":431.84,"t":"2026-10-09T16:15:00Z","v":29105,"vw":430.505754},{"c":431.34,"h":431.5,"l":430.505,"n":1034,"o":430.845,"t":"2026-10-09T16:30:00Z","v":15975,"vw":431.062829},{"c":431.63,"h":431.88,"l":431.09,"n":984,"o":431.515,"t":"2026-10-09T16:45:00Z","v":16155,"vw":431.493343},{"c":432.81,"h":433.11,"l":431.755,"n":1458,"o":431.755,"t":"2026-10-09T17:00:00Z","v":50419,"vw":432.554369},{"c":432.36,"h":433.395,"l":432.14,"n":953,"o":432.77,"t":"2026-10-09T17:15:00Z","v":13864,"vw":432.716129},{"c":432.99,"h":433.42,"l":432.235,"n":1016,"o":432.235,"t":"2026-10-09T17:30:00Z","v":16380,"vw":432.883704},{"c":433.135,"h":433.32,"l":432.745,"n":949,"o":433,"t":"2026-10-09T17:45:00Z","v":11944,"vw":433.026008},{"c":433.9,"h":433.93,"l":433.17,"n":777,"o":433.22,"t":"2026-10-09T18:00:00Z","v":10262,"vw":433.517557},{"c":433.62,"h":433.91,"l":433.38,"n":929,"o":433.9,"t":"2026-10-09T18:15:00Z","v":17804,"vw":433.622268},{"c":433.045,"h":433.94,"l":432.74,"n":1030,"o":433.62,"t":"2026-10-09T18:30:00Z","v":21613,"vw":433.138743},{"c":433.865,"h":433.865,"l":432.87,"n":1014,"o":433.03,"t":"2026-10-09T18:45:00Z","v":18351,"vw":433.440619},{"c":432.47,"h":433.9,"l":432.47,"n":1371,"o":433.69,"t":"2026-10-09T19:00:00Z","v":31059,"vw":433.391888},{"c":433.52,"h":433.62,"l":432.445,"n":1301,"o":432.57,"t":"2026-10-09T19:15:00Z","v":29325,"vw":432.976962},{"c":433.39,"h":434.02,"l":433.18,"n":1785,"o":433.5,"t":"2026-10-09T19:30:00Z","v":42804,"vw":433.583091},{"c":432.6,"h":433.39,"l":431.98,"n":5190,"o":433.3,"t":"2026-10-09T19:45:00Z","v":149720,"vw":432.443248},{"c":432.59,"h":432.59,"l":432.59,"n":104,"o":432.59,"t":"2026-10-09T20:00:00Z","v":241334,"vw":432.59},{"c":433.13,"h":436.1,"l":431.375,"n":748,"o":432.15,"t":"2026-10-12T13:30:00Z","v":16167,"vw":433.501122},{"c":435.02,"h":435.15,"l":432.85,"n":778,"o":434.0643,"t":"2026-10-12T13:45:00Z","v":14346,"vw":434.582607},{"c":435.54,"h":435.58,"l":433.75,"n":984,"o":435.015,"t":"2026-10-12T14:00:00Z","v":25236,"vw":434.611154},{"c":434.84,"h":435.78,"l":434.47,"n":816,"o":435.545,"t":"2026-10-12T14:15:00Z","v":10804,"vw":435.179437},{"c":435.25,"h":435.57,"l":434.21,"n":616,"o":435.115,"t":"2026-10-12T14:30:00Z","v":12972,"vw":435.009178},{"c":434.235,"h":435.235,"l":433.76,"n":773,"o":435.235,"t":"2026-10-12T14:45:00Z","v":17921,"vw":434.11921},{"c":432.78,"h":434.23,"l":432.78,"n":854,"o":434.18,"t":"2026-10-12T15:00:00Z","v":9673,"vw":433.564372},{"c":432.76,"h":433.09,"l":432.43,"n":659,"o":432.89,"t":"2026-10-12T15:15:00Z","v":7898,"vw":432.734808},{"c":434.29,"h":434.38,"l":432.795,"n":594,"o":432.96,"t":"2026-10-12T15:30:00Z","v":8211,"vw":433.60029},{"c":434.08,"h":434.47,"l":433.91,"n":594,"o":433.92,"t":"2026-10-12T15:45:00Z","v":6975,"vw":434.16612},{"c":434.4,"h":434.73,"l":434.05,"n":474,"o":434.185,"t":"2026-10-12T16:00:00Z","v":7194,"vw":434.418821},{"c":433.15,"h":434.62,"l":432.96,"n":652,"o":434.19,"t":"2026-10-12T16:15:00Z","v":11201,"vw":433.655741},{"c":433.37,"h":433.47,"l":432.74,"n":501,"o":432.85,"t":"2026-10-12T16:30:00Z","v":7798,"vw":433.052989},{"c":433.45,"h":433.66,"l":433.08,"n":396,"o":433.55,"t":"2026-10-12T16:45:00Z","v":5029,"vw":433.376345},{"c":435.19,"h":435.215,"l":433.56,"n":534,"o":433.56,"t":"2026-10-12T17:00:00Z","v":14866,"vw":434.475683},{"c":435.41,"h":435.5,"l":434.33,"n":944,"o":435.1875,"t":"2026-10-12T17:15:00Z","v":24849,"vw":434.901076},{"c":434.38,"h":435.444,"l":434.27,"n":559,"o":435.21,"t":"2026-10-12T17:30:00Z","v":8469,"vw":434.817963},{"c":434.11,"h":434.55,"l":433.11,"n":1085,"o":434.25,"t":"2026-10-12T17:45:00Z","v":21619,"vw":433.711439},{"c":433.12,"h":434.305,"l":432.9,"n":1041,"o":434.305,"t":"2026-10-12T18:00:00Z","v":24611,"vw":433.326756},{"c":432.28,"h":433.245,"l":431.55,"n":1164,"o":433.245,"t":"2026-10-12T18:15:00Z","v":32811,"vw":432.367167},{"c":432.345,"h":432.575,"l":431.75,"n":710,"o":432.575,"t":"2026-10-12T18:30:00Z","v":16297,"vw":432.028161},{"c":431.68,"h":432.485,"l":431.46,"n":1149,"o":432.415,"t":"2026-10-12T18:45:00Z","v":21695,"vw":431.932224},{"c":432.115,"h":432.1334,"l":431.52,"n":972,"o":431.895,"t":"2026-10-12T19:00:00Z","v":13671,"vw":431.851785},{"c":433.289,"h":433.32,"l":432.04,"n":1064,"o":432.21,"t":"2026-10-12T19:15:00Z","v":22853,"vw":432.892617},{"c":432.02,"h":433.08,"l":431.82,"n":1515,"o":433.08,"t":"2026-10-12T19:30:00Z","v":35805,"vw":432.199413},{"c":433.88,"h":434.19,"l":431.72,"n":4284,"o":431.94,"t":"2026-10-12T19:45:00Z","v":112721,"vw":433.559867},{"c":433.97,"h":433.97,"l":433.97,"n":71,"o":433.97,"t":"2026-10-12T20:00:00Z","v":150060,"vw":433.97},{"c":433.97,"h":433.97,"l":433.97,"n":1,"o":433.97,"t":"2026-10-13T12:15:00Z","v":1106,"vw":433.97},{"c":434.225,"h":435.845,"l":430.5201,"n":362,"o":433.33,"t":"2026-10-13T13:30:00Z","v":6510,"vw":433.616413},{"c":431.615,"h":433.67,"l":431.14,"n":525,"o":433.67,"t":"2026-10-13T13:45:00Z","v":11438,"vw":432.840458},{"c":431.15,"h":432.63,"l":430.74,"n":888,"o":431.97,"t":"2026-10-13T14:00:00Z","v":21655,"vw":431.194605},{"c":431,"h":431.62,"l":430.5716,"n":595,"o":431.325,"t":"2026-10-13T14:15:00Z","v":10796,"vw":431.366155},{"c":429.93,"h":431.47,"l":429.93,"n":791,"o":431.025,"t":"2026-10-13T14:30:00Z","v":9228,"vw":430.463743},{"c":429.9,"h":430.94,"l":429.9,"n":777,"o":430.2772,"t":"2026-10-13T14:45:00Z","v":15301,"vw":430.463089},{"c":429.31,"h":430.28,"l":428.81,"n":957,"o":429.94,"t":"2026-10-13T15:00:00Z","v":21703,"vw":429.320034},{"c":426.7,"h":429.35,"l":426.695,"n":846,"o":429.325,"t":"2026-10-13T15:15:00Z","v":12618,"vw":428.009488},{"c":427.4,"h":427.4,"l":426.17,"n":684,"o":426.71,"t":"2026-10-13T15:30:00Z","v":9180,"vw":426.650428},{"c":427.16,"h":427.45,"l":426.74,"n":573,"o":427.2,"t":"2026-10-13T15:45:00Z","v":8506,"vw":427.158274},{"c":427.85,"h":428.06,"l":427.09,"n":1062,"o":427.14,"t":"2026-10-13T16:00:00Z","v":26034,"vw":427.553176},{"c":428.47,"h":428.5,"l":427.47,"n":785,"o":427.85,"t":"2026-10-13T16:15:00Z","v":14694,"vw":428.012307},{"c":429.935,"h":429.965,"l":428.47,"n":727,"o":428.73,"t":"2026-10-13T16:30:00Z","v":17764,"vw":429.187281},{"c":429.71,"h":430,"l":429.11,"n":542,"o":429.93,"t":"2026-10-13T16:45:00Z","v":8725,"vw":429.410483},{"c":428.83,"h":429.435,"l":428.665,"n":763,"o":429.43,"t":"2026-10-13T17:00:00Z","v":27224,"vw":429.01391},{"c":429.75,"h":429.83,"l":428.57,"n":738,"o":428.955,"t":"2026-10-13T17:15:00Z","v":11901,"vw":429.218761},{"c":430.395,"h":430.59,"l":429.775,"n":627,"o":429.775,"t":"2026-10-13T17:30:00Z","v":8550,"vw":430.286138},{"c":430.035,"h":430.58,"l":429.87,"n":626,"o":430.37,"t":"2026-10-13T17:45:00Z","v":7877,"vw":430.193066},{"c":430.9,"h":431.4299,"l":430.035,"n":751,"o":430.035,"t":"2026-10-13T18:00:00Z","v":10762,"vw":430.683001},{"c":431.235,"h":431.605,"l":430.86,"n":777,"o":431.11,"t":"2026-10-13T18:15:00Z","v":11886,"vw":431.17428},{"c":431.2,"h":431.995,"l":431.19,"n":875,"o":431.28,"t":"2026-10-13T18:30:00Z","v":12293,"vw":431.431139},{"c":430.78,"h":431.15,"l":430.17,"n":999,"o":431.15,"t":"2026-10-13T18:45:00Z","v":15555,"vw":430.57181},{"c":430.43,"h":431.495,"l":430.1,"n":1778,"o":430.69,"t":"2026-10-13T19:00:00Z","v":119824,"vw":430.347481},{"c":429.79,"h":430.73,"l":429.43,"n":1577,"o":430.44,"t":"2026-10-13T19:15:00Z","v":28350,"vw":430.139351},{"c":430.59,"h":430.94,"l":429.795,"n":2107,"o":429.795,"t":"2026-10-13T19:30:00Z","v":56626,"vw":430.210741},{"c":432.01,"h":432.51,"l":430.42,"n":4430,"o":430.77,"t":"2026-10-13T19:45:00Z","v":104303,"vw":431.78219},{"c":432.29,"h":432.29,"l":432.01,"n":95,"o":432.01,"t":"2026-10-13T20:00:00Z","v":290926,"vw":432.289782},{"c":432.29,"h":432.29,"l":432.29,"n":17,"o":432.29,"t":"2026-10-13T20:15:00Z","v":60,"vw":432.29},{"c":429.22,"h":429.52,"l":429.22,"n":10,"o":429.52,"t":"2026-10-14T12:30:00Z","v":166,"vw":429.305714},{"c":427.29,"h":427.29,"l":427.29,"n":4,"o":427.29,"t":"2026-10-14T12:45:00Z","v":97,"vw":427.29},{"c":429.49,"h":435.9375,"l":429.33,"n":573,"o":430.74,"t":"2026-10-14T13:30:00Z","v":17666,"vw":430.59212},{"c":428.76,"h":430.22,"l":428.22,"n":906,"o":429.57,"t":"2026-10-14T13:45:00Z","v":16540,"vw":429.38737},{"c":426.79,"h":428.885,"l":426.79,"n":1219,"o":428.755,"t":"2026-10-14T14:00:00Z","v":22267,"vw":427.907263},{"c":426.51,"h":427.4,"l":425.806,"n":946,"o":426.795,"t":"2026-10-14T14:15:00Z","v":20577,"vw":426.533503},{"c":427.26,"h":427.38,"l":425.81,"n":1324,"o":426.725,"t":"2026-10-14T14:30:00Z","v":24844,"vw":426.703824},{"c":426.14,"h":427.01,"l":425.8,"n":781,"o":426.97,"t":"2026-10-14T14:45:00Z","v":11699,"vw":426.384088},{"c":424.01,"h":426.155,"l":424,"n":961,"o":426.14,"t":"2026-10-14T15:00:00Z","v":12778,"vw":424.944764},{"c":423.345,"h":423.9925,"l":422.79,"n":1131,"o":423.91,"t":"2026-10-14T15:15:00Z","v":24826,"vw":423.456941},{"c":422.23,"h":424.51,"l":422.23,"n":1449,"o":423.34,"t":"2026-10-14T15:30:00Z","v":38492,"vw":423.548787},{"c":423.7575,"h":423.7575,"l":421.075,"n":1260,"o":422.64,"t":"2026-10-14T15:45:00Z","v":66625,"vw":422.399439},{"c":422.39,"h":423.81,"l":422.3401,"n":777,"o":423.49,"t":"2026-10-14T16:00:00Z","v":13292,"vw":423.170834},{"c":422.68,"h":422.79,"l":421.72,"n":931,"o":422.2,"t":"2026-10-14T16:15:00Z","v":18616,"vw":422.112015},{"c":423.77,"h":423.77,"l":422.5,"n":817,"o":422.56,"t":"2026-10-14T16:30:00Z","v":16767,"vw":423.029714},{"c":425.26,"h":425.26,"l":423.71,"n":592,"o":423.75,"t":"2026-10-14T16:45:00Z","v":8620,"vw":424.394222},{"c":425.28,"h":426.14,"l":425.11,"n":727,"o":425.27,"t":"2026-10-14T17:00:00Z","v":11356,"vw":425.557878},{"c":424.21,"h":425.905,"l":424.0675,"n":754,"o":425.275,"t":"2026-10-14T17:15:00Z","v":11021,"vw":424.826287},{"c":422.52,"h":424.05,"l":422.26,"n":711,"o":424.05,"t":"2026-10-14T17:30:00Z","v":13168,"vw":422.948256},{"c":421.38,"h":422.575,"l":421.11,"n":703,"o":422.38,"t":"2026-10-14T17:45:00Z","v":12633,"vw":421.82463},{"c":421.735,"h":421.74,"l":420.3187,"n":1017,"o":421.375,"t":"2026-10-14T18:00:00Z","v":26509,"vw":421.144178},{"c":422.41,"h":422.47,"l":421.34,"n":980,"o":421.745,"t":"2026-10-14T18:15:00Z","v":23674,"vw":422.010022},{"c":422.38,"h":422.54,"l":421.78,"n":858,"o":422.31,"t":"2026-10-14T18:30:00Z","v":17153,"vw":422.125448},{"c":423.095,"h":423.28,"l":421.79,"n":887,"o":422.27,"t":"2026-10-14T18:45:00Z","v":16213,"vw":422.542438},{"c":422.41,"h":423.09,"l":421.4,"n":1088,"o":423.09,"t":"2026-10-14T19:00:00Z","v":21472,"vw":422.17896},{"c":422.87,"h":423.16,"l":421.92,"n":1635,"o":422.4,"t":"2026-10-14T19:15:00Z","v":56655,"vw":422.337421},{"c":424.505,"h":424.68,"l":422.965,"n":1655,"o":422.965,"t":"2026-10-14T19:30:00Z","v":28491,"vw":423.961358},{"c":423.34,"h":424.5,"l":422.03,"n":4844,"o":424.5,"t":"2026-10-14T19:45:00Z","v":122105,"vw":422.927949},{"c":423.47,"h":423.47,"l":423.42,"n":101,"o":423.42,"t":"2026-10-14T20:00:00Z","v":184603,"vw":423.420011},{"c":419.83,"h":419.83,"l":419.83,"n":5,"o":419.83,"t":"2026-10-15T12:30:00Z","v":124,"vw":419.83},{"c":419.96,"h":419.96,"l":419.96,"n":1,"o":419.96,"t":"2026-10-15T12:45:00Z","v":66,"vw":419.96},{"c":419.0325,"h":421.84,"l":415,"n":839,"o":419,"t":"2026-10-15T13:30:00Z","v":21852,"vw":416.957171},{"c":414.01,"h":419.025,"l":412.65,"n":1221,"o":419.025,"t":"2026-10-15T13:45:00Z","v":20763,"vw":415.003075},{"c":416,"h":417.8,"l":413.34,"n":1273,"o":413.73,"t":"2026-10-15T14:00:00Z","v":23639,"vw":415.653837},{"c":416.41,"h":417.4,"l":415.8,"n":871,"o":416.49,"t":"2026-10-15T14:15:00Z","v":14855,"vw":416.379217},{"c":419.75,"h":419.84,"l":416.095,"n":938,"o":416.21,"t":"2026-10-15T14:30:00Z","v":18217,"vw":418.188159},{"c":418.995,"h":420.44,"l":417.925,"n":1621,"o":419.6975,"t":"2026-10-15T14:45:00Z","v":57937,"vw":419.157269},{"c":419.48,"h":419.48,"l":416.61,"n":1583,"o":418.99,"t":"2026-10-15T15:00:00Z","v":50154,"vw":418.392654},{"c":420.9,"h":421.47,"l":419.15,"n":981,"o":419.495,"t":"2026-10-15T15:15:00Z","v":19799,"vw":420.54473},{"c":420.26,"h":420.76,"l":419.79,"n":1254,"o":420.73,"t":"2026-10-15T15:30:00Z","v":21506,"vw":420.373304},{"c":421.105,"h":421.105,"l":419.76,"n":925,"o":420.18,"t":"2026-10-15T15:45:00Z","v":17239,"vw":420.325302},{"c":419.12,"h":421.515,"l":418.74,"n":2956,"o":421.145,"t":"2026-10-15T16:00:00Z","v":237589,"vw":419.593379},{"c":419.42,"h":419.76,"l":418.72,"n":828,"o":419.12,"t":"2026-10-15T16:15:00Z","v":20462,"vw":419.156272},{"c":420.0975,"h":420.485,"l":419.01,"n":1220,"o":419.34,"t":"2026-10-15T16:30:00Z","v":36184,"vw":419.738859},{"c":419.975,"h":421.02,"l":418.81,"n":958,"o":420.6925,"t":"2026-10-15T16:45:00Z","v":23917,"vw":419.864248},{"c":420.295,"h":420.455,"l":419.58,"n":861,"o":419.93,"t":"2026-10-15T17:00:00Z","v":21440,"vw":419.941809},{"c":421.08,"h":421.24,"l":419.98,"n":940,"o":420.33,"t":"2026-10-15T17:15:00Z","v":26056,"vw":420.309117},{"c":420.96,"h":422.17,"l":420.88,"n":1362,"o":421.085,"t":"2026-10-15T17:30:00Z","v":51460,"vw":421.312217},{"c":421.08,"h":421.26,"l":420.12,"n":1098,"o":421.005,"t":"2026-10-15T17:45:00Z","v":32395,"vw":420.876603},{"c":418.89,"h":421.05,"l":418.451,"n":967,"o":420.83,"t":"2026-10-15T18:00:00Z","v":18585,"vw":419.978903},{"c":418.945,"h":419.61,"l":416.65,"n":1269,"o":418.73,"t":"2026-10-15T18:15:00Z","v":110620,"vw":418.283513},{"c":417.94,"h":419.24,"l":417.8,"n":1035,"o":418.88,"t":"2026-10-15T18:30:00Z","v":16446,"vw":418.652513},{"c":418.5,"h":418.76,"l":417.75,"n":1402,"o":417.91,"t":"2026-10-15T18:45:00Z","v":36562,"vw":418.234472},{"c":419.94,"h":419.94,"l":418.21,"n":1443,"o":418.6551,"t":"2026-10-15T19:00:00Z","v":27747,"vw":418.910564},{"c":419.62,"h":420.74,"l":419.44,"n":1296,"o":419.98,"t":"2026-10-15T19:15:00Z","v":28450,"vw":420.079589},{"c":421.06,"h":421.21,"l":419.25,"n":1969,"o":419.46,"t":"2026-10-15T19:30:00Z","v":62523,"vw":420.100775},{"c":421.86,"h":422.61,"l":420.11,"n":4687,"o":421.26,"t":"2026-10-15T19:45:00Z","v":104669,"vw":421.747176},{"c":422.03,"h":422.03,"l":422.03,"n":86,"o":422.03,"t":"2026-10-15T20:00:00Z","v":172759,"vw":422.03},{"c":427.39,"h":427.98,"l":422.0927,"n":1085,"o":423.21,"t":"2026-10-16T13:30:00Z","v":69161,"vw":423.861825},{"c":430.44,"h":430.8,"l":426.64,"n":1295,"o":428.18,"t":"2026-10-16T13:45:00Z","v":236438,"vw":427.999683},{"c":430.53,"h":433.62,"l":430.1,"n":1634,"o":430.3,"t":"2026-10-16T14:00:00Z","v":52421,"vw":431.677691},{"c":432.48,"h":434.37,"l":431.05,"n":1268,"o":431.05,"t":"2026-10-16T14:15:00Z","v":39426,"vw":432.996625},{"c":432.92,"h":434.13,"l":432.1801,"n":1183,"o":432.47,"t":"2026-10-16T14:30:00Z","v":34517,"vw":433.031575},{"c":432.34,"h":433.76,"l":431.88,"n":732,"o":432.705,"t":"2026-10-16T14:45:00Z","v":13940,"vw":432.932584},{"c":429.685,"h":432.63,"l":429.6775,"n":952,"o":432.3,"t":"2026-10-16T15:00:00Z","v":19377,"vw":431.180959},{"c":428.71,"h":429.62,"l":427.755,"n":1208,"o":429.61,"t":"2026-10-16T15:15:00Z","v":34945,"vw":428.443391},{"c":428.77,"h":429.91,"l":428.3,"n":858,"o":428.485,"t":"2026-10-16T15:30:00Z","v":14807,"vw":429.234307},{"c":427.82,"h":429.01,"l":427.82,"n":976,"o":428.33,"t":"2026-10-16T15:45:00Z","v":22328,"vw":428.385583},{"c":428.51,"h":429.124,"l":427.82,"n":1209,"o":427.95,"t":"2026-10-16T16:00:00Z","v":37603,"vw":428.455235},{"c":427.61,"h":429.03,"l":427.52,"n":646,"o":428.96,"t":"2026-10-16T16:15:00Z","v":12261,"vw":428.316499},{"c":428.73,"h":429.14,"l":427.17,"n":901,"o":427.53,"t":"2026-10-16T16:30:00Z","v":18045,"vw":428.015082},{"c":428.79,"h":429,"l":427.73,"n":807,"o":428.7425,"t":"2026-10-16T16:45:00Z","v":20936,"vw":428.542838},{"c":428.9,"h":429.19,"l":428.04,"n":891,"o":428.79,"t":"2026-10-16T17:00:00Z","v":19362,"vw":428.534648},{"c":429.165,"h":429.165,"l":427.53,"n":960,"o":428.775,"t":"2026-10-16T17:15:00Z","v":25196,"vw":428.042547},{"c":430.46,"h":430.705,"l":428.24,"n":802,"o":429.155,"t":"2026-10-16T17:30:00Z","v":12891,"vw":429.413682},{"c":426.755,"h":430.71,"l":426.52,"n":1090,"o":430.55,"t":"2026-10-16T17:45:00Z","v":33819,"vw":427.690938},{"c":426.405,"h":427.035,"l":426.02,"n":932,"o":426.745,"t":"2026-10-16T18:00:00Z","v":32845,"vw":426.418218},{"c":425.155,"h":426.66,"l":424.97,"n":1100,"o":426.405,"t":"2026-10-16T18:15:00Z","v":22950,"vw":425.732038},{"c":424.78,"h":425.6935,"l":424.13,"n":1143,"o":425.155,"t":"2026-10-16T18:30:00Z","v":24785,"vw":424.86857},{"c":421.88,"h":425.02,"l":421.7,"n":1642,"o":424.455,"t":"2026-10-16T18:45:00Z","v":55860,"vw":423.046479},{"c":422.635,"h":423.14,"l":421.5,"n":1768,"o":421.78,"t":"2026-10-16T19:00:00Z","v":44919,"vw":422.441609},{"c":424.855,"h":425.425,"l":422.635,"n":1901,"o":422.66,"t":"2026-10-16T19:15:00Z","v":69262,"vw":423.554395},{"c":425.37,"h":425.57,"l":424.075,"n":1847,"o":425,"t":"2026-10-16T19:30:00Z","v":33174,"vw":424.950662},{"c":426.22,"h":426.49,"l":425.06,"n":4329,"o":425.57,"t":"2026-10-16T19:45:00Z","v":105812,"vw":425.707653},{"c":426.23,"h":426.23,"l":426.04,"n":85,"o":426.04,"t":"2026-10-16T20:00:00Z","v":242960,"vw":426.229308},{"c":427.59,"h":432,"l":426.24,"n":722,"o":431.69,"t":"2026-10-19T13:30:00Z","v":14695,"vw":429.358924},{"c":425.34,"h":428.21,"l":424.14,"n":1248,"o":428,"t":"2026-10-19T13:45:00Z","v":18919,"vw":426.4408},{"c":424.63,"h":424.71,"l":423.64,"n":782,"o":424.36,"t":"2026-10-19T14:00:00Z","v":9317,"vw":424.371048},{"c":425.445,"h":425.8,"l":424.64,"n":708,"o":424.64,"t":"2026-10-19T14:15:00Z","v":9432,"vw":425.087707},{"c":425.63,"h":425.725,"l":423.9,"n":1031,"o":425.395,"t":"2026-10-19T14:30:00Z","v":17394,"vw":424.685569},{"c":424.915,"h":426.245,"l":423.65,"n":1572,"o":425.555,"t":"2026-10-19T14:45:00Z","v":26134,"vw":424.442424},{"c":425.435,"h":426.15,"l":424.4,"n":1012,"o":425.19,"t":"2026-10-19T15:00:00Z","v":14862,"vw":425.307589},{"c":426.74,"h":427.45,"l":424.9,"n":653,"o":425.435,"t":"2026-10-19T15:15:00Z","v":8520,"vw":426.211865},{"c":426.945,"h":427.035,"l":426,"n":665,"o":426.42,"t":"2026-10-19T15:30:00Z","v":10309,"vw":426.494785},{"c":426.2264,"h":426.95,"l":426.195,"n":632,"o":426.95,"t":"2026-10-19T15:45:00Z","v":7368,"vw":426.539079},{"c":426.6625,"h":427.01,"l":425.6,"n":623,"o":426.24,"t":"2026-10-19T16:00:00Z","v":7827,"vw":426.385411},{"c":426.4,"h":426.84,"l":425.85,"n":586,"o":426.655,"t":"2026-10-19T16:15:00Z","v":7468,"vw":426.180228},{"c":426.215,"h":426.475,"l":425.48,"n":675,"o":426.405,"t":"2026-10-19T16:30:00Z","v":7642,"vw":425.981879},{"c":425.84,"h":426.21,"l":425.81,"n":405,"o":426.1,"t":"2026-10-19T16:45:00Z","v":4529,"vw":426.005404},{"c":425.55,"h":425.98,"l":424.9,"n":640,"o":425.82,"t":"2026-10-19T17:00:00Z","v":8519,"vw":425.568976},{"c":425.56,"h":426.1,"l":425.4,"n":565,"o":425.62,"t":"2026-10-19T17:15:00Z","v":7727,"vw":425.712378},{"c":425.8,"h":425.87,"l":425.28,"n":913,"o":425.48,"t":"2026-10-19T17:30:00Z","v":13770,"vw":425.600005},{"c":426.255,"h":426.525,"l":425.21,"n":682,"o":425.775,"t":"2026-10-19T17:45:00Z","v":7288,"vw":425.560351},{"c":426.88,"h":427.13,"l":426.25,"n":956,"o":426.255,"t":"2026-10-19T18:00:00Z","v":19154,"vw":426.713639},{"c":425.91,"h":427.265,"l":425.9,"n":920,"o":426.87,"t":"2026-10-19T18:15:00Z","v":13822,"vw":426.836992},{"c":426.19,"h":426.19,"l":425.45,"n":724,"o":425.9375,"t":"2026-10-19T18:30:00Z","v":8102,"vw":425.899447},{"c":425.17,"h":426.7,"l":425.1,"n":782,"o":426.205,"t":"2026-10-19T18:45:00Z","v":11749,"vw":425.556462},{"c":425.765,"h":425.99,"l":425.17,"n":976,"o":425.17,"t":"2026-10-19T19:00:00Z","v":13812,"vw":425.514163},{"c":426.745,"h":427.02,"l":425.6,"n":1345,"o":425.77,"t":"2026-10-19T19:15:00Z","v":18820,"vw":426.536541},{"c":426.73,"h":426.92,"l":426.435,"n":1502,"o":426.86,"t":"2026-10-19T19:30:00Z","v":25341,"vw":426.722966},{"c":424.44,"h":426.93,"l":424.18,"n":5008,"o":426.725,"t":"2026-10-19T19:45:00Z","v":149472,"vw":424.783062},{"c":425.0566,"h":425.0566,"l":424.32,"n":89,"o":424.32,"t":"2026-10-19T20:00:00Z","v":198589,"vw":424.470345},{"c":425.65,"h":425.65,"l":425.35,"n":2,"o":425.35,"t":"2026-10-19T22:45:00Z","v":144,"vw":425.454167},{"c":425.65,"h":425.65,"l":425.65,"n":3,"o":425.65,"t":"2026-10-19T23:45:00Z","v":98,"vw":425.65},{"c":422,"h":422,"l":422,"n":4,"o":422,"t":"2026-10-20T08:00:00Z","v":300,"vw":422},{"c":419.16,"h":421.23,"l":419.16,"n":7,"o":421.23,"t":"2026-10-20T08:45:00Z","v":145,"vw":419.793358},{"c":418.93,"h":420.81,"l":413.8492,"n":983,"o":418.86,"t":"2026-10-20T13:30:00Z","v":30962,"vw":418.717221},{"c":419.62,"h":420.82,"l":416.3,"n":1154,"o":418.19,"t":"2026-10-20T13:45:00Z","v":24387,"vw":418.492227},{"c":419.545,"h":421.41,"l":418.15,"n":1063,"o":419.97,"t":"2026-10-20T14:00:00Z","v":22583,"vw":419.372833},{"c":425.9025,"h":426.265,"l":419.0701,"n":825,"o":419.85,"t":"2026-10-20T14:15:00Z","v":14343,"vw":423.829131},{"c":427.74,"h":428.06,"l":425.47,"n":1026,"o":425.915,"t":"2026-10-20T14:30:00Z","v":20743,"vw":426.222243},{"c":428.45,"h":429.22,"l":427.4401,"n":1131,"o":427.76,"t":"2026-10-20T14:45:00Z","v":30877,"vw":428.669588},{"c":426.25,"h":429.235,"l":425.285,"n":1080,"o":428.23,"t":"2026-10-20T15:00:00Z","v":16972,"vw":427.589091},{"c":426.77,"h":428.04,"l":426.18,"n":955,"o":426.18,"t":"2026-10-20T15:15:00Z","v":25156,"vw":427.072613},{"c":427.035,"h":427.52,"l":425.58,"n":984,"o":426.915,"t":"2026-10-20T15:30:00Z","v":23789,"vw":426.265287},{"c":427.225,"h":427.36,"l":426.53,"n":668,"o":427.04,"t":"2026-10-20T15:45:00Z","v":11257,"vw":426.985368},{"c":426.62,"h":427.33,"l":426.47,"n":689,"o":427.22,"t":"2026-10-20T16:00:00Z","v":10507,"vw":426.780359},{"c":426.32,"h":426.76,"l":425.24,"n":689,"o":426.76,"t":"2026-10-20T16:15:00Z","v":12173,"vw":425.862058},{"c":426.3,"h":426.73,"l":426.125,"n":492,"o":426.54,"t":"2026-10-20T16:30:00Z","v":7027,"vw":426.348601},{"c":424.91,"h":427.08,"l":424.81,"n":613,"o":426.1201,"t":"2026-10-20T16:45:00Z","v":9214,"vw":425.953051},{"c":424.87,"h":425.64,"l":424.69,"n":635,"o":424.99,"t":"2026-10-20T17:00:00Z","v":10053,"vw":425.049933},{"c":425.76,"h":425.8169,"l":424.57,"n":559,"o":424.87,"t":"2026-10-20T17:15:00Z","v":9736,"vw":425.065252},{"c":426.735,"h":426.735,"l":425.46,"n":628,"o":425.84,"t":"2026-10-20T17:30:00Z","v":11064,"vw":426.259926},{"c":427.005,"h":427.235,"l":426.24,"n":598,"o":427.08,"t":"2026-10-20T17:45:00Z","v":9298,"vw":426.715021},{"c":427.42,"h":427.68,"l":426.56,"n":626,"o":427.24,"t":"2026-10-20T18:00:00Z","v":10138,"vw":426.964},{"c":427.45,"h":427.61,"l":426.99,"n":646,"o":427.15,"t":"2026-10-20T18:15:00Z","v":13287,"vw":427.272763},{"c":427.325,"h":427.77,"l":426.6,"n":848,"o":427.77,"t":"2026-10-20T18:30:00Z","v":16235,"vw":427.161243},{"c":427.89,"h":428.41,"l":427.25,"n":691,"o":427.32,"t":"2026-10-20T18:45:00Z","v":12708,"vw":427.934467},{"c":428.58,"h":429.24,"l":427.92,"n":772,"o":428.03,"t":"2026-10-20T19:00:00Z","v":12299,"vw":428.636868},{"c":428.6,"h":428.84,"l":428.18,"n":1062,"o":428.64,"t":"2026-10-20T19:15:00Z","v":16907,"vw":428.526957},{"c":428.43,"h":428.8,"l":427.6,"n":1283,"o":428.6,"t":"2026-10-20T19:30:00Z","v":24088,"vw":428.017029},{"c":428.01,"h":428.71,"l":427.09,"n":3813,"o":428.31,"t":"2026-10-20T19:45:00Z","v":107989,"vw":427.764764},{"c":427.77,"h":427.77,"l":427.77,"n":67,"o":427.77,"t":"2026-10-20T20:00:00Z","v":157190,"vw":427.77},{"c":426,"h":426,"l":426,"n":4,"o":426,"t":"2026-10-20T21:00:00Z","v":52,"vw":426},{"c":430.06,"h":430.06,"l":430.06,"n":6,"o":430.06,"t":"2026-10-21T11:00:00Z","v":305,"vw":430.06},{"c":430.37,"h":430.37,"l":430.37,"n":5,"o":430.37,"t":"2026-10-21T13:15:00Z","v":66,"vw":430.37},{"c":430.09,"h":432.145,"l":428.57,"n":718,"o":431.44,"t":"2026-10-21T13:30:00Z","v":28704,"vw":430.516903},{"c":431.47,"h":432.47,"l":430.18,"n":965,"o":430.18,"t":"2026-10-21T13:45:00Z","v":18622,"vw":431.365751},{"c":431.68,"h":431.845,"l":429.89,"n":1280,"o":431.31,"t":"2026-10-21T14:00:00Z","v":29331,"vw":430.885913},{"c":431.195,"h":432.64,"l":430.87,"n":1127,"o":431.98,"t":"2026-10-21T14:15:00Z","v":19463,"vw":431.821442},{"c":430.91,"h":431.89,"l":430.3,"n":1001,"o":431.06,"t":"2026-10-21T14:30:00Z","v":19358,"vw":431.078137},{"c":430.36,"h":432.6199,"l":430.355,"n":920,"o":431.05,"t":"2026-10-21T14:45:00Z","v":14227,"vw":431.519458},{"c":430.03,"h":431.15,"l":429.92,"n":709,"o":430.41,"t":"2026-10-21T15:00:00Z","v":10657,"vw":430.600558},{"c":431.18,"h":431.465,"l":430.03,"n":861,"o":430.03,"t":"2026-10-21T15:15:00Z","v":17221,"vw":430.552116},{"c":431.86,"h":432.29,"l":430.86,"n":657,"o":430.97,"t":"2026-10-21T15:30:00Z","v":10362,"vw":431.647187},{"c":432.66,"h":432.8,"l":432.23,"n":616,"o":432.23,"t":"2026-10-21T15:45:00Z","v":8128,"vw":432.557962},{"c":433.55,"h":434.05,"l":432.415,"n":974,"o":432.572,"t":"2026-10-21T16:00:00Z","v":17331,"vw":433.32035},{"c":434.865,"h":434.915,"l":433.5075,"n":701,"o":433.5075,"t":"2026-10-21T16:15:00Z","v":13569,"vw":434.369405},{"c":435.88,"h":437.32,"l":434.44,"n":1306,"o":435,"t":"2026-10-21T16:30:00Z","v":26464,"vw":435.579389},{"c":436.59,"h":436.59,"l":435.65,"n":695,"o":435.875,"t":"2026-10-21T16:45:00Z","v":11270,"vw":436.056726},{"c":437.735,"h":437.76,"l":436.34,"n":651,"o":436.43,"t":"2026-10-21T17:00:00Z","v":10564,"vw":437.095908},{"c":438.28,"h":438.4,"l":437.67,"n":806,"o":437.735,"t":"2026-10-21T17:15:00Z","v":11624,"vw":438.025134},{"c":440.655,"h":440.95,"l":437.93,"n":1002,"o":438.28,"t":"2026-10-21T17:30:00Z","v":18530,"vw":439.07647},{"c":440.27,"h":441.385,"l":439.855,"n":1068,"o":440.63,"t":"2026-10-21T17:45:00Z","v":20343,"vw":440.577253},{"c":440.625,"h":440.92,"l":439.805,"n":616,"o":440.19,"t":"2026-10-21T18:00:00Z","v":9654,"vw":440.161253},{"c":440.73,"h":441.02,"l":440.34,"n":739,"o":440.91,"t":"2026-10-21T18:15:00Z","v":12520,"vw":440.640273},{"c":440.4,"h":440.91,"l":440.28,"n":832,"o":440.81,"t":"2026-10-21T18:30:00Z","v":15480,"vw":440.732555},{"c":437.96,"h":440.55,"l":437.74,"n":1239,"o":440.39,"t":"2026-10-21T18:45:00Z","v":24988,"vw":439.196015},{"c":436.94,"h":438.11,"l":436.6,"n":1394,"o":437.965,"t":"2026-10-21T19:00:00Z","v":25158,"vw":437.313304},{"c":438.265,"h":438.28,"l":436.38,"n":1405,"o":436.94,"t":"2026-10-21T19:15:00Z","v":25726,"vw":437.562688},{"c":439.185,"h":439.37,"l":438.27,"n":1596,"o":438.28,"t":"2026-10-21T19:30:00Z","v":36364,"vw":438.718113},{"c":438.51,"h":439.87,"l":438.435,"n":5100,"o":439.185,"t":"2026-10-21T19:45:00Z","v":129529,"vw":439.20201},{"c":438.51,"h":438.51,"l":438.51,"n":79,"o":438.51,"t":"2026-10-21T20:00:00Z","v":139409,"vw":438.51},{"c":438.51,"h":438.51,"l":438.51,"n":2,"o":438.51,"t":"2026-10-21T20:30:00Z","v":71,"vw":438.51},{"c":436,"h":436,"l":436,"n":3,"o":436,"t":"2026-10-22T08:00:00Z","v":174,"vw":436},{"c":433.5,"h":433.5,"l":433.5,"n":1,"o":433.5,"t":"2026-10-22T12:15:00Z","v":50,"vw":433.5},{"c":420.985,"h":431.09,"l":420.37,"n":1321,"o":430.52,"t":"2026-10-22T13:30:00Z","v":53042,"vw":424.644416},{"c":427.12,"h":428.26,"l":420,"n":2104,"o":420.62,"t":"2026-10-22T13:45:00Z","v":87572,"vw":423.714236},{"c":427.565,"h":429.92,"l":426.1001,"n":1541,"o":427.19,"t":"2026-10-22T14:00:00Z","v":54130,"vw":428.080615},{"c":419.72,"h":427.005,"l":419.65,"n":2656,"o":427.005,"t":"2026-10-22T14:15:00Z","v":66884,"vw":423.543758},{"c":422.39,"h":423.12,"l":418.11,"n":1914,"o":420.35,"t":"2026-10-22T14:30:00Z","v":84938,"vw":420.062545},{"c":423.38,"h":423.64,"l":421.01,"n":1483,"o":422.39,"t":"2026-10-22T14:45:00Z","v":52635,"vw":422.427463},{"c":421.27,"h":424.07,"l":421.23,"n":1477,"o":423.38,"t":"2026-10-22T15:00:00Z","v":43552,"vw":422.348492},{"c":422.44,"h":425.32,"l":421.36,"n":1525,"o":421.36,"t":"2026-10-22T15:15:00Z","v":45031,"vw":423.846462},{"c":422.8401,"h":425.08,"l":422.51,"n":1203,"o":422.78,"t":"2026-10-22T15:30:00Z","v":30829,"vw":423.34735},{"c":425.09,"h":425.28,"l":422.49,"n":1133,"o":422.995,"t":"2026-10-22T15:45:00Z","v":27653,"vw":423.979171},{"c":426.44,"h":427.31,"l":424.8,"n":1015,"o":425.09,"t":"2026-10-22T16:00:00Z","v":25486,"vw":426.195446},{"c":427.185,"h":427.55,"l":426.04,"n":1063,"o":426.67,"t":"2026-10-22T16:15:00Z","v":32091,"vw":426.558776},{"c":424.105,"h":427.185,"l":423.91,"n":967,"o":427.185,"t":"2026-10-22T16:30:00Z","v":23367,"vw":425.671546},{"c":425.55,"h":425.55,"l":422.45,"n":1128,"o":424.105,"t":"2026-10-22T16:45:00Z","v":24333,"vw":424.040937},{"c":423.76,"h":425.54,"l":422.59,"n":1308,"o":425.21,"t":"2026-10-22T17:00:00Z","v":28759,"vw":423.569821},{"c":424.87,"h":425.02,"l":422.98,"n":1083,"o":423.68,"t":"2026-10-22T17:15:00Z","v":23328,"vw":423.913807},{"c":424.175,"h":425.15,"l":424.09,"n":1126,"o":424.835,"t":"2026-10-22T17:30:00Z","v":29110,"vw":424.567068},{"c":424.055,"h":424.65,"l":423.85,"n":1040,"o":424.165,"t":"2026-10-22T17:45:00Z","v":23455,"vw":424.108228},{"c":421.815,"h":424.23,"l":421.3262,"n":1366,"o":424.055,"t":"2026-10-22T18:00:00Z","v":40987,"vw":422.809909},{"c":420.24,"h":421.63,"l":419.615,"n":1604,"o":421.63,"t":"2026-10-22T18:15:00Z","v":43778,"vw":420.776244},{"c":419.66,"h":420.48,"l":419.39,"n":1498,"o":420.025,"t":"2026-10-22T18:30:00Z","v":56584,"vw":419.866256},{"c":418.5,"h":419.735,"l":418.11,"n":1909,"o":419.64,"t":"2026-10-22T18:45:00Z","v":47381,"vw":418.874486},{"c":418.97,"h":419.72,"l":417.62,"n":1725,"o":418.56,"t":"2026-10-22T19:00:00Z","v":42786,"vw":418.636874},{"c":420.245,"h":420.57,"l":418.49,"n":1831,"o":418.975,"t":"2026-10-22T19:15:00Z","v":44659,"vw":419.592819},{"c":421.27,"h":421.75,"l":419.87,"n":2156,"o":420.215,"t":"2026-10-22T19:30:00Z","v":64611,"vw":420.725074},{"c":423.76,"h":424.005,"l":420.71,"n":5464,"o":421.06,"t":"2026-10-22T19:45:00Z","v":203275,"vw":422.771971},{"c":423.87,"h":423.87,"l":423.65,"n":73,"o":423.67,"t":"2026-10-22T20:00:00Z","v":158637,"vw":423.868033}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15","2027-02-19"],"surface":{"curve":{"call":[{"delta":0.1,"premium":2.34723974763407,"strike":501.4195583596214,"iv":0.4348094637223975,"gamma":0.0033864353312302842,"theta":-0.16131009463722398,"vega":0.20923186119873818,"rho":0.03016037735223904,"breakevenPct":18.849363745312367},{"delta":0.15,"premium":3.693556701030928,"strike":483.96907216494844,"iv":0.41777474226804123,"gamma":0.004682474226804124,"theta":-0.2063716494845361,"vega":0.27759123711340206,"rho":0.04533304135367006,"breakevenPct":15.050045737131517},{"delta":0.2,"premium":5.3789617486338805,"strike":473.6976320582878,"iv":0.4236544626593807,"gamma":0.005504189435336976,"theta":-0.25202276867030965,"vega":0.33298652094717673,"rho":0.06044568325441127,"breakevenPct":13.024416402888074},{"delta":0.25,"premium":7.113157894736842,"strike":464.2105263157895,"iv":0.42234736842105264,"gamma":0.006263157894736842,"theta":-0.2860894736842105,"vega":0.3784736842105263,"rho":0.07556170928447964,"breakevenPct":11.195339186667217},{"delta":0.3,"premium":9.03863976083707,"strike":455.75485799701045,"iv":0.4202556053811659,"gamma":0.006854708520179372,"theta":-0.31240044843049325,"vega":0.4135201793721973,"rho":0.09060037733502797,"breakevenPct":9.654728515310715},{"delta":0.35,"premium":11.192302357836336,"strike":448.4049930651872,"iv":0.42289875173370317,"gamma":0.007279750346740638,"theta":-0.3365875173370319,"vega":0.4414022191400832,"rho":0.1055415037071111,"breakevenPct":8.428833232600457},{"delta":0.4,"premium":13.550138696255202,"strike":441.47018030513175,"iv":0.42463245492371704,"gamma":0.007626490984743412,"theta":-0.3539245492371706,"vega":0.46054230235783633,"rho":0.12040593054952867,"breakevenPct":7.3490265886679795},{"delta":0.45,"premium":16.192988204456096,"strike":434.8361730013106,"iv":0.4266007863695937,"gamma":0.007751638269986894,"theta":-0.36493263433813894,"vega":0.4706933158584535,"rho":0.13509374654884027,"breakevenPct":6.407427089854603},{"delta":0.5,"premium":19.03779069767442,"strike":428.30749354005167,"iv":0.4287770025839793,"gamma":0.007766149870801034,"theta":-0.37212157622739017,"vega":0.475384496124031,"rho":0.1496587813986102,"breakevenPct":5.5383217113091465},{"delta":0.55,"premium":22.235465116279073,"strike":421.8475452196382,"iv":0.43136098191214467,"gamma":0.007636950904392765,"theta":-0.3733489664082687,"vega":0.47150852713178293,"rho":0.16401180586960654,"breakevenPct":4.768681514595816},{"delta":0.6,"premium":25.787467018469655,"strike":415.29023746701847,"iv":0.4328064643799472,"gamma":0.007411609498680739,"theta":-0.36734182058047493,"vega":0.45933205804749344,"rho":0.1781501756816371,"breakevenPct":4.059665578004603},{"delta":0.65,"premium":29.672403982930298,"strike":408.5917496443812,"iv":0.43447311522048365,"gamma":0.007101422475106685,"theta":-0.3571300142247511,"vega":0.4415204836415363,"rho":0.19206838003330504,"breakevenPct":3.395888745915379},{"delta":0.7,"premium":34.33100995732574,"strike":401.4793741109531,"iv":0.4388827880512091,"gamma":0.0066035561877667145,"theta":-0.3416250355618777,"vega":0.4143512091038407,"rho":0.20544307408024312,"breakevenPct":2.816992018373278},{"delta":0.75,"premium":39.384304932735425,"strike":394.0807174887892,"iv":0.4380834080717489,"gamma":0.006026457399103139,"theta":-0.3151964125560538,"vega":0.3776237668161435,"rho":0.21852275482562905,"breakevenPct":2.263671036290527},{"delta":0.8,"premium":45.23982608695653,"strike":386.0521739130435,"iv":0.4370184347826087,"gamma":0.005344695652173912,"theta":-0.2823033043478261,"vega":0.33274991304347823,"rho":0.2310227047599485,"breakevenPct":1.7510085639464876},{"delta":0.85,"premium":52.402811244979915,"strike":376.94779116465867,"iv":0.43616224899598394,"gamma":0.004494779116465864,"theta":-0.24162730923694783,"vega":0.2771742971887551,"rho":0.24255870085936976,"breakevenPct":1.2929913439588887},{"delta":0.9,"premium":60.97061403508771,"strike":366.6228070175439,"iv":0.4278899122807018,"gamma":0.003428508771929825,"theta":-0.18847982456140353,"vega":0.2080491228070176,"rho":0.2530238809971256,"breakevenPct":0.8784346739876845}],"put":[{"delta":0.1,"premium":3.059792993630573,"strike":357.4203821656051,"iv":0.5074191082802548,"gamma":0.0029194267515923566,"theta":-0.17794617834394905,"vega":0.2090277070063694,"rho":-0.03722523514683568,"breakevenPct":16.398756889618397},{"delta":0.15,"premium":4.821234309623431,"strike":372.25941422594144,"iv":0.4858,"gamma":0.003980753138075313,"theta":-0.22517698744769876,"vega":0.2775753138075314,"rho":-0.05592841342271468,"breakevenPct":13.313473490381963},{"delta":0.2,"premium":6.931005586592179,"strike":382.42085661080074,"iv":0.4848074487895717,"gamma":0.004793668528864059,"theta":-0.26872979515828677,"vega":0.33334636871508383,"rho":-0.07478091100475007,"breakevenPct":11.413912042794125},{"delta":0.25,"premium":9.221078431372549,"strike":391.51960784313724,"iv":0.4814568627450981,"gamma":0.005506372549019608,"theta":-0.30198431372549017,"vega":0.37877745098039217,"rho":-0.09373799618389193,"breakevenPct":9.807599166781161},{"delta":0.3,"premium":11.75375816993464,"strike":399.68954248366015,"iv":0.4801496732026144,"gamma":0.006078267973856209,"theta":-0.3287816993464052,"vega":0.4152153594771242,"rho":-0.11283998992878393,"breakevenPct":8.477650148931167},{"delta":0.35,"premium":14.670902255639096,"strike":407.23308270676694,"iv":0.4810403007518797,"gamma":0.006461654135338345,"theta":-0.3483166917293233,"vega":0.4411201503759399,"rho":-0.13217919809565543,"breakevenPct":7.386184336912779},{"delta":0.4,"premium":17.776822157434403,"strike":414.6064139941691,"iv":0.48001807580174927,"gamma":0.006738192419825073,"theta":-0.36032886297376093,"vega":0.4598049562682216,"rho":-0.15162384944996968,"breakevenPct":6.3794107068830765},{"delta":0.45,"premium":21.045596590909092,"strike":421.84659090909093,"iv":0.47688579545454546,"gamma":0.006936931818181818,"theta":-0.36508437499999996,"vega":0.47178948863636366,"rho":-0.1711627704007205,"breakevenPct":5.442471909268919},{"delta":0.5,"premium":24.490198863636365,"strike":428.9488636363636,"iv":0.47106193181818184,"gamma":0.007078977272727273,"theta":-0.36117812499999996,"vega":0.4759798295454546,"rho":-0.1908107797968647,"breakevenPct":4.579549207840311},{"delta":0.55,"premium":28.790147058823536,"strike":436.2647058823529,"iv":0.4719541176470588,"gamma":0.006974705882352941,"theta":-0.35533764705882354,"vega":0.471275,"rho":-0.211034814584379,"breakevenPct":3.868035288289003},{"delta":0.6,"premium":33.610093896713614,"strike":443.84976525821594,"iv":0.47373145539906103,"gamma":0.006784507042253521,"theta":-0.3448469483568075,"vega":0.4600924882629108,"rho":-0.23162981315110656,"breakevenPct":3.215686092079567},{"delta":0.65,"premium":38.96828046744575,"strike":451.7863105175292,"iv":0.47472136894824707,"gamma":0.006510684474123539,"theta":-0.3277589315525876,"vega":0.44169098497495823,"rho":-0.25261446246933766,"breakevenPct":2.607396123791852},{"delta":0.7,"premium":44.923379174852634,"strike":460.15717092337917,"iv":0.47397701375245577,"gamma":0.006092141453831043,"theta":-0.3027332023575639,"vega":0.41532946954813366,"rho":-0.27402381227479616,"breakevenPct":2.0374662635887177},{"delta":0.75,"premium":52.63457760314343,"strike":469.9803536345776,"iv":0.47879037328094304,"gamma":0.0056009823182711195,"theta":-0.2735583497053045,"vega":0.37967131630648326,"rho":-0.29671912745240925,"breakevenPct":1.5392039938107902},{"delta":0.8,"premium":60.76281138790038,"strike":480.1779359430605,"iv":0.4746861209964413,"gamma":0.004889323843416369,"theta":-0.23072597864768682,"vega":0.33436797153024905,"rho":-0.3197387210134551,"breakevenPct":1.0510004116450524},{"delta":0.85,"premium":77.2996296296296,"strike":498.2962962962963,"iv":0.5072829629629629,"gamma":0.003885185185185186,"theta":-0.19626962962962968,"vega":0.278285925925926,"rho":-0.34919521704982753,"breakevenPct":0.6778807967851838},{"delta":0.9,"premium":105.49465648854967,"strike":528.0152671755726,"iv":0.5641290076335879,"gamma":0.0025793893129770974,"theta":-0.15147938931297703,"vega":0.20962977099236632,"rho":-0.3878254071464636,"breakevenPct":0.3183498037079967}]},"raw":{"call":[{"delta":0.1,"premium":2.34723974763407,"strike":501.4195583596214,"iv":0.4348094637223975,"gamma":0.0033864353312302842,"theta":-0.16131009463722398,"vega":0.20923186119873818,"rho":0.03016037735223904,"breakevenPct":18.849363745312367},{"delta":0.15,"premium":3.693556701030928,"strike":483.96907216494844,"iv":0.41777474226804123,"gamma":0.004682474226804124,"theta":-0.2063716494845361,"vega":0.27759123711340206,"rho":0.04533304135367006,"breakevenPct":15.050045737131517},{"delta":0.2,"premium":5.3789617486338805,"strike":473.6976320582878,"iv":0.4236544626593807,"gamma":0.005504189435336976,"theta":-0.25202276867030965,"vega":0.33298652094717673,"rho":0.06044568325441127,"breakevenPct":13.024416402888074},{"delta":0.25,"premium":7.113157894736842,"strike":464.2105263157895,"iv":0.42234736842105264,"gamma":0.006263157894736842,"theta":-0.2860894736842105,"vega":0.3784736842105263,"rho":0.07556170928447964,"breakevenPct":11.195339186667217},{"delta":0.3,"premium":9.03863976083707,"strike":455.75485799701045,"iv":0.4202556053811659,"gamma":0.006854708520179372,"theta":-0.31240044843049325,"vega":0.4135201793721973,"rho":0.09060037733502797,"breakevenPct":9.654728515310715},{"delta":0.35,"premium":11.192302357836336,"strike":448.4049930651872,"iv":0.42289875173370317,"gamma":0.007279750346740638,"theta":-0.3365875173370319,"vega":0.4414022191400832,"rho":0.1055415037071111,"breakevenPct":8.428833232600457},{"delta":0.4,"premium":13.550138696255202,"strike":441.47018030513175,"iv":0.42463245492371704,"gamma":0.007626490984743412,"theta":-0.3539245492371706,"vega":0.46054230235783633,"rho":0.12040593054952867,"breakevenPct":7.3490265886679795},{"delta":0.45,"premium":16.192988204456096,"strike":434.8361730013106,"iv":0.4266007863695937,"gamma":0.007751638269986894,"theta":-0.36493263433813894,"vega":0.4706933158584535,"rho":0.13509374654884027,"breakevenPct":6.407427089854603},{"delta":0.5,"premium":19.03779069767442,"strike":428.30749354005167,"iv":0.4287770025839793,"gamma":0.007766149870801034,"theta":-0.37212157622739017,"vega":0.475384496124031,"rho":0.1496587813986102,"breakevenPct":5.5383217113091465},{"delta":0.55,"premium":22.235465116279073,"strike":421.8475452196382,"iv":0.43136098191214467,"gamma":0.007636950904392765,"theta":-0.3733489664082687,"vega":0.47150852713178293,"rho":0.16401180586960654,"breakevenPct":4.768681514595816},{"delta":0.6,"premium":25.787467018469655,"strike":415.29023746701847,"iv":0.4328064643799472,"gamma":0.007411609498680739,"theta":-0.36734182058047493,"vega":0.45933205804749344,"rho":0.1781501756816371,"breakevenPct":4.059665578004603},{"delta":0.65,"premium":29.672403982930298,"strike":408.5917496443812,"iv":0.43447311522048365,"gamma":0.007101422475106685,"theta":-0.3571300142247511,"vega":0.4415204836415363,"rho":0.19206838003330504,"breakevenPct":3.395888745915379},{"delta":0.7,"premium":34.33100995732574,"strike":401.4793741109531,"iv":0.4388827880512091,"gamma":0.0066035561877667145,"theta":-0.3416250355618777,"vega":0.4143512091038407,"rho":0.20544307408024312,"breakevenPct":2.816992018373278},{"delta":0.75,"premium":39.384304932735425,"strike":394.0807174887892,"iv":0.4380834080717489,"gamma":0.006026457399103139,"theta":-0.3151964125560538,"vega":0.3776237668161435,"rho":0.21852275482562905,"breakevenPct":2.263671036290527},{"delta":0.8,"premium":45.23982608695653,"strike":386.0521739130435,"iv":0.4370184347826087,"gamma":0.005344695652173912,"theta":-0.2823033043478261,"vega":0.33274991304347823,"rho":0.2310227047599485,"breakevenPct":1.7510085639464876},{"delta":0.85,"premium":52.402811244979915,"strike":376.94779116465867,"iv":0.43616224899598394,"gamma":0.004494779116465864,"theta":-0.24162730923694783,"vega":0.2771742971887551,"rho":0.24255870085936976,"breakevenPct":1.2929913439588887},{"delta":0.9,"premium":60.97061403508771,"strike":366.6228070175439,"iv":0.4278899122807018,"gamma":0.003428508771929825,"theta":-0.18847982456140353,"vega":0.2080491228070176,"rho":0.2530238809971256,"breakevenPct":0.8784346739876845}],"put":[{"delta":0.1,"premium":3.059792993630573,"strike":357.4203821656051,"iv":0.5074191082802548,"gamma":0.0029194267515923566,"theta":-0.17794617834394905,"vega":0.2090277070063694,"rho":-0.03722523514683568,"breakevenPct":16.398756889618397},{"delta":0.15,"premium":4.821234309623431,"strike":372.25941422594144,"iv":0.4858,"gamma":0.003980753138075313,"theta":-0.22517698744769876,"vega":0.2775753138075314,"rho":-0.05592841342271468,"breakevenPct":13.313473490381963},{"delta":0.2,"premium":6.931005586592179,"strike":382.42085661080074,"iv":0.4848074487895717,"gamma":0.004793668528864059,"theta":-0.26872979515828677,"vega":0.33334636871508383,"rho":-0.07478091100475007,"breakevenPct":11.413912042794125},{"delta":0.25,"premium":9.221078431372549,"strike":391.51960784313724,"iv":0.4814568627450981,"gamma":0.005506372549019608,"theta":-0.30198431372549017,"vega":0.37877745098039217,"rho":-0.09373799618389193,"breakevenPct":9.807599166781161},{"delta":0.3,"premium":11.75375816993464,"strike":399.68954248366015,"iv":0.4801496732026144,"gamma":0.006078267973856209,"theta":-0.3287816993464052,"vega":0.4152153594771242,"rho":-0.11283998992878393,"breakevenPct":8.477650148931167},{"delta":0.35,"premium":14.670902255639096,"strike":407.23308270676694,"iv":0.4810403007518797,"gamma":0.006461654135338345,"theta":-0.3483166917293233,"vega":0.4411201503759399,"rho":-0.13217919809565543,"breakevenPct":7.386184336912779},{"delta":0.4,"premium":17.776822157434403,"strike":414.6064139941691,"iv":0.48001807580174927,"gamma":0.006738192419825073,"theta":-0.36032886297376093,"vega":0.4598049562682216,"rho":-0.15162384944996968,"breakevenPct":6.3794107068830765},{"delta":0.45,"premium":21.045596590909092,"strike":421.84659090909093,"iv":0.47688579545454546,"gamma":0.006936931818181818,"theta":-0.36508437499999996,"vega":0.47178948863636366,"rho":-0.1711627704007205,"breakevenPct":5.442471909268919},{"delta":0.5,"premium":24.490198863636365,"strike":428.9488636363636,"iv":0.47106193181818184,"gamma":0.007078977272727273,"theta":-0.36117812499999996,"vega":0.4759798295454546,"rho":-0.1908107797968647,"breakevenPct":4.579549207840311},{"delta":0.55,"premium":28.790147058823536,"strike":436.2647058823529,"iv":0.4719541176470588,"gamma":0.006974705882352941,"theta":-0.35533764705882354,"vega":0.471275,"rho":-0.211034814584379,"breakevenPct":3.868035288289003},{"delta":0.6,"premium":33.610093896713614,"strike":443.84976525821594,"iv":0.47373145539906103,"gamma":0.006784507042253521,"theta":-0.3448469483568075,"vega":0.4600924882629108,"rho":-0.23162981315110656,"breakevenPct":3.215686092079567},{"delta":0.65,"premium":38.96828046744575,"strike":451.7863105175292,"iv":0.47472136894824707,"gamma":0.006510684474123539,"theta":-0.3277589315525876,"vega":0.44169098497495823,"rho":-0.25261446246933766,"breakevenPct":2.607396123791852},{"delta":0.7,"premium":44.923379174852634,"strike":460.15717092337917,"iv":0.47397701375245577,"gamma":0.006092141453831043,"theta":-0.3027332023575639,"vega":0.41532946954813366,"rho":-0.27402381227479616,"breakevenPct":2.0374662635887177},{"delta":0.75,"premium":52.63457760314343,"strike":469.9803536345776,"iv":0.47879037328094304,"gamma":0.0056009823182711195,"theta":-0.2735583497053045,"vega":0.37967131630648326,"rho":-0.29671912745240925,"breakevenPct":1.5392039938107902},{"delta":0.8,"premium":60.76281138790038,"strike":480.1779359430605,"iv":0.4746861209964413,"gamma":0.004889323843416369,"theta":-0.23072597864768682,"vega":0.33436797153024905,"rho":-0.3197387210134551,"breakevenPct":1.0510004116450524},{"delta":0.85,"premium":77.2996296296296,"strike":498.2962962962963,"iv":0.5072829629629629,"gamma":0.003885185185185186,"theta":-0.19626962962962968,"vega":0.278285925925926,"rho":-0.34919521704982753,"breakevenPct":0.6778807967851838},{"delta":0.9,"premium":105.49465648854967,"strike":528.0152671755726,"iv":0.5641290076335879,"gamma":0.0025793893129770974,"theta":-0.15147938931297703,"vega":0.20962977099236632,"rho":-0.3878254071464636,"breakevenPct":0.3183498037079967}]}},"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"}}