{"symbol":"RS","url":"https://intraalpha.com/companies/RS","capturedAt":"2026-10-22T23:50:18.933Z","state":"ready","quote":{"symbol":"RS","last_price":417.92,"prev_close":421.07,"regular_close":417.92,"change":-3.15,"change_pct":-0.7481,"regular_change":-3.15,"regular_change_pct":-0.7481,"extended_change":0,"extended_change_pct":0,"bid":389,"ask":460,"bid_size":40,"ask_size":40,"volume":510290,"vwap":419.739582,"open":426.97,"high":435,"low":411.34,"close":417.92,"trade_count":17445,"last_trade_at":"2026-10-22T23:00:00.001601185Z","last_quote_at":"2026-10-22T22:13:47.122192315Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T19:50:16.916282557-04:00","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":"RS","fetched_at":"2026-10-22T23:44:17.709729+00:00","name":"Reliance Steel & Aluminum Co","exchange":"NYSE","currency":"USD","sector":"BASIC MATERIALS","industry":"STEEL","country":"USA","description":"Reliance Steel & Aluminum Co. is a metal service center company. The company is headquartered in Los Angeles, California.","fiscal_year_end":"December","latest_quarter":"2026-09-30","market_cap":21497543000,"ebitda":1549100000,"pe_ratio":19.63,"peg_ratio":2.291,"book_value":144.98,"dividend_per_share":4.9,"dividend_yield":0.0117,"eps":21.45,"revenue_ttm":15805800000,"gross_profit_ttm":4470600000,"profit_margin":0.0566,"operating_margin_ttm":0.0954,"return_on_assets_ttm":0.0733,"return_on_equity_ttm":0.122,"quarterly_earnings_growth":0.423,"quarterly_revenue_growth":0.265,"analyst_target_price":412.11,"analyst_number":0,"beta":0.948,"fifty_two_week_high":435,"fifty_two_week_low":259.23,"fifty_day_ma":398.44,"two_hundred_day_ma":364.48,"shares_outstanding":51055000,"forward_pe":16.45,"price_to_sales":1.36,"price_to_book":2.653,"ev_to_revenue":1.385,"ev_to_ebitda":13.4},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T23:44:17.709729+00:00"},"optionObservedAt":"2026-10-22T19:55:04.318Z","bars":[{"c":405.89,"h":411.95,"l":405.89,"n":70,"o":408.76,"t":"2026-10-15T13:30:00Z","v":2091,"vw":408.952428},{"c":407.545,"h":409.215,"l":407.09,"n":103,"o":409.215,"t":"2026-10-15T13:35:00Z","v":1652,"vw":407.871104},{"c":406.685,"h":408.11,"l":406.68,"n":47,"o":407.52,"t":"2026-10-15T13:40:00Z","v":888,"vw":407.197751},{"c":401.9,"h":404.82,"l":401.9,"n":96,"o":404.82,"t":"2026-10-15T13:45:00Z","v":697,"vw":403.443897},{"c":400.865,"h":401.8,"l":400.865,"n":159,"o":401.78,"t":"2026-10-15T13:50:00Z","v":1347,"vw":401.268235},{"c":403.44,"h":403.53,"l":400.865,"n":161,"o":400.865,"t":"2026-10-15T13:55:00Z","v":2848,"vw":403.025887},{"c":400.285,"h":404.0799,"l":399.345,"n":253,"o":403.45,"t":"2026-10-15T14:00:00Z","v":6605,"vw":401.666183},{"c":401.305,"h":401.69,"l":398.89,"n":208,"o":400.3875,"t":"2026-10-15T14:05:00Z","v":2404,"vw":400.986313},{"c":400.46,"h":401.375,"l":399.097,"n":183,"o":401.3,"t":"2026-10-15T14:10:00Z","v":2799,"vw":400.012348},{"c":400.265,"h":400.775,"l":400.265,"n":116,"o":400.775,"t":"2026-10-15T14:15:00Z","v":1368,"vw":400.647359},{"c":401.71,"h":402.385,"l":400.675,"n":163,"o":400.68,"t":"2026-10-15T14:20:00Z","v":1877,"vw":401.65689},{"c":400.35,"h":402.385,"l":400.35,"n":127,"o":402.38,"t":"2026-10-15T14:25:00Z","v":1922,"vw":401.463505},{"c":401.07,"h":401.07,"l":400.12,"n":132,"o":400.6,"t":"2026-10-15T14:30:00Z","v":2472,"vw":400.556146},{"c":402.785,"h":402.785,"l":401.07,"n":80,"o":401.07,"t":"2026-10-15T14:35:00Z","v":1539,"vw":401.593918},{"c":403.345,"h":403.495,"l":401.87,"n":128,"o":401.87,"t":"2026-10-15T14:40:00Z","v":2895,"vw":402.608091},{"c":405.64,"h":405.64,"l":403.34,"n":109,"o":403.34,"t":"2026-10-15T14:45:00Z","v":2423,"vw":404.85356},{"c":405.54,"h":406.09,"l":405.27,"n":135,"o":405.6395,"t":"2026-10-15T14:50:00Z","v":1829,"vw":405.641416},{"c":408.26,"h":408.26,"l":405.99,"n":150,"o":405.99,"t":"2026-10-15T14:55:00Z","v":2027,"vw":406.579224},{"c":407.925,"h":407.925,"l":407.31,"n":93,"o":407.33,"t":"2026-10-15T15:00:00Z","v":1413,"vw":407.581217},{"c":407.84,"h":408.38,"l":407.84,"n":62,"o":408.22,"t":"2026-10-15T15:05:00Z","v":623,"vw":408.116552},{"c":407.415,"h":408.39,"l":407.415,"n":126,"o":408.39,"t":"2026-10-15T15:10:00Z","v":1214,"vw":407.84674},{"c":407.65,"h":407.835,"l":407.65,"n":76,"o":407.75,"t":"2026-10-15T15:15:00Z","v":793,"vw":407.750909},{"c":406.65,"h":407.755,"l":406.43,"n":179,"o":407.755,"t":"2026-10-15T15:20:00Z","v":3268,"vw":407.234924},{"c":406.32,"h":406.99,"l":406.32,"n":51,"o":406.98,"t":"2026-10-15T15:25:00Z","v":666,"vw":406.604654},{"c":405.335048,"h":405.72,"l":405.335048,"n":77,"o":405.72,"t":"2026-10-15T15:30:00Z","v":690,"vw":405.435027},{"c":406.62,"h":406.62,"l":405.435,"n":138,"o":405.435,"t":"2026-10-15T15:35:00Z","v":1789,"vw":405.900826},{"c":407.07,"h":407.705,"l":406.62,"n":111,"o":406.62,"t":"2026-10-15T15:40:00Z","v":1746,"vw":407.220939},{"c":406.56,"h":407.305,"l":406.45,"n":111,"o":407.258288,"t":"2026-10-15T15:45:00Z","v":1170,"vw":406.81162},{"c":406.58,"h":407.12,"l":406.56,"n":79,"o":406.56,"t":"2026-10-15T15:50:00Z","v":769,"vw":406.751351},{"c":405.48,"h":406.585,"l":405.33,"n":114,"o":406.585,"t":"2026-10-15T15:55:00Z","v":1387,"vw":405.659189},{"c":404.565,"h":405.815,"l":404.565,"n":99,"o":405.815,"t":"2026-10-15T16:00:00Z","v":1326,"vw":404.916907},{"c":404.965,"h":404.965,"l":404.4912,"n":52,"o":404.4912,"t":"2026-10-15T16:05:00Z","v":625,"vw":404.642111},{"c":406.31,"h":406.31,"l":404.54,"n":170,"o":404.95,"t":"2026-10-15T16:10:00Z","v":2715,"vw":405.165072},{"c":406.745,"h":406.745,"l":406.29,"n":81,"o":406.31,"t":"2026-10-15T16:15:00Z","v":1379,"vw":406.563458},{"c":406.35,"h":406.91,"l":405.955,"n":106,"o":406.91,"t":"2026-10-15T16:20:00Z","v":1588,"vw":406.373022},{"c":406.035,"h":406.52,"l":406.035,"n":20,"o":406.52,"t":"2026-10-15T16:25:00Z","v":208,"vw":406.250556},{"c":406.57,"h":406.96,"l":406.42,"n":74,"o":406.45,"t":"2026-10-15T16:30:00Z","v":1414,"vw":406.580223},{"c":406.9,"h":406.9,"l":406.9,"n":39,"o":406.9,"t":"2026-10-15T16:35:00Z","v":371,"vw":406.9},{"c":406.5,"h":407.19,"l":406.27,"n":115,"o":407.19,"t":"2026-10-15T16:40:00Z","v":2555,"vw":406.615843},{"c":406.485,"h":406.5,"l":406.185,"n":41,"o":406.5,"t":"2026-10-15T16:45:00Z","v":441,"vw":406.448462},{"c":405.39,"h":406,"l":405.39,"n":76,"o":406,"t":"2026-10-15T16:50:00Z","v":1675,"vw":405.837221},{"c":405.69,"h":405.695,"l":405.295,"n":40,"o":405.695,"t":"2026-10-15T16:55:00Z","v":466,"vw":405.4665},{"c":405.46,"h":406.0699,"l":404.66,"n":131,"o":405.69,"t":"2026-10-15T17:00:00Z","v":3123,"vw":405.528223},{"c":405.99,"h":405.99,"l":405.465,"n":37,"o":405.465,"t":"2026-10-15T17:05:00Z","v":630,"vw":405.520763},{"c":406.06,"h":406.06,"l":405.47,"n":130,"o":405.47,"t":"2026-10-15T17:10:00Z","v":2286,"vw":405.837623},{"c":406.3025,"h":406.505,"l":406.01,"n":99,"o":406.45,"t":"2026-10-15T17:20:00Z","v":1816,"vw":406.143305},{"c":405.95,"h":406.305,"l":405.95,"n":84,"o":406.305,"t":"2026-10-15T17:25:00Z","v":1317,"vw":406.139299},{"c":405.98,"h":405.98,"l":405.355,"n":118,"o":405.36,"t":"2026-10-15T17:30:00Z","v":2400,"vw":405.615322},{"c":406.3,"h":406.3,"l":405.7,"n":108,"o":405.71,"t":"2026-10-15T17:35:00Z","v":1043,"vw":406.149524},{"c":406.5,"h":406.5,"l":406,"n":71,"o":406.35,"t":"2026-10-15T17:40:00Z","v":508,"vw":406.305782},{"c":406.52,"h":406.52,"l":406.13,"n":22,"o":406.13,"t":"2026-10-15T17:45:00Z","v":189,"vw":406.303333},{"c":406.64,"h":407.22,"l":406.17,"n":68,"o":406.52,"t":"2026-10-15T17:50:00Z","v":1269,"vw":406.728804},{"c":407.44,"h":407.44,"l":406.9,"n":75,"o":407.11,"t":"2026-10-15T17:55:00Z","v":984,"vw":407.03},{"c":407.445,"h":407.695,"l":407.25,"n":203,"o":407.45,"t":"2026-10-15T18:00:00Z","v":2918,"vw":407.404819},{"c":407.465,"h":407.465,"l":407.09,"n":82,"o":407.09,"t":"2026-10-15T18:05:00Z","v":552,"vw":407.356609},{"c":407.09,"h":407.77,"l":407.04,"n":151,"o":407.77,"t":"2026-10-15T18:10:00Z","v":1833,"vw":407.406204},{"c":406.77,"h":406.95,"l":406.54,"n":107,"o":406.68,"t":"2026-10-15T18:15:00Z","v":1020,"vw":406.739203},{"c":406.73,"h":406.765,"l":406.59,"n":69,"o":406.765,"t":"2026-10-15T18:20:00Z","v":608,"vw":406.722248},{"c":405.68,"h":406.73,"l":405.675,"n":182,"o":406.73,"t":"2026-10-15T18:25:00Z","v":2459,"vw":406.102116},{"c":406.48,"h":406.48,"l":406.16,"n":154,"o":406.16,"t":"2026-10-15T18:30:00Z","v":2088,"vw":406.217037},{"c":406.17,"h":406.43,"l":405.62,"n":181,"o":406.43,"t":"2026-10-15T18:35:00Z","v":3914,"vw":405.934992},{"c":405.98,"h":406.21,"l":405.635,"n":112,"o":406.21,"t":"2026-10-15T18:40:00Z","v":1529,"vw":405.87379},{"c":405.88,"h":405.985,"l":405.63,"n":109,"o":405.985,"t":"2026-10-15T18:45:00Z","v":1268,"vw":405.769972},{"c":405.86,"h":405.88,"l":405.6201,"n":58,"o":405.88,"t":"2026-10-15T18:50:00Z","v":722,"vw":405.799765},{"c":405.635,"h":406.05,"l":405.29,"n":226,"o":405.85,"t":"2026-10-15T18:55:00Z","v":3063,"vw":405.639165},{"c":406.855,"h":406.855,"l":405.94,"n":260,"o":405.94,"t":"2026-10-15T19:00:00Z","v":3863,"vw":406.315595},{"c":407.745,"h":407.75,"l":406.68,"n":245,"o":406.855,"t":"2026-10-15T19:05:00Z","v":2779,"vw":407.097219},{"c":407.705,"h":407.76,"l":407.705,"n":103,"o":407.76,"t":"2026-10-15T19:10:00Z","v":1016,"vw":407.734024},{"c":408.3,"h":408.31,"l":407.75,"n":157,"o":407.75,"t":"2026-10-15T19:15:00Z","v":2117,"vw":408.215719},{"c":408.705,"h":409.15,"l":408.31,"n":337,"o":408.31,"t":"2026-10-15T19:20:00Z","v":4347,"vw":408.732444},{"c":408.18,"h":408.6575,"l":408.005,"n":171,"o":408.6575,"t":"2026-10-15T19:25:00Z","v":1625,"vw":408.217626},{"c":407.46,"h":407.86,"l":407.265,"n":190,"o":407.79,"t":"2026-10-15T19:30:00Z","v":2955,"vw":407.538564},{"c":407.235,"h":407.295,"l":406.98,"n":144,"o":407.26,"t":"2026-10-15T19:35:00Z","v":2145,"vw":407.201696},{"c":406.84,"h":407.54,"l":406.77,"n":470,"o":407.06,"t":"2026-10-15T19:40:00Z","v":7581,"vw":407.177852},{"c":406.64,"h":407.2,"l":406.64,"n":412,"o":406.825,"t":"2026-10-15T19:45:00Z","v":7292,"vw":407.023386},{"c":406.95,"h":407.76,"l":406.34,"n":423,"o":406.42,"t":"2026-10-15T19:50:00Z","v":9292,"vw":406.93229},{"c":406.44,"h":407.89,"l":406.39,"n":1545,"o":406.95,"t":"2026-10-15T19:55:00Z","v":30885,"vw":407.163765},{"c":406.67,"h":406.67,"l":406.67,"n":88,"o":406.67,"t":"2026-10-15T20:00:00Z","v":115317,"vw":406.67},{"c":406.5,"h":406.5,"l":406.5,"n":2,"o":406.5,"t":"2026-10-16T09:55:00Z","v":304,"vw":406.5},{"c":414.18,"h":416.2,"l":410.745,"n":131,"o":411.12,"t":"2026-10-16T13:30:00Z","v":5349,"vw":412.113988},{"c":415.86,"h":416.41,"l":413.825,"n":107,"o":413.825,"t":"2026-10-16T13:35:00Z","v":1877,"vw":415.070099},{"c":419.015,"h":419.015,"l":415.95,"n":78,"o":416.1,"t":"2026-10-16T13:40:00Z","v":1031,"vw":417.096556},{"c":418.1,"h":420.94,"l":417.466,"n":131,"o":419.06,"t":"2026-10-16T13:45:00Z","v":3370,"vw":418.79052},{"c":417.25,"h":418.1,"l":417.25,"n":45,"o":418.1,"t":"2026-10-16T13:50:00Z","v":390,"vw":417.709847},{"c":416.75,"h":417.83,"l":416.68,"n":77,"o":417.425,"t":"2026-10-16T13:55:00Z","v":1334,"vw":417.060047},{"c":416.975,"h":417.555,"l":416.835,"n":46,"o":416.835,"t":"2026-10-16T14:00:00Z","v":784,"vw":417.340187},{"c":416.86,"h":419.15,"l":416.86,"n":218,"o":418.24,"t":"2026-10-16T14:05:00Z","v":7200,"vw":417.750828},{"c":416.285,"h":417.47,"l":416.16,"n":172,"o":416.8,"t":"2026-10-16T14:10:00Z","v":2966,"vw":416.948286},{"c":417.969,"h":417.969,"l":416.78,"n":31,"o":416.78,"t":"2026-10-16T14:15:00Z","v":453,"vw":417.462241},{"c":418.02,"h":418.95,"l":417.87,"n":130,"o":417.98,"t":"2026-10-16T14:20:00Z","v":2153,"vw":418.132949},{"c":418.49,"h":419.57,"l":418.23,"n":136,"o":418.72,"t":"2026-10-16T14:25:00Z","v":2412,"vw":418.627858},{"c":417.77,"h":419.06,"l":417.77,"n":46,"o":418.805,"t":"2026-10-16T14:30:00Z","v":397,"vw":418.428583},{"c":417.05,"h":417.65,"l":417.05,"n":64,"o":417.65,"t":"2026-10-16T14:35:00Z","v":545,"vw":417.297273},{"c":416.01,"h":416.76,"l":415.94,"n":100,"o":415.98,"t":"2026-10-16T14:40:00Z","v":1754,"vw":416.177383},{"c":416.445,"h":416.75,"l":416.0328,"n":101,"o":416.545,"t":"2026-10-16T14:45:00Z","v":2605,"vw":416.386682},{"c":415.69,"h":416.45,"l":415.3,"n":105,"o":416.45,"t":"2026-10-16T14:50:00Z","v":1510,"vw":416.091221},{"c":416.875,"h":416.875,"l":416.875,"n":37,"o":416.875,"t":"2026-10-16T14:55:00Z","v":297,"vw":416.875},{"c":416.47,"h":417.01,"l":416.435,"n":65,"o":416.89,"t":"2026-10-16T15:00:00Z","v":1590,"vw":416.756074},{"c":415.33,"h":417.05,"l":415.33,"n":216,"o":416.71,"t":"2026-10-16T15:05:00Z","v":2596,"vw":416.033913},{"c":416.17,"h":416.17,"l":415.3,"n":120,"o":415.32,"t":"2026-10-16T15:10:00Z","v":1411,"vw":415.413908},{"c":415.37,"h":415.37,"l":414.4,"n":102,"o":415.175,"t":"2026-10-16T15:15:00Z","v":692,"vw":414.84},{"c":415.79,"h":415.79,"l":415.5,"n":30,"o":415.5,"t":"2026-10-16T15:20:00Z","v":606,"vw":415.531875},{"c":415.025,"h":415.77,"l":415.025,"n":40,"o":415.77,"t":"2026-10-16T15:25:00Z","v":339,"vw":415.458333},{"c":415.8,"h":415.8,"l":415.2185,"n":68,"o":415.255,"t":"2026-10-16T15:30:00Z","v":459,"vw":415.464639},{"c":415.805,"h":415.81,"l":415.3394,"n":57,"o":415.81,"t":"2026-10-16T15:35:00Z","v":871,"vw":415.564762},{"c":415.4225,"h":415.82,"l":415.23,"n":104,"o":415.82,"t":"2026-10-16T15:40:00Z","v":1395,"vw":415.487898},{"c":415.635,"h":415.65,"l":415.35,"n":42,"o":415.585,"t":"2026-10-16T15:45:00Z","v":565,"vw":415.560509},{"c":415.14,"h":415.75,"l":415.14,"n":264,"o":415.63,"t":"2026-10-16T15:50:00Z","v":5137,"vw":415.442543},{"c":414.175,"h":414.84,"l":413.4501,"n":147,"o":414.72,"t":"2026-10-16T15:55:00Z","v":10403,"vw":414.057391},{"c":414.135,"h":414.68,"l":414.065,"n":115,"o":414.065,"t":"2026-10-16T16:00:00Z","v":1658,"vw":414.162611},{"c":414.43,"h":414.88,"l":414.345,"n":151,"o":414.68,"t":"2026-10-16T16:05:00Z","v":2853,"vw":414.727852},{"c":414.945,"h":414.945,"l":414.565,"n":31,"o":414.565,"t":"2026-10-16T16:10:00Z","v":327,"vw":414.636362},{"c":414.24,"h":415.37,"l":414.24,"n":111,"o":415.19,"t":"2026-10-16T16:15:00Z","v":2874,"vw":414.568799},{"c":413.68,"h":415.0399,"l":413.68,"n":67,"o":415.0399,"t":"2026-10-16T16:20:00Z","v":1097,"vw":414.032012},{"c":413.63,"h":413.63,"l":413.63,"n":8,"o":413.63,"t":"2026-10-16T16:25:00Z","v":111,"vw":413.63},{"c":413.485,"h":413.65,"l":413.365,"n":47,"o":413.365,"t":"2026-10-16T16:30:00Z","v":479,"vw":413.4645},{"c":413.29,"h":413.48,"l":412.645,"n":159,"o":413.305,"t":"2026-10-16T16:35:00Z","v":1544,"vw":413.239256},{"c":412.28,"h":413.19,"l":412.26,"n":90,"o":413.19,"t":"2026-10-16T16:45:00Z","v":1404,"vw":412.536878},{"c":412.725,"h":412.725,"l":411.93,"n":108,"o":411.94,"t":"2026-10-16T16:50:00Z","v":1288,"vw":412.007929},{"c":412.53,"h":412.725,"l":412.52,"n":42,"o":412.59,"t":"2026-10-16T16:55:00Z","v":945,"vw":412.582487},{"c":411.45,"h":412.415,"l":411.45,"n":74,"o":412.415,"t":"2026-10-16T17:00:00Z","v":1262,"vw":411.950329},{"c":410.9,"h":411.38,"l":410.49,"n":115,"o":411.38,"t":"2026-10-16T17:05:00Z","v":1082,"vw":410.995357},{"c":411.37,"h":411.59,"l":411.15,"n":98,"o":411.16,"t":"2026-10-16T17:10:00Z","v":2905,"vw":411.506132},{"c":411.37,"h":411.795,"l":411.21,"n":47,"o":411.7765,"t":"2026-10-16T17:15:00Z","v":590,"vw":411.493011},{"c":411.46,"h":411.53,"l":411.46,"n":26,"o":411.53,"t":"2026-10-16T17:20:00Z","v":211,"vw":411.495},{"c":411.145,"h":411.49,"l":411.03,"n":79,"o":411.04,"t":"2026-10-16T17:25:00Z","v":1310,"vw":411.137328},{"c":411.025,"h":411.74,"l":411.025,"n":99,"o":411.185,"t":"2026-10-16T17:30:00Z","v":2086,"vw":411.38923},{"c":411.67,"h":412.07,"l":411.42,"n":168,"o":411.72,"t":"2026-10-16T17:35:00Z","v":1578,"vw":411.76919},{"c":411.755,"h":412.34,"l":411.755,"n":126,"o":412.34,"t":"2026-10-16T17:40:00Z","v":1152,"vw":412.087895},{"c":411.635,"h":411.635,"l":411.62,"n":14,"o":411.62,"t":"2026-10-16T17:45:00Z","v":108,"vw":411.6275},{"c":410.975,"h":411.64,"l":410.86,"n":99,"o":411.635,"t":"2026-10-16T17:50:00Z","v":1105,"vw":411.04139},{"c":410.9875,"h":411.095,"l":410.9875,"n":24,"o":411.095,"t":"2026-10-16T17:55:00Z","v":216,"vw":411.04125},{"c":409.945,"h":410.55,"l":409.82,"n":96,"o":410.55,"t":"2026-10-16T18:00:00Z","v":940,"vw":410.183441},{"c":410.5,"h":410.655,"l":410.39,"n":76,"o":410.39,"t":"2026-10-16T18:10:00Z","v":895,"vw":410.426344},{"c":410.25,"h":411.055,"l":410.25,"n":137,"o":410.78,"t":"2026-10-16T18:15:00Z","v":1642,"vw":410.859987},{"c":409.2567,"h":409.48,"l":409.2567,"n":27,"o":409.48,"t":"2026-10-16T18:20:00Z","v":229,"vw":409.354394},{"c":410.85,"h":411.3,"l":410.5489,"n":182,"o":411.3,"t":"2026-10-16T18:25:00Z","v":1522,"vw":410.856599},{"c":410.0525,"h":410.38,"l":410.0525,"n":68,"o":410.31,"t":"2026-10-16T18:30:00Z","v":1073,"vw":410.222574},{"c":410.1117,"h":410.1117,"l":410.035,"n":48,"o":410.09,"t":"2026-10-16T18:35:00Z","v":417,"vw":410.0801},{"c":410.87,"h":410.87,"l":410.04,"n":53,"o":410.04,"t":"2026-10-16T18:40:00Z","v":696,"vw":410.294277},{"c":410,"h":410.035,"l":410,"n":68,"o":410.035,"t":"2026-10-16T18:45:00Z","v":591,"vw":410.015833},{"c":409.995,"h":409.995,"l":409.995,"n":28,"o":409.995,"t":"2026-10-16T18:50:00Z","v":218,"vw":409.995},{"c":409.885,"h":409.995,"l":409.23,"n":117,"o":409.9275,"t":"2026-10-16T18:55:00Z","v":1592,"vw":409.489142},{"c":409.845,"h":409.88,"l":409.845,"n":79,"o":409.88,"t":"2026-10-16T19:00:00Z","v":560,"vw":409.86305},{"c":409.69,"h":409.87,"l":409.28,"n":186,"o":409.87,"t":"2026-10-16T19:05:00Z","v":1849,"vw":409.569041},{"c":409.75,"h":410.42,"l":409.75,"n":142,"o":409.93,"t":"2026-10-16T19:10:00Z","v":2133,"vw":409.93855},{"c":408.86,"h":409.92,"l":408.86,"n":121,"o":409.69,"t":"2026-10-16T19:15:00Z","v":1724,"vw":409.442466},{"c":409.55,"h":409.55,"l":408.82,"n":160,"o":408.94,"t":"2026-10-16T19:20:00Z","v":1284,"vw":409.06975},{"c":409.97,"h":410.005,"l":409.46,"n":136,"o":409.46,"t":"2026-10-16T19:25:00Z","v":1310,"vw":409.760889},{"c":409.53,"h":410.265,"l":409.34,"n":185,"o":410.19,"t":"2026-10-16T19:30:00Z","v":2126,"vw":409.873105},{"c":410.04,"h":410.21,"l":409.21,"n":152,"o":409.53,"t":"2026-10-16T19:35:00Z","v":1258,"vw":409.558074},{"c":409.655,"h":410.49,"l":409.4501,"n":177,"o":410.265,"t":"2026-10-16T19:40:00Z","v":3393,"vw":409.750744},{"c":409.43,"h":409.43,"l":408.86,"n":193,"o":409.25,"t":"2026-10-16T19:45:00Z","v":3692,"vw":408.960885},{"c":410,"h":410.85,"l":409.46,"n":393,"o":409.46,"t":"2026-10-16T19:50:00Z","v":5184,"vw":410.102982},{"c":411.12,"h":411.37,"l":410.095,"n":956,"o":410.095,"t":"2026-10-16T19:55:00Z","v":14447,"vw":410.924689},{"c":411.17,"h":411.17,"l":410.87,"n":63,"o":410.87,"t":"2026-10-16T20:00:00Z","v":68464,"vw":411.166662},{"c":418.99,"h":421.06,"l":413.455,"n":100,"o":414.82,"t":"2026-10-19T13:30:00Z","v":3305,"vw":416.926515},{"c":417.85,"h":419,"l":415.47,"n":229,"o":418.52,"t":"2026-10-19T13:35:00Z","v":4844,"vw":417.277109},{"c":417.465,"h":418.69,"l":417.15,"n":107,"o":418.1375,"t":"2026-10-19T13:40:00Z","v":2183,"vw":417.854862},{"c":416.255,"h":417.2,"l":415.27,"n":121,"o":416.72,"t":"2026-10-19T13:45:00Z","v":2510,"vw":416.13622},{"c":414.855,"h":416.66,"l":414.18,"n":103,"o":415.87,"t":"2026-10-19T13:50:00Z","v":1852,"vw":415.834035},{"c":413.67,"h":414.18,"l":413.67,"n":22,"o":414.18,"t":"2026-10-19T13:55:00Z","v":224,"vw":413.939333},{"c":412.585,"h":413.89,"l":411.875,"n":125,"o":413.45,"t":"2026-10-19T14:00:00Z","v":2101,"vw":413.041409},{"c":412.465,"h":412.84,"l":412.465,"n":85,"o":412.84,"t":"2026-10-19T14:05:00Z","v":776,"vw":412.667941},{"c":412.36,"h":413.11,"l":412.36,"n":114,"o":413.09,"t":"2026-10-19T14:10:00Z","v":1765,"vw":412.846537},{"c":413.77,"h":413.77,"l":413.285,"n":57,"o":413.285,"t":"2026-10-19T14:15:00Z","v":670,"vw":413.631501},{"c":412.56,"h":412.875,"l":411.76,"n":123,"o":412.8,"t":"2026-10-19T14:20:00Z","v":2620,"vw":412.610601},{"c":413.12,"h":413.56,"l":412.285,"n":32,"o":413.56,"t":"2026-10-19T14:25:00Z","v":900,"vw":412.623421},{"c":412.61,"h":413.19,"l":412.11,"n":197,"o":413.16,"t":"2026-10-19T14:30:00Z","v":3380,"vw":412.83836},{"c":413.545,"h":413.74,"l":413,"n":143,"o":413.18,"t":"2026-10-19T14:35:00Z","v":2168,"vw":413.311956},{"c":413.705,"h":413.7075,"l":413.21,"n":73,"o":413.21,"t":"2026-10-19T14:40:00Z","v":1019,"vw":413.491575},{"c":413.67,"h":414.08,"l":413.59,"n":100,"o":414.07,"t":"2026-10-19T14:45:00Z","v":1020,"vw":413.734608},{"c":413.92,"h":413.92,"l":413.26,"n":105,"o":413.67,"t":"2026-10-19T14:50:00Z","v":1594,"vw":413.55495},{"c":415.375,"h":415.375,"l":413.84,"n":123,"o":413.84,"t":"2026-10-19T14:55:00Z","v":1124,"vw":414.592018},{"c":414.4775,"h":415.62,"l":414.4775,"n":114,"o":415.62,"t":"2026-10-19T15:00:00Z","v":2333,"vw":414.999892},{"c":415.17,"h":415.637,"l":414.92,"n":81,"o":414.92,"t":"2026-10-19T15:10:00Z","v":930,"vw":415.207158},{"c":416.47,"h":416.96,"l":415.62,"n":216,"o":415.62,"t":"2026-10-19T15:15:00Z","v":4868,"vw":416.20366},{"c":416,"h":416.82,"l":415.82,"n":154,"o":416.82,"t":"2026-10-19T15:20:00Z","v":3207,"vw":416.108345},{"c":417.45,"h":417.45,"l":415.6,"n":184,"o":416,"t":"2026-10-19T15:25:00Z","v":3009,"vw":416.106565},{"c":417.08,"h":417.385,"l":416.91,"n":94,"o":417.385,"t":"2026-10-19T15:30:00Z","v":1611,"vw":417.102428},{"c":417.915,"h":418.05,"l":417.28,"n":164,"o":417.805,"t":"2026-10-19T15:35:00Z","v":3490,"vw":417.576993},{"c":417.2,"h":417.94,"l":417.19,"n":154,"o":417.94,"t":"2026-10-19T15:40:00Z","v":3771,"vw":417.354553},{"c":417.07,"h":417.935,"l":416.91,"n":134,"o":417.26,"t":"2026-10-19T15:45:00Z","v":2048,"vw":417.261029},{"c":417.46,"h":417.48,"l":417.26,"n":64,"o":417.27,"t":"2026-10-19T15:50:00Z","v":1955,"vw":417.452709},{"c":417.64,"h":417.64,"l":416.86,"n":159,"o":416.91,"t":"2026-10-19T15:55:00Z","v":2496,"vw":417.06609},{"c":416.49,"h":417.87,"l":416.34,"n":158,"o":417.84,"t":"2026-10-19T16:00:00Z","v":2346,"vw":417.176515},{"c":416.46,"h":417.22,"l":416.08,"n":141,"o":416.79,"t":"2026-10-19T16:05:00Z","v":3184,"vw":416.462572},{"c":416.62,"h":416.62,"l":416.38,"n":60,"o":416.38,"t":"2026-10-19T16:10:00Z","v":534,"vw":416.532727},{"c":416.08,"h":416.48,"l":416.08,"n":49,"o":416.36,"t":"2026-10-19T16:15:00Z","v":993,"vw":416.24107},{"c":416.035,"h":416.45,"l":415.9825,"n":159,"o":416.45,"t":"2026-10-19T16:20:00Z","v":2851,"vw":416.134295},{"c":416.835,"h":417.09,"l":416.25,"n":82,"o":416.25,"t":"2026-10-19T16:25:00Z","v":906,"vw":416.542826},{"c":416.56,"h":417.265,"l":416.56,"n":167,"o":416.88,"t":"2026-10-19T16:30:00Z","v":2776,"vw":417.000467},{"c":417.37,"h":417.4,"l":417.14,"n":42,"o":417.14,"t":"2026-10-19T16:35:00Z","v":426,"vw":417.338848},{"c":417.66,"h":417.66,"l":417.245,"n":155,"o":417.41,"t":"2026-10-19T16:40:00Z","v":1720,"vw":417.477629},{"c":417.32,"h":417.725,"l":417.32,"n":56,"o":417.725,"t":"2026-10-19T16:45:00Z","v":843,"vw":417.469045},{"c":416.91,"h":417.365,"l":416.91,"n":80,"o":417.13,"t":"2026-10-19T16:50:00Z","v":1211,"vw":417.04683},{"c":416.89,"h":416.89,"l":416.39,"n":84,"o":416.44,"t":"2026-10-19T16:55:00Z","v":992,"vw":416.544643},{"c":416.15,"h":416.15,"l":416.15,"n":17,"o":416.15,"t":"2026-10-19T17:00:00Z","v":98,"vw":416.15},{"c":416.99,"h":417.1,"l":416.83,"n":122,"o":416.83,"t":"2026-10-19T17:05:00Z","v":1658,"vw":416.939154},{"c":416.7,"h":416.7,"l":416.47,"n":40,"o":416.56,"t":"2026-10-19T17:10:00Z","v":576,"vw":416.592665},{"c":417.59,"h":417.59,"l":416.72,"n":123,"o":416.74,"t":"2026-10-19T17:15:00Z","v":1518,"vw":417.03859},{"c":417.1,"h":417.63,"l":417.1,"n":128,"o":417.62,"t":"2026-10-19T17:20:00Z","v":2099,"vw":417.335397},{"c":417.48,"h":417.48,"l":417.27,"n":43,"o":417.27,"t":"2026-10-19T17:25:00Z","v":529,"vw":417.433333},{"c":416.91,"h":417.26,"l":416.91,"n":66,"o":417.245,"t":"2026-10-19T17:30:00Z","v":1170,"vw":417.074789},{"c":416.52,"h":416.755,"l":416.155,"n":106,"o":416.755,"t":"2026-10-19T17:35:00Z","v":1058,"vw":416.410036},{"c":416.13,"h":416.81,"l":416.13,"n":135,"o":416.266,"t":"2026-10-19T17:40:00Z","v":1697,"vw":416.43873},{"c":415.71,"h":416.48,"l":415.58,"n":101,"o":416.06,"t":"2026-10-19T17:45:00Z","v":2080,"vw":415.842677},{"c":415.8,"h":416.16,"l":415.655,"n":61,"o":415.6975,"t":"2026-10-19T17:50:00Z","v":572,"vw":415.815714},{"c":417.375,"h":417.385,"l":415.74,"n":143,"o":415.74,"t":"2026-10-19T17:55:00Z","v":2485,"vw":416.676647},{"c":416.69,"h":417.355,"l":416.69,"n":124,"o":417.355,"t":"2026-10-19T18:00:00Z","v":2386,"vw":416.864755},{"c":417.015,"h":417.015,"l":416.96,"n":37,"o":416.96,"t":"2026-10-19T18:05:00Z","v":682,"vw":416.965584},{"c":417.08,"h":417.08,"l":416.885,"n":49,"o":416.885,"t":"2026-10-19T18:10:00Z","v":491,"vw":417.034167},{"c":417.91,"h":417.91,"l":416.69,"n":151,"o":417.48,"t":"2026-10-19T18:15:00Z","v":3411,"vw":417.021158},{"c":417.06,"h":417.51,"l":417.06,"n":83,"o":417.51,"t":"2026-10-19T18:20:00Z","v":1430,"vw":417.240068},{"c":416.9,"h":417.55,"l":416.9,"n":135,"o":417.41,"t":"2026-10-19T18:25:00Z","v":2847,"vw":417.310761},{"c":417.11,"h":417.11,"l":416.82,"n":68,"o":416.825,"t":"2026-10-19T18:30:00Z","v":1013,"vw":416.970746},{"c":416.74,"h":416.93,"l":416.74,"n":61,"o":416.93,"t":"2026-10-19T18:35:00Z","v":819,"vw":416.840215},{"c":416.43,"h":416.92,"l":416.43,"n":141,"o":416.91,"t":"2026-10-19T18:40:00Z","v":2436,"vw":416.814893},{"c":416.2119,"h":416.92,"l":416.2119,"n":132,"o":416.52,"t":"2026-10-19T18:45:00Z","v":1828,"vw":416.553741},{"c":416.07,"h":416.51,"l":416.07,"n":148,"o":416.295,"t":"2026-10-19T18:50:00Z","v":1989,"vw":416.293774},{"c":415.69,"h":415.71,"l":415.515,"n":117,"o":415.635,"t":"2026-10-19T18:55:00Z","v":2048,"vw":415.616804},{"c":415.615,"h":415.91,"l":415.34,"n":194,"o":415.505,"t":"2026-10-19T19:00:00Z","v":4024,"vw":415.648094},{"c":415.07,"h":415.62,"l":414.98,"n":110,"o":415.62,"t":"2026-10-19T19:05:00Z","v":2624,"vw":415.197959},{"c":415.16,"h":415.4,"l":414.985,"n":88,"o":415.4,"t":"2026-10-19T19:10:00Z","v":2637,"vw":415.079493},{"c":416.37,"h":416.81,"l":415,"n":362,"o":415.22,"t":"2026-10-19T19:15:00Z","v":6457,"vw":415.8878},{"c":417.87,"h":417.87,"l":416.002,"n":225,"o":416.35,"t":"2026-10-19T19:20:00Z","v":4604,"vw":416.624098},{"c":419.8,"h":421.4,"l":417.935,"n":1198,"o":417.935,"t":"2026-10-19T19:25:00Z","v":20218,"vw":419.49613},{"c":418.675,"h":419.645,"l":418.46,"n":291,"o":419.39,"t":"2026-10-19T19:30:00Z","v":4741,"vw":419.098892},{"c":417.745,"h":418.57,"l":417.745,"n":298,"o":418.37,"t":"2026-10-19T19:35:00Z","v":3929,"vw":418.341284},{"c":417.54,"h":417.96,"l":417.44,"n":360,"o":417.725,"t":"2026-10-19T19:40:00Z","v":6243,"vw":417.759653},{"c":417.37,"h":417.84,"l":416.91,"n":349,"o":417.69,"t":"2026-10-19T19:45:00Z","v":6259,"vw":417.422728},{"c":418.63,"h":419.1328,"l":416.4,"n":599,"o":416.91,"t":"2026-10-19T19:50:00Z","v":30487,"vw":417.985666},{"c":415.67,"h":419.98,"l":415.6,"n":1647,"o":418.63,"t":"2026-10-19T19:55:00Z","v":39845,"vw":417.744617},{"c":415.67,"h":415.9,"l":415.67,"n":60,"o":415.9,"t":"2026-10-19T20:00:00Z","v":98006,"vw":415.670244},{"c":415.72,"h":415.72,"l":415.72,"n":17,"o":415.72,"t":"2026-10-19T20:25:00Z","v":316,"vw":415.72},{"c":414.01,"h":414.01,"l":414.01,"n":5,"o":414.01,"t":"2026-10-19T20:30:00Z","v":72,"vw":414.01},{"c":415.03,"h":415.51,"l":415.03,"n":17,"o":415.51,"t":"2026-10-19T20:35:00Z","v":558,"vw":415.194118},{"c":415.67,"h":415.67,"l":415.67,"n":1,"o":415.67,"t":"2026-10-19T20:40:00Z","v":4290,"vw":415.67},{"c":415.03,"h":415.03,"l":415.03,"n":4,"o":415.03,"t":"2026-10-19T21:10:00Z","v":105,"vw":415.03},{"c":414.5,"h":414.5,"l":414.5,"n":12,"o":414.5,"t":"2026-10-19T21:30:00Z","v":217,"vw":414.5},{"c":415,"h":415,"l":414.6,"n":7,"o":414.6,"t":"2026-10-19T21:35:00Z","v":301,"vw":414.743885},{"c":416,"h":416,"l":414,"n":32,"o":414.99,"t":"2026-10-19T21:40:00Z","v":405,"vw":415.256494},{"c":414.82,"h":414.82,"l":414.82,"n":5,"o":414.82,"t":"2026-10-19T21:50:00Z","v":202,"vw":414.82},{"c":415.5,"h":415.5,"l":415.5,"n":5,"o":415.5,"t":"2026-10-19T22:15:00Z","v":216,"vw":415.5},{"c":410.9,"h":415.5,"l":410.9,"n":7,"o":415.5,"t":"2026-10-20T08:15:00Z","v":491,"vw":413.795238},{"c":415.51,"h":415.51,"l":415.51,"n":18,"o":415.51,"t":"2026-10-20T08:40:00Z","v":250,"vw":415.51},{"c":410.85,"h":414,"l":410.36,"n":85,"o":412.31,"t":"2026-10-20T13:30:00Z","v":3219,"vw":411.906651},{"c":411.145,"h":412.44,"l":407,"n":108,"o":408.13,"t":"2026-10-20T13:35:00Z","v":6669,"vw":410.72835},{"c":410.04,"h":410.675,"l":409.07,"n":67,"o":410.66,"t":"2026-10-20T13:40:00Z","v":1318,"vw":410.353652},{"c":408.6,"h":409.75,"l":407.795,"n":193,"o":409.75,"t":"2026-10-20T13:45:00Z","v":4975,"vw":408.903522},{"c":410.52,"h":410.52,"l":408.36,"n":89,"o":408.36,"t":"2026-10-20T13:50:00Z","v":1585,"vw":409.131429},{"c":410.78,"h":411.68,"l":410.78,"n":42,"o":411.68,"t":"2026-10-20T13:55:00Z","v":1060,"vw":411.036145},{"c":412.48,"h":413.72,"l":411.13,"n":133,"o":411.865,"t":"2026-10-20T14:00:00Z","v":2932,"vw":412.000247},{"c":412.36,"h":413.08,"l":411.63,"n":99,"o":412.2905,"t":"2026-10-20T14:05:00Z","v":1917,"vw":412.702597},{"c":412.64,"h":412.78,"l":411.275,"n":101,"o":411.59,"t":"2026-10-20T14:10:00Z","v":2003,"vw":411.811473},{"c":413.25,"h":413.87,"l":412.13,"n":104,"o":412.13,"t":"2026-10-20T14:15:00Z","v":1458,"vw":413.426544},{"c":416.04,"h":416.04,"l":413.255,"n":228,"o":413.255,"t":"2026-10-20T14:20:00Z","v":3189,"vw":415.017533},{"c":417.025,"h":417.23,"l":415.56,"n":133,"o":416.12,"t":"2026-10-20T14:25:00Z","v":2251,"vw":416.424066},{"c":416.9125,"h":418,"l":416,"n":155,"o":417.39,"t":"2026-10-20T14:30:00Z","v":2928,"vw":417.149406},{"c":416.15,"h":416.855,"l":415.94,"n":144,"o":416.855,"t":"2026-10-20T14:35:00Z","v":3836,"vw":416.215081},{"c":417.875,"h":418.15,"l":415.76,"n":215,"o":415.76,"t":"2026-10-20T14:40:00Z","v":2862,"vw":416.466849},{"c":418.06,"h":418.06,"l":417.87,"n":50,"o":418,"t":"2026-10-20T14:45:00Z","v":464,"vw":417.990071},{"c":417.445,"h":417.94,"l":416.97,"n":149,"o":417.52,"t":"2026-10-20T14:50:00Z","v":3580,"vw":417.345762},{"c":418.285,"h":418.285,"l":417.445,"n":155,"o":417.45,"t":"2026-10-20T14:55:00Z","v":1684,"vw":417.873552},{"c":419.5,"h":419.65,"l":418.395,"n":148,"o":418.4,"t":"2026-10-20T15:00:00Z","v":1447,"vw":418.837262},{"c":419.115,"h":419.5203,"l":418.7,"n":91,"o":419.43,"t":"2026-10-20T15:05:00Z","v":1184,"vw":419.132787},{"c":417.26,"h":419.005,"l":416.95,"n":255,"o":419.005,"t":"2026-10-20T15:10:00Z","v":5793,"vw":417.745611},{"c":417.42,"h":417.42,"l":416.855,"n":124,"o":416.855,"t":"2026-10-20T15:15:00Z","v":1012,"vw":417.023919},{"c":417.535,"h":418.12,"l":417.5275,"n":105,"o":418.12,"t":"2026-10-20T15:20:00Z","v":1054,"vw":417.770848},{"c":417.92,"h":418,"l":416.905,"n":114,"o":417.635,"t":"2026-10-20T15:25:00Z","v":1655,"vw":417.649384},{"c":417.185,"h":418.16,"l":416.81,"n":131,"o":418.16,"t":"2026-10-20T15:30:00Z","v":2557,"vw":417.324588},{"c":416.065,"h":417.478,"l":415.59,"n":175,"o":417.15,"t":"2026-10-20T15:35:00Z","v":3145,"vw":416.230072},{"c":417.1,"h":417.11,"l":416.19,"n":129,"o":416.19,"t":"2026-10-20T15:40:00Z","v":1223,"vw":416.732494},{"c":417.43,"h":417.68,"l":417.03,"n":68,"o":417.59,"t":"2026-10-20T15:45:00Z","v":1061,"vw":417.414615},{"c":418.49,"h":418.49,"l":417.19,"n":235,"o":417.53,"t":"2026-10-20T15:50:00Z","v":2863,"vw":417.70467},{"c":418.105,"h":418.8,"l":418.1,"n":43,"o":418.8,"t":"2026-10-20T15:55:00Z","v":669,"vw":418.225061},{"c":417.81,"h":418.05,"l":417.81,"n":60,"o":418.05,"t":"2026-10-20T16:00:00Z","v":1070,"vw":417.999321},{"c":417.075,"h":418.37,"l":417.075,"n":103,"o":417.805,"t":"2026-10-20T16:05:00Z","v":1424,"vw":417.650513},{"c":416.98,"h":417.73,"l":416.57,"n":74,"o":416.57,"t":"2026-10-20T16:10:00Z","v":1055,"vw":417.122501},{"c":415.75,"h":417.19,"l":415.75,"n":93,"o":417.19,"t":"2026-10-20T16:15:00Z","v":1874,"vw":416.68317},{"c":415.93,"h":415.93,"l":415.745,"n":51,"o":415.75,"t":"2026-10-20T16:20:00Z","v":792,"vw":415.83344},{"c":416.62,"h":416.62,"l":415.53,"n":105,"o":415.8425,"t":"2026-10-20T16:25:00Z","v":1777,"vw":416.203944},{"c":416.34,"h":416.62,"l":416.29,"n":99,"o":416.62,"t":"2026-10-20T16:30:00Z","v":1501,"vw":416.404382},{"c":415.64,"h":416.79,"l":415.64,"n":161,"o":416.35,"t":"2026-10-20T16:35:00Z","v":2457,"vw":416.365366},{"c":415.83,"h":415.88,"l":415.76,"n":29,"o":415.76,"t":"2026-10-20T16:40:00Z","v":275,"vw":415.823333},{"c":417.18,"h":417.18,"l":415.5167,"n":195,"o":416.22,"t":"2026-10-20T16:45:00Z","v":2304,"vw":416.249346},{"c":415.81,"h":417.235,"l":415.81,"n":101,"o":417.235,"t":"2026-10-20T16:50:00Z","v":1834,"vw":416.688888},{"c":416.92,"h":416.92,"l":416.125,"n":74,"o":416.125,"t":"2026-10-20T16:55:00Z","v":1224,"vw":416.551538},{"c":416.385,"h":416.905,"l":416.385,"n":72,"o":416.7,"t":"2026-10-20T17:00:00Z","v":1005,"vw":416.674146},{"c":415.865,"h":416.38,"l":415.83,"n":127,"o":416.11,"t":"2026-10-20T17:05:00Z","v":1538,"vw":416.127111},{"c":416.03,"h":416.45,"l":416.03,"n":154,"o":416.11,"t":"2026-10-20T17:10:00Z","v":2055,"vw":416.204948},{"c":416.53,"h":416.56,"l":416.22,"n":115,"o":416.22,"t":"2026-10-20T17:15:00Z","v":1102,"vw":416.38207},{"c":416.875,"h":416.97,"l":416.265,"n":176,"o":416.395,"t":"2026-10-20T17:20:00Z","v":2987,"vw":416.572215},{"c":416.51,"h":416.51,"l":416.51,"n":4,"o":416.51,"t":"2026-10-20T17:25:00Z","v":58,"vw":416.51},{"c":416.75,"h":416.81,"l":416.745,"n":118,"o":416.745,"t":"2026-10-20T17:30:00Z","v":1262,"vw":416.757926},{"c":416.665,"h":416.9,"l":416.5819,"n":112,"o":416.76,"t":"2026-10-20T17:35:00Z","v":3640,"vw":416.652896},{"c":415.18,"h":416.665,"l":414.2173,"n":310,"o":416.665,"t":"2026-10-20T17:40:00Z","v":12552,"vw":415.497373},{"c":416.64,"h":417.31,"l":415.86,"n":202,"o":415.86,"t":"2026-10-20T17:45:00Z","v":6471,"vw":416.623948},{"c":417.03,"h":417.34,"l":416.62,"n":104,"o":416.635,"t":"2026-10-20T17:50:00Z","v":4911,"vw":416.962224},{"c":416.425,"h":417.03,"l":415.8905,"n":87,"o":417.03,"t":"2026-10-20T17:55:00Z","v":1564,"vw":416.638754},{"c":416.95,"h":416.95,"l":416.02,"n":86,"o":416.425,"t":"2026-10-20T18:00:00Z","v":1294,"vw":416.405089},{"c":417.255,"h":417.41,"l":416.42,"n":255,"o":416.42,"t":"2026-10-20T18:05:00Z","v":3055,"vw":416.873644},{"c":417.065,"h":417.76,"l":416.475,"n":226,"o":417.245,"t":"2026-10-20T18:10:00Z","v":6390,"vw":417.296609},{"c":417.115,"h":417.72,"l":417.115,"n":113,"o":417.285,"t":"2026-10-20T18:15:00Z","v":2110,"vw":417.281944},{"c":416.04,"h":416.94,"l":416.04,"n":130,"o":416.665,"t":"2026-10-20T18:20:00Z","v":2743,"vw":416.44284},{"c":416.695,"h":417.2,"l":416.195,"n":105,"o":416.195,"t":"2026-10-20T18:25:00Z","v":2124,"vw":416.877901},{"c":416.67,"h":416.94,"l":416.32,"n":60,"o":416.795,"t":"2026-10-20T18:30:00Z","v":1514,"vw":416.664098},{"c":415.985,"h":416.7,"l":415.81,"n":81,"o":416.7,"t":"2026-10-20T18:35:00Z","v":1230,"vw":416.390357},{"c":416.99,"h":417.18,"l":416.35,"n":147,"o":416.61,"t":"2026-10-20T18:40:00Z","v":2298,"vw":416.803255},{"c":416.6225,"h":417.31,"l":416.6225,"n":104,"o":417.16,"t":"2026-10-20T18:45:00Z","v":1704,"vw":417.12019},{"c":416.775,"h":417.11,"l":416.62,"n":80,"o":416.62,"t":"2026-10-20T18:50:00Z","v":1371,"vw":416.800228},{"c":416.92,"h":417.36,"l":416.7425,"n":308,"o":416.97,"t":"2026-10-20T18:55:00Z","v":7831,"vw":417.130254},{"c":417.605,"h":418.2099,"l":417,"n":254,"o":417,"t":"2026-10-20T19:00:00Z","v":5574,"vw":417.534648},{"c":416.895,"h":417.68,"l":416.59,"n":155,"o":417.59,"t":"2026-10-20T19:05:00Z","v":3821,"vw":417.176014},{"c":417.24,"h":417.72,"l":417.18,"n":108,"o":417.3825,"t":"2026-10-20T19:10:00Z","v":1777,"vw":417.334983},{"c":416.54,"h":417.335,"l":415.775,"n":278,"o":417.335,"t":"2026-10-20T19:15:00Z","v":7446,"vw":416.627789},{"c":417.305,"h":417.42,"l":416.5,"n":301,"o":416.64,"t":"2026-10-20T19:20:00Z","v":6726,"vw":416.913301},{"c":417.07,"h":417.795,"l":416.81,"n":286,"o":417.43,"t":"2026-10-20T19:25:00Z","v":4676,"vw":417.374981},{"c":415.93,"h":417.18,"l":415.4,"n":291,"o":416.91,"t":"2026-10-20T19:30:00Z","v":5087,"vw":416.335015},{"c":415.61,"h":416.08,"l":415.32,"n":277,"o":415.875,"t":"2026-10-20T19:35:00Z","v":6247,"vw":415.819431},{"c":417.02,"h":417.02,"l":415.88,"n":418,"o":415.89,"t":"2026-10-20T19:40:00Z","v":8231,"vw":416.599918},{"c":416.615,"h":417.15,"l":416.46,"n":345,"o":416.89,"t":"2026-10-20T19:45:00Z","v":7492,"vw":416.740386},{"c":416.595,"h":417.23,"l":416.15,"n":616,"o":416.56,"t":"2026-10-20T19:50:00Z","v":13829,"vw":416.883166},{"c":417.33,"h":417.79,"l":416.1,"n":1944,"o":416.575,"t":"2026-10-20T19:55:00Z","v":44018,"vw":417.092485},{"c":417.27,"h":417.27,"l":417.27,"n":57,"o":417.27,"t":"2026-10-20T20:00:00Z","v":71642,"vw":417.27},{"c":425.61,"h":425.61,"l":425.61,"n":1,"o":425.61,"t":"2026-10-21T11:50:00Z","v":100,"vw":425.61},{"c":419.55,"h":420.27,"l":414,"n":253,"o":415.97,"t":"2026-10-21T13:30:00Z","v":8186,"vw":416.774359},{"c":420.09,"h":420.09,"l":417.88,"n":35,"o":417.96,"t":"2026-10-21T13:35:00Z","v":460,"vw":418.296666},{"c":417.515,"h":419.42,"l":417.515,"n":122,"o":419.42,"t":"2026-10-21T13:40:00Z","v":3714,"vw":418.2055},{"c":419.6998,"h":419.89,"l":418.17,"n":51,"o":418.25,"t":"2026-10-21T13:45:00Z","v":2757,"vw":419.473204},{"c":421.222,"h":421.44,"l":419.675,"n":143,"o":419.75,"t":"2026-10-21T13:50:00Z","v":6649,"vw":420.605873},{"c":422.84,"h":423.13,"l":420.47,"n":308,"o":420.47,"t":"2026-10-21T13:55:00Z","v":11929,"vw":422.0704},{"c":420.25,"h":422.87,"l":420.25,"n":193,"o":422.84,"t":"2026-10-21T14:00:00Z","v":3550,"vw":421.238773},{"c":419.94,"h":420.78,"l":419.33,"n":58,"o":420.78,"t":"2026-10-21T14:05:00Z","v":1273,"vw":420.037279},{"c":419.7075,"h":421.59,"l":419.645,"n":97,"o":419.9,"t":"2026-10-21T14:10:00Z","v":3040,"vw":420.487261},{"c":421.41,"h":421.46,"l":419.7492,"n":204,"o":420.165,"t":"2026-10-21T14:15:00Z","v":2740,"vw":420.540253},{"c":420.975,"h":422.33,"l":419.8,"n":113,"o":420.33,"t":"2026-10-21T14:20:00Z","v":1372,"vw":420.616339},{"c":420.86,"h":420.93,"l":420.86,"n":61,"o":420.93,"t":"2026-10-21T14:25:00Z","v":588,"vw":420.905769},{"c":419.93,"h":421.115,"l":419.93,"n":137,"o":421.115,"t":"2026-10-21T14:30:00Z","v":1458,"vw":420.512109},{"c":420.205,"h":420.375,"l":419.71,"n":163,"o":419.74,"t":"2026-10-21T14:35:00Z","v":2593,"vw":420.021429},{"c":419.875,"h":420.43,"l":419.46,"n":153,"o":420.43,"t":"2026-10-21T14:40:00Z","v":2097,"vw":419.826446},{"c":420.4,"h":420.4,"l":419.875,"n":113,"o":419.9625,"t":"2026-10-21T14:45:00Z","v":980,"vw":420.191422},{"c":420.58,"h":421.27,"l":420.58,"n":33,"o":420.585,"t":"2026-10-21T14:50:00Z","v":927,"vw":420.637401},{"c":419.87,"h":420.59,"l":419.87,"n":97,"o":420.58,"t":"2026-10-21T14:55:00Z","v":1689,"vw":420.341729},{"c":419.3139,"h":420.03,"l":418.63,"n":202,"o":420.03,"t":"2026-10-21T15:00:00Z","v":3344,"vw":419.254462},{"c":417.55,"h":418.4923,"l":417.55,"n":71,"o":418.4923,"t":"2026-10-21T15:05:00Z","v":642,"vw":418.025777},{"c":417.72,"h":418.14,"l":417.12,"n":83,"o":418.14,"t":"2026-10-21T15:10:00Z","v":1299,"vw":417.414267},{"c":417.1,"h":417.5,"l":416.86,"n":99,"o":417.27,"t":"2026-10-21T15:15:00Z","v":1680,"vw":417.180338},{"c":416.27,"h":417.02,"l":416.27,"n":43,"o":417.02,"t":"2026-10-21T15:20:00Z","v":653,"vw":416.749},{"c":416.14,"h":416.32,"l":415.46,"n":106,"o":416.27,"t":"2026-10-21T15:25:00Z","v":1632,"vw":415.996383},{"c":417.07,"h":417.13,"l":416.49,"n":196,"o":416.79,"t":"2026-10-21T15:30:00Z","v":2912,"vw":416.902466},{"c":417.065,"h":417.07,"l":417.065,"n":45,"o":417.07,"t":"2026-10-21T15:35:00Z","v":460,"vw":417.066389},{"c":417.29,"h":418.32,"l":417.06,"n":199,"o":417.06,"t":"2026-10-21T15:40:00Z","v":3261,"vw":417.529533},{"c":417.3,"h":417.3,"l":417.3,"n":32,"o":417.3,"t":"2026-10-21T15:45:00Z","v":170,"vw":417.3},{"c":416.195,"h":417.05,"l":416.195,"n":55,"o":417.05,"t":"2026-10-21T15:50:00Z","v":774,"vw":416.872521},{"c":416.24,"h":416.885,"l":416.24,"n":58,"o":416.885,"t":"2026-10-21T15:55:00Z","v":503,"vw":416.565824},{"c":416.4,"h":417.01,"l":416.36,"n":53,"o":416.36,"t":"2026-10-21T16:00:00Z","v":545,"vw":416.643916},{"c":416.37,"h":416.43,"l":415.945,"n":223,"o":416.4,"t":"2026-10-21T16:05:00Z","v":3090,"vw":416.216376},{"c":416.39,"h":416.41,"l":416.08,"n":77,"o":416.375,"t":"2026-10-21T16:10:00Z","v":1039,"vw":416.36683},{"c":416.565,"h":416.9461,"l":416.565,"n":63,"o":416.76,"t":"2026-10-21T16:15:00Z","v":1346,"vw":416.698734},{"c":416.7984,"h":417.46,"l":416.55,"n":167,"o":416.61,"t":"2026-10-21T16:20:00Z","v":2533,"vw":417.012622},{"c":416.665,"h":416.71,"l":416.14,"n":76,"o":416.71,"t":"2026-10-21T16:25:00Z","v":1625,"vw":416.558605},{"c":416.665,"h":416.665,"l":416.665,"n":15,"o":416.665,"t":"2026-10-21T16:30:00Z","v":340,"vw":416.665},{"c":416.69,"h":416.69,"l":415.95,"n":202,"o":416.63,"t":"2026-10-21T16:35:00Z","v":4315,"vw":416.254468},{"c":415.93,"h":416.47,"l":415.93,"n":55,"o":416.47,"t":"2026-10-21T16:40:00Z","v":645,"vw":416.230991},{"c":417.73,"h":418.17,"l":416.045,"n":223,"o":416.045,"t":"2026-10-21T16:45:00Z","v":4967,"vw":417.133827},{"c":417.04,"h":417.86,"l":417.04,"n":73,"o":417.86,"t":"2026-10-21T16:50:00Z","v":1048,"vw":417.283924},{"c":417.03,"h":417.03,"l":417.03,"n":32,"o":417.03,"t":"2026-10-21T16:55:00Z","v":390,"vw":417.03},{"c":416.155,"h":416.935,"l":416.155,"n":71,"o":416.935,"t":"2026-10-21T17:00:00Z","v":1176,"vw":416.533798},{"c":416.795,"h":416.795,"l":416.19,"n":61,"o":416.19,"t":"2026-10-21T17:05:00Z","v":750,"vw":416.701622},{"c":416.94,"h":416.94,"l":416.445,"n":42,"o":416.79,"t":"2026-10-21T17:10:00Z","v":503,"vw":416.654398},{"c":419.55,"h":420.365,"l":416.935,"n":382,"o":417.12,"t":"2026-10-21T17:15:00Z","v":10702,"vw":418.979796},{"c":421.17,"h":421.695,"l":419.33,"n":177,"o":419.78,"t":"2026-10-21T17:20:00Z","v":3697,"vw":420.519804},{"c":420.915,"h":421.305,"l":419.79,"n":221,"o":421,"t":"2026-10-21T17:25:00Z","v":3599,"vw":420.854221},{"c":421.19,"h":421.37,"l":420.27,"n":289,"o":421.22,"t":"2026-10-21T17:30:00Z","v":6903,"vw":421.053703},{"c":421.25,"h":421.25,"l":421.245,"n":48,"o":421.245,"t":"2026-10-21T17:35:00Z","v":386,"vw":421.247151},{"c":420.29,"h":421.22,"l":420.29,"n":135,"o":420.88,"t":"2026-10-21T17:40:00Z","v":1286,"vw":420.842198},{"c":420.755,"h":421.249,"l":420.0001,"n":197,"o":420.73,"t":"2026-10-21T17:45:00Z","v":4048,"vw":420.722425},{"c":422.135,"h":422.99,"l":420,"n":340,"o":420.51,"t":"2026-10-21T17:50:00Z","v":11424,"vw":421.57182},{"c":422.93,"h":422.9999,"l":422.33,"n":127,"o":422.5,"t":"2026-10-21T17:55:00Z","v":3479,"vw":422.874535},{"c":422.52,"h":423.11,"l":422.06,"n":208,"o":422.79,"t":"2026-10-21T18:00:00Z","v":4204,"vw":422.547424},{"c":422.105,"h":422.105,"l":422.105,"n":23,"o":422.105,"t":"2026-10-21T18:05:00Z","v":339,"vw":422.105},{"c":422.205,"h":422.54,"l":422.0492,"n":185,"o":422.15,"t":"2026-10-21T18:10:00Z","v":2443,"vw":422.353901},{"c":421.745,"h":422.63,"l":421.6,"n":199,"o":422.2,"t":"2026-10-21T18:15:00Z","v":2951,"vw":421.919818},{"c":421.535,"h":421.63,"l":421.03,"n":139,"o":421.63,"t":"2026-10-21T18:20:00Z","v":1167,"vw":421.387516},{"c":423.01,"h":423.06,"l":421.0701,"n":315,"o":421.535,"t":"2026-10-21T18:25:00Z","v":7339,"vw":422.000873},{"c":422.34,"h":422.535,"l":422.15,"n":79,"o":422.51,"t":"2026-10-21T18:30:00Z","v":1275,"vw":422.358364},{"c":421.655,"h":422.265,"l":421.39,"n":173,"o":422.265,"t":"2026-10-21T18:35:00Z","v":1634,"vw":421.818114},{"c":420.98,"h":421.99,"l":420.63,"n":168,"o":421.755,"t":"2026-10-21T18:40:00Z","v":1811,"vw":421.386403},{"c":420.87,"h":421.68,"l":420.87,"n":214,"o":421.08,"t":"2026-10-21T18:45:00Z","v":3519,"vw":421.35103},{"c":421.07,"h":421.86,"l":418.36,"n":511,"o":420.07,"t":"2026-10-21T18:50:00Z","v":31212,"vw":420.340007},{"c":421.305,"h":422.685,"l":420.755,"n":403,"o":420.9575,"t":"2026-10-21T18:55:00Z","v":12794,"vw":421.614025},{"c":418.67,"h":421.31,"l":417.98,"n":348,"o":421.305,"t":"2026-10-21T19:00:00Z","v":7466,"vw":419.11302},{"c":418.49,"h":419.13,"l":416.8,"n":302,"o":419.13,"t":"2026-10-21T19:05:00Z","v":4195,"vw":418.121287},{"c":417.8,"h":418.25,"l":416.97,"n":161,"o":418.205,"t":"2026-10-21T19:10:00Z","v":4452,"vw":417.917055},{"c":419.72,"h":420.93,"l":417.66,"n":497,"o":418.24,"t":"2026-10-21T19:15:00Z","v":20860,"vw":420.062316},{"c":421.41,"h":422.04,"l":419.5,"n":336,"o":419.57,"t":"2026-10-21T19:20:00Z","v":12320,"vw":421.111561},{"c":421.015,"h":421.39,"l":420.215,"n":276,"o":420.73,"t":"2026-10-21T19:25:00Z","v":3668,"vw":420.801897},{"c":421.785,"h":422.12,"l":421.0675,"n":332,"o":421.26,"t":"2026-10-21T19:30:00Z","v":4867,"vw":421.730724},{"c":419.805,"h":422.625,"l":419.44,"n":417,"o":421.81,"t":"2026-10-21T19:35:00Z","v":8798,"vw":421.431415},{"c":420.575,"h":420.8,"l":419.925,"n":355,"o":420.23,"t":"2026-10-21T19:40:00Z","v":6676,"vw":420.36611},{"c":420.58,"h":420.58,"l":420.004,"n":429,"o":420.58,"t":"2026-10-21T19:45:00Z","v":5787,"vw":420.263465},{"c":420.165,"h":420.64,"l":419.461,"n":662,"o":420.01,"t":"2026-10-21T19:50:00Z","v":10914,"vw":420.159697},{"c":421.85,"h":422.06,"l":418.73,"n":2172,"o":420.28,"t":"2026-10-21T19:55:00Z","v":35674,"vw":420.266025},{"c":421.07,"h":421.07,"l":421.07,"n":44,"o":421.07,"t":"2026-10-21T20:00:00Z","v":86897,"vw":421.07},{"c":429,"h":435,"l":417.99,"n":145,"o":424,"t":"2026-10-21T20:05:00Z","v":11985,"vw":428.424022},{"c":404.72,"h":431.96,"l":404.72,"n":97,"o":429,"t":"2026-10-21T20:10:00Z","v":19324,"vw":423.24422},{"c":420,"h":430,"l":397.7,"n":83,"o":424.5,"t":"2026-10-21T20:15:00Z","v":6402,"vw":420.35413},{"c":427.9,"h":428,"l":424.7,"n":34,"o":424.7,"t":"2026-10-21T20:20:00Z","v":2190,"vw":427.102364},{"c":424.01,"h":426.1,"l":424.01,"n":19,"o":426.1,"t":"2026-10-21T20:25:00Z","v":487,"vw":425.208394},{"c":424.79,"h":424.79,"l":424.79,"n":10,"o":424.79,"t":"2026-10-21T20:30:00Z","v":85,"vw":424.79},{"c":421.11,"h":421.11,"l":421.11,"n":6,"o":421.11,"t":"2026-10-21T20:40:00Z","v":109,"vw":421.11},{"c":420,"h":420,"l":420,"n":4,"o":420,"t":"2026-10-21T20:55:00Z","v":123,"vw":420},{"c":424,"h":424,"l":424,"n":4,"o":424,"t":"2026-10-21T23:15:00Z","v":1120,"vw":424},{"c":424.01,"h":425,"l":424.01,"n":10,"o":425,"t":"2026-10-21T23:40:00Z","v":2123,"vw":424.625405},{"c":426,"h":426,"l":426,"n":11,"o":426,"t":"2026-10-21T23:55:00Z","v":7243,"vw":426},{"c":430.05,"h":430.05,"l":428,"n":4,"o":428,"t":"2026-10-22T11:10:00Z","v":203,"vw":428.41206},{"c":428,"h":428,"l":425,"n":8,"o":425,"t":"2026-10-22T11:35:00Z","v":821,"vw":426.317259},{"c":423.35,"h":423.35,"l":422.79,"n":4,"o":422.98,"t":"2026-10-22T11:55:00Z","v":200,"vw":422.98},{"c":426,"h":427,"l":425.82,"n":9,"o":425.82,"t":"2026-10-22T12:05:00Z","v":1856,"vw":426.515565},{"c":431.5,"h":435,"l":426.97,"n":300,"o":426.97,"t":"2026-10-22T13:30:00Z","v":23319,"vw":428.970521},{"c":426.992,"h":432,"l":426.992,"n":156,"o":431.575,"t":"2026-10-22T13:35:00Z","v":5463,"vw":429.917326},{"c":419.14,"h":428.09,"l":419.095,"n":235,"o":428.08,"t":"2026-10-22T13:40:00Z","v":5551,"vw":424.278427},{"c":422.56,"h":423.29,"l":417.99,"n":188,"o":418.23,"t":"2026-10-22T13:45:00Z","v":3552,"vw":420.941688},{"c":420.575,"h":421.5,"l":420.575,"n":143,"o":420.68,"t":"2026-10-22T13:50:00Z","v":1248,"vw":420.935816},{"c":421.895,"h":422.95,"l":421.895,"n":84,"o":422.93,"t":"2026-10-22T13:55:00Z","v":950,"vw":422.134316},{"c":416.74,"h":422.75,"l":415.95,"n":604,"o":421.895,"t":"2026-10-22T14:00:00Z","v":21624,"vw":420.814724},{"c":412.785,"h":417.99,"l":412.785,"n":293,"o":416.955,"t":"2026-10-22T14:05:00Z","v":6874,"vw":416.784241},{"c":412.48,"h":414.295,"l":411.34,"n":100,"o":414.295,"t":"2026-10-22T14:10:00Z","v":1878,"vw":413.44692},{"c":415.82,"h":416.01,"l":412.965,"n":77,"o":412.965,"t":"2026-10-22T14:15:00Z","v":1871,"vw":414.636332},{"c":415.495,"h":415.81,"l":415.135,"n":57,"o":415.81,"t":"2026-10-22T14:20:00Z","v":940,"vw":415.273298},{"c":415.61,"h":415.65,"l":415.61,"n":33,"o":415.65,"t":"2026-10-22T14:25:00Z","v":370,"vw":415.634658},{"c":414.62,"h":415.135,"l":413.65,"n":147,"o":414.89,"t":"2026-10-22T14:30:00Z","v":2067,"vw":414.501607},{"c":417.0725,"h":417.0725,"l":415.06,"n":259,"o":415.37,"t":"2026-10-22T14:35:00Z","v":4812,"vw":415.967032},{"c":419.47,"h":420.38,"l":415.3,"n":196,"o":417.135,"t":"2026-10-22T14:40:00Z","v":4372,"vw":416.712276},{"c":418.18,"h":419.92,"l":418.18,"n":109,"o":419.92,"t":"2026-10-22T14:45:00Z","v":1769,"vw":419.281509},{"c":420.85,"h":421.62,"l":416.89,"n":129,"o":417.88,"t":"2026-10-22T14:50:00Z","v":2398,"vw":419.666077},{"c":422.07,"h":422.07,"l":420.53,"n":168,"o":421.3,"t":"2026-10-22T14:55:00Z","v":3724,"vw":420.925617},{"c":421.91,"h":421.94,"l":420.99,"n":58,"o":421.161,"t":"2026-10-22T15:00:00Z","v":821,"vw":421.482032},{"c":422.85,"h":422.91,"l":420.92,"n":215,"o":422.05,"t":"2026-10-22T15:05:00Z","v":4976,"vw":421.963464},{"c":421.515,"h":422.89,"l":421.48,"n":98,"o":422.85,"t":"2026-10-22T15:10:00Z","v":1584,"vw":422.339308},{"c":422.59,"h":423.92,"l":421.505,"n":268,"o":421.505,"t":"2026-10-22T15:15:00Z","v":4158,"vw":423.017637},{"c":423.335,"h":424.32,"l":423.335,"n":54,"o":423.76,"t":"2026-10-22T15:20:00Z","v":839,"vw":423.861144},{"c":423.54,"h":423.98,"l":422.18,"n":162,"o":423.24,"t":"2026-10-22T15:25:00Z","v":3026,"vw":423.291619},{"c":425.01,"h":425.01,"l":423.785,"n":121,"o":424.11,"t":"2026-10-22T15:30:00Z","v":2312,"vw":424.522909},{"c":426.42,"h":426.53,"l":425.42,"n":203,"o":425.92,"t":"2026-10-22T15:35:00Z","v":2997,"vw":426.128289},{"c":422.845,"h":426.6898,"l":422.77,"n":514,"o":426.435,"t":"2026-10-22T15:40:00Z","v":21511,"vw":424.392865},{"c":419.8,"h":422.845,"l":419.74,"n":478,"o":422.845,"t":"2026-10-22T15:45:00Z","v":24012,"vw":422.060104},{"c":418.57,"h":420.2,"l":418,"n":305,"o":419.25,"t":"2026-10-22T15:50:00Z","v":13691,"vw":419.099527},{"c":420.11,"h":420.555,"l":417.05,"n":234,"o":418.63,"t":"2026-10-22T15:55:00Z","v":5749,"vw":419.088859},{"c":420.955,"h":420.965,"l":419.59,"n":134,"o":419.595,"t":"2026-10-22T16:00:00Z","v":2128,"vw":420.66506},{"c":423.53,"h":423.53,"l":420.95,"n":196,"o":420.95,"t":"2026-10-22T16:05:00Z","v":4063,"vw":421.851383},{"c":421.78,"h":421.83,"l":421.41,"n":104,"o":421.54,"t":"2026-10-22T16:10:00Z","v":1628,"vw":421.596436},{"c":421.935,"h":421.935,"l":420.54,"n":71,"o":421.21,"t":"2026-10-22T16:15:00Z","v":1399,"vw":421.07},{"c":421.68,"h":421.68,"l":420.61,"n":83,"o":420.76,"t":"2026-10-22T16:20:00Z","v":3400,"vw":421.599706},{"c":421.285,"h":421.675,"l":420.37,"n":99,"o":421.675,"t":"2026-10-22T16:25:00Z","v":1840,"vw":421.113289},{"c":420.195,"h":420.66,"l":419.7,"n":183,"o":420.34,"t":"2026-10-22T16:30:00Z","v":3037,"vw":420.247594},{"c":420.15,"h":420.15,"l":419.48,"n":55,"o":419.69,"t":"2026-10-22T16:35:00Z","v":511,"vw":419.848361},{"c":419.17,"h":420.19,"l":419.17,"n":47,"o":420.12,"t":"2026-10-22T16:40:00Z","v":916,"vw":419.854615},{"c":421.79,"h":421.79,"l":419,"n":199,"o":419.29,"t":"2026-10-22T16:45:00Z","v":4061,"vw":421.093203},{"c":420.815,"h":421.82,"l":419.49,"n":206,"o":421.82,"t":"2026-10-22T16:50:00Z","v":5071,"vw":420.654206},{"c":421.435,"h":421.53,"l":421.02,"n":53,"o":421.02,"t":"2026-10-22T16:55:00Z","v":806,"vw":421.18879},{"c":420.75,"h":421.4725,"l":420.75,"n":46,"o":421.435,"t":"2026-10-22T17:00:00Z","v":584,"vw":421.364235},{"c":418.64,"h":421.435,"l":416.7,"n":235,"o":421.435,"t":"2026-10-22T17:05:00Z","v":8843,"vw":419.22939},{"c":419.42,"h":420.48,"l":416.53,"n":286,"o":420.28,"t":"2026-10-22T17:10:00Z","v":9079,"vw":418.627732},{"c":416.825,"h":419.51,"l":416.825,"n":97,"o":419.51,"t":"2026-10-22T17:15:00Z","v":2615,"vw":418.132395},{"c":419.2,"h":419.2,"l":417.605,"n":144,"o":418.31,"t":"2026-10-22T17:20:00Z","v":2150,"vw":418.789108},{"c":419.2,"h":419.2,"l":419.2,"n":44,"o":419.2,"t":"2026-10-22T17:25:00Z","v":921,"vw":419.2},{"c":419.32,"h":419.95,"l":419.2,"n":137,"o":419.2,"t":"2026-10-22T17:30:00Z","v":1709,"vw":419.312455},{"c":418.56,"h":420.5,"l":415.57,"n":263,"o":419.32,"t":"2026-10-22T17:35:00Z","v":9319,"vw":419.310063},{"c":417.61,"h":417.61,"l":416.24,"n":122,"o":417,"t":"2026-10-22T17:40:00Z","v":2726,"vw":416.762917},{"c":416.6,"h":417.595,"l":416.24,"n":49,"o":416.28,"t":"2026-10-22T17:45:00Z","v":864,"vw":416.36486},{"c":417.59,"h":417.59,"l":416.6,"n":93,"o":416.6,"t":"2026-10-22T17:50:00Z","v":1171,"vw":417.405341},{"c":417.655,"h":418.97,"l":417.24,"n":240,"o":418.94,"t":"2026-10-22T17:55:00Z","v":5728,"vw":418.052881},{"c":417.655,"h":417.655,"l":417.655,"n":14,"o":417.655,"t":"2026-10-22T18:00:00Z","v":134,"vw":417.655},{"c":417.2212,"h":417.665,"l":416.85,"n":123,"o":416.85,"t":"2026-10-22T18:05:00Z","v":1522,"vw":417.572716},{"c":418.3,"h":418.89,"l":416.58,"n":251,"o":417.665,"t":"2026-10-22T18:10:00Z","v":4615,"vw":418.269031},{"c":418.22,"h":418.36,"l":416.81,"n":229,"o":418.16,"t":"2026-10-22T18:15:00Z","v":4222,"vw":418.006886},{"c":418.23,"h":418.53,"l":416.52,"n":147,"o":417.91,"t":"2026-10-22T18:20:00Z","v":1644,"vw":417.788101},{"c":417.52,"h":419.45,"l":417.28,"n":226,"o":418.08,"t":"2026-10-22T18:25:00Z","v":3971,"vw":418.039621},{"c":415.74,"h":417.79,"l":415.74,"n":150,"o":417.57,"t":"2026-10-22T18:30:00Z","v":2350,"vw":417.066692},{"c":415.95,"h":417.97,"l":415.7,"n":121,"o":415.77,"t":"2026-10-22T18:35:00Z","v":1510,"vw":417.106},{"c":418.03,"h":418.03,"l":416.28,"n":377,"o":416.855,"t":"2026-10-22T18:40:00Z","v":7496,"vw":417.430638},{"c":418.58,"h":418.58,"l":418.03,"n":77,"o":418.03,"t":"2026-10-22T18:45:00Z","v":1208,"vw":418.227952},{"c":418.51,"h":419.14,"l":415.42,"n":239,"o":418.8,"t":"2026-10-22T18:50:00Z","v":4376,"vw":418.421646},{"c":418.6,"h":420.24,"l":417.83,"n":183,"o":419.4875,"t":"2026-10-22T18:55:00Z","v":2608,"vw":419.721174},{"c":417.95,"h":419.1025,"l":417.805,"n":165,"o":418.19,"t":"2026-10-22T19:00:00Z","v":1824,"vw":418.357975},{"c":419.105,"h":419.18,"l":417.26,"n":180,"o":417.925,"t":"2026-10-22T19:05:00Z","v":2867,"vw":418.558935},{"c":418.38,"h":419.86,"l":418.38,"n":137,"o":419.1,"t":"2026-10-22T19:10:00Z","v":1923,"vw":419.155474},{"c":416.48,"h":418.45,"l":416.48,"n":240,"o":418.25,"t":"2026-10-22T19:15:00Z","v":3615,"vw":417.592433},{"c":415.5575,"h":417.235,"l":415.25,"n":254,"o":416.64,"t":"2026-10-22T19:20:00Z","v":4530,"vw":416.447377},{"c":416.51,"h":416.7,"l":415.52,"n":303,"o":415.52,"t":"2026-10-22T19:25:00Z","v":3972,"vw":416.273205},{"c":416.42,"h":416.43,"l":415.46,"n":278,"o":416.15,"t":"2026-10-22T19:30:00Z","v":3658,"vw":415.985998},{"c":416.2,"h":417.145,"l":415.38,"n":376,"o":416.47,"t":"2026-10-22T19:35:00Z","v":6798,"vw":416.052601},{"c":414.68,"h":416.135,"l":414.68,"n":256,"o":416.12,"t":"2026-10-22T19:40:00Z","v":3302,"vw":415.364723},{"c":416.59,"h":416.59,"l":414.68,"n":448,"o":414.68,"t":"2026-10-22T19:45:00Z","v":8493,"vw":415.59354},{"c":417.2,"h":417.54,"l":415.82,"n":536,"o":416.36,"t":"2026-10-22T19:50:00Z","v":9596,"vw":416.55857},{"c":418.06,"h":418.7,"l":415.09,"n":1389,"o":416.73,"t":"2026-10-22T19:55:00Z","v":37240,"vw":416.852768},{"c":417.92,"h":417.92,"l":417.92,"n":40,"o":417.92,"t":"2026-10-22T20:00:00Z","v":118884,"vw":417.92},{"c":418,"h":418,"l":418,"n":4,"o":418,"t":"2026-10-22T20:25:00Z","v":203,"vw":418},{"c":418,"h":418,"l":418,"n":6,"o":418,"t":"2026-10-22T20:30:00Z","v":205,"vw":418}],"history":[{"c":296.32,"h":298.73,"l":294.31,"n":7427,"o":297.32,"t":"2024-10-21T04:00:00Z","v":204211,"vw":296.100803},{"c":287.19,"h":296.18,"l":285.42,"n":10557,"o":296.18,"t":"2024-10-22T04:00:00Z","v":337351,"vw":287.264318},{"c":282.63,"h":289.81,"l":281.81,"n":11995,"o":287.19,"t":"2024-10-23T04:00:00Z","v":387710,"vw":283.954312},{"c":293.8,"h":298.43,"l":286.685,"n":15539,"o":289.49,"t":"2024-10-24T04:00:00Z","v":636414,"vw":294.225462},{"c":283.54,"h":293.8,"l":283.25,"n":11922,"o":292.88,"t":"2024-10-25T04:00:00Z","v":368712,"vw":286.32792},{"c":297.54,"h":299.61,"l":285.42,"n":14021,"o":285.42,"t":"2024-10-28T04:00:00Z","v":372504,"vw":297.065713},{"c":294.35,"h":295.5,"l":292.3,"n":9716,"o":294.99,"t":"2024-10-29T04:00:00Z","v":253660,"vw":294.21634},{"c":289.59,"h":295,"l":289.12,"n":7003,"o":291.35,"t":"2024-10-30T04:00:00Z","v":147946,"vw":290.136983},{"c":286.34,"h":290.2,"l":285.58,"n":8269,"o":290.17,"t":"2024-10-31T04:00:00Z","v":244625,"vw":287.146637},{"c":287.09,"h":288.4,"l":283.8,"n":10057,"o":286.61,"t":"2024-11-01T04:00:00Z","v":235717,"vw":286.687779},{"c":289.04,"h":290.01,"l":285.565,"n":8864,"o":286.26,"t":"2024-11-04T05:00:00Z","v":219169,"vw":288.749359},{"c":291.7,"h":292.06,"l":285.6,"n":7823,"o":286.7,"t":"2024-11-05T05:00:00Z","v":294257,"vw":290.980229},{"c":326.32,"h":326.87,"l":314.86,"n":17947,"o":318.03,"t":"2024-11-06T05:00:00Z","v":698173,"vw":322.551997},{"c":321.03,"h":326.01,"l":315,"n":15465,"o":325.66,"t":"2024-11-07T05:00:00Z","v":564988,"vw":320.03046},{"c":320.62,"h":322.24,"l":316.76,"n":10109,"o":317.55,"t":"2024-11-08T05:00:00Z","v":287534,"vw":320.036456},{"c":323.18,"h":324.83,"l":318.73,"n":10179,"o":322.6,"t":"2024-11-11T05:00:00Z","v":334873,"vw":323.239034},{"c":319.81,"h":321.805,"l":316.3317,"n":11898,"o":320.87,"t":"2024-11-12T05:00:00Z","v":402827,"vw":319.379023},{"c":312.92,"h":319.89,"l":312.59,"n":9986,"o":319.62,"t":"2024-11-13T05:00:00Z","v":228635,"vw":314.647794},{"c":309.97,"h":314.3847,"l":305.74,"n":11562,"o":312.41,"t":"2024-11-14T05:00:00Z","v":405064,"vw":309.732151},{"c":310.44,"h":314,"l":309,"n":10089,"o":312.42,"t":"2024-11-15T05:00:00Z","v":318556,"vw":310.710265},{"c":310.33,"h":311.85,"l":308.405,"n":10351,"o":309.91,"t":"2024-11-18T05:00:00Z","v":408651,"vw":310.176462},{"c":309.03,"h":310.985,"l":307.11,"n":11247,"o":307.67,"t":"2024-11-19T05:00:00Z","v":304818,"vw":309.001538},{"c":313.53,"h":314.32,"l":308.7437,"n":8209,"o":310.26,"t":"2024-11-20T05:00:00Z","v":378305,"vw":313.034437},{"c":316.43,"h":318.33,"l":312.45,"n":9202,"o":312.45,"t":"2024-11-21T05:00:00Z","v":326311,"vw":315.945513},{"c":319.27,"h":322.08,"l":316.18,"n":10088,"o":316.18,"t":"2024-11-22T05:00:00Z","v":282242,"vw":319.261932},{"c":323.08,"h":324.8,"l":319.485,"n":15137,"o":319.99,"t":"2024-11-25T05:00:00Z","v":562725,"vw":322.943337},{"c":321.91,"h":323.15,"l":318.88,"n":8779,"o":321.77,"t":"2024-11-26T05:00:00Z","v":205495,"vw":321.606813},{"c":322.58,"h":325.9469,"l":320.95,"n":9201,"o":322.87,"t":"2024-11-27T05:00:00Z","v":252568,"vw":322.298105},{"c":321.24,"h":325.2,"l":320.87,"n":5187,"o":324.76,"t":"2024-11-29T05:00:00Z","v":173962,"vw":322.367548},{"c":319.95,"h":324.4514,"l":319.08,"n":12527,"o":323.15,"t":"2024-12-02T05:00:00Z","v":409908,"vw":320.942651},{"c":317.32,"h":322.37,"l":316.7316,"n":10048,"o":321.61,"t":"2024-12-03T05:00:00Z","v":211292,"vw":318.061634},{"c":310.82,"h":315.76,"l":309.32,"n":10282,"o":315.76,"t":"2024-12-04T05:00:00Z","v":214349,"vw":311.462806},{"c":307.6,"h":311.225,"l":305.58,"n":10889,"o":310.82,"t":"2024-12-05T05:00:00Z","v":325297,"vw":307.315446},{"c":304.39,"h":310,"l":302.9,"n":11409,"o":309.88,"t":"2024-12-06T05:00:00Z","v":265253,"vw":304.726482},{"c":308.26,"h":310.315,"l":306.2874,"n":11593,"o":308.17,"t":"2024-12-09T05:00:00Z","v":256770,"vw":308.311984},{"c":306.88,"h":309.635,"l":302.615,"n":12247,"o":308.41,"t":"2024-12-10T05:00:00Z","v":287245,"vw":306.619143},{"c":306.29,"h":310.14,"l":304.67,"n":10506,"o":308.61,"t":"2024-12-11T05:00:00Z","v":401810,"vw":306.719549},{"c":301.43,"h":304.04,"l":298.8383,"n":10554,"o":303.23,"t":"2024-12-12T05:00:00Z","v":354212,"vw":301.791215},{"c":292.16,"h":302.55,"l":291.725,"n":10606,"o":300.07,"t":"2024-12-13T05:00:00Z","v":263894,"vw":293.742109},{"c":287.82,"h":291.38,"l":287.21,"n":12429,"o":290,"t":"2024-12-16T05:00:00Z","v":395541,"vw":288.609879},{"c":280.07,"h":285.655,"l":277.515,"n":15673,"o":285.21,"t":"2024-12-17T05:00:00Z","v":723025,"vw":279.885864},{"c":268.47,"h":282.67,"l":267.425,"n":13687,"o":280.31,"t":"2024-12-18T05:00:00Z","v":435690,"vw":273.068436},{"c":264.2,"h":272.5,"l":262.4924,"n":14468,"o":269.24,"t":"2024-12-19T05:00:00Z","v":500550,"vw":265.458653},{"c":269.02,"h":271.32,"l":256.98,"n":25285,"o":261.93,"t":"2024-12-20T05:00:00Z","v":3921782,"vw":268.386341},{"c":270.08,"h":270.68,"l":267.01,"n":11993,"o":268.25,"t":"2024-12-23T05:00:00Z","v":404095,"vw":269.433541},{"c":270.98,"h":271.825,"l":269.45,"n":5514,"o":270.43,"t":"2024-12-24T05:00:00Z","v":131600,"vw":270.929251},{"c":271.3,"h":272.05,"l":268.16,"n":9776,"o":268.81,"t":"2024-12-26T05:00:00Z","v":333839,"vw":270.784399},{"c":269.73,"h":273.39,"l":268.04,"n":8720,"o":269.61,"t":"2024-12-27T05:00:00Z","v":304241,"vw":269.691113},{"c":266.22,"h":269.48,"l":265.98,"n":8860,"o":267.81,"t":"2024-12-30T05:00:00Z","v":280060,"vw":267.477074},{"c":269.26,"h":271.66,"l":266.75,"n":9526,"o":266.75,"t":"2024-12-31T05:00:00Z","v":346687,"vw":269.73324},{"c":266.61,"h":273.48,"l":266.14,"n":10904,"o":272.32,"t":"2025-01-02T05:00:00Z","v":324754,"vw":268.12227},{"c":267.75,"h":269.03,"l":263.07,"n":11242,"o":266.77,"t":"2025-01-03T05:00:00Z","v":430215,"vw":266.476088},{"c":271.34,"h":277.1,"l":270.25,"n":12833,"o":271.67,"t":"2025-01-06T05:00:00Z","v":444818,"vw":272.409742},{"c":270.11,"h":272.865,"l":268.2,"n":13678,"o":271.22,"t":"2025-01-07T05:00:00Z","v":689661,"vw":270.156612},{"c":267.51,"h":272.66,"l":265.99,"n":12598,"o":272.03,"t":"2025-01-08T05:00:00Z","v":507556,"vw":267.994583},{"c":267.04,"h":269.955,"l":263.32,"n":11790,"o":263.32,"t":"2025-01-10T05:00:00Z","v":536152,"vw":267.572134},{"c":274.8,"h":275.44,"l":265.305,"n":11697,"o":266.62,"t":"2025-01-13T05:00:00Z","v":462434,"vw":273.898181},{"c":277.76,"h":278.38,"l":273.36,"n":10823,"o":275.72,"t":"2025-01-14T05:00:00Z","v":390005,"vw":277.041433},{"c":281.99,"h":283.65,"l":278.93,"n":9817,"o":281.43,"t":"2025-01-15T05:00:00Z","v":334294,"vw":281.938156},{"c":284.28,"h":285.81,"l":281.93,"n":9311,"o":281.96,"t":"2025-01-16T05:00:00Z","v":326038,"vw":284.108145},{"c":288.06,"h":290.67,"l":286.24,"n":12853,"o":287.26,"t":"2025-01-17T05:00:00Z","v":499640,"vw":288.479495},{"c":290.47,"h":295.595,"l":289.8,"n":13383,"o":292.92,"t":"2025-01-21T05:00:00Z","v":499075,"vw":292.159996},{"c":287.54,"h":293.01,"l":287.465,"n":13665,"o":289,"t":"2025-01-22T05:00:00Z","v":417479,"vw":289.074469},{"c":287.82,"h":291.1995,"l":285.21,"n":11147,"o":286.56,"t":"2025-01-23T05:00:00Z","v":431726,"vw":288.880149},{"c":290.72,"h":292.12,"l":286.78,"n":10694,"o":289.66,"t":"2025-01-24T05:00:00Z","v":328323,"vw":290.289679},{"c":288.22,"h":292.655,"l":287.66,"n":10961,"o":290.4,"t":"2025-01-27T05:00:00Z","v":342713,"vw":289.588722},{"c":292.68,"h":294.2,"l":287.65,"n":9350,"o":288.99,"t":"2025-01-28T05:00:00Z","v":289759,"vw":291.460436},{"c":292.57,"h":294.14,"l":291.405,"n":10465,"o":292.65,"t":"2025-01-29T05:00:00Z","v":391817,"vw":292.843028},{"c":296.54,"h":297.38,"l":290.265,"n":11100,"o":293.71,"t":"2025-01-30T05:00:00Z","v":417441,"vw":294.959429},{"c":289.5,"h":296.66,"l":288.51,"n":13101,"o":296.66,"t":"2025-01-31T05:00:00Z","v":496314,"vw":291.146059},{"c":285.86,"h":290.7,"l":282.47,"n":11451,"o":286.6,"t":"2025-02-03T05:00:00Z","v":433971,"vw":286.214397},{"c":281.71,"h":286.205,"l":279.52,"n":13798,"o":285.24,"t":"2025-02-04T05:00:00Z","v":452739,"vw":281.584473},{"c":286.55,"h":287.27,"l":281.92,"n":10468,"o":282.63,"t":"2025-02-05T05:00:00Z","v":349093,"vw":285.80157},{"c":285.1,"h":289.145,"l":283.935,"n":8799,"o":288,"t":"2025-02-06T05:00:00Z","v":282149,"vw":285.975481},{"c":283.04,"h":287.23,"l":282.58,"n":10020,"o":285.92,"t":"2025-02-07T05:00:00Z","v":291706,"vw":284.142046},{"c":291.17,"h":298.54,"l":288.67,"n":15099,"o":298.54,"t":"2025-02-10T05:00:00Z","v":480377,"vw":291.841863},{"c":290.44,"h":295.4948,"l":289.095,"n":8910,"o":292.3,"t":"2025-02-11T05:00:00Z","v":233130,"vw":291.011628},{"c":287.2,"h":289.74,"l":285.01,"n":9086,"o":286.79,"t":"2025-02-12T05:00:00Z","v":334788,"vw":287.613045},{"c":291.26,"h":291.465,"l":285.55,"n":11882,"o":287.86,"t":"2025-02-13T05:00:00Z","v":294460,"vw":289.965289},{"c":297.69,"h":298.985,"l":292.42,"n":14808,"o":292.94,"t":"2025-02-14T05:00:00Z","v":513308,"vw":296.813215},{"c":299.38,"h":300.7,"l":295.72,"n":13406,"o":299.61,"t":"2025-02-18T05:00:00Z","v":416450,"vw":299.203769},{"c":293.62,"h":299.488,"l":292.89,"n":16440,"o":295.15,"t":"2025-02-19T05:00:00Z","v":530989,"vw":295.365795},{"c":302.66,"h":310.98,"l":295.985,"n":24709,"o":297.26,"t":"2025-02-20T05:00:00Z","v":874174,"vw":303.646051},{"c":301.06,"h":306.48,"l":299.845,"n":17518,"o":306.48,"t":"2025-02-21T05:00:00Z","v":531356,"vw":301.50122},{"c":299.21,"h":306.37,"l":298.74,"n":19508,"o":304.09,"t":"2025-02-24T05:00:00Z","v":755339,"vw":302.703333},{"c":296.04,"h":300.39,"l":295.14,"n":14453,"o":297.43,"t":"2025-02-25T05:00:00Z","v":479075,"vw":296.730594},{"c":294.29,"h":300.64,"l":293.9001,"n":9777,"o":299.23,"t":"2025-02-26T05:00:00Z","v":277955,"vw":295.76888},{"c":295,"h":298.26,"l":294.385,"n":10133,"o":294.95,"t":"2025-02-27T05:00:00Z","v":277014,"vw":295.921334},{"c":297.16,"h":297.6,"l":291.51,"n":10888,"o":295.99,"t":"2025-02-28T05:00:00Z","v":418884,"vw":296.089313},{"c":289.02,"h":301.49,"l":286.58,"n":13351,"o":301.18,"t":"2025-03-03T05:00:00Z","v":416053,"vw":290.674995},{"c":281.23,"h":287,"l":278.3595,"n":18757,"o":285.2,"t":"2025-03-04T05:00:00Z","v":568181,"vw":281.300052},{"c":283.33,"h":285.94,"l":278.97,"n":15276,"o":282.32,"t":"2025-03-05T05:00:00Z","v":512896,"vw":282.220594},{"c":283.33,"h":284.03,"l":278.95,"n":13537,"o":283.35,"t":"2025-03-06T05:00:00Z","v":362772,"vw":282.460098},{"c":288.93,"h":289.86,"l":280.945,"n":11746,"o":281.79,"t":"2025-03-07T05:00:00Z","v":379895,"vw":286.696676},{"c":282.58,"h":287.21,"l":280.82,"n":12886,"o":284.56,"t":"2025-03-10T04:00:00Z","v":400402,"vw":283.627498},{"c":281.61,"h":285.96,"l":279.87,"n":13140,"o":283.51,"t":"2025-03-11T04:00:00Z","v":372583,"vw":282.373268},{"c":277.62,"h":283.05,"l":277.62,"n":13445,"o":283.05,"t":"2025-03-12T04:00:00Z","v":386056,"vw":279.16486},{"c":278.93,"h":281.13,"l":274.8,"n":13668,"o":276.11,"t":"2025-03-13T04:00:00Z","v":385720,"vw":278.324501},{"c":282.78,"h":284.185,"l":279.475,"n":11448,"o":281.58,"t":"2025-03-14T04:00:00Z","v":297314,"vw":282.286382},{"c":279.42,"h":281.93,"l":273.79,"n":19513,"o":280.35,"t":"2025-03-17T04:00:00Z","v":572172,"vw":278.491344},{"c":280.76,"h":282.25,"l":278.15,"n":14274,"o":279.41,"t":"2025-03-18T04:00:00Z","v":320143,"vw":280.404849},{"c":283.06,"h":283.06,"l":277.545,"n":17909,"o":281.91,"t":"2025-03-19T04:00:00Z","v":473117,"vw":281.697037},{"c":281.5,"h":284.89,"l":279.68,"n":13812,"o":279.68,"t":"2025-03-20T04:00:00Z","v":524296,"vw":281.885143},{"c":277.56,"h":278.83,"l":273.745,"n":20045,"o":277.28,"t":"2025-03-21T04:00:00Z","v":3082041,"vw":277.356178},{"c":287.39,"h":288.46,"l":280.185,"n":16461,"o":281.74,"t":"2025-03-24T04:00:00Z","v":450548,"vw":286.288117},{"c":293.22,"h":294.22,"l":286.6,"n":13536,"o":286.6,"t":"2025-03-25T04:00:00Z","v":420929,"vw":292.425638},{"c":294.33,"h":295.5353,"l":291.37,"n":11791,"o":292.94,"t":"2025-03-26T04:00:00Z","v":283790,"vw":294.096356},{"c":293.82,"h":296.44,"l":291.075,"n":10163,"o":292.77,"t":"2025-03-27T04:00:00Z","v":268576,"vw":294.011112},{"c":286.28,"h":294.68,"l":286.04,"n":11740,"o":294.59,"t":"2025-03-28T04:00:00Z","v":297054,"vw":287.728244},{"c":288.75,"h":288.95,"l":280.73,"n":10780,"o":282.98,"t":"2025-03-31T04:00:00Z","v":362442,"vw":287.62856},{"c":289.01,"h":291.6,"l":285.495,"n":11250,"o":287.1,"t":"2025-04-01T04:00:00Z","v":311300,"vw":288.358675},{"c":293.9,"h":294.76,"l":284.67,"n":11553,"o":284.91,"t":"2025-04-02T04:00:00Z","v":331572,"vw":291.920362},{"c":275.32,"h":282.72,"l":275.251,"n":15721,"o":279.58,"t":"2025-04-03T04:00:00Z","v":409213,"vw":277.342062},{"c":264.78,"h":271.515,"l":259.2133,"n":23707,"o":266.9,"t":"2025-04-04T04:00:00Z","v":660228,"vw":265.652038},{"c":263.39,"h":274.19,"l":250.07,"n":18326,"o":255.08,"t":"2025-04-07T04:00:00Z","v":718587,"vw":263.05407},{"c":262.08,"h":279.7496,"l":259.815,"n":16032,"o":273.08,"t":"2025-04-08T04:00:00Z","v":484032,"vw":265.38418},{"c":280.28,"h":286.89,"l":261.44,"n":19099,"o":262.1,"t":"2025-04-09T04:00:00Z","v":726465,"vw":276.49409},{"c":277.61,"h":282.5,"l":268.345,"n":17499,"o":273.86,"t":"2025-04-10T04:00:00Z","v":576222,"vw":275.652086},{"c":279.55,"h":281.6599,"l":271.19,"n":13651,"o":277.85,"t":"2025-04-11T04:00:00Z","v":357831,"vw":277.656155},{"c":278.33,"h":283.49,"l":276.77,"n":9384,"o":281.6,"t":"2025-04-14T04:00:00Z","v":216894,"vw":278.916651},{"c":276.7,"h":281.64,"l":274.91,"n":8433,"o":277.69,"t":"2025-04-15T04:00:00Z","v":163647,"vw":277.239781},{"c":275.2,"h":280.22,"l":270.99,"n":8177,"o":275.17,"t":"2025-04-16T04:00:00Z","v":230348,"vw":275.086203},{"c":277.62,"h":278.835,"l":273.13,"n":10561,"o":273.13,"t":"2025-04-17T04:00:00Z","v":272714,"vw":277.22379},{"c":271.85,"h":275.98,"l":270,"n":10427,"o":275.52,"t":"2025-04-21T04:00:00Z","v":268551,"vw":271.90645},{"c":280.09,"h":280.09,"l":272.43,"n":10322,"o":274.31,"t":"2025-04-22T04:00:00Z","v":266353,"vw":278.00317},{"c":283.11,"h":291,"l":281.38,"n":11870,"o":284.37,"t":"2025-04-23T04:00:00Z","v":344989,"vw":283.851702},{"c":285.16,"h":288.7,"l":271.92,"n":12627,"o":276.63,"t":"2025-04-24T04:00:00Z","v":367206,"vw":284.726691},{"c":284.25,"h":286.28,"l":280.68,"n":10904,"o":283.32,"t":"2025-04-25T04:00:00Z","v":301908,"vw":283.817135},{"c":287.28,"h":289.54,"l":283.16,"n":9852,"o":285.11,"t":"2025-04-28T04:00:00Z","v":265294,"vw":286.700984},{"c":288.06,"h":288.76,"l":283.715,"n":11189,"o":283.89,"t":"2025-04-29T04:00:00Z","v":239017,"vw":287.464668},{"c":288.23,"h":289.045,"l":281.22,"n":12417,"o":284.16,"t":"2025-04-30T04:00:00Z","v":591021,"vw":285.148906},{"c":290.31,"h":293.4,"l":286.47,"n":8762,"o":288.96,"t":"2025-05-01T04:00:00Z","v":205600,"vw":290.486214},{"c":297.22,"h":298.445,"l":291.28,"n":7958,"o":292.86,"t":"2025-05-02T04:00:00Z","v":214820,"vw":296.403416},{"c":294.97,"h":297.58,"l":293,"n":8591,"o":293,"t":"2025-05-05T04:00:00Z","v":195414,"vw":295.388992},{"c":295.76,"h":297.25,"l":292.75,"n":8613,"o":292.75,"t":"2025-05-06T04:00:00Z","v":302826,"vw":295.749984},{"c":297.29,"h":298.22,"l":293.85,"n":9751,"o":296.8,"t":"2025-05-07T04:00:00Z","v":306566,"vw":296.836106},{"c":295.85,"h":300.8,"l":295.255,"n":10316,"o":298.65,"t":"2025-05-08T04:00:00Z","v":228526,"vw":297.436092},{"c":296.32,"h":297.27,"l":292.14,"n":8466,"o":296.29,"t":"2025-05-09T04:00:00Z","v":176022,"vw":295.63936},{"c":304.45,"h":306.53,"l":301.7401,"n":9905,"o":304.76,"t":"2025-05-12T04:00:00Z","v":249468,"vw":304.427422},{"c":299.16,"h":306.03,"l":298.96,"n":10567,"o":306.03,"t":"2025-05-13T04:00:00Z","v":275360,"vw":300.440616},{"c":300.25,"h":301.2,"l":297.465,"n":9343,"o":299.99,"t":"2025-05-14T04:00:00Z","v":222777,"vw":300.199801},{"c":300.73,"h":301.01,"l":298.34,"n":8243,"o":299.23,"t":"2025-05-15T04:00:00Z","v":176053,"vw":300.099284},{"c":304,"h":304.83,"l":298.865,"n":12233,"o":299.64,"t":"2025-05-16T04:00:00Z","v":303384,"vw":303.393748},{"c":304.46,"h":304.78,"l":298.8313,"n":7204,"o":300.19,"t":"2025-05-19T04:00:00Z","v":186999,"vw":303.961947},{"c":303.94,"h":305.47,"l":302.255,"n":8782,"o":304.18,"t":"2025-05-20T04:00:00Z","v":259492,"vw":303.829501},{"c":299.78,"h":303.88,"l":298.72,"n":9644,"o":302.56,"t":"2025-05-21T04:00:00Z","v":280103,"vw":300.08332},{"c":295.82,"h":300.66,"l":293.2,"n":10398,"o":299.63,"t":"2025-05-22T04:00:00Z","v":273157,"vw":295.915908},{"c":291.98,"h":293.78,"l":288.9642,"n":9162,"o":291.46,"t":"2025-05-23T04:00:00Z","v":250529,"vw":292.315396},{"c":300.24,"h":300.57,"l":291.829,"n":15368,"o":294.5,"t":"2025-05-27T04:00:00Z","v":406595,"vw":298.325196},{"c":295.56,"h":300.435,"l":294.755,"n":8870,"o":299.87,"t":"2025-05-28T04:00:00Z","v":219359,"vw":296.325175},{"c":291.94,"h":295.8,"l":290.025,"n":12550,"o":295.8,"t":"2025-05-29T04:00:00Z","v":328243,"vw":292.062435},{"c":292.82,"h":292.99,"l":286.52,"n":10562,"o":289.42,"t":"2025-05-30T04:00:00Z","v":696873,"vw":292.401376},{"c":301.91,"h":310,"l":297.01,"n":14471,"o":303.62,"t":"2025-06-02T04:00:00Z","v":491523,"vw":301.551765},{"c":308.22,"h":308.72,"l":295.61,"n":12756,"o":298.99,"t":"2025-06-03T04:00:00Z","v":412395,"vw":304.767731},{"c":308.57,"h":313.99,"l":307.655,"n":16681,"o":310,"t":"2025-06-04T04:00:00Z","v":557468,"vw":310.17577},{"c":307.07,"h":309.72,"l":304.97,"n":10928,"o":309.72,"t":"2025-06-05T04:00:00Z","v":311146,"vw":307.34185},{"c":309.79,"h":315.08,"l":308.5575,"n":10226,"o":310.84,"t":"2025-06-06T04:00:00Z","v":276899,"vw":310.924475},{"c":309.13,"h":312.25,"l":305.87,"n":12137,"o":310.24,"t":"2025-06-09T04:00:00Z","v":292780,"vw":309.580649},{"c":311.59,"h":311.99,"l":308.52,"n":12290,"o":310.3,"t":"2025-06-10T04:00:00Z","v":406603,"vw":310.652568},{"c":307.64,"h":309.9,"l":301.645,"n":14406,"o":309.9,"t":"2025-06-11T04:00:00Z","v":413028,"vw":306.806967},{"c":309.98,"h":311.09,"l":303.95,"n":14738,"o":306.57,"t":"2025-06-12T04:00:00Z","v":558526,"vw":309.235571},{"c":310.12,"h":312.7,"l":304.48,"n":10195,"o":306.98,"t":"2025-06-13T04:00:00Z","v":272638,"vw":309.914617},{"c":305.82,"h":312.39,"l":303.97,"n":13844,"o":311,"t":"2025-06-16T04:00:00Z","v":290891,"vw":306.572758},{"c":309.74,"h":312.19,"l":304.05,"n":12613,"o":304.79,"t":"2025-06-17T04:00:00Z","v":349325,"vw":309.479512},{"c":309.05,"h":312.19,"l":307.41,"n":12205,"o":310.4,"t":"2025-06-18T04:00:00Z","v":411390,"vw":309.031485},{"c":307.55,"h":311.82,"l":304.28,"n":13087,"o":311.82,"t":"2025-06-20T04:00:00Z","v":1232972,"vw":307.62177},{"c":309.33,"h":309.86,"l":305.55,"n":10633,"o":306.33,"t":"2025-06-23T04:00:00Z","v":297502,"vw":308.876424},{"c":308.9,"h":312.15,"l":307.64,"n":10875,"o":310,"t":"2025-06-24T04:00:00Z","v":275735,"vw":309.325633},{"c":309.04,"h":310.59,"l":306.88,"n":8946,"o":308.96,"t":"2025-06-25T04:00:00Z","v":212368,"vw":309.109261},{"c":314.65,"h":315.25,"l":308.305,"n":7631,"o":312.29,"t":"2025-06-26T04:00:00Z","v":150769,"vw":314.297446},{"c":316.81,"h":318.135,"l":313.13,"n":11263,"o":314.8,"t":"2025-06-27T04:00:00Z","v":580628,"vw":316.665602},{"c":313.9,"h":317.18,"l":313.77,"n":10969,"o":316.3,"t":"2025-06-30T04:00:00Z","v":291266,"vw":314.487404},{"c":321.33,"h":322.995,"l":312.14,"n":12507,"o":313.46,"t":"2025-07-01T04:00:00Z","v":389237,"vw":320.913944},{"c":325.44,"h":325.7,"l":321.02,"n":11210,"o":322.48,"t":"2025-07-02T04:00:00Z","v":317293,"vw":324.617114},{"c":326.96,"h":328.2665,"l":324.225,"n":5830,"o":324.63,"t":"2025-07-03T04:00:00Z","v":159208,"vw":326.912904},{"c":323.77,"h":328.18,"l":323.74,"n":11015,"o":324.87,"t":"2025-07-07T04:00:00Z","v":279963,"vw":324.624394},{"c":327.42,"h":330.36,"l":323.255,"n":10270,"o":323.58,"t":"2025-07-08T04:00:00Z","v":283345,"vw":326.956438},{"c":327.92,"h":330.2,"l":325,"n":9746,"o":328.44,"t":"2025-07-09T04:00:00Z","v":240600,"vw":328.087496},{"c":332.56,"h":333.71,"l":328,"n":10952,"o":328,"t":"2025-07-10T04:00:00Z","v":346102,"vw":332.214693},{"c":328.48,"h":332.825,"l":325.71,"n":11670,"o":330.52,"t":"2025-07-11T04:00:00Z","v":368598,"vw":328.386987},{"c":328.06,"h":329.77,"l":326.5,"n":10741,"o":327.55,"t":"2025-07-14T04:00:00Z","v":243604,"vw":328.163262},{"c":322,"h":329.15,"l":321.99,"n":8746,"o":329.15,"t":"2025-07-15T04:00:00Z","v":187227,"vw":323.285909},{"c":325.94,"h":326.96,"l":320.045,"n":9680,"o":321.86,"t":"2025-07-16T04:00:00Z","v":301584,"vw":324.753592},{"c":330.63,"h":332.48,"l":325.04,"n":9787,"o":325.04,"t":"2025-07-17T04:00:00Z","v":327378,"vw":330.120468},{"c":336.21,"h":336.79,"l":330.77,"n":12343,"o":333.06,"t":"2025-07-18T04:00:00Z","v":497878,"vw":334.997241},{"c":339.04,"h":343.18,"l":335.57,"n":15140,"o":337.33,"t":"2025-07-21T04:00:00Z","v":700075,"vw":340.353404},{"c":340.2,"h":347.435,"l":338.2,"n":13710,"o":338.2,"t":"2025-07-22T04:00:00Z","v":587691,"vw":342.270524},{"c":343.66,"h":344.32,"l":337.74,"n":14261,"o":338.36,"t":"2025-07-23T04:00:00Z","v":477357,"vw":342.606714},{"c":301.33,"h":340.9,"l":295.0001,"n":30391,"o":338.23,"t":"2025-07-24T04:00:00Z","v":1219911,"vw":308.187338},{"c":306.14,"h":307.99,"l":297.83,"n":23947,"o":300.9,"t":"2025-07-25T04:00:00Z","v":761042,"vw":304.198472},{"c":300.1,"h":308.4494,"l":299.85,"n":19552,"o":305.52,"t":"2025-07-28T04:00:00Z","v":793742,"vw":303.00931},{"c":299.72,"h":303.66,"l":296.21,"n":15060,"o":300.1,"t":"2025-07-29T04:00:00Z","v":558698,"vw":300.065849},{"c":295.17,"h":299.91,"l":294.61,"n":13784,"o":298.66,"t":"2025-07-30T04:00:00Z","v":493555,"vw":295.957614},{"c":290.13,"h":295.78,"l":289.77,"n":12400,"o":290.89,"t":"2025-07-31T04:00:00Z","v":421876,"vw":291.391124},{"c":283.43,"h":286.75,"l":281.74,"n":13578,"o":285.74,"t":"2025-08-01T04:00:00Z","v":459944,"vw":284.367517},{"c":284.66,"h":287.24,"l":283,"n":11353,"o":284.58,"t":"2025-08-04T04:00:00Z","v":345049,"vw":285.124938},{"c":287.78,"h":288.89,"l":284.78,"n":8910,"o":286.3,"t":"2025-08-05T04:00:00Z","v":287762,"vw":287.54866},{"c":285.98,"h":289.915,"l":285.64,"n":8521,"o":287.42,"t":"2025-08-06T04:00:00Z","v":289488,"vw":287.008079},{"c":285.47,"h":288.22,"l":282.56,"n":10880,"o":287.58,"t":"2025-08-07T04:00:00Z","v":360413,"vw":284.526715},{"c":285.03,"h":289.2,"l":284.605,"n":10209,"o":287.48,"t":"2025-08-08T04:00:00Z","v":316262,"vw":286.259736},{"c":283.13,"h":286.29,"l":281.17,"n":10748,"o":284.37,"t":"2025-08-11T04:00:00Z","v":344714,"vw":283.202044},{"c":286.51,"h":288.035,"l":283.2,"n":9157,"o":284.86,"t":"2025-08-12T04:00:00Z","v":366484,"vw":286.273484},{"c":293.66,"h":294.4,"l":287.37,"n":8307,"o":287.48,"t":"2025-08-13T04:00:00Z","v":236387,"vw":292.394543},{"c":290.27,"h":290.35,"l":286.46,"n":8799,"o":289.53,"t":"2025-08-14T04:00:00Z","v":263632,"vw":289.389807},{"c":286.06,"h":291.4,"l":286.06,"n":10006,"o":291.4,"t":"2025-08-15T04:00:00Z","v":291580,"vw":287.123397},{"c":283.33,"h":287.1166,"l":281.64,"n":10017,"o":286,"t":"2025-08-18T04:00:00Z","v":291044,"vw":283.52293},{"c":287.17,"h":288.99,"l":284.32,"n":9572,"o":284.74,"t":"2025-08-19T04:00:00Z","v":307572,"vw":286.592692},{"c":286.09,"h":291.84,"l":283.04,"n":13377,"o":286.86,"t":"2025-08-20T04:00:00Z","v":504937,"vw":287.919239},{"c":285.85,"h":286.25,"l":283.44,"n":9032,"o":283.65,"t":"2025-08-21T04:00:00Z","v":305838,"vw":284.96481},{"c":294.54,"h":295.0093,"l":286.105,"n":10470,"o":287.49,"t":"2025-08-22T04:00:00Z","v":305705,"vw":292.899997},{"c":294.33,"h":296.83,"l":292.6,"n":10879,"o":294.76,"t":"2025-08-25T04:00:00Z","v":270668,"vw":294.349206},{"c":295.34,"h":295.97,"l":290.91,"n":9726,"o":294.93,"t":"2025-08-26T04:00:00Z","v":395526,"vw":295.131282},{"c":295.19,"h":296.31,"l":293.2,"n":8812,"o":293.49,"t":"2025-08-27T04:00:00Z","v":296536,"vw":295.286061},{"c":294.32,"h":296.96,"l":291,"n":8447,"o":296.96,"t":"2025-08-28T04:00:00Z","v":225723,"vw":293.869981},{"c":295.66,"h":298.0334,"l":294.02,"n":10655,"o":294.26,"t":"2025-08-29T04:00:00Z","v":359888,"vw":295.993841},{"c":290.37,"h":292.35,"l":288.93,"n":8572,"o":292.35,"t":"2025-09-02T04:00:00Z","v":200678,"vw":290.443863},{"c":289.84,"h":291.46,"l":287.39,"n":6880,"o":289.18,"t":"2025-09-03T04:00:00Z","v":181450,"vw":289.279733},{"c":294.96,"h":294.97,"l":287.51,"n":8589,"o":289.32,"t":"2025-09-04T04:00:00Z","v":286273,"vw":292.316978},{"c":298.99,"h":302.48,"l":295.8,"n":10160,"o":296.37,"t":"2025-09-05T04:00:00Z","v":237943,"vw":298.717596},{"c":298.02,"h":301.25,"l":295.965,"n":9558,"o":299.09,"t":"2025-09-08T04:00:00Z","v":261996,"vw":298.114791},{"c":293.07,"h":302.39,"l":292.35,"n":9699,"o":300.62,"t":"2025-09-09T04:00:00Z","v":231975,"vw":293.957764},{"c":292.29,"h":296.67,"l":290.25,"n":9234,"o":292.39,"t":"2025-09-10T04:00:00Z","v":203815,"vw":292.319833},{"c":296.83,"h":298.61,"l":292.52,"n":9222,"o":292.95,"t":"2025-09-11T04:00:00Z","v":196873,"vw":296.600134},{"c":290.72,"h":297.685,"l":290.44,"n":9324,"o":295.26,"t":"2025-09-12T04:00:00Z","v":227307,"vw":292.574798},{"c":290.94,"h":293.1,"l":288.55,"n":11543,"o":291.21,"t":"2025-09-15T04:00:00Z","v":283859,"vw":291.294321},{"c":290.37,"h":295.22,"l":289.785,"n":11035,"o":293.24,"t":"2025-09-16T04:00:00Z","v":251985,"vw":290.926979},{"c":288.58,"h":297.135,"l":287.42,"n":11856,"o":289.97,"t":"2025-09-17T04:00:00Z","v":288703,"vw":290.218787},{"c":287.6,"h":290.575,"l":285.36,"n":11707,"o":287.01,"t":"2025-09-18T04:00:00Z","v":281945,"vw":288.150515},{"c":287.93,"h":290.32,"l":285.5,"n":13812,"o":289.12,"t":"2025-09-19T04:00:00Z","v":918692,"vw":288.334582},{"c":285.33,"h":289.125,"l":281.78,"n":15224,"o":287.6,"t":"2025-09-22T04:00:00Z","v":464425,"vw":284.73678},{"c":283.01,"h":288.125,"l":280.22,"n":12141,"o":286.84,"t":"2025-09-23T04:00:00Z","v":337420,"vw":282.930414},{"c":284.34,"h":286.97,"l":282.01,"n":11337,"o":282.22,"t":"2025-09-24T04:00:00Z","v":261842,"vw":284.674491},{"c":280.58,"h":286.92,"l":279.755,"n":12130,"o":283.98,"t":"2025-09-25T04:00:00Z","v":288874,"vw":281.602748},{"c":283.94,"h":284.78,"l":281.48,"n":14117,"o":282.22,"t":"2025-09-26T04:00:00Z","v":416079,"vw":283.14626},{"c":277.33,"h":285.68,"l":276.02,"n":16640,"o":285.68,"t":"2025-09-29T04:00:00Z","v":580323,"vw":278.282005},{"c":280.83,"h":281.01,"l":276.3,"n":10311,"o":278.37,"t":"2025-09-30T04:00:00Z","v":286731,"vw":280.050974},{"c":283.16,"h":284.8635,"l":280.25,"n":9249,"o":280.25,"t":"2025-10-01T04:00:00Z","v":280245,"vw":283.183794},{"c":285.6,"h":286.33,"l":280.06,"n":12037,"o":282.74,"t":"2025-10-02T04:00:00Z","v":307293,"vw":284.85437},{"c":284.11,"h":285.62,"l":281.8801,"n":9675,"o":285.61,"t":"2025-10-03T04:00:00Z","v":228864,"vw":283.86296},{"c":280.96,"h":284.5,"l":280.61,"n":8772,"o":284.19,"t":"2025-10-06T04:00:00Z","v":228289,"vw":281.560714},{"c":280.43,"h":284.1048,"l":279.925,"n":8935,"o":281.82,"t":"2025-10-07T04:00:00Z","v":283416,"vw":280.659649},{"c":281.25,"h":282.565,"l":278.86,"n":10862,"o":281.59,"t":"2025-10-08T04:00:00Z","v":330520,"vw":280.916886},{"c":279.33,"h":287,"l":278.75,"n":12986,"o":282.91,"t":"2025-10-09T04:00:00Z","v":389581,"vw":280.454469},{"c":272.08,"h":280.72,"l":271.79,"n":11124,"o":279.23,"t":"2025-10-10T04:00:00Z","v":280281,"vw":273.96807},{"c":275.45,"h":278.425,"l":273.1,"n":11481,"o":274.36,"t":"2025-10-13T04:00:00Z","v":333952,"vw":276.051436},{"c":276.04,"h":278.55,"l":270.5,"n":12530,"o":272.58,"t":"2025-10-14T04:00:00Z","v":311044,"vw":275.673074},{"c":272.75,"h":279.725,"l":271.75,"n":9255,"o":277.41,"t":"2025-10-15T04:00:00Z","v":225974,"vw":273.435014},{"c":269.23,"h":275.485,"l":267.28,"n":13306,"o":272.23,"t":"2025-10-16T04:00:00Z","v":369878,"vw":269.660838},{"c":271.7,"h":273.06,"l":268.3,"n":11993,"o":268.3,"t":"2025-10-17T04:00:00Z","v":349821,"vw":271.258381},{"c":278.42,"h":279.39,"l":273.42,"n":12754,"o":275.45,"t":"2025-10-20T04:00:00Z","v":385678,"vw":277.928907},{"c":278.65,"h":282.08,"l":275.5001,"n":11881,"o":275.54,"t":"2025-10-21T04:00:00Z","v":292212,"vw":278.703341},{"c":274.34,"h":279.3699,"l":273.62,"n":14636,"o":276.65,"t":"2025-10-22T04:00:00Z","v":372143,"vw":274.927143},{"c":273.74,"h":274.44,"l":260.31,"n":19978,"o":268.5,"t":"2025-10-23T04:00:00Z","v":616702,"vw":270.558614},{"c":277.13,"h":280.01,"l":271.98,"n":15768,"o":271.98,"t":"2025-10-24T04:00:00Z","v":420176,"vw":277.566},{"c":278.73,"h":281.03,"l":272.15,"n":11205,"o":276.47,"t":"2025-10-27T04:00:00Z","v":305612,"vw":278.743755},{"c":280.17,"h":283.32,"l":277.85,"n":13095,"o":278.86,"t":"2025-10-28T04:00:00Z","v":547820,"vw":280.837444},{"c":282.23,"h":284.61,"l":276.41,"n":13007,"o":279.06,"t":"2025-10-29T04:00:00Z","v":458142,"vw":281.285421},{"c":279.89,"h":283.025,"l":275.92,"n":11516,"o":278.18,"t":"2025-10-30T04:00:00Z","v":323204,"vw":279.957606},{"c":282.43,"h":284.57,"l":277.11,"n":14386,"o":278.41,"t":"2025-10-31T04:00:00Z","v":597506,"vw":282.204449},{"c":281.34,"h":281.68,"l":276.79,"n":16044,"o":280.72,"t":"2025-11-03T05:00:00Z","v":431400,"vw":280.291413},{"c":275.79,"h":280.475,"l":273.14,"n":11660,"o":276.58,"t":"2025-11-04T05:00:00Z","v":305358,"vw":276.896133},{"c":276.75,"h":280.31,"l":271.52,"n":12263,"o":275.44,"t":"2025-11-05T05:00:00Z","v":447462,"vw":277.060184},{"c":274.62,"h":280.21,"l":274.44,"n":11522,"o":277.65,"t":"2025-11-06T05:00:00Z","v":260588,"vw":276.091968},{"c":275.22,"h":277.345,"l":272.995,"n":11732,"o":274.23,"t":"2025-11-07T05:00:00Z","v":249453,"vw":274.867703},{"c":271.94,"h":276.11,"l":269.34,"n":12662,"o":275.97,"t":"2025-11-10T05:00:00Z","v":243361,"vw":271.778618},{"c":270.44,"h":273.7,"l":270.14,"n":10028,"o":272.24,"t":"2025-11-11T05:00:00Z","v":251259,"vw":271.419203},{"c":276.11,"h":276.85,"l":270.45,"n":10894,"o":271.54,"t":"2025-11-12T05:00:00Z","v":237575,"vw":275.805259},{"c":273.45,"h":277.99,"l":270.67,"n":12522,"o":276.6,"t":"2025-11-13T05:00:00Z","v":255770,"vw":272.969588},{"c":270.21,"h":272.52,"l":269.29,"n":12598,"o":270.39,"t":"2025-11-14T05:00:00Z","v":319396,"vw":270.630957},{"c":266.31,"h":273.63,"l":266.05,"n":15197,"o":269.69,"t":"2025-11-17T05:00:00Z","v":447917,"vw":268.150209},{"c":265.93,"h":269.34,"l":263.1219,"n":14129,"o":264.89,"t":"2025-11-18T05:00:00Z","v":333747,"vw":266.579103},{"c":266.83,"h":268.86,"l":264.73,"n":9908,"o":266.85,"t":"2025-11-19T05:00:00Z","v":211691,"vw":266.616005},{"c":266.94,"h":271.25,"l":264.92,"n":11142,"o":269.2,"t":"2025-11-20T05:00:00Z","v":236105,"vw":267.776377},{"c":275.14,"h":276.34,"l":264.6701,"n":13967,"o":267,"t":"2025-11-21T05:00:00Z","v":319966,"vw":273.865006},{"c":273.34,"h":275.565,"l":271.88,"n":13505,"o":274.25,"t":"2025-11-24T05:00:00Z","v":537440,"vw":273.47412},{"c":279.68,"h":283.15,"l":271.82,"n":12156,"o":273.43,"t":"2025-11-25T05:00:00Z","v":258148,"vw":279.761791},{"c":280.59,"h":281.78,"l":274.99,"n":11808,"o":280,"t":"2025-11-26T05:00:00Z","v":366322,"vw":280.313196},{"c":279.32,"h":281.51,"l":278.2756,"n":6227,"o":280.46,"t":"2025-11-28T05:00:00Z","v":164943,"vw":279.647435},{"c":282.76,"h":285.46,"l":278.14,"n":13186,"o":278.14,"t":"2025-12-01T05:00:00Z","v":363076,"vw":283.213072},{"c":278.37,"h":283.3451,"l":278.13,"n":10702,"o":283.34,"t":"2025-12-02T05:00:00Z","v":291542,"vw":279.057982},{"c":288.01,"h":289.1,"l":275.001,"n":11934,"o":278.37,"t":"2025-12-03T05:00:00Z","v":331111,"vw":286.255808},{"c":288.09,"h":289.5299,"l":284.93,"n":12596,"o":288.28,"t":"2025-12-04T05:00:00Z","v":281125,"vw":287.827872},{"c":285.82,"h":288.82,"l":284.37,"n":12008,"o":288.82,"t":"2025-12-05T05:00:00Z","v":272210,"vw":286.447955},{"c":281.28,"h":286.06,"l":279.93,"n":13424,"o":283.86,"t":"2025-12-08T05:00:00Z","v":268922,"vw":281.957212},{"c":280.63,"h":282.79,"l":279.35,"n":11087,"o":280.31,"t":"2025-12-09T05:00:00Z","v":225561,"vw":281.048169},{"c":288.91,"h":290.55,"l":280.54,"n":15592,"o":280.54,"t":"2025-12-10T05:00:00Z","v":546505,"vw":287.147486},{"c":291.14,"h":294.04,"l":289.415,"n":14811,"o":289.66,"t":"2025-12-11T05:00:00Z","v":303138,"vw":291.812702},{"c":291.53,"h":295,"l":288.95,"n":14530,"o":292.27,"t":"2025-12-12T05:00:00Z","v":330262,"vw":291.235297},{"c":291.88,"h":292.48,"l":284.91,"n":12754,"o":292,"t":"2025-12-15T05:00:00Z","v":332352,"vw":291.101999},{"c":294.42,"h":295.2,"l":290.6155,"n":16835,"o":292.24,"t":"2025-12-16T05:00:00Z","v":436351,"vw":293.734966},{"c":297.71,"h":299.67,"l":293.54,"n":15973,"o":293.54,"t":"2025-12-17T05:00:00Z","v":516569,"vw":297.83974},{"c":296.62,"h":300.72,"l":294.92,"n":14982,"o":295.9,"t":"2025-12-18T05:00:00Z","v":390503,"vw":297.536605},{"c":290.99,"h":298.11,"l":289.225,"n":14471,"o":295.7,"t":"2025-12-19T05:00:00Z","v":831739,"vw":291.314245},{"c":295.52,"h":297.93,"l":291.3,"n":9231,"o":291.84,"t":"2025-12-22T05:00:00Z","v":193862,"vw":295.639762},{"c":295.37,"h":298.49,"l":295.22,"n":10325,"o":295.49,"t":"2025-12-23T05:00:00Z","v":222826,"vw":296.315574},{"c":295.51,"h":298.4,"l":294.5686,"n":5581,"o":295.52,"t":"2025-12-24T05:00:00Z","v":159767,"vw":295.855624},{"c":296.71,"h":297.575,"l":294.38,"n":5368,"o":296.08,"t":"2025-12-26T05:00:00Z","v":105850,"vw":296.369307},{"c":292.87,"h":295.565,"l":292.1399,"n":9289,"o":295.29,"t":"2025-12-29T05:00:00Z","v":216203,"vw":293.085131},{"c":291.51,"h":294.69,"l":290.8,"n":9744,"o":294.06,"t":"2025-12-30T05:00:00Z","v":197580,"vw":292.066848},{"c":288.87,"h":292.987,"l":287.51,"n":8693,"o":291.15,"t":"2025-12-31T05:00:00Z","v":216315,"vw":288.872116},{"c":295.82,"h":297.15,"l":287.95,"n":10233,"o":290.83,"t":"2026-01-02T05:00:00Z","v":216850,"vw":294.358136},{"c":296.57,"h":301.63,"l":295.9,"n":11059,"o":295.9,"t":"2026-01-05T05:00:00Z","v":245641,"vw":297.928481},{"c":299.82,"h":302.325,"l":296.41,"n":11183,"o":297.62,"t":"2026-01-06T05:00:00Z","v":229377,"vw":300.277676},{"c":300.07,"h":302.17,"l":297.71,"n":13007,"o":301.21,"t":"2026-01-07T05:00:00Z","v":266579,"vw":300.228485},{"c":307.86,"h":309.445,"l":297.2835,"n":14760,"o":298.05,"t":"2026-01-08T05:00:00Z","v":406579,"vw":307.658539},{"c":308.83,"h":310.79,"l":305.94,"n":11269,"o":307.88,"t":"2026-01-09T05:00:00Z","v":264271,"vw":309.152483},{"c":310.06,"h":311.905,"l":306.975,"n":10245,"o":309.25,"t":"2026-01-12T05:00:00Z","v":197175,"vw":310.368086},{"c":311.62,"h":315.2,"l":310.07,"n":10069,"o":311.08,"t":"2026-01-13T05:00:00Z","v":213858,"vw":311.58934},{"c":315.58,"h":319.88,"l":311.665,"n":12346,"o":311.78,"t":"2026-01-14T05:00:00Z","v":343608,"vw":315.909887},{"c":322.55,"h":324.56,"l":315.9214,"n":15800,"o":316.58,"t":"2026-01-15T05:00:00Z","v":394615,"vw":321.42976},{"c":324.03,"h":325.55,"l":318.92,"n":15715,"o":322.55,"t":"2026-01-16T05:00:00Z","v":465245,"vw":323.373659},{"c":322.24,"h":325.055,"l":318.76,"n":16579,"o":319.4,"t":"2026-01-20T05:00:00Z","v":458490,"vw":321.808607},{"c":330.84,"h":331.76,"l":323.795,"n":13264,"o":324.15,"t":"2026-01-21T05:00:00Z","v":358299,"vw":329.833896},{"c":328.21,"h":334.0499,"l":327.12,"n":11221,"o":333.18,"t":"2026-01-22T05:00:00Z","v":283821,"vw":329.609696},{"c":329.83,"h":329.84,"l":325.75,"n":10502,"o":328.48,"t":"2026-01-23T05:00:00Z","v":285999,"vw":328.838835},{"c":326.47,"h":336.546,"l":324.315,"n":13182,"o":332.87,"t":"2026-01-26T05:00:00Z","v":256735,"vw":326.93074},{"c":327.23,"h":327.44,"l":320.495,"n":12691,"o":324.14,"t":"2026-01-27T05:00:00Z","v":323853,"vw":326.12075},{"c":325.86,"h":329.49,"l":323.925,"n":11174,"o":328.81,"t":"2026-01-28T05:00:00Z","v":241193,"vw":325.864252},{"c":332.29,"h":332.585,"l":327.91,"n":12923,"o":329.23,"t":"2026-01-29T05:00:00Z","v":320649,"vw":331.392587},{"c":329.5,"h":331.2,"l":325.32,"n":15628,"o":327.71,"t":"2026-01-30T05:00:00Z","v":627325,"vw":328.813867},{"c":332.06,"h":333.84,"l":326.91,"n":12835,"o":328.69,"t":"2026-02-02T05:00:00Z","v":389316,"vw":331.547086},{"c":336.09,"h":338.66,"l":332.44,"n":19479,"o":335,"t":"2026-02-03T05:00:00Z","v":475199,"vw":335.683284},{"c":346.73,"h":347,"l":338.515,"n":15504,"o":339.22,"t":"2026-02-04T05:00:00Z","v":356297,"vw":345.576276},{"c":342.27,"h":348.36,"l":340.74,"n":14305,"o":345.1,"t":"2026-02-05T05:00:00Z","v":325596,"vw":343.861649},{"c":353.27,"h":354.38,"l":343.04,"n":11687,"o":343.8,"t":"2026-02-06T05:00:00Z","v":373467,"vw":352.502104},{"c":352.26,"h":353.81,"l":347.7037,"n":11107,"o":352.13,"t":"2026-02-09T05:00:00Z","v":274027,"vw":352.576561},{"c":353.28,"h":354.74,"l":348.49,"n":11192,"o":352,"t":"2026-02-10T05:00:00Z","v":353950,"vw":352.599953},{"c":360.37,"h":360.64,"l":353.0001,"n":13116,"o":355,"t":"2026-02-11T05:00:00Z","v":328655,"vw":358.370344},{"c":356.25,"h":365.59,"l":351.6,"n":17169,"o":359.42,"t":"2026-02-12T05:00:00Z","v":467530,"vw":357.930948},{"c":343.43,"h":352.895,"l":339.1,"n":18897,"o":352.5,"t":"2026-02-13T05:00:00Z","v":573279,"vw":344.233068},{"c":340.3,"h":350.23,"l":332.22,"n":15730,"o":340.48,"t":"2026-02-17T05:00:00Z","v":449774,"vw":338.674982},{"c":336.44,"h":346.26,"l":333.86,"n":19022,"o":342.44,"t":"2026-02-18T05:00:00Z","v":586342,"vw":338.75866},{"c":327.28,"h":346.3,"l":317.94,"n":23674,"o":332,"t":"2026-02-19T05:00:00Z","v":708957,"vw":324.821454},{"c":319.01,"h":322.425,"l":313.05,"n":16539,"o":320.36,"t":"2026-02-20T05:00:00Z","v":496791,"vw":318.417419},{"c":322.7,"h":322.9,"l":313.21,"n":15698,"o":319.09,"t":"2026-02-23T05:00:00Z","v":464550,"vw":320.669811},{"c":317.11,"h":325.26,"l":315.98,"n":13660,"o":322.15,"t":"2026-02-24T05:00:00Z","v":405179,"vw":317.806761},{"c":316.74,"h":318.15,"l":312.46,"n":11198,"o":316.75,"t":"2026-02-25T05:00:00Z","v":289110,"vw":316.387839},{"c":316.1,"h":318.17,"l":311.11,"n":13479,"o":316.85,"t":"2026-02-26T05:00:00Z","v":416380,"vw":314.726517},{"c":315.64,"h":316.475,"l":310,"n":13602,"o":314.54,"t":"2026-02-27T05:00:00Z","v":662704,"vw":315.176886},{"c":322.85,"h":324.21,"l":310.02,"n":12597,"o":314.89,"t":"2026-03-02T05:00:00Z","v":344442,"vw":320.823354},{"c":313.91,"h":316.53,"l":303.395,"n":11604,"o":316.52,"t":"2026-03-03T05:00:00Z","v":262880,"vw":312.11126},{"c":313.12,"h":316.44,"l":307.82,"n":11297,"o":315.79,"t":"2026-03-04T05:00:00Z","v":365216,"vw":313.336934},{"c":311.15,"h":312.72,"l":307.755,"n":13768,"o":310.73,"t":"2026-03-05T05:00:00Z","v":299961,"vw":310.501153},{"c":303.26,"h":316.28,"l":299.67,"n":15275,"o":315.61,"t":"2026-03-06T05:00:00Z","v":368985,"vw":302.421802},{"c":302.58,"h":303.88,"l":293.93,"n":14223,"o":299.53,"t":"2026-03-09T04:00:00Z","v":341862,"vw":300.341275},{"c":300.31,"h":309.474,"l":299.47,"n":15350,"o":303.16,"t":"2026-03-10T04:00:00Z","v":442440,"vw":301.740897},{"c":308.09,"h":308.49,"l":297.95,"n":16179,"o":299.62,"t":"2026-03-11T04:00:00Z","v":477649,"vw":306.162774},{"c":299.28,"h":306.995,"l":298.77,"n":14086,"o":306.19,"t":"2026-03-12T04:00:00Z","v":384890,"vw":300.091276},{"c":297.44,"h":300.32,"l":294.7,"n":14232,"o":300.32,"t":"2026-03-13T04:00:00Z","v":391168,"vw":296.891267},{"c":297.8,"h":303.24,"l":296.6,"n":15748,"o":296.6,"t":"2026-03-16T04:00:00Z","v":368485,"vw":298.635961},{"c":299.04,"h":302.54,"l":297.67,"n":12281,"o":299.73,"t":"2026-03-17T04:00:00Z","v":281233,"vw":299.230476},{"c":295.94,"h":301.54,"l":295.77,"n":15090,"o":298.26,"t":"2026-03-18T04:00:00Z","v":345402,"vw":297.969927},{"c":294.8,"h":296.72,"l":289.08,"n":15196,"o":293.98,"t":"2026-03-19T04:00:00Z","v":342516,"vw":293.648193},{"c":290.56,"h":296.59,"l":289.53,"n":19622,"o":293.29,"t":"2026-03-20T04:00:00Z","v":646136,"vw":291.244242},{"c":291.76,"h":299.25,"l":291.67,"n":21573,"o":296.29,"t":"2026-03-23T04:00:00Z","v":547458,"vw":293.628085},{"c":300.22,"h":302.4386,"l":289.56,"n":11687,"o":289.56,"t":"2026-03-24T04:00:00Z","v":306657,"vw":299.79878},{"c":298.99,"h":304.94,"l":298.81,"n":13050,"o":304.65,"t":"2026-03-25T04:00:00Z","v":337862,"vw":299.823924},{"c":299.6,"h":302,"l":293.34,"n":11320,"o":295.51,"t":"2026-03-26T04:00:00Z","v":247320,"vw":299.493199},{"c":299.59,"h":300.97,"l":297.3,"n":12534,"o":299.43,"t":"2026-03-27T04:00:00Z","v":272863,"vw":299.615192},{"c":300.49,"h":304.53,"l":298.1,"n":10536,"o":301.41,"t":"2026-03-30T04:00:00Z","v":189472,"vw":301.172224},{"c":303.92,"h":308,"l":298.28,"n":11187,"o":303.26,"t":"2026-03-31T04:00:00Z","v":251892,"vw":303.80536},{"c":307.19,"h":310.62,"l":304.23,"n":13521,"o":304.23,"t":"2026-04-01T04:00:00Z","v":261448,"vw":307.817012},{"c":305.38,"h":309.065,"l":301.895,"n":11314,"o":304.79,"t":"2026-04-02T04:00:00Z","v":175219,"vw":304.876118},{"c":306.1,"h":307.09,"l":301.04,"n":9007,"o":304.48,"t":"2026-04-06T04:00:00Z","v":199451,"vw":305.605406},{"c":306.64,"h":310.064,"l":304.85,"n":11203,"o":306.88,"t":"2026-04-07T04:00:00Z","v":226544,"vw":306.855969},{"c":320.33,"h":321.25,"l":307.47,"n":15001,"o":310.59,"t":"2026-04-08T04:00:00Z","v":325085,"vw":319.638238},{"c":322.18,"h":323.95,"l":315.85,"n":15249,"o":320,"t":"2026-04-09T04:00:00Z","v":309160,"vw":322.047132},{"c":322.2,"h":325.72,"l":320.89,"n":11779,"o":323.21,"t":"2026-04-10T04:00:00Z","v":258122,"vw":322.660452},{"c":324.37,"h":325.54,"l":318.43,"n":10868,"o":321.41,"t":"2026-04-13T04:00:00Z","v":230085,"vw":323.068445},{"c":323.3,"h":328.16,"l":320.1,"n":11294,"o":321.46,"t":"2026-04-14T04:00:00Z","v":223364,"vw":324.417243},{"c":319.91,"h":322.98,"l":318.685,"n":12103,"o":320.8,"t":"2026-04-15T04:00:00Z","v":255730,"vw":320.239934},{"c":319.34,"h":326.25,"l":319.05,"n":13859,"o":325.32,"t":"2026-04-16T04:00:00Z","v":234186,"vw":320.088772},{"c":325.54,"h":328.39,"l":320.22,"n":13013,"o":320.4,"t":"2026-04-17T04:00:00Z","v":281338,"vw":325.983248},{"c":335.36,"h":335.84,"l":323.78,"n":13800,"o":324.43,"t":"2026-04-20T04:00:00Z","v":315434,"vw":334.24856},{"c":335.99,"h":340.93,"l":332.5325,"n":14204,"o":334.71,"t":"2026-04-21T04:00:00Z","v":296002,"vw":337.12085},{"c":350.87,"h":351.435,"l":336.155,"n":22478,"o":336.92,"t":"2026-04-22T04:00:00Z","v":619022,"vw":346.117677},{"c":344.55,"h":365,"l":339.69,"n":25216,"o":360,"t":"2026-04-23T04:00:00Z","v":657338,"vw":345.711719},{"c":351.68,"h":353.93,"l":342.91,"n":17312,"o":346.34,"t":"2026-04-24T04:00:00Z","v":446482,"vw":350.715141},{"c":360.86,"h":363.24,"l":349.54,"n":17669,"o":352.65,"t":"2026-04-27T04:00:00Z","v":432933,"vw":359.479993},{"c":362.42,"h":363.99,"l":356,"n":16113,"o":363.45,"t":"2026-04-28T04:00:00Z","v":462185,"vw":361.480685},{"c":359.45,"h":363.08,"l":358.32,"n":11195,"o":363.08,"t":"2026-04-29T04:00:00Z","v":253835,"vw":359.905618},{"c":362.5,"h":365.86,"l":355.18,"n":11293,"o":356.89,"t":"2026-04-30T04:00:00Z","v":270436,"vw":362.742567},{"c":365.85,"h":368.22,"l":360.05,"n":11380,"o":362.62,"t":"2026-05-01T04:00:00Z","v":242386,"vw":366.000195},{"c":362.83,"h":365.835,"l":359.53,"n":9795,"o":365.25,"t":"2026-05-04T04:00:00Z","v":206418,"vw":362.513999},{"c":372.04,"h":373.77,"l":363.21,"n":11403,"o":364.64,"t":"2026-05-05T04:00:00Z","v":256023,"vw":371.241998},{"c":376.48,"h":381,"l":370.1906,"n":14143,"o":376.85,"t":"2026-05-06T04:00:00Z","v":384704,"vw":375.747226},{"c":369.1,"h":377.36,"l":368.76,"n":11096,"o":375,"t":"2026-05-07T04:00:00Z","v":354169,"vw":370.712861},{"c":369.29,"h":372.33,"l":367,"n":9967,"o":370.96,"t":"2026-05-08T04:00:00Z","v":245041,"vw":369.795214},{"c":368.47,"h":371.9599,"l":366.36,"n":10485,"o":370.65,"t":"2026-05-11T04:00:00Z","v":265875,"vw":369.081805},{"c":360.3,"h":368.51,"l":359.265,"n":14193,"o":367.78,"t":"2026-05-12T04:00:00Z","v":285987,"vw":361.097615},{"c":368.85,"h":371.53,"l":361.5,"n":13595,"o":361.5,"t":"2026-05-13T04:00:00Z","v":364614,"vw":368.847637},{"c":367.84,"h":371.39,"l":364.67,"n":10999,"o":371.39,"t":"2026-05-14T04:00:00Z","v":223355,"vw":367.549},{"c":361.73,"h":364.3,"l":356.57,"n":9629,"o":364.3,"t":"2026-05-15T04:00:00Z","v":211352,"vw":360.737533},{"c":360,"h":363.57,"l":357.22,"n":12241,"o":360.9,"t":"2026-05-18T04:00:00Z","v":259906,"vw":359.848682},{"c":357.49,"h":357.795,"l":351.75,"n":12381,"o":356.71,"t":"2026-05-19T04:00:00Z","v":324440,"vw":355.73678},{"c":362.26,"h":362.48,"l":355.92,"n":15158,"o":356.55,"t":"2026-05-20T04:00:00Z","v":398658,"vw":359.871805},{"c":364.48,"h":364.82,"l":359.37,"n":15006,"o":362.75,"t":"2026-05-21T04:00:00Z","v":416590,"vw":362.11134},{"c":367,"h":370,"l":364.48,"n":11307,"o":364.49,"t":"2026-05-22T04:00:00Z","v":247180,"vw":367.657517},{"c":376.3,"h":377.19,"l":366.06,"n":15460,"o":367.14,"t":"2026-05-26T04:00:00Z","v":382399,"vw":373.682999},{"c":378.39,"h":380.505,"l":373.477,"n":11319,"o":376.19,"t":"2026-05-27T04:00:00Z","v":223855,"vw":378.199204},{"c":377.87,"h":378.16,"l":371.8,"n":10872,"o":374.88,"t":"2026-05-28T04:00:00Z","v":189332,"vw":376.995814},{"c":380.77,"h":386.39,"l":372.74,"n":15855,"o":377.17,"t":"2026-05-29T04:00:00Z","v":884952,"vw":381.480669},{"c":382.82,"h":384.93,"l":374.71,"n":11871,"o":383.46,"t":"2026-06-01T04:00:00Z","v":234095,"vw":381.772184},{"c":391.59,"h":394.62,"l":382.55,"n":11904,"o":384.36,"t":"2026-06-02T04:00:00Z","v":234153,"vw":391.621702},{"c":393.95,"h":394.9199,"l":388.87,"n":11229,"o":388.87,"t":"2026-06-03T04:00:00Z","v":231046,"vw":392.954215},{"c":396.46,"h":401.41,"l":386.61,"n":11100,"o":392.84,"t":"2026-06-04T04:00:00Z","v":252864,"vw":396.501442},{"c":394.41,"h":398.79,"l":389.6401,"n":14650,"o":394.03,"t":"2026-06-05T04:00:00Z","v":275960,"vw":394.444766},{"c":396.26,"h":397.02,"l":389.225,"n":15018,"o":393.18,"t":"2026-06-08T04:00:00Z","v":339366,"vw":395.241151},{"c":401.8,"h":403.6799,"l":393.03,"n":13351,"o":400,"t":"2026-06-09T04:00:00Z","v":313733,"vw":399.411723},{"c":394.29,"h":409.655,"l":394.29,"n":14009,"o":405,"t":"2026-06-10T04:00:00Z","v":323001,"vw":399.487556},{"c":410.43,"h":411,"l":393,"n":11664,"o":397.91,"t":"2026-06-11T04:00:00Z","v":252699,"vw":407.092925},{"c":413.43,"h":417.25,"l":409.54,"n":13470,"o":414.72,"t":"2026-06-12T04:00:00Z","v":329058,"vw":413.478082},{"c":405.92,"h":419.83,"l":404.92,"n":15871,"o":417.58,"t":"2026-06-15T04:00:00Z","v":366915,"vw":408.094077},{"c":413.34,"h":417.17,"l":405.21,"n":14752,"o":409.06,"t":"2026-06-16T04:00:00Z","v":376579,"vw":412.53097},{"c":404.11,"h":412.54,"l":402.66,"n":15973,"o":410.23,"t":"2026-06-17T04:00:00Z","v":478085,"vw":405.844001},{"c":396.34,"h":407.21,"l":394,"n":16258,"o":403.98,"t":"2026-06-18T04:00:00Z","v":1150221,"vw":396.699419},{"c":403.49,"h":404.79,"l":393.35,"n":12107,"o":403.55,"t":"2026-06-22T04:00:00Z","v":354271,"vw":402.68205},{"c":398.63,"h":410.115,"l":394.34,"n":13055,"o":403.5,"t":"2026-06-23T04:00:00Z","v":323644,"vw":398.793388},{"c":396.86,"h":401.6,"l":394.54,"n":18593,"o":399.23,"t":"2026-06-24T04:00:00Z","v":533071,"vw":397.341345},{"c":405.78,"h":408.055,"l":398.685,"n":12237,"o":399.29,"t":"2026-06-25T04:00:00Z","v":291344,"vw":404.409768},{"c":385.78,"h":405.8399,"l":383.54,"n":20302,"o":403.5,"t":"2026-06-26T04:00:00Z","v":830495,"vw":387.819869},{"c":374.43,"h":387.83,"l":373.47,"n":17080,"o":387.83,"t":"2026-06-29T04:00:00Z","v":479828,"vw":375.936102},{"c":373.6,"h":379.4,"l":371.35,"n":16088,"o":376.38,"t":"2026-06-30T04:00:00Z","v":426288,"vw":373.646562},{"c":372.4,"h":375.675,"l":367.74,"n":17794,"o":369.08,"t":"2026-07-01T04:00:00Z","v":597073,"vw":372.46375},{"c":372.01,"h":376.69,"l":367.78,"n":10444,"o":376.58,"t":"2026-07-02T04:00:00Z","v":219735,"vw":371.726168},{"c":377.56,"h":378.86,"l":370.66,"n":11540,"o":370.66,"t":"2026-07-06T04:00:00Z","v":277208,"vw":377.147035},{"c":379.35,"h":381.27,"l":374.86,"n":11583,"o":381.18,"t":"2026-07-07T04:00:00Z","v":310496,"vw":378.969058},{"c":381.91,"h":382.735,"l":377.61,"n":12008,"o":382.41,"t":"2026-07-08T04:00:00Z","v":325045,"vw":381.021074},{"c":376.5,"h":385.95,"l":376.15,"n":9271,"o":381.41,"t":"2026-07-09T04:00:00Z","v":238620,"vw":378.822407},{"c":379.22,"h":381.1,"l":375.22,"n":10943,"o":377.75,"t":"2026-07-10T04:00:00Z","v":207962,"vw":378.827115},{"c":385.4,"h":388.71,"l":379.72,"n":10782,"o":379.72,"t":"2026-07-13T04:00:00Z","v":245208,"vw":386.09865},{"c":388.38,"h":391.8,"l":385.19,"n":10951,"o":390,"t":"2026-07-14T04:00:00Z","v":168689,"vw":388.318378},{"c":391.91,"h":393.3999,"l":388.69,"n":9311,"o":389.87,"t":"2026-07-15T04:00:00Z","v":252202,"vw":391.508658},{"c":396.02,"h":398.38,"l":390.06,"n":10647,"o":390.14,"t":"2026-07-16T04:00:00Z","v":216653,"vw":395.798341},{"c":395.93,"h":398.6799,"l":389.615,"n":11874,"o":393.57,"t":"2026-07-17T04:00:00Z","v":247884,"vw":395.499959},{"c":383.17,"h":399.85,"l":380.9,"n":16745,"o":396.32,"t":"2026-07-20T04:00:00Z","v":443536,"vw":385.354048},{"c":383.42,"h":390.55,"l":380.54,"n":17611,"o":387.34,"t":"2026-07-21T04:00:00Z","v":571431,"vw":383.991015},{"c":386.21,"h":389.095,"l":379.91,"n":17120,"o":382.5,"t":"2026-07-22T04:00:00Z","v":523150,"vw":385.738329},{"c":395.37,"h":413.96,"l":388.3,"n":26332,"o":398.76,"t":"2026-07-23T04:00:00Z","v":642426,"vw":401.017246},{"c":407.83,"h":411.9,"l":395.63,"n":15445,"o":399.38,"t":"2026-07-24T04:00:00Z","v":371651,"vw":406.757944},{"c":404.35,"h":410.37,"l":402.125,"n":14516,"o":407.61,"t":"2026-07-27T04:00:00Z","v":351824,"vw":405.330003},{"c":414.33,"h":417.462,"l":404.58,"n":16288,"o":410.6,"t":"2026-07-28T04:00:00Z","v":383132,"vw":413.645895},{"c":403.62,"h":415.8,"l":401.67,"n":16255,"o":411.23,"t":"2026-07-29T04:00:00Z","v":350946,"vw":405.192739},{"c":401.02,"h":407.7,"l":398.62,"n":11685,"o":406.19,"t":"2026-07-30T04:00:00Z","v":231659,"vw":401.77821},{"c":406.1,"h":410.67,"l":397.765,"n":11369,"o":398.27,"t":"2026-07-31T04:00:00Z","v":291048,"vw":407.165389},{"c":409.39,"h":409.63,"l":390.05,"n":11335,"o":401.04,"t":"2026-08-03T04:00:00Z","v":265263,"vw":406.616889},{"c":414.91,"h":417.76,"l":406.9875,"n":15195,"o":411.39,"t":"2026-08-04T04:00:00Z","v":337882,"vw":414.154024},{"c":421.08,"h":424.765,"l":414.235,"n":15694,"o":420,"t":"2026-08-05T04:00:00Z","v":462541,"vw":420.328133},{"c":418.13,"h":422.97,"l":414.87,"n":10521,"o":422.97,"t":"2026-08-06T04:00:00Z","v":295805,"vw":417.934552},{"c":423.88,"h":424.75,"l":415.375,"n":10367,"o":418.16,"t":"2026-08-07T04:00:00Z","v":279109,"vw":423.318597},{"c":428.49,"h":431.045,"l":423.87,"n":12967,"o":424,"t":"2026-08-10T04:00:00Z","v":316516,"vw":427.615472},{"c":423.5,"h":433.02,"l":422.85,"n":12887,"o":429.92,"t":"2026-08-11T04:00:00Z","v":289201,"vw":425.308194},{"c":427.11,"h":427.83,"l":421.88,"n":8748,"o":423.68,"t":"2026-08-12T04:00:00Z","v":191382,"vw":425.930235},{"c":425.15,"h":432.65,"l":422.72,"n":11960,"o":429,"t":"2026-08-13T04:00:00Z","v":246376,"vw":425.587378},{"c":426.54,"h":427.6,"l":421.395,"n":11016,"o":423.66,"t":"2026-08-14T04:00:00Z","v":223488,"vw":425.269658},{"c":428.02,"h":428.725,"l":420.665,"n":10881,"o":424.65,"t":"2026-08-17T04:00:00Z","v":310747,"vw":427.20377},{"c":421.4,"h":432.62,"l":415.8101,"n":10167,"o":432.62,"t":"2026-08-18T04:00:00Z","v":187728,"vw":420.528399},{"c":399.31,"h":426.4,"l":389,"n":20701,"o":426,"t":"2026-08-19T04:00:00Z","v":619716,"vw":404.320271},{"c":380.31,"h":395.495,"l":379.86,"n":23337,"o":394.6,"t":"2026-08-20T04:00:00Z","v":649517,"vw":383.468001},{"c":387.89,"h":391.18,"l":382.9,"n":23672,"o":385,"t":"2026-08-21T04:00:00Z","v":683366,"vw":386.6866},{"c":382.49,"h":402.07,"l":379.9,"n":18414,"o":395.63,"t":"2026-08-24T04:00:00Z","v":407488,"vw":384.4079},{"c":383.66,"h":385.52,"l":380.25,"n":10219,"o":384,"t":"2026-08-25T04:00:00Z","v":221857,"vw":383.670701},{"c":391.16,"h":392.59,"l":385.09,"n":11678,"o":385.09,"t":"2026-08-26T04:00:00Z","v":261575,"vw":390.740105},{"c":391.69,"h":392.4,"l":386.8825,"n":10754,"o":389.43,"t":"2026-08-27T04:00:00Z","v":246996,"vw":390.512105},{"c":387.59,"h":401,"l":385.28,"n":10495,"o":392.44,"t":"2026-08-28T04:00:00Z","v":226721,"vw":388.116033},{"c":384.05,"h":390.93,"l":383.43,"n":12584,"o":390.93,"t":"2026-08-31T04:00:00Z","v":529401,"vw":384.600119},{"c":390.11,"h":391.685,"l":380.1,"n":16155,"o":382.67,"t":"2026-09-01T04:00:00Z","v":356340,"vw":389.598744},{"c":400.21,"h":402.671,"l":389.44,"n":14648,"o":393.09,"t":"2026-09-02T04:00:00Z","v":317432,"vw":400.093788},{"c":398.24,"h":405.13,"l":397.22,"n":15931,"o":401.15,"t":"2026-09-03T04:00:00Z","v":331292,"vw":399.343255},{"c":400.51,"h":404.36,"l":394.3,"n":11370,"o":398.13,"t":"2026-09-04T04:00:00Z","v":334996,"vw":401.866693},{"c":398.31,"h":407.6357,"l":398.0156,"n":10609,"o":404.99,"t":"2026-09-08T04:00:00Z","v":244735,"vw":399.556902},{"c":394.99,"h":404.06,"l":393.545,"n":10473,"o":398.95,"t":"2026-09-09T04:00:00Z","v":171320,"vw":395.806432},{"c":392.4,"h":395.255,"l":385.3498,"n":9864,"o":391.81,"t":"2026-09-10T04:00:00Z","v":191310,"vw":392.025015},{"c":394.21,"h":397.22,"l":386.38,"n":13474,"o":394.38,"t":"2026-09-11T04:00:00Z","v":293112,"vw":392.151665},{"c":384.23,"h":396.07,"l":383.52,"n":12958,"o":391.27,"t":"2026-09-14T04:00:00Z","v":246300,"vw":385.999166},{"c":392,"h":392.84,"l":381.87,"n":11853,"o":385.99,"t":"2026-09-15T04:00:00Z","v":223024,"vw":390.895257},{"c":394.3,"h":399.4699,"l":387.78,"n":12394,"o":393.62,"t":"2026-09-16T04:00:00Z","v":305399,"vw":394.795135},{"c":400.56,"h":404.3175,"l":397.98,"n":11577,"o":399.24,"t":"2026-09-17T04:00:00Z","v":218746,"vw":400.949604},{"c":390.15,"h":400.07,"l":385.795,"n":12946,"o":400.07,"t":"2026-09-18T04:00:00Z","v":947211,"vw":390.514164},{"c":384.65,"h":395.3,"l":383.85,"n":11640,"o":390.69,"t":"2026-09-21T04:00:00Z","v":203849,"vw":385.303297},{"c":386.95,"h":387.45,"l":381.79,"n":10646,"o":387.45,"t":"2026-09-22T04:00:00Z","v":191510,"vw":386.242201},{"c":384.63,"h":391.19,"l":383.29,"n":12889,"o":384.07,"t":"2026-09-23T04:00:00Z","v":260110,"vw":385.877706},{"c":385.77,"h":388.1,"l":383.18,"n":15198,"o":384.51,"t":"2026-09-24T04:00:00Z","v":320347,"vw":385.478189},{"c":387.28,"h":389.13,"l":382.1307,"n":9448,"o":384.31,"t":"2026-09-25T04:00:00Z","v":218592,"vw":387.063794},{"c":391.53,"h":392.99,"l":383.5,"n":11053,"o":385.48,"t":"2026-09-28T04:00:00Z","v":188640,"vw":390.602834},{"c":387.19,"h":389.55,"l":381.125,"n":9975,"o":389.55,"t":"2026-09-29T04:00:00Z","v":173975,"vw":386.530801},{"c":384.75,"h":390.135,"l":383.81,"n":11086,"o":388.22,"t":"2026-09-30T04:00:00Z","v":255452,"vw":385.574044},{"c":393.04,"h":393.66,"l":380.38,"n":13648,"o":383.19,"t":"2026-10-01T04:00:00Z","v":266041,"vw":391.095805},{"c":400.31,"h":403.61,"l":394.54,"n":11925,"o":396.8,"t":"2026-10-02T04:00:00Z","v":273202,"vw":399.997301},{"c":408.24,"h":415.62,"l":400.36,"n":12420,"o":401.45,"t":"2026-10-05T04:00:00Z","v":380389,"vw":409.434414},{"c":401.49,"h":412.99,"l":401.325,"n":10380,"o":410.99,"t":"2026-10-06T04:00:00Z","v":200318,"vw":403.292148},{"c":396.22,"h":399.7,"l":394.03,"n":12512,"o":397.6,"t":"2026-10-07T04:00:00Z","v":276688,"vw":396.657412},{"c":396.91,"h":400.78,"l":395,"n":10488,"o":395,"t":"2026-10-08T04:00:00Z","v":215692,"vw":397.430921},{"c":402.45,"h":405.81,"l":396.195,"n":9145,"o":399.58,"t":"2026-10-09T04:00:00Z","v":173218,"vw":402.407692},{"c":401.12,"h":405.595,"l":399.41,"n":8871,"o":399.41,"t":"2026-10-12T04:00:00Z","v":129937,"vw":402.184876},{"c":404.06,"h":407.93,"l":399.58,"n":10770,"o":402,"t":"2026-10-13T04:00:00Z","v":233222,"vw":403.63984},{"c":407.07,"h":408.315,"l":398.79,"n":12278,"o":398.79,"t":"2026-10-14T04:00:00Z","v":245638,"vw":406.180829},{"c":406.67,"h":411.95,"l":398.89,"n":13119,"o":408.76,"t":"2026-10-15T04:00:00Z","v":306723,"vw":406.248042},{"c":411.17,"h":420.94,"l":408.82,"n":10726,"o":411.12,"t":"2026-10-16T04:00:00Z","v":238152,"vw":412.602019},{"c":415.67,"h":421.4,"l":411.76,"n":14786,"o":414.82,"t":"2026-10-19T04:00:00Z","v":385484,"vw":416.614323},{"c":417.27,"h":419.65,"l":407,"n":14650,"o":412.31,"t":"2026-10-20T04:00:00Z","v":355470,"vw":416.465109},{"c":421.07,"h":423.13,"l":414,"n":17842,"o":415.97,"t":"2026-10-21T04:00:00Z","v":487819,"vw":420.359373},{"c":417.92,"h":435,"l":411.34,"n":17445,"o":426.97,"t":"2026-10-22T04:00:00Z","v":510290,"vw":419.739582}],"volatilityBars":[{"c":391.3,"h":392.7,"l":390,"n":44,"o":391.01,"t":"2026-09-21T08:15:00Z","v":1591,"vw":391.328258},{"c":389.3865,"h":395.3,"l":387.21,"n":132,"o":390.69,"t":"2026-09-21T13:30:00Z","v":2942,"vw":390.366008},{"c":386.22,"h":387.26,"l":385.3,"n":361,"o":387.26,"t":"2026-09-21T13:45:00Z","v":5019,"vw":386.849604},{"c":387.7,"h":388.3,"l":385.37,"n":426,"o":386.1,"t":"2026-09-21T14:00:00Z","v":7782,"vw":387.077517},{"c":388.415,"h":388.97,"l":387.6,"n":171,"o":387.7,"t":"2026-09-21T14:15:00Z","v":1415,"vw":388.234487},{"c":387.2,"h":388.7048,"l":387,"n":288,"o":388.7048,"t":"2026-09-21T14:30:00Z","v":3226,"vw":387.400197},{"c":385.91,"h":387.175,"l":385.91,"n":151,"o":387.175,"t":"2026-09-21T14:45:00Z","v":1093,"vw":386.415655},{"c":385.985,"h":386.36,"l":385.6,"n":198,"o":385.69,"t":"2026-09-21T15:00:00Z","v":1858,"vw":385.942417},{"c":385.48,"h":386.055,"l":385.48,"n":116,"o":386.05,"t":"2026-09-21T15:15:00Z","v":1214,"vw":385.737636},{"c":385.26,"h":386.03,"l":385.26,"n":105,"o":385.42,"t":"2026-09-21T15:30:00Z","v":1342,"vw":385.550247},{"c":385.03,"h":385.84,"l":385.03,"n":169,"o":385.84,"t":"2026-09-21T15:45:00Z","v":1371,"vw":385.380565},{"c":385.63,"h":386.19,"l":385.05,"n":390,"o":385.05,"t":"2026-09-21T16:00:00Z","v":5219,"vw":385.692372},{"c":385.0075,"h":386.11,"l":385,"n":258,"o":385.72,"t":"2026-09-21T16:15:00Z","v":3177,"vw":385.794408},{"c":385.9,"h":386.24,"l":385.055,"n":245,"o":385.185,"t":"2026-09-21T16:30:00Z","v":2579,"vw":385.746219},{"c":386.17,"h":386.23,"l":385.41,"n":131,"o":385.41,"t":"2026-09-21T16:45:00Z","v":1277,"vw":385.915868},{"c":386.79,"h":386.79,"l":386.11,"n":164,"o":386.11,"t":"2026-09-21T17:00:00Z","v":1549,"vw":386.35228},{"c":386.75,"h":387.0277,"l":386.5298,"n":347,"o":386.646,"t":"2026-09-21T17:15:00Z","v":6024,"vw":386.7749},{"c":385.9248,"h":386.505,"l":385.72,"n":158,"o":386.505,"t":"2026-09-21T17:30:00Z","v":1736,"vw":386.151196},{"c":385.89,"h":385.94,"l":385.595,"n":210,"o":385.595,"t":"2026-09-21T17:45:00Z","v":2506,"vw":385.834102},{"c":385.575,"h":385.97,"l":385.41,"n":278,"o":385.72,"t":"2026-09-21T18:00:00Z","v":2979,"vw":385.77395},{"c":386.44,"h":386.49,"l":385.7,"n":528,"o":385.89,"t":"2026-09-21T18:15:00Z","v":6868,"vw":386.057306},{"c":385.87,"h":386.92,"l":385.87,"n":353,"o":386.53,"t":"2026-09-21T18:30:00Z","v":4211,"vw":386.453511},{"c":385.995,"h":386.0075,"l":385.66,"n":372,"o":386.0075,"t":"2026-09-21T18:45:00Z","v":4150,"vw":385.814352},{"c":385.87,"h":386.35,"l":385.75,"n":305,"o":385.91,"t":"2026-09-21T19:00:00Z","v":3884,"vw":386.017671},{"c":385.05,"h":385.7,"l":384.85,"n":515,"o":385.7,"t":"2026-09-21T19:15:00Z","v":6731,"vw":385.395876},{"c":384.8,"h":385.59,"l":384.8,"n":525,"o":385.165,"t":"2026-09-21T19:30:00Z","v":5965,"vw":385.267081},{"c":384.79,"h":384.87,"l":383.85,"n":1530,"o":384.67,"t":"2026-09-21T19:45:00Z","v":21169,"vw":384.407381},{"c":384.65,"h":384.65,"l":384.65,"n":47,"o":384.65,"t":"2026-09-21T20:00:00Z","v":79603,"vw":384.65},{"c":384.3,"h":384.3,"l":384.3,"n":51,"o":384.3,"t":"2026-09-21T21:15:00Z","v":155,"vw":384.3},{"c":384.74,"h":387,"l":384.7,"n":164,"o":387,"t":"2026-09-21T21:30:00Z","v":741,"vw":385.723661},{"c":381.33,"h":383.5,"l":381.33,"n":3,"o":383.5,"t":"2026-09-21T23:45:00Z","v":200,"vw":382.473},{"c":389,"h":389,"l":385,"n":8,"o":385,"t":"2026-09-22T08:00:00Z","v":582,"vw":386.238754},{"c":384.8,"h":384.8,"l":384.8,"n":13,"o":384.8,"t":"2026-09-22T09:30:00Z","v":291,"vw":384.8},{"c":386.36,"h":387.45,"l":384.21,"n":94,"o":387.45,"t":"2026-09-22T13:30:00Z","v":3036,"vw":385.274957},{"c":385.295,"h":386.57,"l":384.16,"n":204,"o":385.455,"t":"2026-09-22T13:45:00Z","v":2974,"vw":385.256898},{"c":385.485,"h":386.09,"l":384.8,"n":291,"o":385.21,"t":"2026-09-22T14:00:00Z","v":3321,"vw":385.342483},{"c":382.48,"h":385.4099,"l":382.4155,"n":430,"o":384.915,"t":"2026-09-22T14:15:00Z","v":6203,"vw":383.729769},{"c":382.305,"h":382.535,"l":381.79,"n":198,"o":382.27,"t":"2026-09-22T14:30:00Z","v":2475,"vw":382.295826},{"c":384.095,"h":384.095,"l":382.405,"n":236,"o":382.43,"t":"2026-09-22T14:45:00Z","v":2672,"vw":382.969738},{"c":384.42,"h":384.75,"l":384.13,"n":143,"o":384.68,"t":"2026-09-22T15:00:00Z","v":2140,"vw":384.434001},{"c":384.255,"h":384.55,"l":383.5,"n":325,"o":384.44,"t":"2026-09-22T15:15:00Z","v":3299,"vw":384.020558},{"c":383.47,"h":383.8,"l":383.23,"n":91,"o":383.79,"t":"2026-09-22T15:30:00Z","v":707,"vw":383.632198},{"c":384.795,"h":384.795,"l":383.47,"n":287,"o":383.49,"t":"2026-09-22T15:45:00Z","v":2744,"vw":384.177272},{"c":384.15,"h":384.925,"l":383.75,"n":321,"o":384.81,"t":"2026-09-22T16:00:00Z","v":3553,"vw":384.467268},{"c":383.94,"h":384.08,"l":383.83,"n":121,"o":383.87,"t":"2026-09-22T16:15:00Z","v":1178,"vw":383.997559},{"c":384.19,"h":384.4225,"l":383.77,"n":328,"o":384.07,"t":"2026-09-22T16:30:00Z","v":3610,"vw":384.074096},{"c":384.335,"h":384.68,"l":383.89,"n":364,"o":384.32,"t":"2026-09-22T16:45:00Z","v":4703,"vw":384.386519},{"c":385.61,"h":385.61,"l":384.355,"n":327,"o":384.355,"t":"2026-09-22T17:00:00Z","v":2659,"vw":384.89362},{"c":385.57,"h":385.6,"l":385.215,"n":276,"o":385.6,"t":"2026-09-22T17:15:00Z","v":2849,"vw":385.390395},{"c":386.025,"h":386.25,"l":385.39,"n":327,"o":385.39,"t":"2026-09-22T17:30:00Z","v":3094,"vw":385.854878},{"c":387.2,"h":387.27,"l":386.195,"n":358,"o":386.195,"t":"2026-09-22T17:45:00Z","v":4090,"vw":386.726488},{"c":386.13,"h":387.14,"l":386.13,"n":535,"o":387.13,"t":"2026-09-22T18:00:00Z","v":4243,"vw":386.643732},{"c":386.52,"h":386.52,"l":385.4401,"n":270,"o":385.69,"t":"2026-09-22T18:15:00Z","v":2742,"vw":386.027752},{"c":385.95,"h":386.19,"l":385.75,"n":209,"o":386.19,"t":"2026-09-22T18:30:00Z","v":2210,"vw":385.945685},{"c":385.84,"h":386.23,"l":385.7,"n":281,"o":386.03,"t":"2026-09-22T18:45:00Z","v":2965,"vw":385.899111},{"c":385.79,"h":386.07,"l":385.53,"n":360,"o":385.875,"t":"2026-09-22T19:00:00Z","v":5079,"vw":385.823944},{"c":385.27,"h":385.9,"l":385.24,"n":394,"o":385.8,"t":"2026-09-22T19:15:00Z","v":4787,"vw":385.634175},{"c":386.49,"h":386.49,"l":385.23,"n":551,"o":385.275,"t":"2026-09-22T19:30:00Z","v":6795,"vw":385.808899},{"c":387.02,"h":387.026,"l":385.67,"n":1486,"o":386.41,"t":"2026-09-22T19:45:00Z","v":23036,"vw":386.533639},{"c":386.95,"h":386.95,"l":386.78,"n":46,"o":386.78,"t":"2026-09-22T20:00:00Z","v":76427,"vw":386.949767},{"c":393,"h":393,"l":387.5,"n":14,"o":387.5,"t":"2026-09-23T08:15:00Z","v":665,"vw":388.502024},{"c":387,"h":387,"l":387,"n":10,"o":387,"t":"2026-09-23T09:45:00Z","v":337,"vw":387},{"c":385.32,"h":385.32,"l":383.29,"n":92,"o":384.07,"t":"2026-09-23T13:30:00Z","v":2327,"vw":383.934981},{"c":387.23,"h":387.2799,"l":383.43,"n":227,"o":383.43,"t":"2026-09-23T13:45:00Z","v":3833,"vw":385.359682},{"c":388.43,"h":389.93,"l":386.89,"n":366,"o":387.0275,"t":"2026-09-23T14:00:00Z","v":5034,"vw":387.716739},{"c":388.1,"h":389.32,"l":387.07,"n":197,"o":388.34,"t":"2026-09-23T14:15:00Z","v":1941,"vw":388.308884},{"c":386.98,"h":389.755,"l":386.98,"n":438,"o":388.63,"t":"2026-09-23T14:30:00Z","v":6482,"vw":389.082539},{"c":388.925,"h":389.66,"l":388.03,"n":193,"o":388.04,"t":"2026-09-23T14:45:00Z","v":2684,"vw":388.835297},{"c":390.15,"h":390.26,"l":389.14,"n":245,"o":389.54,"t":"2026-09-23T15:00:00Z","v":2080,"vw":389.857641},{"c":390.775,"h":391.11,"l":390.23,"n":205,"o":390.3,"t":"2026-09-23T15:15:00Z","v":2909,"vw":390.656444},{"c":390.42,"h":390.775,"l":390.26,"n":246,"o":390.775,"t":"2026-09-23T15:30:00Z","v":1808,"vw":390.446423},{"c":390.625,"h":391.06,"l":390.18,"n":173,"o":390.53,"t":"2026-09-23T15:45:00Z","v":1867,"vw":390.70972},{"c":390.93,"h":390.95,"l":390.425,"n":242,"o":390.6025,"t":"2026-09-23T16:00:00Z","v":2655,"vw":390.587046},{"c":391.11,"h":391.175,"l":390.7001,"n":149,"o":390.85,"t":"2026-09-23T16:15:00Z","v":2287,"vw":390.878516},{"c":390.03,"h":391.19,"l":390.03,"n":239,"o":391.19,"t":"2026-09-23T16:30:00Z","v":2876,"vw":390.303693},{"c":389.145,"h":390.085,"l":388.97,"n":178,"o":390.085,"t":"2026-09-23T16:45:00Z","v":1913,"vw":389.450449},{"c":388.62,"h":389.12,"l":388.33,"n":145,"o":388.71,"t":"2026-09-23T17:00:00Z","v":1777,"vw":388.775154},{"c":388.6,"h":389.22,"l":388.2127,"n":141,"o":388.615,"t":"2026-09-23T17:15:00Z","v":1714,"vw":388.844048},{"c":388.9,"h":388.9799,"l":388.03,"n":341,"o":388.9799,"t":"2026-09-23T17:30:00Z","v":3413,"vw":388.366986},{"c":389.03,"h":389.25,"l":388.78,"n":222,"o":388.84,"t":"2026-09-23T17:45:00Z","v":2718,"vw":389.028007},{"c":388.045,"h":388.81,"l":387.87,"n":361,"o":388.81,"t":"2026-09-23T18:00:00Z","v":7798,"vw":388.178421},{"c":387.14,"h":388.13,"l":387.14,"n":506,"o":387.86,"t":"2026-09-23T18:15:00Z","v":11810,"vw":387.801536},{"c":386.12,"h":386.6,"l":386.03,"n":225,"o":386.6,"t":"2026-09-23T18:30:00Z","v":2661,"vw":386.177027},{"c":385.665,"h":386.0175,"l":385.39,"n":429,"o":386.0175,"t":"2026-09-23T18:45:00Z","v":7592,"vw":385.700334},{"c":385.93,"h":386.37,"l":385.58,"n":749,"o":385.6,"t":"2026-09-23T19:00:00Z","v":11090,"vw":385.905769},{"c":385.5,"h":385.87,"l":385.5,"n":307,"o":385.67,"t":"2026-09-23T19:15:00Z","v":2906,"vw":385.673209},{"c":386.51,"h":386.51,"l":385.42,"n":1208,"o":385.46,"t":"2026-09-23T19:30:00Z","v":26371,"vw":385.913485},{"c":384.61,"h":386.68,"l":384.16,"n":2184,"o":386.395,"t":"2026-09-23T19:45:00Z","v":48110,"vw":385.150645},{"c":384.63,"h":384.65,"l":384.63,"n":63,"o":384.65,"t":"2026-09-23T20:00:00Z","v":77369,"vw":384.630206},{"c":384.4,"h":384.4,"l":384.4,"n":4,"o":384.4,"t":"2026-09-24T09:30:00Z","v":502,"vw":384.4},{"c":383.7,"h":386.1,"l":383.7,"n":76,"o":384.51,"t":"2026-09-24T13:30:00Z","v":1738,"vw":384.666581},{"c":385.79,"h":385.8375,"l":383.73,"n":93,"o":384.125,"t":"2026-09-24T13:45:00Z","v":1459,"vw":384.487197},{"c":387.27,"h":387.625,"l":385.075,"n":241,"o":385.585,"t":"2026-09-24T14:00:00Z","v":8022,"vw":386.185135},{"c":386.74,"h":388.1,"l":386.74,"n":236,"o":387.335,"t":"2026-09-24T14:15:00Z","v":3214,"vw":387.264964},{"c":386.58,"h":387.94,"l":386.58,"n":227,"o":386.69,"t":"2026-09-24T14:30:00Z","v":3432,"vw":387.278127},{"c":385.83,"h":387.04,"l":385.785,"n":305,"o":386.14,"t":"2026-09-24T14:45:00Z","v":4444,"vw":386.200561},{"c":384.695,"h":386.05,"l":384,"n":696,"o":385.8,"t":"2026-09-24T15:00:00Z","v":16272,"vw":384.834175},{"c":384.04,"h":384.83,"l":383.43,"n":530,"o":384.295,"t":"2026-09-24T15:15:00Z","v":8384,"vw":384.012147},{"c":384.12,"h":384.34,"l":383.645,"n":315,"o":384.15,"t":"2026-09-24T15:30:00Z","v":3441,"vw":383.955316},{"c":383.7,"h":384.37,"l":383.69,"n":450,"o":384.16,"t":"2026-09-24T15:45:00Z","v":5164,"vw":383.999565},{"c":383.98,"h":383.98,"l":383.18,"n":481,"o":383.82,"t":"2026-09-24T16:00:00Z","v":6324,"vw":383.546955},{"c":386.01,"h":386.66,"l":383.96,"n":510,"o":384.12,"t":"2026-09-24T16:15:00Z","v":8476,"vw":385.473812},{"c":385.555,"h":386.04,"l":384.99,"n":740,"o":386.04,"t":"2026-09-24T16:30:00Z","v":11147,"vw":385.445759},{"c":384.14,"h":385.55,"l":384.14,"n":393,"o":385.27,"t":"2026-09-24T16:45:00Z","v":4525,"vw":385.089113},{"c":384.285,"h":384.57,"l":383.9,"n":566,"o":384.11,"t":"2026-09-24T17:00:00Z","v":8602,"vw":384.115766},{"c":384.55,"h":384.83,"l":383.98,"n":443,"o":384.285,"t":"2026-09-24T17:15:00Z","v":8111,"vw":384.419614},{"c":384.26,"h":384.75,"l":384.26,"n":302,"o":384.6875,"t":"2026-09-24T17:30:00Z","v":3682,"vw":384.502164},{"c":384.61,"h":384.8428,"l":384.22,"n":319,"o":384.4,"t":"2026-09-24T17:45:00Z","v":4121,"vw":384.568981},{"c":385.87,"h":385.87,"l":384.25,"n":573,"o":384.81,"t":"2026-09-24T18:00:00Z","v":8617,"vw":384.973895},{"c":386.03,"h":386.76,"l":385.4575,"n":395,"o":385.88,"t":"2026-09-24T18:15:00Z","v":5658,"vw":386.084685},{"c":385.62,"h":387.42,"l":385.55,"n":583,"o":386.455,"t":"2026-09-24T18:30:00Z","v":10301,"vw":386.421613},{"c":385.2725,"h":386.6999,"l":384.96,"n":608,"o":386.11,"t":"2026-09-24T18:45:00Z","v":9954,"vw":385.739356},{"c":385.195,"h":385.62,"l":384.84,"n":552,"o":385.07,"t":"2026-09-24T19:00:00Z","v":7788,"vw":385.177605},{"c":384.845,"h":385.59,"l":384.71,"n":590,"o":385.195,"t":"2026-09-24T19:15:00Z","v":7167,"vw":385.041276},{"c":386.19,"h":386.2,"l":385.19,"n":702,"o":385.64,"t":"2026-09-24T19:30:00Z","v":9205,"vw":385.716698},{"c":385.67,"h":386.27,"l":384.86,"n":2514,"o":385.83,"t":"2026-09-24T19:45:00Z","v":48864,"vw":385.594494},{"c":378.05,"h":385.77,"l":378.05,"n":58,"o":385.77,"t":"2026-09-24T20:00:00Z","v":91360,"vw":385.763794},{"c":383,"h":383,"l":378,"n":3,"o":378,"t":"2026-09-24T20:15:00Z","v":163,"vw":381.518519},{"c":385.87,"h":385.87,"l":385.77,"n":7,"o":385.77,"t":"2026-09-24T21:15:00Z","v":596,"vw":385.819915},{"c":385.915,"h":386.25,"l":384.31,"n":35,"o":384.31,"t":"2026-09-25T13:30:00Z","v":2921,"vw":384.889893},{"c":385.74,"h":385.74,"l":384.32,"n":69,"o":385.405,"t":"2026-09-25T13:45:00Z","v":761,"vw":385.162566},{"c":383.78,"h":384.47,"l":382.1307,"n":213,"o":384.47,"t":"2026-09-25T14:00:00Z","v":2791,"vw":383.344175},{"c":384.35,"h":384.35,"l":383.16,"n":81,"o":383.28,"t":"2026-09-25T14:15:00Z","v":856,"vw":383.503276},{"c":383.965,"h":383.975,"l":383.75,"n":364,"o":383.75,"t":"2026-09-25T14:30:00Z","v":1330,"vw":383.875479},{"c":384.11,"h":384.71,"l":383.475,"n":255,"o":384.67,"t":"2026-09-25T14:45:00Z","v":3667,"vw":384.28766},{"c":384.455,"h":385.33,"l":384.0143,"n":208,"o":384.8,"t":"2026-09-25T15:00:00Z","v":3736,"vw":384.285762},{"c":384.81,"h":385.71,"l":384.4025,"n":246,"o":384.41,"t":"2026-09-25T15:15:00Z","v":2387,"vw":384.930914},{"c":384.45,"h":385.4,"l":384.21,"n":159,"o":385.4,"t":"2026-09-25T15:30:00Z","v":3331,"vw":384.524117},{"c":386.9799,"h":386.9799,"l":384.75,"n":96,"o":384.8,"t":"2026-09-25T15:45:00Z","v":1231,"vw":385.94109},{"c":387.19,"h":387.66,"l":386.7,"n":278,"o":387.225,"t":"2026-09-25T16:00:00Z","v":6511,"vw":387.358573},{"c":387.145,"h":387.145,"l":386.28,"n":135,"o":386.68,"t":"2026-09-25T16:15:00Z","v":1229,"vw":386.794859},{"c":387.845,"h":388.08,"l":387.13,"n":192,"o":387.43,"t":"2026-09-25T16:30:00Z","v":2767,"vw":387.519147},{"c":387.195,"h":387.75,"l":387.125,"n":155,"o":387.75,"t":"2026-09-25T16:45:00Z","v":1323,"vw":387.308126},{"c":387.72,"h":388.13,"l":387.43,"n":131,"o":387.43,"t":"2026-09-25T17:00:00Z","v":2262,"vw":387.673877},{"c":387.195,"h":387.93,"l":387.19,"n":191,"o":387.815,"t":"2026-09-25T17:15:00Z","v":3507,"vw":387.665043},{"c":386.715,"h":386.82,"l":386.3167,"n":156,"o":386.3167,"t":"2026-09-25T17:30:00Z","v":3844,"vw":386.59629},{"c":386.63,"h":386.8625,"l":386.63,"n":64,"o":386.8625,"t":"2026-09-25T17:45:00Z","v":689,"vw":386.811245},{"c":388.05,"h":388.16,"l":386.97,"n":234,"o":386.97,"t":"2026-09-25T18:00:00Z","v":7251,"vw":387.44651},{"c":387.705,"h":388.055,"l":387.45,"n":119,"o":388.055,"t":"2026-09-25T18:15:00Z","v":2635,"vw":387.879717},{"c":386.7311,"h":387.705,"l":386.545,"n":231,"o":387.7,"t":"2026-09-25T18:30:00Z","v":4749,"vw":387.103297},{"c":386.9,"h":387.03,"l":386.625,"n":338,"o":386.785,"t":"2026-09-25T18:45:00Z","v":7386,"vw":386.855214},{"c":387.11,"h":387.11,"l":386.34,"n":277,"o":387.03,"t":"2026-09-25T19:00:00Z","v":4162,"vw":386.655214},{"c":386.81,"h":387.17,"l":386.79,"n":270,"o":387.04,"t":"2026-09-25T19:15:00Z","v":2901,"vw":386.924728},{"c":388.47,"h":388.55,"l":386.99,"n":666,"o":387.02,"t":"2026-09-25T19:30:00Z","v":15287,"vw":387.375566},{"c":387.4,"h":389.13,"l":386.84,"n":1975,"o":388.47,"t":"2026-09-25T19:45:00Z","v":39670,"vw":387.599678},{"c":387.28,"h":387.28,"l":387.28,"n":76,"o":387.28,"t":"2026-09-25T20:00:00Z","v":74975,"vw":387.28},{"c":387.29,"h":387.29,"l":387.29,"n":2,"o":387.29,"t":"2026-09-28T08:00:00Z","v":68,"vw":387.29},{"c":383.75,"h":385.68,"l":383.5,"n":173,"o":385.48,"t":"2026-09-28T13:30:00Z","v":2750,"vw":384.894006},{"c":386.935,"h":387.49,"l":386.09,"n":255,"o":386.75,"t":"2026-09-28T13:45:00Z","v":7139,"vw":386.866863},{"c":388.682,"h":389.81,"l":388,"n":117,"o":388,"t":"2026-09-28T14:00:00Z","v":1068,"vw":388.818879},{"c":388.615,"h":388.935,"l":387.955,"n":196,"o":388.935,"t":"2026-09-28T14:15:00Z","v":2599,"vw":388.548522},{"c":389.59,"h":389.68,"l":389.07,"n":201,"o":389.27,"t":"2026-09-28T14:30:00Z","v":2425,"vw":389.349213},{"c":388.64,"h":390.43,"l":388.64,"n":256,"o":389.85,"t":"2026-09-28T14:45:00Z","v":3644,"vw":389.787529},{"c":388.715,"h":389.26,"l":388.04,"n":254,"o":389.25,"t":"2026-09-28T15:00:00Z","v":2997,"vw":388.798372},{"c":388.49,"h":389.29,"l":388.32,"n":297,"o":388.7125,"t":"2026-09-28T15:15:00Z","v":4229,"vw":388.790067},{"c":388.425,"h":389.46,"l":388.36,"n":255,"o":388.53,"t":"2026-09-28T15:30:00Z","v":2621,"vw":388.74794},{"c":388.495,"h":388.525,"l":387.93,"n":261,"o":388.31,"t":"2026-09-28T15:45:00Z","v":3666,"vw":388.241174},{"c":389.385,"h":389.385,"l":388.915,"n":75,"o":388.945,"t":"2026-09-28T16:00:00Z","v":1540,"vw":389.108077},{"c":391.31,"h":392.4838,"l":389.24,"n":384,"o":389.45,"t":"2026-09-28T16:15:00Z","v":4245,"vw":390.542923},{"c":389.7725,"h":390.83,"l":389.55,"n":149,"o":390.6,"t":"2026-09-28T16:30:00Z","v":826,"vw":390.260266},{"c":387.82,"h":389.5425,"l":387.82,"n":142,"o":389.5425,"t":"2026-09-28T16:45:00Z","v":859,"vw":388.349},{"c":389.955,"h":390.3513,"l":387.77,"n":187,"o":387.805,"t":"2026-09-28T17:00:00Z","v":2039,"vw":388.882885},{"c":388.31,"h":389.15,"l":388.18,"n":200,"o":389.15,"t":"2026-09-28T17:15:00Z","v":1800,"vw":388.516122},{"c":389.2585,"h":389.4999,"l":388.45,"n":178,"o":388.64,"t":"2026-09-28T17:30:00Z","v":2403,"vw":388.849907},{"c":389.57,"h":389.62,"l":388.38,"n":185,"o":388.48,"t":"2026-09-28T17:45:00Z","v":1850,"vw":388.971612},{"c":389.25,"h":389.27,"l":388.2923,"n":279,"o":388.63,"t":"2026-09-28T18:00:00Z","v":3361,"vw":388.822382},{"c":389.525,"h":390.04,"l":389.18,"n":351,"o":389.275,"t":"2026-09-28T18:15:00Z","v":4826,"vw":389.397522},{"c":390.425,"h":390.525,"l":389.2,"n":276,"o":389.2,"t":"2026-09-28T18:30:00Z","v":3466,"vw":389.939048},{"c":390.895,"h":391.1,"l":389.765,"n":368,"o":390.4675,"t":"2026-09-28T18:45:00Z","v":4438,"vw":390.490119},{"c":390.82,"h":391.56,"l":390.31,"n":381,"o":390.91,"t":"2026-09-28T19:00:00Z","v":5353,"vw":390.95943},{"c":392.03,"h":392.23,"l":390.8,"n":489,"o":391.07,"t":"2026-09-28T19:15:00Z","v":7340,"vw":391.576113},{"c":392.375,"h":392.4,"l":391.98,"n":715,"o":392.065,"t":"2026-09-28T19:30:00Z","v":9682,"vw":392.190011},{"c":391.67,"h":392.99,"l":391.205,"n":1991,"o":392.31,"t":"2026-09-28T19:45:00Z","v":28623,"vw":391.967683},{"c":391.53,"h":391.53,"l":391.39,"n":77,"o":391.39,"t":"2026-09-28T20:00:00Z","v":52069,"vw":391.529684},{"c":391.65,"h":391.65,"l":390.01,"n":2,"o":390.01,"t":"2026-09-29T13:15:00Z","v":198,"vw":390.83},{"c":388.075,"h":389.55,"l":386.69,"n":55,"o":389.55,"t":"2026-09-29T13:30:00Z","v":1819,"vw":389.260375},{"c":387.6938,"h":389.04,"l":387.66,"n":184,"o":388.53,"t":"2026-09-29T13:45:00Z","v":1660,"vw":388.227851},{"c":386.84,"h":388.18,"l":386.84,"n":236,"o":387.7,"t":"2026-09-29T14:00:00Z","v":2143,"vw":387.340939},{"c":383.98,"h":386.52,"l":383.98,"n":148,"o":386.52,"t":"2026-09-29T14:15:00Z","v":1265,"vw":384.753117},{"c":384.41,"h":384.6614,"l":383.23,"n":385,"o":384.5075,"t":"2026-09-29T14:30:00Z","v":6171,"vw":384.020081},{"c":384.685,"h":385.3,"l":384.07,"n":121,"o":384.3,"t":"2026-09-29T14:45:00Z","v":1591,"vw":384.658675},{"c":383.5099,"h":384.49,"l":382.59,"n":261,"o":383.85,"t":"2026-09-29T15:00:00Z","v":3685,"vw":383.451131},{"c":381.125,"h":383.4579,"l":381.125,"n":205,"o":383.4579,"t":"2026-09-29T15:15:00Z","v":3754,"vw":382.079104},{"c":382.65,"h":383.06,"l":381.57,"n":216,"o":381.95,"t":"2026-09-29T15:30:00Z","v":2704,"vw":382.451765},{"c":383.11,"h":383.94,"l":383.045,"n":111,"o":383.34,"t":"2026-09-29T15:45:00Z","v":2331,"vw":383.567198},{"c":383.875,"h":384.09,"l":382.82,"n":199,"o":383.7775,"t":"2026-09-29T16:00:00Z","v":2298,"vw":383.429963},{"c":385.07,"h":385.43,"l":383.885,"n":245,"o":384.04,"t":"2026-09-29T16:15:00Z","v":3440,"vw":384.769978},{"c":384.32,"h":385.045,"l":384.32,"n":212,"o":384.76,"t":"2026-09-29T16:30:00Z","v":2193,"vw":384.722608},{"c":384.9,"h":385.255,"l":384.205,"n":215,"o":384.3,"t":"2026-09-29T16:45:00Z","v":3602,"vw":384.750147},{"c":386.4,"h":386.47,"l":384.895,"n":220,"o":385.32,"t":"2026-09-29T17:00:00Z","v":2671,"vw":385.541707},{"c":385.28,"h":386.59,"l":385.28,"n":198,"o":386.57,"t":"2026-09-29T17:15:00Z","v":2312,"vw":385.826182},{"c":385.9651,"h":386.25,"l":385.42,"n":248,"o":385.43,"t":"2026-09-29T17:30:00Z","v":2956,"vw":385.915438},{"c":385.57,"h":386.22,"l":385.13,"n":243,"o":385.965,"t":"2026-09-29T17:45:00Z","v":3070,"vw":385.687313},{"c":385.54,"h":386.0299,"l":385.225,"n":329,"o":385.68,"t":"2026-09-29T18:00:00Z","v":3312,"vw":385.490694},{"c":385.57,"h":386.25,"l":385.57,"n":244,"o":386.01,"t":"2026-09-29T18:15:00Z","v":2148,"vw":385.878649},{"c":385.985,"h":386.83,"l":385.46,"n":329,"o":385.59,"t":"2026-09-29T18:30:00Z","v":4707,"vw":385.906845},{"c":387.435,"h":387.435,"l":385.7416,"n":278,"o":386.3,"t":"2026-09-29T18:45:00Z","v":4410,"vw":386.380902},{"c":387.01,"h":387.79,"l":386.63,"n":539,"o":387.18,"t":"2026-09-29T19:00:00Z","v":7572,"vw":387.315829},{"c":387.82,"h":387.925,"l":386.52,"n":352,"o":386.9,"t":"2026-09-29T19:15:00Z","v":5547,"vw":387.155972},{"c":388.15,"h":388.844,"l":387.73,"n":616,"o":387.81,"t":"2026-09-29T19:30:00Z","v":8046,"vw":388.296533},{"c":387.39,"h":388.43,"l":387.13,"n":1612,"o":388.26,"t":"2026-09-29T19:45:00Z","v":24713,"vw":387.802763},{"c":387.19,"h":387.4,"l":387.19,"n":69,"o":387.4,"t":"2026-09-29T20:00:00Z","v":54816,"vw":387.190316},{"c":387.93,"h":390.135,"l":387.35,"n":86,"o":388.22,"t":"2026-09-30T13:30:00Z","v":1937,"vw":388.246525},{"c":388.345,"h":388.54,"l":385.89,"n":173,"o":387.43,"t":"2026-09-30T14:00:00Z","v":2389,"vw":387.448768},{"c":386.2625,"h":389.4099,"l":386.235,"n":356,"o":387.115,"t":"2026-09-30T14:15:00Z","v":5996,"vw":387.066714},{"c":385.24,"h":385.73,"l":384.03,"n":162,"o":385,"t":"2026-09-30T14:30:00Z","v":1731,"vw":384.926314},{"c":385.665,"h":386.86,"l":384.76,"n":289,"o":384.85,"t":"2026-09-30T14:45:00Z","v":3018,"vw":385.666655},{"c":385.52,"h":385.58,"l":384.835,"n":330,"o":385.58,"t":"2026-09-30T15:00:00Z","v":3600,"vw":385.369845},{"c":385.38,"h":386.15,"l":385.14,"n":268,"o":386.09,"t":"2026-09-30T15:15:00Z","v":2577,"vw":385.759398},{"c":384.37,"h":385.35,"l":383.81,"n":234,"o":385.195,"t":"2026-09-30T15:30:00Z","v":2699,"vw":384.797433},{"c":384.89,"h":384.926,"l":383.91,"n":278,"o":384.08,"t":"2026-09-30T15:45:00Z","v":3371,"vw":384.263079},{"c":385.22,"h":385.335,"l":384.6,"n":170,"o":384.6,"t":"2026-09-30T16:00:00Z","v":2218,"vw":385.016922},{"c":385.755,"h":386.345,"l":385.21,"n":238,"o":385.46,"t":"2026-09-30T16:15:00Z","v":2703,"vw":385.766718},{"c":385.715,"h":387.3199,"l":385.2401,"n":274,"o":386.19,"t":"2026-09-30T16:30:00Z","v":3113,"vw":385.9187},{"c":384.955,"h":385.72,"l":384.955,"n":156,"o":385.72,"t":"2026-09-30T16:45:00Z","v":1910,"vw":385.26699},{"c":385.49,"h":385.765,"l":384.94,"n":86,"o":384.94,"t":"2026-09-30T17:00:00Z","v":966,"vw":385.310319},{"c":385.98,"h":385.98,"l":385.02,"n":285,"o":385.18,"t":"2026-09-30T17:15:00Z","v":2250,"vw":385.52351},{"c":386.23,"h":386.23,"l":385.47,"n":143,"o":385.905,"t":"2026-09-30T17:30:00Z","v":1478,"vw":385.972595},{"c":386.1,"h":386.16,"l":385.73,"n":262,"o":385.77,"t":"2026-09-30T17:45:00Z","v":3016,"vw":385.903757},{"c":386.515,"h":386.515,"l":385.82,"n":103,"o":386.175,"t":"2026-09-30T18:00:00Z","v":1252,"vw":386.208664},{"c":386.8,"h":387.27,"l":386.0051,"n":426,"o":386.0051,"t":"2026-09-30T18:15:00Z","v":10729,"vw":386.521173},{"c":386.895,"h":387.505,"l":386.79,"n":407,"o":387.135,"t":"2026-09-30T18:30:00Z","v":8344,"vw":387.016286},{"c":387.54,"h":387.845,"l":386.52,"n":537,"o":386.53,"t":"2026-09-30T18:45:00Z","v":8174,"vw":387.051425},{"c":386.89,"h":388.035,"l":386.5501,"n":429,"o":387.65,"t":"2026-09-30T19:00:00Z","v":5873,"vw":387.047588},{"c":386.6075,"h":387.98,"l":386.495,"n":588,"o":386.8675,"t":"2026-09-30T19:15:00Z","v":13688,"vw":387.107665},{"c":386.33,"h":387.475,"l":386.23,"n":784,"o":386.59,"t":"2026-09-30T19:30:00Z","v":12162,"vw":386.741049},{"c":384.78,"h":387.27,"l":384.52,"n":1930,"o":386.33,"t":"2026-09-30T19:45:00Z","v":39630,"vw":385.999829},{"c":384.75,"h":384.75,"l":384.75,"n":56,"o":384.75,"t":"2026-09-30T20:00:00Z","v":100441,"vw":384.75},{"c":382.04,"h":385.6,"l":380.38,"n":353,"o":383.19,"t":"2026-10-01T13:30:00Z","v":6017,"vw":382.590105},{"c":385.215,"h":385.81,"l":383.31,"n":408,"o":383.57,"t":"2026-10-01T13:45:00Z","v":8248,"vw":383.984907},{"c":384.84,"h":385.65,"l":382.7401,"n":432,"o":385.65,"t":"2026-10-01T14:00:00Z","v":8929,"vw":384.460452},{"c":385.6775,"h":386.55,"l":384.81,"n":229,"o":385.56,"t":"2026-10-01T14:15:00Z","v":2982,"vw":385.385585},{"c":386.15,"h":387.46,"l":385.84,"n":271,"o":386.56,"t":"2026-10-01T14:30:00Z","v":3275,"vw":386.415019},{"c":384.48,"h":386.685,"l":384.48,"n":257,"o":386.66,"t":"2026-10-01T14:45:00Z","v":3247,"vw":385.857922},{"c":385.98,"h":385.98,"l":383.9651,"n":261,"o":384.48,"t":"2026-10-01T15:00:00Z","v":3333,"vw":384.858437},{"c":386.135,"h":386.79,"l":385.32,"n":197,"o":385.35,"t":"2026-10-01T15:15:00Z","v":2862,"vw":385.701548},{"c":386.445,"h":387.1,"l":386.16,"n":290,"o":386.72,"t":"2026-10-01T15:30:00Z","v":3977,"vw":386.663897},{"c":388.29,"h":388.57,"l":386.45,"n":256,"o":386.45,"t":"2026-10-01T15:45:00Z","v":3202,"vw":387.988388},{"c":388.83,"h":389.19,"l":388.18,"n":242,"o":388.22,"t":"2026-10-01T16:00:00Z","v":2677,"vw":388.70077},{"c":389.09,"h":389.215,"l":388.74,"n":149,"o":388.84,"t":"2026-10-01T16:15:00Z","v":1588,"vw":388.952027},{"c":389.97,"h":390.11,"l":389.08,"n":330,"o":389.08,"t":"2026-10-01T16:30:00Z","v":3582,"vw":389.5893},{"c":388.38,"h":390.11,"l":388.38,"n":326,"o":390.09,"t":"2026-10-01T16:45:00Z","v":4957,"vw":389.676556},{"c":390.03,"h":390.57,"l":389.29,"n":434,"o":389.29,"t":"2026-10-01T17:00:00Z","v":5772,"vw":390.134849},{"c":390.8725,"h":391.39,"l":390.39,"n":350,"o":390.39,"t":"2026-10-01T17:15:00Z","v":4885,"vw":390.861806},{"c":390.75,"h":391.66,"l":390.27,"n":545,"o":390.98,"t":"2026-10-01T17:30:00Z","v":8298,"vw":390.812172},{"c":390.06,"h":391.64,"l":389.75,"n":479,"o":390.64,"t":"2026-10-01T17:45:00Z","v":6097,"vw":390.563616},{"c":390.91,"h":390.97,"l":389.71,"n":415,"o":390.08,"t":"2026-10-01T18:00:00Z","v":4643,"vw":390.265964},{"c":390.965,"h":391.55,"l":390.39,"n":403,"o":390.55,"t":"2026-10-01T18:15:00Z","v":5373,"vw":390.833588},{"c":390.57,"h":391.5,"l":390.4001,"n":412,"o":390.78,"t":"2026-10-01T18:30:00Z","v":4843,"vw":390.933062},{"c":390.53,"h":390.53,"l":389.745,"n":587,"o":390.37,"t":"2026-10-01T18:45:00Z","v":6563,"vw":390.187506},{"c":391.55,"h":391.92,"l":390.56,"n":365,"o":390.56,"t":"2026-10-01T19:00:00Z","v":5646,"vw":391.1099},{"c":391.7,"h":391.935,"l":391.35,"n":339,"o":391.48,"t":"2026-10-01T19:15:00Z","v":4568,"vw":391.619174},{"c":392.155,"h":392.54,"l":391.42,"n":663,"o":391.77,"t":"2026-10-01T19:30:00Z","v":7277,"vw":392.220232},{"c":393.18,"h":393.66,"l":391.65,"n":2470,"o":391.84,"t":"2026-10-01T19:45:00Z","v":52542,"vw":392.960467},{"c":393.04,"h":393.04,"l":393.04,"n":61,"o":393.04,"t":"2026-10-01T20:00:00Z","v":75975,"vw":393.04},{"c":396.94,"h":401.4999,"l":394.54,"n":283,"o":396.8,"t":"2026-10-02T13:30:00Z","v":5767,"vw":398.451362},{"c":398.5,"h":399.69,"l":397.58,"n":385,"o":398.145,"t":"2026-10-02T13:45:00Z","v":6745,"vw":398.593788},{"c":399.18,"h":399.445,"l":398.005,"n":427,"o":398.37,"t":"2026-10-02T14:00:00Z","v":7202,"vw":398.722692},{"c":399.175,"h":400.56,"l":398.72,"n":295,"o":399.1875,"t":"2026-10-02T14:15:00Z","v":3446,"vw":399.740497},{"c":401.96,"h":402.46,"l":399.1725,"n":496,"o":399.1725,"t":"2026-10-02T14:30:00Z","v":8780,"vw":401.382281},{"c":403.15,"h":403.61,"l":401.71,"n":410,"o":402.19,"t":"2026-10-02T14:45:00Z","v":7423,"vw":402.731879},{"c":400.44,"h":403.33,"l":399.26,"n":483,"o":403.15,"t":"2026-10-02T15:00:00Z","v":8924,"vw":402.10956},{"c":401.36,"h":401.62,"l":399.77,"n":475,"o":400.5,"t":"2026-10-02T15:15:00Z","v":15622,"vw":400.416543},{"c":400.47,"h":401.365,"l":400.47,"n":332,"o":401.365,"t":"2026-10-02T15:30:00Z","v":5719,"vw":400.665555},{"c":400.805,"h":401.04,"l":400.285,"n":169,"o":400.31,"t":"2026-10-02T15:45:00Z","v":1809,"vw":400.667677},{"c":400.05,"h":401.17,"l":399.675,"n":321,"o":401.1,"t":"2026-10-02T16:00:00Z","v":4835,"vw":400.314564},{"c":399.5,"h":400.1164,"l":399.385,"n":123,"o":400.025,"t":"2026-10-02T16:15:00Z","v":1759,"vw":399.625123},{"c":399.56,"h":400.0179,"l":399.28,"n":294,"o":399.39,"t":"2026-10-02T16:30:00Z","v":3861,"vw":399.577872},{"c":399.18,"h":399.48,"l":398.95,"n":200,"o":399.335,"t":"2026-10-02T16:45:00Z","v":3244,"vw":399.218759},{"c":399.15,"h":399.725,"l":398.96,"n":218,"o":399.36,"t":"2026-10-02T17:00:00Z","v":4358,"vw":399.217548},{"c":398.96,"h":399.46,"l":398.65,"n":191,"o":399.345,"t":"2026-10-02T17:15:00Z","v":4366,"vw":399.076139},{"c":398.73,"h":399.52,"l":398.5718,"n":249,"o":398.95,"t":"2026-10-02T17:30:00Z","v":5465,"vw":399.142902},{"c":397.75,"h":398.71,"l":397.47,"n":329,"o":398.7,"t":"2026-10-02T17:45:00Z","v":8372,"vw":397.916668},{"c":398.3,"h":398.57,"l":397.8701,"n":309,"o":397.885,"t":"2026-10-02T18:00:00Z","v":5646,"vw":398.1476},{"c":398.33,"h":398.33,"l":397.85,"n":223,"o":398.03,"t":"2026-10-02T18:15:00Z","v":4037,"vw":398.005351},{"c":399.79,"h":399.845,"l":398.34,"n":318,"o":398.35,"t":"2026-10-02T18:30:00Z","v":4492,"vw":399.109324},{"c":398.93,"h":399.785,"l":398.56,"n":509,"o":399.785,"t":"2026-10-02T18:45:00Z","v":9009,"vw":398.878508},{"c":399.495,"h":399.54,"l":398.7,"n":403,"o":398.9475,"t":"2026-10-02T19:00:00Z","v":5875,"vw":399.160988},{"c":400.1,"h":400.285,"l":399.18,"n":485,"o":399.67,"t":"2026-10-02T19:15:00Z","v":7490,"vw":399.653056},{"c":400.555,"h":400.555,"l":399.375,"n":689,"o":400.085,"t":"2026-10-02T19:30:00Z","v":11679,"vw":399.850328},{"c":400.13,"h":401.06,"l":398.69,"n":2051,"o":400.4,"t":"2026-10-02T19:45:00Z","v":44351,"vw":400.265202},{"c":400.31,"h":400.31,"l":400.12,"n":62,"o":400.12,"t":"2026-10-02T20:00:00Z","v":65122,"vw":400.308529},{"c":402.9,"h":402.9,"l":401,"n":12,"o":401,"t":"2026-10-05T08:15:00Z","v":562,"vw":401.712008},{"c":398.5,"h":398.5,"l":398.5,"n":24,"o":398.5,"t":"2026-10-05T08:30:00Z","v":297,"vw":398.5},{"c":400.5,"h":400.5,"l":400.5,"n":1,"o":400.5,"t":"2026-10-05T10:45:00Z","v":48,"vw":400.5},{"c":404.56,"h":410.01,"l":400.36,"n":311,"o":401.45,"t":"2026-10-05T13:30:00Z","v":7674,"vw":404.605481},{"c":404.5725,"h":405.02,"l":402.61,"n":306,"o":404.55,"t":"2026-10-05T13:45:00Z","v":4413,"vw":403.753498},{"c":406.78,"h":408.695,"l":405.31,"n":413,"o":405.31,"t":"2026-10-05T14:00:00Z","v":11958,"vw":407.615628},{"c":409.715,"h":411.68,"l":406.875,"n":459,"o":406.875,"t":"2026-10-05T14:15:00Z","v":12387,"vw":410.470891},{"c":409.005,"h":410.619,"l":408.05,"n":415,"o":409.705,"t":"2026-10-05T14:30:00Z","v":6739,"vw":408.881448},{"c":409.29,"h":409.29,"l":407.41,"n":332,"o":408.06,"t":"2026-10-05T14:45:00Z","v":4962,"vw":408.226466},{"c":407.73,"h":409.01,"l":407.72,"n":193,"o":409.01,"t":"2026-10-05T15:00:00Z","v":3078,"vw":408.476376},{"c":407.55,"h":407.87,"l":407.035,"n":243,"o":407.71,"t":"2026-10-05T15:15:00Z","v":3597,"vw":407.434093},{"c":408.7,"h":409.045,"l":407.3675,"n":168,"o":407.3675,"t":"2026-10-05T15:30:00Z","v":2668,"vw":408.526157},{"c":408.69,"h":409.58,"l":407.93,"n":243,"o":408.7,"t":"2026-10-05T15:45:00Z","v":3691,"vw":409.050964},{"c":410.17,"h":410.19,"l":408.855,"n":192,"o":408.975,"t":"2026-10-05T16:00:00Z","v":2810,"vw":409.480697},{"c":410.11,"h":410.11,"l":409.49,"n":213,"o":410.11,"t":"2026-10-05T16:15:00Z","v":3250,"vw":409.738899},{"c":411.35,"h":411.35,"l":409.26,"n":367,"o":410.11,"t":"2026-10-05T16:30:00Z","v":6253,"vw":410.019109},{"c":412.33,"h":412.33,"l":411.19,"n":428,"o":411.52,"t":"2026-10-05T16:45:00Z","v":15801,"vw":411.505542},{"c":413.34,"h":413.61,"l":412.05,"n":361,"o":412.05,"t":"2026-10-05T17:00:00Z","v":7942,"vw":413.198697},{"c":413.57,"h":413.57,"l":412.705,"n":263,"o":413.08,"t":"2026-10-05T17:15:00Z","v":3280,"vw":413.253981},{"c":413.73,"h":414.47,"l":413.305,"n":384,"o":413.305,"t":"2026-10-05T17:30:00Z","v":5711,"vw":413.926296},{"c":414.275,"h":414.465,"l":413.69,"n":357,"o":414.03,"t":"2026-10-05T17:45:00Z","v":4869,"vw":413.945117},{"c":415.35,"h":415.51,"l":414.405,"n":326,"o":414.405,"t":"2026-10-05T18:00:00Z","v":3424,"vw":414.798081},{"c":414.4,"h":415.62,"l":414.4,"n":457,"o":415.05,"t":"2026-10-05T18:15:00Z","v":7522,"vw":414.954024},{"c":414.37,"h":414.66,"l":414.12,"n":315,"o":414.355,"t":"2026-10-05T18:30:00Z","v":3736,"vw":414.453274},{"c":413.96,"h":414.345,"l":413.34,"n":319,"o":414.345,"t":"2026-10-05T18:45:00Z","v":4805,"vw":413.887583},{"c":414.335,"h":414.955,"l":413.6,"n":552,"o":413.97,"t":"2026-10-05T19:00:00Z","v":11355,"vw":414.380657},{"c":413.27,"h":414.32,"l":412.885,"n":436,"o":414.32,"t":"2026-10-05T19:15:00Z","v":7150,"vw":413.480661},{"c":411.7,"h":413.22,"l":411.7,"n":820,"o":413.22,"t":"2026-10-05T19:30:00Z","v":11614,"vw":412.372947},{"c":408.4,"h":411.805,"l":407.97,"n":2228,"o":411.65,"t":"2026-10-05T19:45:00Z","v":49265,"vw":408.914675},{"c":408.24,"h":408.24,"l":408.24,"n":66,"o":408.24,"t":"2026-10-05T20:00:00Z","v":163044,"vw":408.24},{"c":406.265,"h":412.99,"l":406.265,"n":155,"o":410.99,"t":"2026-10-06T13:30:00Z","v":2620,"vw":410.069511},{"c":405.61,"h":406.045,"l":405.46,"n":145,"o":405.725,"t":"2026-10-06T13:45:00Z","v":1582,"vw":405.779437},{"c":406.965,"h":407.3075,"l":405.79,"n":379,"o":406.22,"t":"2026-10-06T14:00:00Z","v":3915,"vw":406.576078},{"c":404.69,"h":406.9625,"l":404.69,"n":223,"o":406.9625,"t":"2026-10-06T14:15:00Z","v":2007,"vw":405.443039},{"c":404.39,"h":405.46,"l":404.14,"n":393,"o":404.77,"t":"2026-10-06T14:30:00Z","v":8037,"vw":404.671391},{"c":404.1925,"h":405.165,"l":404.1925,"n":184,"o":404.265,"t":"2026-10-06T14:45:00Z","v":2073,"vw":404.905388},{"c":406.435,"h":407.4899,"l":404.235,"n":286,"o":404.41,"t":"2026-10-06T15:00:00Z","v":5978,"vw":405.86391},{"c":406.69,"h":406.895,"l":406.48,"n":123,"o":406.665,"t":"2026-10-06T15:15:00Z","v":2703,"vw":406.619741},{"c":406.435,"h":407.7299,"l":406.1,"n":250,"o":406.78,"t":"2026-10-06T15:30:00Z","v":2770,"vw":406.777563},{"c":406.33,"h":406.505,"l":405.91,"n":193,"o":406.435,"t":"2026-10-06T15:45:00Z","v":2222,"vw":406.012703},{"c":406.41,"h":407.1,"l":406.02,"n":208,"o":406.03,"t":"2026-10-06T16:00:00Z","v":2569,"vw":406.489432},{"c":406.43,"h":406.7799,"l":406.41,"n":120,"o":406.41,"t":"2026-10-06T16:15:00Z","v":1430,"vw":406.600816},{"c":406.5,"h":406.96,"l":406.33,"n":224,"o":406.96,"t":"2026-10-06T16:30:00Z","v":2658,"vw":406.573919},{"c":406.03,"h":406.58,"l":405.42,"n":175,"o":406.44,"t":"2026-10-06T16:45:00Z","v":1729,"vw":406.215119},{"c":406.87,"h":406.8709,"l":405.8,"n":260,"o":405.8,"t":"2026-10-06T17:00:00Z","v":2018,"vw":406.352762},{"c":406.88,"h":406.88,"l":406.28,"n":120,"o":406.58,"t":"2026-10-06T17:15:00Z","v":1101,"vw":406.576425},{"c":407.04,"h":407.04,"l":406.52,"n":349,"o":406.89,"t":"2026-10-06T17:30:00Z","v":4209,"vw":406.751872},{"c":406.96,"h":407.39,"l":406.84,"n":201,"o":407.39,"t":"2026-10-06T17:45:00Z","v":2285,"vw":407.194727},{"c":406.635,"h":406.96,"l":406.37,"n":257,"o":406.96,"t":"2026-10-06T18:00:00Z","v":3368,"vw":406.661163},{"c":406.85,"h":407.095,"l":406.6,"n":178,"o":406.99,"t":"2026-10-06T18:15:00Z","v":2346,"vw":406.869196},{"c":405.87,"h":406.85,"l":405.04,"n":467,"o":406.85,"t":"2026-10-06T18:30:00Z","v":11282,"vw":405.906025},{"c":405.66,"h":405.76,"l":405.44,"n":125,"o":405.585,"t":"2026-10-06T18:45:00Z","v":1102,"vw":405.626352},{"c":404.92,"h":405.665,"l":404.58,"n":279,"o":405.66,"t":"2026-10-06T19:00:00Z","v":3538,"vw":405.1139},{"c":403.6516,"h":404.92,"l":403.51,"n":461,"o":404.92,"t":"2026-10-06T19:15:00Z","v":6829,"vw":404.318772},{"c":403.1,"h":404.37,"l":403,"n":625,"o":403.77,"t":"2026-10-06T19:30:00Z","v":8772,"vw":403.654991},{"c":401.49,"h":403.33,"l":401.325,"n":2258,"o":403.16,"t":"2026-10-06T19:45:00Z","v":44376,"vw":401.986728},{"c":401.49,"h":401.49,"l":401.49,"n":51,"o":401.49,"t":"2026-10-06T20:00:00Z","v":58926,"vw":401.49},{"c":401.5,"h":401.5,"l":401.5,"n":3,"o":401.5,"t":"2026-10-06T22:15:00Z","v":301,"vw":401.5},{"c":398.05,"h":398.675,"l":395.27,"n":213,"o":397.6,"t":"2026-10-07T13:30:00Z","v":5623,"vw":397.17613},{"c":396.9925,"h":398.47,"l":396.72,"n":222,"o":398.47,"t":"2026-10-07T13:45:00Z","v":2022,"vw":397.669572},{"c":395.65,"h":396.69,"l":395.115,"n":334,"o":396.26,"t":"2026-10-07T14:00:00Z","v":5525,"vw":396.124717},{"c":395.92,"h":397.64,"l":395.92,"n":269,"o":396.55,"t":"2026-10-07T14:15:00Z","v":3609,"vw":397.013087},{"c":395.73,"h":396.4187,"l":395.02,"n":338,"o":396.31,"t":"2026-10-07T14:30:00Z","v":3896,"vw":395.826364},{"c":396.84,"h":397.735,"l":395.01,"n":618,"o":395.01,"t":"2026-10-07T14:45:00Z","v":9987,"vw":396.895999},{"c":396.46,"h":396.67,"l":395.96,"n":323,"o":396.66,"t":"2026-10-07T15:00:00Z","v":5219,"vw":396.445363},{"c":395.375,"h":396.38,"l":395.121658,"n":277,"o":396.38,"t":"2026-10-07T15:15:00Z","v":3145,"vw":395.631174},{"c":394.9125,"h":395.42,"l":394.43,"n":397,"o":395.04,"t":"2026-10-07T15:30:00Z","v":9347,"vw":394.793139},{"c":394.98,"h":395.33,"l":394.03,"n":380,"o":394.875,"t":"2026-10-07T15:45:00Z","v":4393,"vw":394.537973},{"c":395.69,"h":395.7899,"l":394.97,"n":171,"o":394.97,"t":"2026-10-07T16:00:00Z","v":1466,"vw":395.464319},{"c":395.19,"h":395.93,"l":394.54,"n":247,"o":395.6,"t":"2026-10-07T16:15:00Z","v":4313,"vw":395.245318},{"c":395.62,"h":395.62,"l":394.92,"n":223,"o":395.34,"t":"2026-10-07T16:30:00Z","v":2823,"vw":395.355426},{"c":396.38,"h":396.93,"l":395.51,"n":287,"o":395.62,"t":"2026-10-07T16:45:00Z","v":3462,"vw":395.972664},{"c":398.32,"h":398.32,"l":397.1,"n":215,"o":397.1,"t":"2026-10-07T17:00:00Z","v":1648,"vw":397.752083},{"c":399.6111,"h":399.67,"l":398.33,"n":372,"o":398.33,"t":"2026-10-07T17:15:00Z","v":5399,"vw":399.03719},{"c":398.78,"h":399.46,"l":398.7,"n":419,"o":399.29,"t":"2026-10-07T17:30:00Z","v":5244,"vw":399.174529},{"c":399.07,"h":399.395,"l":399.04,"n":253,"o":399.055,"t":"2026-10-07T17:45:00Z","v":3187,"vw":399.257088},{"c":398.8,"h":399.7,"l":398.525,"n":542,"o":399.21,"t":"2026-10-07T18:00:00Z","v":7811,"vw":399.221731},{"c":398.6175,"h":398.87,"l":398.07,"n":380,"o":398.51,"t":"2026-10-07T18:15:00Z","v":4797,"vw":398.486382},{"c":397.23,"h":398.59,"l":397.23,"n":388,"o":398.19,"t":"2026-10-07T18:30:00Z","v":5077,"vw":397.945915},{"c":397.705,"h":397.87,"l":397.26,"n":383,"o":397.47,"t":"2026-10-07T18:45:00Z","v":5889,"vw":397.600119},{"c":397.865,"h":398.08,"l":397.66,"n":383,"o":397.835,"t":"2026-10-07T19:00:00Z","v":10067,"vw":397.739247},{"c":397.945,"h":398.525,"l":397.69,"n":585,"o":397.87,"t":"2026-10-07T19:15:00Z","v":9744,"vw":398.169204},{"c":397.33,"h":398.17,"l":397.3,"n":580,"o":397.94,"t":"2026-10-07T19:30:00Z","v":8353,"vw":397.648276},{"c":396.22,"h":397.3925,"l":395.68,"n":1945,"o":397.3675,"t":"2026-10-07T19:45:00Z","v":37833,"vw":396.496675},{"c":396.22,"h":396.45,"l":396.22,"n":56,"o":396.45,"t":"2026-10-07T20:00:00Z","v":82355,"vw":396.220323},{"c":395.49,"h":396.01,"l":394.01,"n":38,"o":396.01,"t":"2026-10-08T10:00:00Z","v":657,"vw":395.677352},{"c":393.5,"h":393.5,"l":393.5,"n":13,"o":393.5,"t":"2026-10-08T10:15:00Z","v":323,"vw":393.5},{"c":395.49,"h":395.49,"l":395.49,"n":6,"o":395.49,"t":"2026-10-08T12:30:00Z","v":88,"vw":395.49},{"c":396,"h":396.01,"l":396,"n":33,"o":396.01,"t":"2026-10-08T13:00:00Z","v":464,"vw":396.008596},{"c":396.72,"h":396.72,"l":396.72,"n":1,"o":396.72,"t":"2026-10-08T13:15:00Z","v":100,"vw":396.72},{"c":397.85,"h":400.78,"l":395,"n":119,"o":395,"t":"2026-10-08T13:30:00Z","v":3839,"vw":396.858446},{"c":399.97,"h":400.6615,"l":397.485,"n":188,"o":397.485,"t":"2026-10-08T13:45:00Z","v":4086,"vw":399.517426},{"c":399.54,"h":399.67,"l":397.48,"n":235,"o":399.67,"t":"2026-10-08T14:00:00Z","v":6170,"vw":398.462692},{"c":399.35,"h":400.3199,"l":398.535,"n":145,"o":399.42,"t":"2026-10-08T14:15:00Z","v":2252,"vw":399.563153},{"c":398.42,"h":399.61,"l":398.325,"n":275,"o":398.645,"t":"2026-10-08T14:30:00Z","v":6386,"vw":398.733808},{"c":397.54,"h":398.71,"l":397.42,"n":366,"o":397.87,"t":"2026-10-08T14:45:00Z","v":5616,"vw":398.089924},{"c":396.06,"h":397.94,"l":395.92,"n":356,"o":397.94,"t":"2026-10-08T15:00:00Z","v":8383,"vw":397.059894},{"c":396.89,"h":397.03,"l":395.64,"n":442,"o":396.205,"t":"2026-10-08T15:15:00Z","v":7214,"vw":396.250873},{"c":397.67,"h":397.74,"l":396.81,"n":223,"o":396.95,"t":"2026-10-08T15:30:00Z","v":3403,"vw":397.168189},{"c":397.695,"h":397.91,"l":397.48,"n":165,"o":397.67,"t":"2026-10-08T15:45:00Z","v":2514,"vw":397.693048},{"c":397.57,"h":397.965,"l":397.28,"n":212,"o":397.4,"t":"2026-10-08T16:00:00Z","v":3157,"vw":397.616317},{"c":397.05,"h":398.73,"l":396.6,"n":363,"o":397.06,"t":"2026-10-08T16:15:00Z","v":7510,"vw":397.635177},{"c":397.16,"h":397.27,"l":396.51,"n":259,"o":397.05,"t":"2026-10-08T16:30:00Z","v":4301,"vw":396.926669},{"c":398.81,"h":398.89,"l":397.16,"n":378,"o":397.16,"t":"2026-10-08T16:45:00Z","v":4955,"vw":398.032718},{"c":398.805,"h":398.805,"l":397.435,"n":369,"o":398.54,"t":"2026-10-08T17:00:00Z","v":7065,"vw":398.003748},{"c":398.88,"h":399.285,"l":398.05,"n":271,"o":398.57,"t":"2026-10-08T17:15:00Z","v":3088,"vw":398.714888},{"c":399.14,"h":399.14,"l":397.455,"n":233,"o":398.87,"t":"2026-10-08T17:30:00Z","v":3160,"vw":398.296725},{"c":400.13,"h":400.19,"l":399.125,"n":324,"o":399.525,"t":"2026-10-08T17:45:00Z","v":6100,"vw":399.49016},{"c":397.37,"h":399.76,"l":397.32,"n":354,"o":399.75,"t":"2026-10-08T18:00:00Z","v":5807,"vw":398.895417},{"c":396.64,"h":397.87,"l":396.62,"n":157,"o":397.39,"t":"2026-10-08T18:15:00Z","v":1697,"vw":397.063711},{"c":396.48,"h":397.155,"l":396.175,"n":299,"o":397.15,"t":"2026-10-08T18:30:00Z","v":4028,"vw":396.560201},{"c":396.8,"h":397.19,"l":396.62,"n":334,"o":396.77,"t":"2026-10-08T18:45:00Z","v":4691,"vw":396.841333},{"c":397.36,"h":397.48,"l":396.795,"n":343,"o":396.795,"t":"2026-10-08T19:00:00Z","v":4965,"vw":397.129714},{"c":397.2,"h":397.84,"l":397.12,"n":388,"o":397.12,"t":"2026-10-08T19:15:00Z","v":5228,"vw":397.488509},{"c":397.405,"h":397.72,"l":396.89,"n":524,"o":397.13,"t":"2026-10-08T19:30:00Z","v":6425,"vw":397.220743},{"c":396.91,"h":398.11,"l":396.505,"n":1836,"o":397.12,"t":"2026-10-08T19:45:00Z","v":32504,"vw":397.252753},{"c":396.91,"h":396.91,"l":396.91,"n":51,"o":396.91,"t":"2026-10-08T20:00:00Z","v":51292,"vw":396.91},{"c":398,"h":398,"l":398,"n":2,"o":398,"t":"2026-10-08T23:15:00Z","v":252,"vw":398},{"c":398.58,"h":399.75,"l":396.195,"n":173,"o":399.58,"t":"2026-10-09T13:30:00Z","v":7616,"vw":398.436734},{"c":403.015,"h":403.015,"l":398.93,"n":271,"o":399.47,"t":"2026-10-09T13:45:00Z","v":4413,"vw":400.333563},{"c":400.94,"h":402.875,"l":400.32,"n":225,"o":402.55,"t":"2026-10-09T14:00:00Z","v":3009,"vw":401.708951},{"c":400.965,"h":401.885,"l":400.21,"n":287,"o":400.94,"t":"2026-10-09T14:15:00Z","v":3527,"vw":401.140397},{"c":400.44,"h":400.83,"l":400.211,"n":217,"o":400.815,"t":"2026-10-09T14:30:00Z","v":2746,"vw":400.569363},{"c":401.27,"h":401.63,"l":400.535,"n":173,"o":400.535,"t":"2026-10-09T14:45:00Z","v":1947,"vw":401.11608},{"c":403.1,"h":403.1,"l":401.625,"n":296,"o":401.625,"t":"2026-10-09T15:00:00Z","v":3644,"vw":402.396964},{"c":402.46,"h":403.515,"l":402.46,"n":201,"o":402.9975,"t":"2026-10-09T15:15:00Z","v":2076,"vw":403.123821},{"c":401.33,"h":403.15,"l":401.33,"n":286,"o":403,"t":"2026-10-09T15:30:00Z","v":3363,"vw":402.307614},{"c":402.19,"h":402.19,"l":400.72,"n":157,"o":401.235,"t":"2026-10-09T15:45:00Z","v":1606,"vw":401.229968},{"c":402.15,"h":402.15,"l":401.43,"n":84,"o":401.635,"t":"2026-10-09T16:00:00Z","v":947,"vw":401.865718},{"c":402.06,"h":402.7,"l":401.72,"n":230,"o":402.155,"t":"2026-10-09T16:15:00Z","v":4440,"vw":402.462439},{"c":401.31,"h":402.055,"l":401.13,"n":159,"o":402.05,"t":"2026-10-09T16:30:00Z","v":2599,"vw":401.854256},{"c":401.695,"h":401.87,"l":401.02,"n":170,"o":401.305,"t":"2026-10-09T16:45:00Z","v":2581,"vw":401.414856},{"c":402.035,"h":403.045,"l":401.2,"n":294,"o":401.2,"t":"2026-10-09T17:00:00Z","v":6175,"vw":402.650186},{"c":403.56,"h":403.56,"l":402.48,"n":206,"o":402.48,"t":"2026-10-09T17:15:00Z","v":3991,"vw":402.913139},{"c":404.455,"h":404.47,"l":403.35,"n":318,"o":403.35,"t":"2026-10-09T17:30:00Z","v":5773,"vw":403.950726},{"c":405.09,"h":405.165,"l":404.19,"n":233,"o":404.42,"t":"2026-10-09T17:45:00Z","v":3653,"vw":404.635707},{"c":405.8,"h":405.81,"l":403.97,"n":305,"o":405.1,"t":"2026-10-09T18:00:00Z","v":5967,"vw":404.939854},{"c":405.07,"h":405.81,"l":404.82,"n":336,"o":405.59,"t":"2026-10-09T18:15:00Z","v":4768,"vw":405.360373},{"c":404.385,"h":405.165,"l":404.1275,"n":222,"o":405.065,"t":"2026-10-09T18:30:00Z","v":2837,"vw":404.579821},{"c":404.025,"h":404.385,"l":403.3925,"n":393,"o":404.385,"t":"2026-10-09T18:45:00Z","v":4851,"vw":404.027803},{"c":403.205,"h":404.305,"l":402.81,"n":252,"o":404.03,"t":"2026-10-09T19:00:00Z","v":3625,"vw":403.696194},{"c":402.745,"h":403.62,"l":402.63,"n":349,"o":403.2,"t":"2026-10-09T19:15:00Z","v":3650,"vw":403.134096},{"c":402.72,"h":403.26,"l":402.52,"n":495,"o":402.52,"t":"2026-10-09T19:30:00Z","v":4852,"vw":402.865987},{"c":402.56,"h":402.82,"l":401.28,"n":1479,"o":402.7,"t":"2026-10-09T19:45:00Z","v":22556,"vw":402.106635},{"c":403,"h":403,"l":402.45,"n":43,"o":402.45,"t":"2026-10-09T20:00:00Z","v":48049,"vw":402.450942},{"c":402.5,"h":402.5,"l":402.5,"n":6,"o":402.5,"t":"2026-10-09T20:45:00Z","v":404,"vw":402.5},{"c":402.5,"h":402.5,"l":402.5,"n":4,"o":402.5,"t":"2026-10-09T21:00:00Z","v":86,"vw":402.5},{"c":403.8,"h":404.29,"l":399.41,"n":190,"o":399.41,"t":"2026-10-12T13:30:00Z","v":3123,"vw":401.292047},{"c":402.64,"h":403.89,"l":402.6,"n":233,"o":403.52,"t":"2026-10-12T13:45:00Z","v":4193,"vw":403.097007},{"c":403.255,"h":403.79,"l":402.32,"n":243,"o":402.93,"t":"2026-10-12T14:00:00Z","v":2362,"vw":402.935714},{"c":402.98,"h":403.98,"l":402.415,"n":245,"o":402.95,"t":"2026-10-12T14:15:00Z","v":3408,"vw":403.058563},{"c":403.07,"h":403.495,"l":402.35,"n":287,"o":402.88,"t":"2026-10-12T14:30:00Z","v":3470,"vw":402.999528},{"c":402.98,"h":403.375,"l":402.88,"n":88,"o":403.375,"t":"2026-10-12T14:45:00Z","v":1042,"vw":403.046997},{"c":403.375,"h":403.375,"l":402.96,"n":114,"o":403,"t":"2026-10-12T15:00:00Z","v":1568,"vw":403.101214},{"c":404.6,"h":404.6,"l":403.69,"n":118,"o":403.79,"t":"2026-10-12T15:15:00Z","v":2233,"vw":404.117317},{"c":405.52,"h":405.595,"l":404.655,"n":113,"o":404.67,"t":"2026-10-12T15:30:00Z","v":1190,"vw":405.332143},{"c":404.91,"h":405.59,"l":404.69,"n":186,"o":405.59,"t":"2026-10-12T15:45:00Z","v":3792,"vw":404.952795},{"c":404.78,"h":405.24,"l":404.44,"n":148,"o":404.9025,"t":"2026-10-12T16:00:00Z","v":1880,"vw":404.640816},{"c":404.56,"h":404.89,"l":404.35,"n":126,"o":404.81,"t":"2026-10-12T16:15:00Z","v":1629,"vw":404.742462},{"c":404.2,"h":404.63,"l":404.19,"n":163,"o":404.53,"t":"2026-10-12T16:30:00Z","v":1943,"vw":404.409904},{"c":404.46,"h":404.64,"l":404.45,"n":138,"o":404.64,"t":"2026-10-12T16:45:00Z","v":1218,"vw":404.538685},{"c":404.16,"h":404.6,"l":404.08,"n":134,"o":404.46,"t":"2026-10-12T17:00:00Z","v":1844,"vw":404.40534},{"c":403.745,"h":404.365,"l":403.63,"n":181,"o":404.3,"t":"2026-10-12T17:15:00Z","v":1575,"vw":404.017847},{"c":403.5,"h":403.8999,"l":403.5,"n":177,"o":403.765,"t":"2026-10-12T17:30:00Z","v":1888,"vw":403.603851},{"c":403.77,"h":403.86,"l":403.51,"n":311,"o":403.635,"t":"2026-10-12T17:45:00Z","v":3175,"vw":403.727079},{"c":404.18,"h":404.44,"l":403.3301,"n":228,"o":403.63,"t":"2026-10-12T18:00:00Z","v":2591,"vw":403.839875},{"c":403.63,"h":404.53,"l":403.63,"n":89,"o":404.53,"t":"2026-10-12T18:15:00Z","v":1175,"vw":403.896248},{"c":404.015,"h":404.015,"l":403.68,"n":240,"o":403.7,"t":"2026-10-12T18:30:00Z","v":3410,"vw":403.881096},{"c":403.69,"h":404.165,"l":403.295,"n":288,"o":404.015,"t":"2026-10-12T18:45:00Z","v":3013,"vw":403.731644},{"c":402.5,"h":403.46,"l":401.97,"n":233,"o":403.46,"t":"2026-10-12T19:00:00Z","v":1969,"vw":402.8418},{"c":401.71,"h":402.73,"l":401.71,"n":303,"o":402.68,"t":"2026-10-12T19:15:00Z","v":3203,"vw":402.380081},{"c":400.45,"h":402.03,"l":400.36,"n":490,"o":401.9,"t":"2026-10-12T19:30:00Z","v":5381,"vw":401.138196},{"c":401.13,"h":401.96,"l":400.29,"n":1591,"o":400.425,"t":"2026-10-12T19:45:00Z","v":22929,"vw":401.236329},{"c":401.12,"h":401.171,"l":401.12,"n":57,"o":401.171,"t":"2026-10-12T20:00:00Z","v":34538,"vw":401.120158},{"c":400,"h":401,"l":400,"n":38,"o":401,"t":"2026-10-12T21:15:00Z","v":628,"vw":400.786617},{"c":404.25,"h":407.93,"l":402,"n":200,"o":402,"t":"2026-10-13T13:30:00Z","v":4099,"vw":403.923381},{"c":402.35,"h":404.05,"l":401.855,"n":256,"o":403.91,"t":"2026-10-13T13:45:00Z","v":3248,"vw":402.679782},{"c":403.2975,"h":403.31,"l":401.67,"n":192,"o":402.79,"t":"2026-10-13T14:00:00Z","v":2685,"vw":402.772815},{"c":402.555,"h":403.345,"l":401.865,"n":273,"o":403.345,"t":"2026-10-13T14:15:00Z","v":6084,"vw":402.620429},{"c":402.81,"h":403.95,"l":401.675,"n":377,"o":402.56,"t":"2026-10-13T14:30:00Z","v":5824,"vw":402.733864},{"c":403.795,"h":405.215,"l":402.85,"n":338,"o":402.85,"t":"2026-10-13T14:45:00Z","v":6303,"vw":404.33501},{"c":404,"h":404.76,"l":403.395,"n":324,"o":403.645,"t":"2026-10-13T15:00:00Z","v":6657,"vw":404.386149},{"c":402.07,"h":403.9399,"l":402.07,"n":246,"o":403.455,"t":"2026-10-13T15:15:00Z","v":4122,"vw":403.158053},{"c":400.01,"h":402.225,"l":400.01,"n":390,"o":402,"t":"2026-10-13T15:30:00Z","v":7467,"vw":401.409061},{"c":400.77,"h":401.605,"l":399.58,"n":435,"o":400.01,"t":"2026-10-13T15:45:00Z","v":9694,"vw":400.01659},{"c":401.39,"h":401.47,"l":400.6,"n":215,"o":400.77,"t":"2026-10-13T16:00:00Z","v":3019,"vw":401.06413},{"c":402.075,"h":402.585,"l":400.96,"n":110,"o":400.96,"t":"2026-10-13T16:15:00Z","v":1764,"vw":402.048301},{"c":403.805,"h":403.805,"l":401.94,"n":212,"o":402.08,"t":"2026-10-13T16:30:00Z","v":3584,"vw":402.429146},{"c":404.05,"h":404.175,"l":403.01,"n":245,"o":403.49,"t":"2026-10-13T16:45:00Z","v":3932,"vw":403.325388},{"c":404.48,"h":404.63,"l":404.23,"n":137,"o":404.3,"t":"2026-10-13T17:00:00Z","v":1661,"vw":404.37839},{"c":404.325,"h":404.84,"l":403.99,"n":196,"o":404.54,"t":"2026-10-13T17:15:00Z","v":2396,"vw":404.420266},{"c":404.43,"h":404.91,"l":404.31,"n":198,"o":404.61,"t":"2026-10-13T17:30:00Z","v":2809,"vw":404.653082},{"c":404.06,"h":404.635,"l":403.93,"n":188,"o":404.635,"t":"2026-10-13T17:45:00Z","v":2389,"vw":404.356991},{"c":404.54,"h":404.99,"l":403.85,"n":459,"o":404.29,"t":"2026-10-13T18:00:00Z","v":10841,"vw":404.403892},{"c":403.26,"h":404.49,"l":402.64,"n":309,"o":404.35,"t":"2026-10-13T18:15:00Z","v":4160,"vw":403.956867},{"c":403.96,"h":404.88,"l":403.595,"n":342,"o":403.595,"t":"2026-10-13T18:30:00Z","v":5953,"vw":404.2277},{"c":405.12,"h":405.19,"l":403.92,"n":234,"o":404.4,"t":"2026-10-13T18:45:00Z","v":3474,"vw":404.562647},{"c":403.93,"h":404.92,"l":403.93,"n":356,"o":404.54,"t":"2026-10-13T19:00:00Z","v":5192,"vw":404.50012},{"c":403.8351,"h":404.4699,"l":403.52,"n":332,"o":404.19,"t":"2026-10-13T19:15:00Z","v":5475,"vw":403.869121},{"c":404.565,"h":404.73,"l":403.65,"n":489,"o":403.84,"t":"2026-10-13T19:30:00Z","v":5689,"vw":404.373762},{"c":404.03,"h":405.785,"l":403.55,"n":1717,"o":404.67,"t":"2026-10-13T19:45:00Z","v":24816,"vw":404.42698},{"c":404.06,"h":404.28,"l":404.06,"n":56,"o":404.24,"t":"2026-10-13T20:00:00Z","v":57902,"vw":404.060898},{"c":404.1,"h":404.1,"l":404.1,"n":16,"o":404.1,"t":"2026-10-14T08:15:00Z","v":318,"vw":404.1},{"c":405.01,"h":405.01,"l":403.3,"n":78,"o":403.3,"t":"2026-10-14T09:15:00Z","v":792,"vw":404.260436},{"c":404,"h":404,"l":404,"n":1,"o":404,"t":"2026-10-14T12:00:00Z","v":48,"vw":404},{"c":400.685,"h":404.19,"l":398.79,"n":205,"o":398.79,"t":"2026-10-14T13:30:00Z","v":6148,"vw":400.22065},{"c":403.05,"h":403.97,"l":400.71,"n":203,"o":400.71,"t":"2026-10-14T13:45:00Z","v":2598,"vw":402.515754},{"c":403.13,"h":403.86,"l":402.605,"n":327,"o":403.05,"t":"2026-10-14T14:00:00Z","v":5361,"vw":402.929486},{"c":404.77,"h":404.9,"l":403.42,"n":301,"o":403.86,"t":"2026-10-14T14:15:00Z","v":5594,"vw":404.151647},{"c":406.07,"h":406.46,"l":404.93,"n":301,"o":405.75,"t":"2026-10-14T14:30:00Z","v":4182,"vw":405.7337},{"c":405.41,"h":406.26,"l":404.66,"n":428,"o":405.555,"t":"2026-10-14T14:45:00Z","v":7196,"vw":405.52241},{"c":405.99,"h":406.68,"l":405.76,"n":219,"o":405.76,"t":"2026-10-14T15:00:00Z","v":3340,"vw":406.156173},{"c":407.258,"h":407.345,"l":405.69,"n":312,"o":405.74,"t":"2026-10-14T15:15:00Z","v":5502,"vw":406.380135},{"c":407.69,"h":407.69,"l":406.45,"n":327,"o":407.13,"t":"2026-10-14T15:30:00Z","v":4682,"vw":407.255132},{"c":406.745,"h":407.6,"l":406.745,"n":246,"o":407.32,"t":"2026-10-14T15:45:00Z","v":3093,"vw":407.353268},{"c":407.3,"h":407.78,"l":405.47,"n":335,"o":406.46,"t":"2026-10-14T16:00:00Z","v":7587,"vw":407.240081},{"c":407.21,"h":407.31,"l":406.895,"n":216,"o":407.25,"t":"2026-10-14T16:15:00Z","v":2706,"vw":407.127072},{"c":407.71,"h":407.7499,"l":407.16,"n":239,"o":407.53,"t":"2026-10-14T16:30:00Z","v":2888,"vw":407.478398},{"c":407.96,"h":407.96,"l":407.51,"n":302,"o":407.7,"t":"2026-10-14T16:45:00Z","v":3729,"vw":407.693888},{"c":406.91,"h":408.01,"l":406.87,"n":265,"o":408.01,"t":"2026-10-14T17:00:00Z","v":3988,"vw":407.423942},{"c":407.65,"h":407.71,"l":407.265,"n":215,"o":407.265,"t":"2026-10-14T17:15:00Z","v":2914,"vw":407.504944},{"c":407.88,"h":408.3,"l":407.55,"n":286,"o":407.635,"t":"2026-10-14T17:30:00Z","v":3931,"vw":407.745047},{"c":403.77,"h":407.875,"l":403.77,"n":477,"o":407.875,"t":"2026-10-14T17:45:00Z","v":9401,"vw":405.273358},{"c":402.905,"h":403.58,"l":402.375,"n":500,"o":403.11,"t":"2026-10-14T18:00:00Z","v":8473,"vw":403.072571},{"c":404.84,"h":405.635,"l":402.905,"n":525,"o":402.905,"t":"2026-10-14T18:15:00Z","v":7625,"vw":404.069431},{"c":405.22,"h":405.36,"l":404.25,"n":307,"o":404.55,"t":"2026-10-14T18:30:00Z","v":4062,"vw":404.839759},{"c":405.43,"h":405.9,"l":404.79,"n":444,"o":405.02,"t":"2026-10-14T18:45:00Z","v":7159,"vw":405.411169},{"c":406.58,"h":406.64,"l":404.33,"n":479,"o":405.06,"t":"2026-10-14T19:00:00Z","v":7096,"vw":405.246524},{"c":405.82,"h":406.72,"l":405.49,"n":555,"o":406.39,"t":"2026-10-14T19:15:00Z","v":8496,"vw":406.441826},{"c":407.17,"h":407.17,"l":405.08,"n":715,"o":405.08,"t":"2026-10-14T19:30:00Z","v":7992,"vw":405.897881},{"c":407.28,"h":408.315,"l":406.27,"n":2248,"o":406.9,"t":"2026-10-14T19:45:00Z","v":35875,"vw":406.974895},{"c":407.07,"h":407.29,"l":407.07,"n":44,"o":407.29,"t":"2026-10-14T20:00:00Z","v":66403,"vw":407.072302},{"c":407.11,"h":407.3,"l":407.11,"n":10,"o":407.3,"t":"2026-10-14T21:15:00Z","v":705,"vw":407.218883},{"c":407.02,"h":407.02,"l":407.02,"n":5,"o":407.02,"t":"2026-10-14T22:00:00Z","v":301,"vw":407.02},{"c":406.685,"h":411.95,"l":405.89,"n":220,"o":408.76,"t":"2026-10-15T13:30:00Z","v":4631,"vw":408.229621},{"c":403.44,"h":404.82,"l":400.865,"n":416,"o":404.82,"t":"2026-10-15T13:45:00Z","v":4892,"vw":402.79578},{"c":400.46,"h":404.0799,"l":398.89,"n":644,"o":403.45,"t":"2026-10-15T14:00:00Z","v":11808,"vw":401.186828},{"c":400.35,"h":402.385,"l":400.265,"n":406,"o":400.775,"t":"2026-10-15T14:15:00Z","v":5167,"vw":401.324354},{"c":403.345,"h":403.495,"l":400.12,"n":340,"o":400.6,"t":"2026-10-15T14:30:00Z","v":6906,"vw":401.741738},{"c":408.26,"h":408.26,"l":403.34,"n":394,"o":403.34,"t":"2026-10-15T14:45:00Z","v":6279,"vw":405.556992},{"c":407.415,"h":408.39,"l":407.31,"n":281,"o":407.33,"t":"2026-10-15T15:00:00Z","v":3250,"vw":407.760431},{"c":406.32,"h":407.835,"l":406.32,"n":306,"o":407.75,"t":"2026-10-15T15:15:00Z","v":4727,"vw":407.180407},{"c":407.07,"h":407.705,"l":405.335048,"n":326,"o":405.72,"t":"2026-10-15T15:30:00Z","v":4225,"vw":406.477486},{"c":405.48,"h":407.305,"l":405.33,"n":304,"o":407.258288,"t":"2026-10-15T15:45:00Z","v":3326,"vw":406.298967},{"c":406.31,"h":406.31,"l":404.4912,"n":321,"o":405.815,"t":"2026-10-15T16:00:00Z","v":4666,"vw":405.019085},{"c":406.035,"h":406.91,"l":405.955,"n":207,"o":406.31,"t":"2026-10-15T16:15:00Z","v":3175,"vw":406.459614},{"c":406.5,"h":407.19,"l":406.27,"n":228,"o":406.45,"t":"2026-10-15T16:30:00Z","v":4340,"vw":406.621473},{"c":405.69,"h":406.5,"l":405.295,"n":157,"o":406.5,"t":"2026-10-15T16:45:00Z","v":2582,"vw":405.86524},{"c":406.06,"h":406.0699,"l":404.66,"n":298,"o":405.69,"t":"2026-10-15T17:00:00Z","v":6039,"vw":405.630739},{"c":405.95,"h":406.505,"l":405.95,"n":183,"o":406.45,"t":"2026-10-15T17:15:00Z","v":3133,"vw":406.141693},{"c":406.5,"h":406.5,"l":405.355,"n":297,"o":405.36,"t":"2026-10-15T17:30:00Z","v":3951,"vw":405.796201},{"c":407.44,"h":407.44,"l":406.13,"n":165,"o":406.13,"t":"2026-10-15T17:45:00Z","v":2442,"vw":406.799376},{"c":407.09,"h":407.77,"l":407.04,"n":436,"o":407.45,"t":"2026-10-15T18:00:00Z","v":5303,"vw":407.401225},{"c":405.68,"h":406.95,"l":405.675,"n":358,"o":406.68,"t":"2026-10-15T18:15:00Z","v":4087,"vw":406.383634},{"c":405.98,"h":406.48,"l":405.62,"n":447,"o":406.16,"t":"2026-10-15T18:30:00Z","v":7531,"vw":405.990515},{"c":405.635,"h":406.05,"l":405.29,"n":393,"o":405.985,"t":"2026-10-15T18:45:00Z","v":5053,"vw":405.69827},{"c":407.705,"h":407.76,"l":405.94,"n":608,"o":405.94,"t":"2026-10-15T19:00:00Z","v":7658,"vw":406.743625},{"c":408.18,"h":409.15,"l":407.75,"n":665,"o":407.75,"t":"2026-10-15T19:15:00Z","v":8089,"vw":408.508226},{"c":406.84,"h":407.86,"l":406.77,"n":804,"o":407.79,"t":"2026-10-15T19:30:00Z","v":12681,"vw":407.273354},{"c":406.44,"h":407.89,"l":406.34,"n":2380,"o":406.825,"t":"2026-10-15T19:45:00Z","v":47469,"vw":407.097623},{"c":406.67,"h":406.67,"l":406.67,"n":88,"o":406.67,"t":"2026-10-15T20:00:00Z","v":115317,"vw":406.67},{"c":406.5,"h":406.5,"l":406.5,"n":2,"o":406.5,"t":"2026-10-16T09:45:00Z","v":304,"vw":406.5},{"c":419.015,"h":419.015,"l":410.745,"n":316,"o":411.12,"t":"2026-10-16T13:30:00Z","v":8257,"vw":413.100512},{"c":416.75,"h":420.94,"l":416.68,"n":253,"o":419.06,"t":"2026-10-16T13:45:00Z","v":5094,"vw":418.361832},{"c":416.285,"h":419.15,"l":416.16,"n":436,"o":416.835,"t":"2026-10-16T14:00:00Z","v":10950,"vw":417.566947},{"c":418.49,"h":419.57,"l":416.78,"n":297,"o":416.78,"t":"2026-10-16T14:15:00Z","v":5018,"vw":418.303974},{"c":416.01,"h":419.06,"l":415.94,"n":210,"o":418.805,"t":"2026-10-16T14:30:00Z","v":2696,"vw":416.614987},{"c":416.875,"h":416.875,"l":415.3,"n":243,"o":416.545,"t":"2026-10-16T14:45:00Z","v":4412,"vw":416.327628},{"c":416.17,"h":417.05,"l":415.3,"n":401,"o":416.89,"t":"2026-10-16T15:00:00Z","v":5597,"vw":416.174338},{"c":415.025,"h":415.79,"l":414.4,"n":172,"o":415.175,"t":"2026-10-16T15:15:00Z","v":1637,"vw":415.335488},{"c":415.4225,"h":415.82,"l":415.2185,"n":229,"o":415.255,"t":"2026-10-16T15:30:00Z","v":2725,"vw":415.517569},{"c":414.175,"h":415.75,"l":413.4501,"n":453,"o":415.585,"t":"2026-10-16T15:45:00Z","v":16105,"vw":414.451571},{"c":414.945,"h":414.945,"l":414.065,"n":297,"o":414.065,"t":"2026-10-16T16:00:00Z","v":4838,"vw":414.543564},{"c":413.63,"h":415.37,"l":413.63,"n":186,"o":415.19,"t":"2026-10-16T16:15:00Z","v":4082,"vw":414.429597},{"c":413.29,"h":413.65,"l":412.645,"n":206,"o":413.365,"t":"2026-10-16T16:30:00Z","v":2023,"vw":413.310762},{"c":412.53,"h":413.19,"l":411.93,"n":240,"o":413.19,"t":"2026-10-16T16:45:00Z","v":3637,"vw":412.345851},{"c":411.37,"h":412.415,"l":410.49,"n":287,"o":412.415,"t":"2026-10-16T17:00:00Z","v":5249,"vw":411.563408},{"c":411.145,"h":411.795,"l":411.03,"n":152,"o":411.7765,"t":"2026-10-16T17:15:00Z","v":2111,"vw":411.247029},{"c":411.755,"h":412.34,"l":411.025,"n":393,"o":411.185,"t":"2026-10-16T17:30:00Z","v":4816,"vw":411.582943},{"c":410.9875,"h":411.64,"l":410.86,"n":137,"o":411.62,"t":"2026-10-16T17:45:00Z","v":1429,"vw":411.111252},{"c":410.5,"h":410.655,"l":409.82,"n":172,"o":410.55,"t":"2026-10-16T18:00:00Z","v":1835,"vw":410.337055},{"c":410.85,"h":411.3,"l":409.2567,"n":346,"o":410.78,"t":"2026-10-16T18:15:00Z","v":3393,"vw":410.758106},{"c":410.87,"h":410.87,"l":410.035,"n":169,"o":410.31,"t":"2026-10-16T18:30:00Z","v":2186,"vw":410.220655},{"c":409.885,"h":410.035,"l":409.23,"n":213,"o":410.035,"t":"2026-10-16T18:45:00Z","v":2401,"vw":409.611064},{"c":409.75,"h":410.42,"l":409.28,"n":407,"o":409.88,"t":"2026-10-16T19:00:00Z","v":4542,"vw":409.818664},{"c":409.97,"h":410.005,"l":408.82,"n":417,"o":409.69,"t":"2026-10-16T19:15:00Z","v":4318,"vw":409.42088},{"c":409.655,"h":410.49,"l":409.21,"n":514,"o":410.19,"t":"2026-10-16T19:30:00Z","v":6777,"vw":409.767368},{"c":411.12,"h":411.37,"l":408.86,"n":1542,"o":409.25,"t":"2026-10-16T19:45:00Z","v":23323,"vw":410.375727},{"c":411.17,"h":411.17,"l":410.87,"n":63,"o":410.87,"t":"2026-10-16T20:00:00Z","v":68464,"vw":411.166662},{"c":417.465,"h":421.06,"l":413.455,"n":436,"o":414.82,"t":"2026-10-19T13:30:00Z","v":10332,"vw":417.244266},{"c":413.67,"h":417.2,"l":413.67,"n":246,"o":416.72,"t":"2026-10-19T13:45:00Z","v":4586,"vw":415.893251},{"c":412.36,"h":413.89,"l":411.875,"n":324,"o":413.45,"t":"2026-10-19T14:00:00Z","v":4642,"vw":412.918307},{"c":413.12,"h":413.77,"l":411.76,"n":212,"o":413.285,"t":"2026-10-19T14:15:00Z","v":4190,"vw":412.723285},{"c":413.705,"h":413.74,"l":412.11,"n":413,"o":413.16,"t":"2026-10-19T14:30:00Z","v":6567,"vw":413.058725},{"c":415.375,"h":415.375,"l":413.26,"n":328,"o":414.07,"t":"2026-10-19T14:45:00Z","v":3738,"vw":413.88964},{"c":415.17,"h":415.637,"l":414.4775,"n":195,"o":415.62,"t":"2026-10-19T15:00:00Z","v":3263,"vw":415.043894},{"c":417.45,"h":417.45,"l":415.6,"n":554,"o":415.62,"t":"2026-10-19T15:15:00Z","v":11084,"vw":416.153296},{"c":417.2,"h":418.05,"l":416.91,"n":412,"o":417.385,"t":"2026-10-19T15:30:00Z","v":8872,"vw":417.398839},{"c":417.64,"h":417.935,"l":416.86,"n":357,"o":417.26,"t":"2026-10-19T15:45:00Z","v":6499,"vw":417.260294},{"c":416.62,"h":417.87,"l":416.08,"n":359,"o":417.84,"t":"2026-10-19T16:00:00Z","v":6064,"vw":416.72786},{"c":416.835,"h":417.09,"l":415.9825,"n":290,"o":416.36,"t":"2026-10-19T16:15:00Z","v":4750,"vw":416.229948},{"c":417.66,"h":417.66,"l":416.56,"n":364,"o":416.88,"t":"2026-10-19T16:30:00Z","v":4922,"vw":417.170355},{"c":416.89,"h":417.725,"l":416.39,"n":220,"o":417.725,"t":"2026-10-19T16:45:00Z","v":3046,"vw":417.008969},{"c":416.7,"h":417.1,"l":416.15,"n":179,"o":416.15,"t":"2026-10-19T17:00:00Z","v":2332,"vw":416.814414},{"c":417.48,"h":417.63,"l":416.72,"n":294,"o":416.74,"t":"2026-10-19T17:15:00Z","v":4146,"vw":417.254941},{"c":416.13,"h":417.26,"l":416.13,"n":307,"o":417.245,"t":"2026-10-19T17:30:00Z","v":3925,"vw":416.670525},{"c":417.375,"h":417.385,"l":415.58,"n":305,"o":416.06,"t":"2026-10-19T17:45:00Z","v":5137,"vw":416.251662},{"c":417.08,"h":417.355,"l":416.69,"n":210,"o":417.355,"t":"2026-10-19T18:00:00Z","v":3559,"vw":416.900867},{"c":416.9,"h":417.91,"l":416.69,"n":369,"o":417.48,"t":"2026-10-19T18:15:00Z","v":7688,"vw":417.17753},{"c":416.43,"h":417.11,"l":416.43,"n":270,"o":416.825,"t":"2026-10-19T18:30:00Z","v":4268,"vw":416.860189},{"c":415.69,"h":416.92,"l":415.515,"n":397,"o":416.52,"t":"2026-10-19T18:45:00Z","v":5865,"vw":416.123428},{"c":415.16,"h":415.91,"l":414.98,"n":392,"o":415.505,"t":"2026-10-19T19:00:00Z","v":9285,"vw":415.336184},{"c":419.8,"h":421.4,"l":415,"n":1785,"o":415.22,"t":"2026-10-19T19:15:00Z","v":31279,"vw":418.40663},{"c":417.54,"h":419.645,"l":417.44,"n":949,"o":419.39,"t":"2026-10-19T19:30:00Z","v":14913,"vw":418.324005},{"c":415.67,"h":419.98,"l":415.6,"n":2595,"o":417.69,"t":"2026-10-19T19:45:00Z","v":76591,"vw":417.832181},{"c":415.67,"h":415.9,"l":415.67,"n":60,"o":415.9,"t":"2026-10-19T20:00:00Z","v":98006,"vw":415.670244},{"c":415.72,"h":415.72,"l":415.72,"n":17,"o":415.72,"t":"2026-10-19T20:15:00Z","v":316,"vw":415.72},{"c":415.67,"h":415.67,"l":414.01,"n":23,"o":414.01,"t":"2026-10-19T20:30:00Z","v":4920,"vw":415.609856},{"c":415.03,"h":415.03,"l":415.03,"n":4,"o":415.03,"t":"2026-10-19T21:00:00Z","v":105,"vw":415.03},{"c":416,"h":416,"l":414,"n":51,"o":414.5,"t":"2026-10-19T21:30:00Z","v":923,"vw":414.913755},{"c":414.82,"h":414.82,"l":414.82,"n":5,"o":414.82,"t":"2026-10-19T21:45:00Z","v":202,"vw":414.82},{"c":415.5,"h":415.5,"l":415.5,"n":5,"o":415.5,"t":"2026-10-19T22:15:00Z","v":216,"vw":415.5},{"c":410.9,"h":415.5,"l":410.9,"n":7,"o":415.5,"t":"2026-10-20T08:15:00Z","v":491,"vw":413.795238},{"c":415.51,"h":415.51,"l":415.51,"n":18,"o":415.51,"t":"2026-10-20T08:30:00Z","v":250,"vw":415.51},{"c":410.04,"h":414,"l":407,"n":260,"o":412.31,"t":"2026-10-20T13:30:00Z","v":11206,"vw":411.040716},{"c":410.78,"h":411.68,"l":407.795,"n":324,"o":409.75,"t":"2026-10-20T13:45:00Z","v":7620,"vw":409.259128},{"c":412.64,"h":413.72,"l":411.13,"n":333,"o":411.865,"t":"2026-10-20T14:00:00Z","v":6852,"vw":412.126099},{"c":417.025,"h":417.23,"l":412.13,"n":465,"o":412.13,"t":"2026-10-20T14:15:00Z","v":6898,"vw":415.158403},{"c":417.875,"h":418.15,"l":415.76,"n":514,"o":417.39,"t":"2026-10-20T14:30:00Z","v":9626,"vw":416.517187},{"c":418.285,"h":418.285,"l":416.97,"n":354,"o":418,"t":"2026-10-20T14:45:00Z","v":5728,"vw":417.502278},{"c":417.26,"h":419.65,"l":416.95,"n":494,"o":418.4,"t":"2026-10-20T15:00:00Z","v":8424,"vw":418.070735},{"c":417.92,"h":418.12,"l":416.855,"n":343,"o":416.855,"t":"2026-10-20T15:15:00Z","v":3721,"vw":417.532961},{"c":417.1,"h":418.16,"l":415.59,"n":435,"o":418.16,"t":"2026-10-20T15:30:00Z","v":6925,"vw":416.717482},{"c":418.105,"h":418.8,"l":417.03,"n":346,"o":417.59,"t":"2026-10-20T15:45:00Z","v":4593,"vw":417.738047},{"c":416.98,"h":418.37,"l":416.57,"n":237,"o":418.05,"t":"2026-10-20T16:00:00Z","v":3549,"vw":417.573368},{"c":416.62,"h":417.19,"l":415.53,"n":249,"o":417.19,"t":"2026-10-20T16:15:00Z","v":4443,"vw":416.347001},{"c":415.83,"h":416.79,"l":415.64,"n":289,"o":416.62,"t":"2026-10-20T16:30:00Z","v":4233,"vw":416.353721},{"c":416.92,"h":417.235,"l":415.5167,"n":370,"o":416.22,"t":"2026-10-20T16:45:00Z","v":5362,"vw":416.485055},{"c":416.03,"h":416.905,"l":415.83,"n":353,"o":416.7,"t":"2026-10-20T17:00:00Z","v":4598,"vw":416.271595},{"c":416.51,"h":416.97,"l":416.22,"n":295,"o":416.22,"t":"2026-10-20T17:15:00Z","v":4147,"vw":416.534389},{"c":415.18,"h":416.9,"l":414.2173,"n":540,"o":416.745,"t":"2026-10-20T17:30:00Z","v":17454,"vw":415.782036},{"c":416.425,"h":417.34,"l":415.86,"n":393,"o":415.86,"t":"2026-10-20T17:45:00Z","v":12946,"vw":416.767848},{"c":417.065,"h":417.76,"l":416.02,"n":567,"o":416.425,"t":"2026-10-20T18:00:00Z","v":10739,"vw":417.109913},{"c":416.695,"h":417.72,"l":416.04,"n":348,"o":417.285,"t":"2026-10-20T18:15:00Z","v":6977,"vw":416.800012},{"c":416.99,"h":417.18,"l":415.81,"n":288,"o":416.795,"t":"2026-10-20T18:30:00Z","v":5042,"vw":416.655777},{"c":416.92,"h":417.36,"l":416.62,"n":492,"o":417.16,"t":"2026-10-20T18:45:00Z","v":10906,"vw":417.096147},{"c":417.24,"h":418.2099,"l":416.59,"n":517,"o":417,"t":"2026-10-20T19:00:00Z","v":11172,"vw":417.377523},{"c":417.07,"h":417.795,"l":415.775,"n":865,"o":417.335,"t":"2026-10-20T19:15:00Z","v":18848,"vw":416.883705},{"c":417.02,"h":417.18,"l":415.32,"n":986,"o":416.91,"t":"2026-10-20T19:30:00Z","v":19565,"vw":416.279149},{"c":417.33,"h":417.79,"l":416.1,"n":2905,"o":416.89,"t":"2026-10-20T19:45:00Z","v":65339,"vw":417.013473},{"c":417.27,"h":417.27,"l":417.27,"n":57,"o":417.27,"t":"2026-10-20T20:00:00Z","v":71642,"vw":417.27},{"c":425.61,"h":425.61,"l":425.61,"n":1,"o":425.61,"t":"2026-10-21T11:45:00Z","v":100,"vw":425.61},{"c":417.515,"h":420.27,"l":414,"n":410,"o":415.97,"t":"2026-10-21T13:30:00Z","v":12360,"vw":417.197877},{"c":422.84,"h":423.13,"l":418.17,"n":502,"o":418.25,"t":"2026-10-21T13:45:00Z","v":21335,"vw":421.240252},{"c":419.7075,"h":422.87,"l":419.33,"n":348,"o":422.84,"t":"2026-10-21T14:00:00Z","v":7863,"vw":420.742261},{"c":420.86,"h":422.33,"l":419.7492,"n":378,"o":420.165,"t":"2026-10-21T14:15:00Z","v":4700,"vw":420.602965},{"c":419.875,"h":421.115,"l":419.46,"n":453,"o":421.115,"t":"2026-10-21T14:30:00Z","v":6148,"vw":420.055705},{"c":419.87,"h":421.27,"l":419.87,"n":243,"o":419.9625,"t":"2026-10-21T14:45:00Z","v":3596,"vw":420.41121},{"c":417.72,"h":420.03,"l":417.12,"n":356,"o":420.03,"t":"2026-10-21T15:00:00Z","v":5285,"vw":418.717649},{"c":416.14,"h":417.5,"l":415.46,"n":248,"o":417.27,"t":"2026-10-21T15:15:00Z","v":3965,"vw":416.608877},{"c":417.29,"h":418.32,"l":416.49,"n":440,"o":416.79,"t":"2026-10-21T15:30:00Z","v":6633,"vw":417.235996},{"c":416.24,"h":417.3,"l":416.195,"n":145,"o":417.3,"t":"2026-10-21T15:45:00Z","v":1447,"vw":416.827673},{"c":416.39,"h":417.01,"l":415.945,"n":353,"o":416.36,"t":"2026-10-21T16:00:00Z","v":4674,"vw":416.303795},{"c":416.665,"h":417.46,"l":416.14,"n":306,"o":416.76,"t":"2026-10-21T16:15:00Z","v":5504,"vw":416.796702},{"c":415.93,"h":416.69,"l":415.93,"n":272,"o":416.665,"t":"2026-10-21T16:30:00Z","v":5300,"vw":416.277112},{"c":417.03,"h":418.17,"l":416.045,"n":328,"o":416.045,"t":"2026-10-21T16:45:00Z","v":6405,"vw":417.149851},{"c":416.94,"h":416.94,"l":416.155,"n":174,"o":416.935,"t":"2026-10-21T17:00:00Z","v":2429,"vw":416.612758},{"c":420.915,"h":421.695,"l":416.935,"n":780,"o":417.12,"t":"2026-10-21T17:15:00Z","v":17998,"vw":419.611899},{"c":420.29,"h":421.37,"l":420.27,"n":472,"o":421.22,"t":"2026-10-21T17:30:00Z","v":8575,"vw":421.039688},{"c":422.93,"h":422.9999,"l":420,"n":664,"o":420.73,"t":"2026-10-21T17:45:00Z","v":18951,"vw":421.626055},{"c":422.205,"h":423.11,"l":422.0492,"n":416,"o":422.79,"t":"2026-10-21T18:00:00Z","v":6986,"vw":422.487375},{"c":423.01,"h":423.06,"l":421.03,"n":653,"o":422.2,"t":"2026-10-21T18:15:00Z","v":11457,"vw":421.956329},{"c":420.98,"h":422.535,"l":420.63,"n":420,"o":422.51,"t":"2026-10-21T18:30:00Z","v":4720,"vw":421.770159},{"c":421.305,"h":422.685,"l":418.36,"n":1128,"o":421.08,"t":"2026-10-21T18:45:00Z","v":47525,"vw":420.723399},{"c":417.8,"h":421.31,"l":416.8,"n":811,"o":421.305,"t":"2026-10-21T19:00:00Z","v":16113,"vw":418.551826},{"c":421.015,"h":422.04,"l":417.66,"n":1109,"o":418.24,"t":"2026-10-21T19:15:00Z","v":36848,"vw":420.471885},{"c":420.575,"h":422.625,"l":419.44,"n":1104,"o":421.26,"t":"2026-10-21T19:30:00Z","v":20341,"vw":421.135651},{"c":421.85,"h":422.06,"l":418.73,"n":3263,"o":420.58,"t":"2026-10-21T19:45:00Z","v":52375,"vw":420.242916},{"c":404.72,"h":435,"l":404.72,"n":286,"o":421.07,"t":"2026-10-21T20:00:00Z","v":118206,"vw":422.126445},{"c":424.01,"h":430,"l":397.7,"n":136,"o":424.5,"t":"2026-10-21T20:15:00Z","v":9079,"vw":422.250238},{"c":421.11,"h":424.79,"l":421.11,"n":16,"o":424.79,"t":"2026-10-21T20:30:00Z","v":194,"vw":422.405775},{"c":420,"h":420,"l":420,"n":4,"o":420,"t":"2026-10-21T20:45:00Z","v":123,"vw":420},{"c":424,"h":424,"l":424,"n":4,"o":424,"t":"2026-10-21T23:15:00Z","v":1120,"vw":424},{"c":424.01,"h":425,"l":424.01,"n":10,"o":425,"t":"2026-10-21T23:30:00Z","v":2123,"vw":424.625405},{"c":426,"h":426,"l":426,"n":11,"o":426,"t":"2026-10-21T23:45:00Z","v":7243,"vw":426},{"c":430.05,"h":430.05,"l":428,"n":4,"o":428,"t":"2026-10-22T11:00:00Z","v":203,"vw":428.41206},{"c":428,"h":428,"l":425,"n":8,"o":425,"t":"2026-10-22T11:30:00Z","v":821,"vw":426.317259},{"c":423.35,"h":423.35,"l":422.79,"n":4,"o":422.98,"t":"2026-10-22T11:45:00Z","v":200,"vw":422.98},{"c":426,"h":427,"l":425.82,"n":9,"o":425.82,"t":"2026-10-22T12:00:00Z","v":1856,"vw":426.515565},{"c":419.14,"h":435,"l":419.095,"n":691,"o":426.97,"t":"2026-10-22T13:30:00Z","v":34333,"vw":428.466403},{"c":421.895,"h":423.29,"l":417.99,"n":415,"o":418.23,"t":"2026-10-22T13:45:00Z","v":5750,"vw":421.083715},{"c":412.48,"h":422.75,"l":411.34,"n":997,"o":421.895,"t":"2026-10-22T14:00:00Z","v":30376,"vw":419.718649},{"c":415.61,"h":416.01,"l":412.965,"n":167,"o":412.965,"t":"2026-10-22T14:15:00Z","v":3181,"vw":414.879942},{"c":419.47,"h":420.38,"l":413.65,"n":602,"o":414.89,"t":"2026-10-22T14:30:00Z","v":11251,"vw":416.049096},{"c":422.07,"h":422.07,"l":416.89,"n":406,"o":419.92,"t":"2026-10-22T14:45:00Z","v":7891,"vw":420.277881},{"c":421.515,"h":422.91,"l":420.92,"n":371,"o":421.161,"t":"2026-10-22T15:00:00Z","v":7381,"vw":421.987728},{"c":423.54,"h":424.32,"l":421.505,"n":484,"o":421.505,"t":"2026-10-22T15:15:00Z","v":8023,"vw":423.20549},{"c":422.845,"h":426.6898,"l":422.77,"n":838,"o":424.11,"t":"2026-10-22T15:30:00Z","v":26820,"vw":424.525072},{"c":420.11,"h":422.845,"l":417.05,"n":1017,"o":422.845,"t":"2026-10-22T15:45:00Z","v":43452,"vw":420.785995},{"c":421.78,"h":423.53,"l":419.59,"n":434,"o":419.595,"t":"2026-10-22T16:00:00Z","v":7819,"vw":421.502035},{"c":421.285,"h":421.935,"l":420.37,"n":253,"o":421.21,"t":"2026-10-22T16:15:00Z","v":6639,"vw":421.40065},{"c":419.17,"h":420.66,"l":419.17,"n":285,"o":420.34,"t":"2026-10-22T16:30:00Z","v":4464,"vw":420.138635},{"c":421.435,"h":421.82,"l":419,"n":458,"o":419.29,"t":"2026-10-22T16:45:00Z","v":9938,"vw":420.875942},{"c":419.42,"h":421.4725,"l":416.53,"n":567,"o":421.435,"t":"2026-10-22T17:00:00Z","v":18506,"vw":419.003155},{"c":419.2,"h":419.51,"l":416.825,"n":285,"o":419.51,"t":"2026-10-22T17:15:00Z","v":5686,"vw":418.50411},{"c":417.61,"h":420.5,"l":415.57,"n":522,"o":419.2,"t":"2026-10-22T17:30:00Z","v":13754,"vw":418.770344},{"c":417.655,"h":418.97,"l":416.24,"n":382,"o":416.28,"t":"2026-10-22T17:45:00Z","v":7763,"vw":417.755326},{"c":418.3,"h":418.89,"l":416.58,"n":388,"o":417.655,"t":"2026-10-22T18:00:00Z","v":6271,"vw":418.102691},{"c":417.52,"h":419.45,"l":416.52,"n":602,"o":418.16,"t":"2026-10-22T18:15:00Z","v":9837,"vw":417.989236},{"c":418.03,"h":418.03,"l":415.7,"n":648,"o":417.57,"t":"2026-10-22T18:30:00Z","v":11356,"vw":417.334468},{"c":418.6,"h":420.24,"l":415.42,"n":499,"o":418.03,"t":"2026-10-22T18:45:00Z","v":8192,"vw":418.785535},{"c":418.38,"h":419.86,"l":417.26,"n":482,"o":418.19,"t":"2026-10-22T19:00:00Z","v":6614,"vw":418.674482},{"c":416.51,"h":418.45,"l":415.25,"n":797,"o":418.25,"t":"2026-10-22T19:15:00Z","v":12117,"vw":416.733308},{"c":414.68,"h":417.145,"l":414.68,"n":910,"o":416.15,"t":"2026-10-22T19:30:00Z","v":13758,"vw":415.890474},{"c":418.06,"h":418.7,"l":414.68,"n":2373,"o":414.68,"t":"2026-10-22T19:45:00Z","v":55329,"vw":416.644445},{"c":417.92,"h":417.92,"l":417.92,"n":40,"o":417.92,"t":"2026-10-22T20:00:00Z","v":118884,"vw":417.92},{"c":418,"h":418,"l":418,"n":4,"o":418,"t":"2026-10-22T20:15:00Z","v":203,"vw":418},{"c":418,"h":418,"l":418,"n":6,"o":418,"t":"2026-10-22T20:30:00Z","v":205,"vw":418}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.1,"premium":1.7748185562329881,"strike":475.0362887534024,"iv":0.332464309169057,"gamma":0.004513845862034045,"theta":-0.12332417681266197,"vega":0.20620178302390155,"rho":0.02956160267692422,"breakevenPct":14.091478586723623},{"delta":0.15,"premium":2.1592056915449414,"strike":451.6317723382023,"iv":0.24464556622155603,"gamma":0.00814285407159869,"theta":-0.12308039618179982,"vega":0.27378428465006555,"rho":0.044102214167449576,"breakevenPct":8.583216412171529},{"delta":0.2,"premium":2.993881913535236,"strike":444.52495232044663,"iv":0.23362513190462075,"gamma":0.01008511109583663,"theta":-0.14027457259548057,"vega":0.3259781302795833,"rho":0.05933257496589826,"breakevenPct":7.082416307901476},{"delta":0.25,"premium":3.9353349673202613,"strike":438.9624183006536,"iv":0.22963112745098038,"gamma":0.011649019607843137,"theta":-0.15801454248366012,"vega":0.37194787581699346,"rho":0.07463181432371091,"breakevenPct":5.976682922084087},{"delta":0.3,"premium":5.058700980392157,"strike":434.87745098039215,"iv":0.22975367647058823,"gamma":0.012629411764705882,"theta":-0.17263872549019607,"vega":0.40323872549019607,"rho":0.08990903963206308,"breakevenPct":5.268030235639423},{"delta":0.35,"premium":6.182066993464051,"strike":430.7924836601307,"iv":0.22987622549019607,"gamma":0.013609803921568627,"theta":-0.187262908496732,"vega":0.43452957516339863,"rho":0.10518626494041525,"breakevenPct":4.559377549194759},{"delta":0.4,"premium":7.590295358649789,"strike":427.1659634317862,"iv":0.23092025316455697,"gamma":0.013998382559774964,"theta":-0.19590977496483825,"vega":0.44890372714486637,"rho":0.12049667203201386,"breakevenPct":4.02858412864567},{"delta":0.45,"premium":9.067088607594936,"strike":423.64978902953584,"iv":0.2321860759493671,"gamma":0.01424451476793249,"theta":-0.20311793248945148,"vega":0.4592061181434599,"rho":0.13581506580593233,"breakevenPct":3.540600506587575},{"delta":0.5,"premium":10.543881856540084,"strike":420.1336146272855,"iv":0.23345189873417724,"gamma":0.014490646976090015,"theta":-0.21032609001406471,"vega":0.46950850914205344,"rho":0.15113345957985078,"breakevenPct":3.0526168845294803},{"delta":0.55,"premium":12.5555634807418,"strike":416.5691868758916,"iv":0.23535263908701856,"gamma":0.01408830242510699,"theta":-0.209776604850214,"vega":0.45957325249643366,"rho":0.16630995649222496,"breakevenPct":2.6810754107564563},{"delta":0.6,"premium":14.588373751783166,"strike":413.00285306704706,"iv":0.23727845934379457,"gamma":0.013660342368045648,"theta":-0.2089206847360913,"vega":0.44883858773181173,"rho":0.18148084833106615,"breakevenPct":2.3141335228824276},{"delta":0.65,"premium":16.85387453874539,"strike":409.27121771217713,"iv":0.2404668819188192,"gamma":0.013081365313653136,"theta":-0.20752952029520294,"vega":0.43499732472324726,"rho":0.1965310442935425,"breakevenPct":1.9633164842368158},{"delta":0.7,"premium":20.35940959409594,"strike":404.65867158671585,"iv":0.2503838560885609,"gamma":0.01169760147601476,"theta":-0.20328597785977862,"vega":0.4046006457564576,"rho":0.2109380381807073,"breakevenPct":1.6984306041375827},{"delta":0.75,"premium":23.864944649446496,"strike":400.04612546125463,"iv":0.26030083025830264,"gamma":0.010313837638376382,"theta":-0.19904243542435424,"vega":0.3742039667896679,"rho":0.2253450320678721,"breakevenPct":1.4335447240383488},{"delta":0.8,"premium":29.223943661971838,"strike":393.6619718309859,"iv":0.2741535211267606,"gamma":0.008652112676056336,"theta":-0.18664084507042253,"vega":0.32687183098591543,"rho":0.23840871784050635,"breakevenPct":1.1882454759182923},{"delta":0.85,"premium":35.86666666666666,"strike":386.0148975791434,"iv":0.29110633147113596,"gamma":0.006823277467411546,"theta":-0.17065307262569832,"vega":0.27288026070763505,"rho":0.25052126656064894,"breakevenPct":0.9479240634116689},{"delta":0.9,"premium":44.94426605504589,"strike":375.940366972477,"iv":0.3093685779816514,"gamma":0.004809862385321099,"theta":-0.14471513761467886,"vega":0.20511926605504577,"rho":0.26076806135774594,"breakevenPct":0.7093781172288782}],"put":[{"delta":0.1,"premium":2.152140068042548,"strike":368.6937181738599,"iv":0.37035490244822095,"gamma":0.004070350406932568,"theta":-0.12689660950278692,"vega":0.20653974877955888,"rho":-0.036487898348255984,"breakevenPct":12.293841379733603},{"delta":0.15,"premium":3.1963503649635037,"strike":381.6058394160584,"iv":0.33584671532846716,"gamma":0.005921167883211679,"theta":-0.15113357664233576,"vega":0.27412773722627737,"rho":-0.05467967108976005,"breakevenPct":9.454084740836798},{"delta":0.2,"premium":4.054060913705584,"strike":391.96700507614213,"iv":0.29578236040609135,"gamma":0.008052411167512692,"theta":-0.1573733502538071,"vega":0.32788705583756345,"rho":-0.07285858373641642,"breakevenPct":7.180095673230153},{"delta":0.25,"premium":5.196192893401015,"strike":398.31218274111677,"iv":0.28378997461928934,"gamma":0.009511802030456854,"theta":-0.17019060913705586,"vega":0.37268401015228425,"rho":-0.090994003002769,"breakevenPct":5.9351096267908385},{"delta":0.3,"premium":6.57743119266055,"strike":403.3669724770642,"iv":0.2786808256880734,"gamma":0.01050605504587156,"theta":-0.18033394495412844,"vega":0.40517220183486236,"rho":-0.10910593845484454,"breakevenPct":5.0561013389156635},{"delta":0.35,"premium":8.04532110091743,"strike":407.95412844036696,"iv":0.27606614678899083,"gamma":0.011331743119266055,"theta":-0.18950825688073394,"vega":0.43319972477064217,"rho":-0.12720936342381695,"breakevenPct":4.3097225929724505},{"delta":0.4,"premium":9.612815296989423,"strike":412.25386493083806,"iv":0.2721728234336859,"gamma":0.01197046379170057,"theta":-0.19263083807973963,"vega":0.45115435313262814,"rho":-0.14532299867182394,"breakevenPct":3.6559509873065057},{"delta":0.45,"premium":11.260496338486575,"strike":416.3222131814483,"iv":0.2672501220504475,"gamma":0.0124586655817738,"theta":-0.1908814483319772,"vega":0.46099975589910497,"rho":-0.1634448537473569,"breakevenPct":3.076733144390853},{"delta":0.5,"premium":12.999791840133224,"strike":420.39966694421315,"iv":0.26315170691090756,"gamma":0.012860033305578684,"theta":-0.18897227310574521,"vega":0.46911265611990005,"rho":-0.1816030578220525,"breakevenPct":2.5172580627680134},{"delta":0.55,"premium":15.601790174854292,"strike":424.56286427976687,"iv":0.26681532056619484,"gamma":0.012443713572023314,"theta":-0.18555845129059118,"vega":0.46091115736885924,"rho":-0.20010354830552932,"breakevenPct":2.1436939833191615},{"delta":0.6,"premium":18.203788509575354,"strike":428.7260616153206,"iv":0.2704789342214821,"gamma":0.012027393838467943,"theta":-0.18214462947543714,"vega":0.4527096586178185,"rho":-0.2186040387890061,"breakevenPct":1.7701299038703109},{"delta":0.65,"premium":21.078305235137535,"strike":433.0789707187223,"iv":0.2699681455190772,"gamma":0.011499733806566105,"theta":-0.16967701863354034,"vega":0.4319417036379769,"rho":-0.2372472754743696,"breakevenPct":1.4163798134607761},{"delta":0.7,"premium":24.072981366459626,"strike":437.51552795031057,"iv":0.2676167701863354,"gamma":0.010922981366459628,"theta":-0.15321739130434783,"vega":0.4056329192546584,"rho":-0.25595345212771187,"breakevenPct":1.0713661504950909},{"delta":0.75,"premium":27.853896103896105,"strike":442.5974025974026,"iv":0.2676246753246753,"gamma":0.010028571428571428,"theta":-0.13470129870129868,"vega":0.3716792207792208,"rho":-0.27514822276188,"breakevenPct":0.7600721445476473},{"delta":0.8,"premium":32.63547815820544,"strike":448.50059031877214,"iv":0.2706353010625738,"gamma":0.008729870129870127,"theta":-0.11356788665879572,"vega":0.32799563164108614,"rho":-0.29496484028073544,"breakevenPct":0.49169406571432994},{"delta":0.85,"premium":39.67403508771929,"strike":456.5438596491228,"iv":0.2787945614035088,"gamma":0.00709122807017544,"theta":-0.08843754385964914,"vega":0.27285982456140356,"rho":-0.31641284031651795,"breakevenPct":0.2512862362644802},{"delta":0.9,"premium":53.116666666666646,"strike":470.8333333333333,"iv":0.31042499999999995,"gamma":0.004816666666666668,"theta":-0.06440833333333335,"vega":0.20667500000000005,"rho":-0.34268623536805615,"breakevenPct":0.04865364982134426}]},"raw":{"call":[{"delta":0.1,"premium":1.7748185562329881,"strike":475.0362887534024,"iv":0.332464309169057,"gamma":0.004513845862034045,"theta":-0.12332417681266197,"vega":0.20620178302390155,"rho":0.02956160267692422,"breakevenPct":14.091478586723623},{"delta":0.15,"premium":2.1592056915449414,"strike":451.6317723382023,"iv":0.24464556622155603,"gamma":0.00814285407159869,"theta":-0.12308039618179982,"vega":0.27378428465006555,"rho":0.044102214167449576,"breakevenPct":8.583216412171529},{"delta":0.2,"premium":2.993881913535236,"strike":444.52495232044663,"iv":0.23362513190462075,"gamma":0.01008511109583663,"theta":-0.14027457259548057,"vega":0.3259781302795833,"rho":0.05933257496589826,"breakevenPct":7.082416307901476},{"delta":0.25,"premium":3.9353349673202613,"strike":438.9624183006536,"iv":0.22963112745098038,"gamma":0.011649019607843137,"theta":-0.15801454248366012,"vega":0.37194787581699346,"rho":0.07463181432371091,"breakevenPct":5.976682922084087},{"delta":0.3,"premium":5.058700980392157,"strike":434.87745098039215,"iv":0.22975367647058823,"gamma":0.012629411764705882,"theta":-0.17263872549019607,"vega":0.40323872549019607,"rho":0.08990903963206308,"breakevenPct":5.268030235639423},{"delta":0.35,"premium":6.182066993464051,"strike":430.7924836601307,"iv":0.22987622549019607,"gamma":0.013609803921568627,"theta":-0.187262908496732,"vega":0.43452957516339863,"rho":0.10518626494041525,"breakevenPct":4.559377549194759},{"delta":0.4,"premium":7.590295358649789,"strike":427.1659634317862,"iv":0.23092025316455697,"gamma":0.013998382559774964,"theta":-0.19590977496483825,"vega":0.44890372714486637,"rho":0.12049667203201386,"breakevenPct":4.02858412864567},{"delta":0.45,"premium":9.067088607594936,"strike":423.64978902953584,"iv":0.2321860759493671,"gamma":0.01424451476793249,"theta":-0.20311793248945148,"vega":0.4592061181434599,"rho":0.13581506580593233,"breakevenPct":3.540600506587575},{"delta":0.5,"premium":10.543881856540084,"strike":420.1336146272855,"iv":0.23345189873417724,"gamma":0.014490646976090015,"theta":-0.21032609001406471,"vega":0.46950850914205344,"rho":0.15113345957985078,"breakevenPct":3.0526168845294803},{"delta":0.55,"premium":12.5555634807418,"strike":416.5691868758916,"iv":0.23535263908701856,"gamma":0.01408830242510699,"theta":-0.209776604850214,"vega":0.45957325249643366,"rho":0.16630995649222496,"breakevenPct":2.6810754107564563},{"delta":0.6,"premium":14.588373751783166,"strike":413.00285306704706,"iv":0.23727845934379457,"gamma":0.013660342368045648,"theta":-0.2089206847360913,"vega":0.44883858773181173,"rho":0.18148084833106615,"breakevenPct":2.3141335228824276},{"delta":0.65,"premium":16.85387453874539,"strike":409.27121771217713,"iv":0.2404668819188192,"gamma":0.013081365313653136,"theta":-0.20752952029520294,"vega":0.43499732472324726,"rho":0.1965310442935425,"breakevenPct":1.9633164842368158},{"delta":0.7,"premium":20.35940959409594,"strike":404.65867158671585,"iv":0.2503838560885609,"gamma":0.01169760147601476,"theta":-0.20328597785977862,"vega":0.4046006457564576,"rho":0.2109380381807073,"breakevenPct":1.6984306041375827},{"delta":0.75,"premium":23.864944649446496,"strike":400.04612546125463,"iv":0.26030083025830264,"gamma":0.010313837638376382,"theta":-0.19904243542435424,"vega":0.3742039667896679,"rho":0.2253450320678721,"breakevenPct":1.4335447240383488},{"delta":0.8,"premium":29.223943661971838,"strike":393.6619718309859,"iv":0.2741535211267606,"gamma":0.008652112676056336,"theta":-0.18664084507042253,"vega":0.32687183098591543,"rho":0.23840871784050635,"breakevenPct":1.1882454759182923},{"delta":0.85,"premium":35.86666666666666,"strike":386.0148975791434,"iv":0.29110633147113596,"gamma":0.006823277467411546,"theta":-0.17065307262569832,"vega":0.27288026070763505,"rho":0.25052126656064894,"breakevenPct":0.9479240634116689},{"delta":0.9,"premium":44.94426605504589,"strike":375.940366972477,"iv":0.3093685779816514,"gamma":0.004809862385321099,"theta":-0.14471513761467886,"vega":0.20511926605504577,"rho":0.26076806135774594,"breakevenPct":0.7093781172288782}],"put":[{"delta":0.1,"premium":2.152140068042548,"strike":368.6937181738599,"iv":0.37035490244822095,"gamma":0.004070350406932568,"theta":-0.12689660950278692,"vega":0.20653974877955888,"rho":-0.036487898348255984,"breakevenPct":12.293841379733603},{"delta":0.15,"premium":3.1963503649635037,"strike":381.6058394160584,"iv":0.33584671532846716,"gamma":0.005921167883211679,"theta":-0.15113357664233576,"vega":0.27412773722627737,"rho":-0.05467967108976005,"breakevenPct":9.454084740836798},{"delta":0.2,"premium":4.054060913705584,"strike":391.96700507614213,"iv":0.29578236040609135,"gamma":0.008052411167512692,"theta":-0.1573733502538071,"vega":0.32788705583756345,"rho":-0.07285858373641642,"breakevenPct":7.180095673230153},{"delta":0.25,"premium":5.196192893401015,"strike":398.31218274111677,"iv":0.28378997461928934,"gamma":0.009511802030456854,"theta":-0.17019060913705586,"vega":0.37268401015228425,"rho":-0.090994003002769,"breakevenPct":5.9351096267908385},{"delta":0.3,"premium":6.57743119266055,"strike":403.3669724770642,"iv":0.2786808256880734,"gamma":0.01050605504587156,"theta":-0.18033394495412844,"vega":0.40517220183486236,"rho":-0.10910593845484454,"breakevenPct":5.0561013389156635},{"delta":0.35,"premium":8.04532110091743,"strike":407.95412844036696,"iv":0.27606614678899083,"gamma":0.011331743119266055,"theta":-0.18950825688073394,"vega":0.43319972477064217,"rho":-0.12720936342381695,"breakevenPct":4.3097225929724505},{"delta":0.4,"premium":9.612815296989423,"strike":412.25386493083806,"iv":0.2721728234336859,"gamma":0.01197046379170057,"theta":-0.19263083807973963,"vega":0.45115435313262814,"rho":-0.14532299867182394,"breakevenPct":3.6559509873065057},{"delta":0.45,"premium":11.260496338486575,"strike":416.3222131814483,"iv":0.2672501220504475,"gamma":0.0124586655817738,"theta":-0.1908814483319772,"vega":0.46099975589910497,"rho":-0.1634448537473569,"breakevenPct":3.076733144390853},{"delta":0.5,"premium":12.999791840133224,"strike":420.39966694421315,"iv":0.26315170691090756,"gamma":0.012860033305578684,"theta":-0.18897227310574521,"vega":0.46911265611990005,"rho":-0.1816030578220525,"breakevenPct":2.5172580627680134},{"delta":0.55,"premium":15.601790174854292,"strike":424.56286427976687,"iv":0.26681532056619484,"gamma":0.012443713572023314,"theta":-0.18555845129059118,"vega":0.46091115736885924,"rho":-0.20010354830552932,"breakevenPct":2.1436939833191615},{"delta":0.6,"premium":18.203788509575354,"strike":428.7260616153206,"iv":0.2704789342214821,"gamma":0.012027393838467943,"theta":-0.18214462947543714,"vega":0.4527096586178185,"rho":-0.2186040387890061,"breakevenPct":1.7701299038703109},{"delta":0.65,"premium":21.078305235137535,"strike":433.0789707187223,"iv":0.2699681455190772,"gamma":0.011499733806566105,"theta":-0.16967701863354034,"vega":0.4319417036379769,"rho":-0.2372472754743696,"breakevenPct":1.4163798134607761},{"delta":0.7,"premium":24.072981366459626,"strike":437.51552795031057,"iv":0.2676167701863354,"gamma":0.010922981366459628,"theta":-0.15321739130434783,"vega":0.4056329192546584,"rho":-0.25595345212771187,"breakevenPct":1.0713661504950909},{"delta":0.75,"premium":27.853896103896105,"strike":442.5974025974026,"iv":0.2676246753246753,"gamma":0.010028571428571428,"theta":-0.13470129870129868,"vega":0.3716792207792208,"rho":-0.27514822276188,"breakevenPct":0.7600721445476473},{"delta":0.8,"premium":32.63547815820544,"strike":448.50059031877214,"iv":0.2706353010625738,"gamma":0.008729870129870127,"theta":-0.11356788665879572,"vega":0.32799563164108614,"rho":-0.29496484028073544,"breakevenPct":0.49169406571432994},{"delta":0.85,"premium":39.67403508771929,"strike":456.5438596491228,"iv":0.2787945614035088,"gamma":0.00709122807017544,"theta":-0.08843754385964914,"vega":0.27285982456140356,"rho":-0.31641284031651795,"breakevenPct":0.2512862362644802},{"delta":0.9,"premium":53.116666666666646,"strike":470.8333333333333,"iv":0.31042499999999995,"gamma":0.004816666666666668,"theta":-0.06440833333333335,"vega":0.20667500000000005,"rho":-0.34268623536805615,"breakevenPct":0.04865364982134426}]}},"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"}}