{"symbol":"STRL","url":"https://intraalpha.com/companies/STRL","capturedAt":"2026-10-22T23:43:59.760Z","state":"ready","quote":{"symbol":"STRL","last_price":373,"prev_close":412.96,"regular_close":372.83,"change":-39.96,"change_pct":-9.6765,"regular_change":-40.13,"regular_change_pct":-9.7176,"extended_change":0.17,"extended_change_pct":0.0456,"bid":367.5,"ask":373,"bid_size":40,"ask_size":40,"volume":929671,"vwap":374.523982,"open":394.88,"high":396,"low":365.345,"close":372.83,"trade_count":45391,"last_trade_at":"2026-10-22T23:08:11.073802659Z","last_quote_at":"2026-10-22T23:35:16.077149723Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T19:43:56.417246275-04:00","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":"STRL","fetched_at":"2026-10-22T23:43:59.178435+00:00","name":"Sterling Infrastructure, Inc.","exchange":"NASDAQ","currency":"USD","sector":"INDUSTRIALS","industry":"ENGINEERING & CONSTRUCTION","country":"USA","description":"Sterling Construction Company, Inc., a construction company, engages in residential construction, specialty services, and heavy civil activities primarily in the southern United States, the Rocky Mountain states, California, and Hawaii. The company is headquartered in The Woodlands, Texas.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":12631835000,"ebitda":714010000,"pe_ratio":29.75,"peg_ratio":0.634,"book_value":44.22,"dividend_per_share":null,"dividend_yield":null,"eps":13.88,"revenue_ttm":3438486000,"gross_profit_ttm":818587000,"profit_margin":0.126,"operating_margin_ttm":0.201,"return_on_assets_ttm":0.145,"return_on_equity_ttm":0.4,"quarterly_earnings_growth":1.165,"quarterly_revenue_growth":0.901,"analyst_target_price":836.71,"analyst_number":0,"beta":1.857,"fifty_two_week_high":1005.68,"fifty_two_week_low":281.57,"fifty_day_ma":499.09,"two_hundred_day_ma":550.03,"shares_outstanding":30588500,"forward_pe":19.65,"price_to_sales":3.674,"price_to_book":11.64,"ev_to_revenue":4.558,"ev_to_ebitda":22.11},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T23:43:59.178435+00:00"},"optionObservedAt":"2026-10-22T19:54:55.487Z","bars":[{"c":444.7,"h":448.04,"l":442.15,"n":118,"o":442.26,"t":"2026-10-15T08:00:00Z","v":2184,"vw":444.808165},{"c":441.98,"h":441.98,"l":441.98,"n":45,"o":441.98,"t":"2026-10-15T08:05:00Z","v":201,"vw":441.98},{"c":440,"h":440,"l":440,"n":22,"o":440,"t":"2026-10-15T08:15:00Z","v":125,"vw":440},{"c":440.9,"h":440.9,"l":440.9,"n":3,"o":440.9,"t":"2026-10-15T08:40:00Z","v":129,"vw":440.9},{"c":435.67,"h":435.67,"l":435.67,"n":13,"o":435.67,"t":"2026-10-15T11:05:00Z","v":169,"vw":435.67},{"c":440.3344,"h":440.3344,"l":440.3344,"n":1,"o":440.3344,"t":"2026-10-15T11:10:00Z","v":40,"vw":440.3344},{"c":440,"h":440.59,"l":436.061,"n":5,"o":440.59,"t":"2026-10-15T11:25:00Z","v":205,"vw":438.232282},{"c":441,"h":441,"l":441,"n":6,"o":441,"t":"2026-10-15T11:30:00Z","v":101,"vw":441},{"c":438.4649,"h":438.4649,"l":438.4649,"n":5,"o":438.4649,"t":"2026-10-15T11:35:00Z","v":72,"vw":438.4649},{"c":452.5,"h":452.5,"l":452.5,"n":1,"o":452.5,"t":"2026-10-15T11:45:00Z","v":80,"vw":452.5},{"c":438.5,"h":438.5,"l":438.5,"n":9,"o":438.5,"t":"2026-10-15T12:00:00Z","v":286,"vw":438.5},{"c":439,"h":439,"l":439,"n":2,"o":439,"t":"2026-10-15T12:05:00Z","v":115,"vw":439},{"c":440,"h":440,"l":440,"n":5,"o":440,"t":"2026-10-15T12:15:00Z","v":230,"vw":440},{"c":438.1,"h":438.1,"l":438.1,"n":11,"o":438.1,"t":"2026-10-15T12:30:00Z","v":122,"vw":438.1},{"c":440.4,"h":440.4,"l":440.4,"n":2,"o":440.4,"t":"2026-10-15T12:35:00Z","v":101,"vw":440.4},{"c":438.86,"h":438.86,"l":438.86,"n":1,"o":438.86,"t":"2026-10-15T12:45:00Z","v":100,"vw":438.86},{"c":437.3882,"h":437.3882,"l":437.3882,"n":1,"o":437.3882,"t":"2026-10-15T13:00:00Z","v":201,"vw":437.3882},{"c":438,"h":438.05,"l":438,"n":3,"o":438.05,"t":"2026-10-15T13:05:00Z","v":505,"vw":438.025},{"c":434,"h":435.5,"l":434,"n":63,"o":435.5,"t":"2026-10-15T13:25:00Z","v":646,"vw":434.173684},{"c":413.78,"h":435.5,"l":413.78,"n":2531,"o":435.5,"t":"2026-10-15T13:30:00Z","v":48910,"vw":427.026427},{"c":415.285,"h":415.88,"l":410,"n":1363,"o":413.4,"t":"2026-10-15T13:35:00Z","v":30476,"vw":412.578204},{"c":413.975,"h":417.945,"l":412.49,"n":1423,"o":415.615,"t":"2026-10-15T13:40:00Z","v":27100,"vw":414.997713},{"c":414.72,"h":416.55,"l":410,"n":1516,"o":413.925,"t":"2026-10-15T13:45:00Z","v":33203,"vw":412.733711},{"c":406.73,"h":414.7201,"l":406.695,"n":1339,"o":414.7201,"t":"2026-10-15T13:50:00Z","v":26581,"vw":408.327378},{"c":408.34,"h":408.34,"l":404.15,"n":1282,"o":406.3,"t":"2026-10-15T13:55:00Z","v":26983,"vw":406.120144},{"c":414.455,"h":414.455,"l":406.8,"n":971,"o":407.675,"t":"2026-10-15T14:00:00Z","v":17586,"vw":410.908224},{"c":419.99,"h":420.01,"l":413.435,"n":1120,"o":414.05,"t":"2026-10-15T14:05:00Z","v":20798,"vw":416.4769},{"c":420.8096,"h":424.95,"l":419.365,"n":1669,"o":420.6,"t":"2026-10-15T14:10:00Z","v":32406,"vw":422.045073},{"c":423.305,"h":423.66,"l":419.645,"n":1527,"o":420.9,"t":"2026-10-15T14:15:00Z","v":38686,"vw":421.812929},{"c":421.895,"h":426.06,"l":421.895,"n":1082,"o":423.54,"t":"2026-10-15T14:20:00Z","v":20492,"vw":423.936581},{"c":420.78,"h":424.425,"l":420.6,"n":1022,"o":422.22,"t":"2026-10-15T14:25:00Z","v":24230,"vw":422.683559},{"c":422.895,"h":424.33,"l":418.66,"n":1033,"o":420.93,"t":"2026-10-15T14:30:00Z","v":23920,"vw":420.515389},{"c":426.21,"h":426.68,"l":421.6298,"n":602,"o":423.185,"t":"2026-10-15T14:35:00Z","v":10297,"vw":423.489168},{"c":428.305,"h":429.125,"l":425.65,"n":826,"o":425.65,"t":"2026-10-15T14:40:00Z","v":12356,"vw":427.530499},{"c":427.185,"h":430.26,"l":427.185,"n":720,"o":427.85,"t":"2026-10-15T14:45:00Z","v":9834,"vw":429.107984},{"c":424.23,"h":427.03,"l":422.515,"n":786,"o":427.03,"t":"2026-10-15T14:50:00Z","v":13036,"vw":424.134849},{"c":424.665,"h":425.48,"l":422.805,"n":621,"o":424.69,"t":"2026-10-15T14:55:00Z","v":11602,"vw":423.945808},{"c":426.9175,"h":426.9175,"l":421.69,"n":880,"o":424.665,"t":"2026-10-15T15:00:00Z","v":14773,"vw":423.911366},{"c":428.245,"h":428.61,"l":424.74,"n":699,"o":427.04,"t":"2026-10-15T15:05:00Z","v":12434,"vw":426.747065},{"c":430.22,"h":430.22,"l":427.15,"n":585,"o":428.01,"t":"2026-10-15T15:10:00Z","v":7872,"vw":428.461675},{"c":431.04,"h":434.22,"l":430.38,"n":713,"o":430.44,"t":"2026-10-15T15:15:00Z","v":34071,"vw":431.905565},{"c":432.32,"h":433.69,"l":430,"n":594,"o":430.905,"t":"2026-10-15T15:20:00Z","v":34227,"vw":431.315873},{"c":430.8425,"h":433.68,"l":430.8,"n":380,"o":431.78,"t":"2026-10-15T15:25:00Z","v":4543,"vw":432.086625},{"c":426.73,"h":430.18,"l":425.0101,"n":615,"o":430.18,"t":"2026-10-15T15:30:00Z","v":11675,"vw":427.867934},{"c":426,"h":428.3007,"l":425.9901,"n":568,"o":426.86,"t":"2026-10-15T15:35:00Z","v":11878,"vw":427.249079},{"c":424.75,"h":426.51,"l":424.62,"n":460,"o":425.8,"t":"2026-10-15T15:40:00Z","v":9979,"vw":425.780041},{"c":426.35,"h":427.02,"l":425.14,"n":444,"o":425.305,"t":"2026-10-15T15:45:00Z","v":7881,"vw":425.884571},{"c":426.25,"h":427.245,"l":425.67,"n":509,"o":426.92,"t":"2026-10-15T15:50:00Z","v":9068,"vw":426.703209},{"c":428.72,"h":428.72,"l":424.755,"n":441,"o":426.01,"t":"2026-10-15T15:55:00Z","v":6261,"vw":426.160537},{"c":428.2,"h":429.71,"l":427.26,"n":459,"o":429.08,"t":"2026-10-15T16:00:00Z","v":7006,"vw":428.436409},{"c":427.88,"h":429.02,"l":427.26,"n":411,"o":427.34,"t":"2026-10-15T16:05:00Z","v":5383,"vw":428.336286},{"c":427.935,"h":428.21,"l":426.41,"n":419,"o":427.465,"t":"2026-10-15T16:10:00Z","v":11097,"vw":427.310195},{"c":428.29,"h":428.87,"l":427.57,"n":420,"o":427.94,"t":"2026-10-15T16:15:00Z","v":5223,"vw":428.28332},{"c":428.24,"h":428.325,"l":427.145,"n":487,"o":427.86,"t":"2026-10-15T16:20:00Z","v":7196,"vw":427.807429},{"c":427.095,"h":428.33,"l":427.05,"n":354,"o":427.94,"t":"2026-10-15T16:25:00Z","v":4274,"vw":427.603591},{"c":430.1,"h":430.15,"l":427.2025,"n":533,"o":427.2025,"t":"2026-10-15T16:30:00Z","v":7509,"vw":428.753016},{"c":431,"h":433.195,"l":430.47,"n":460,"o":430.47,"t":"2026-10-15T16:35:00Z","v":7635,"vw":432.04812},{"c":433.3,"h":433.3,"l":430.945,"n":259,"o":431.185,"t":"2026-10-15T16:40:00Z","v":3309,"vw":431.56324},{"c":432.695,"h":434.0662,"l":431.535,"n":439,"o":433.35,"t":"2026-10-15T16:45:00Z","v":5315,"vw":433.194549},{"c":432.645,"h":433,"l":431.03,"n":387,"o":432.625,"t":"2026-10-15T16:50:00Z","v":6770,"vw":432.157561},{"c":432.92,"h":434.06,"l":432.74,"n":321,"o":433.245,"t":"2026-10-15T16:55:00Z","v":3844,"vw":433.129514},{"c":431.96,"h":433.07,"l":431.33,"n":491,"o":432.64,"t":"2026-10-15T17:00:00Z","v":9423,"vw":431.708098},{"c":432.76,"h":433.04,"l":429.51,"n":879,"o":431.98,"t":"2026-10-15T17:05:00Z","v":30923,"vw":431.170178},{"c":433.39,"h":434.19,"l":433.17,"n":360,"o":433.25,"t":"2026-10-15T17:10:00Z","v":5229,"vw":433.622848},{"c":435.27,"h":435.27,"l":433.03,"n":471,"o":433.03,"t":"2026-10-15T17:15:00Z","v":8459,"vw":434.492785},{"c":435.91,"h":435.91,"l":434.81,"n":565,"o":435.085,"t":"2026-10-15T17:20:00Z","v":8911,"vw":435.233099},{"c":434.96,"h":437,"l":434.96,"n":444,"o":435.66,"t":"2026-10-15T17:25:00Z","v":8840,"vw":436.075685},{"c":434.04,"h":436.53,"l":433.76,"n":607,"o":435.01,"t":"2026-10-15T17:30:00Z","v":23163,"vw":435.333686},{"c":433.75,"h":435.4375,"l":432.21,"n":654,"o":434.02,"t":"2026-10-15T17:35:00Z","v":29234,"vw":433.744801},{"c":433.955,"h":435.95,"l":433,"n":845,"o":433.835,"t":"2026-10-15T17:40:00Z","v":38609,"vw":433.724635},{"c":431.67,"h":434.83,"l":431.47,"n":439,"o":434.34,"t":"2026-10-15T17:45:00Z","v":8575,"vw":433.662169},{"c":432.845,"h":433.095,"l":430.725,"n":495,"o":431.92,"t":"2026-10-15T17:50:00Z","v":8220,"vw":432.037102},{"c":432.795,"h":433.305,"l":432.44,"n":401,"o":432.845,"t":"2026-10-15T17:55:00Z","v":6624,"vw":432.976609},{"c":430.64,"h":432.755,"l":430.23,"n":459,"o":432.42,"t":"2026-10-15T18:00:00Z","v":11336,"vw":431.10624},{"c":430.465,"h":432.58,"l":430.245,"n":583,"o":430.64,"t":"2026-10-15T18:05:00Z","v":10866,"vw":431.03823},{"c":428.9145,"h":432.055,"l":428.0483,"n":610,"o":430.93,"t":"2026-10-15T18:10:00Z","v":10978,"vw":429.729936},{"c":429.6525,"h":431,"l":428.2303,"n":508,"o":428.74,"t":"2026-10-15T18:15:00Z","v":6614,"vw":429.09748},{"c":430.61,"h":431.01,"l":430.115,"n":376,"o":430.19,"t":"2026-10-15T18:20:00Z","v":5997,"vw":430.621909},{"c":432.68,"h":433.39,"l":430.33,"n":815,"o":430.9999,"t":"2026-10-15T18:25:00Z","v":54876,"vw":431.301408},{"c":431.47,"h":433.03,"l":431.18,"n":366,"o":432.42,"t":"2026-10-15T18:30:00Z","v":4238,"vw":432.195826},{"c":430.76,"h":431.47,"l":430.04,"n":575,"o":431.47,"t":"2026-10-15T18:35:00Z","v":11467,"vw":430.67305},{"c":431.525,"h":432.12,"l":429.67,"n":411,"o":430.38,"t":"2026-10-15T18:40:00Z","v":5918,"vw":431.020915},{"c":428.54,"h":431.49,"l":427.9201,"n":580,"o":431.49,"t":"2026-10-15T18:45:00Z","v":11954,"vw":429.558302},{"c":429.835,"h":430.44,"l":428.65,"n":326,"o":428.65,"t":"2026-10-15T18:50:00Z","v":4462,"vw":429.510037},{"c":432.16,"h":432.59,"l":429.945,"n":386,"o":430.05,"t":"2026-10-15T18:55:00Z","v":6729,"vw":431.381978},{"c":433.35,"h":433.44,"l":432.185,"n":635,"o":432.185,"t":"2026-10-15T19:00:00Z","v":11510,"vw":432.75602},{"c":436.735,"h":437,"l":432.7801,"n":935,"o":433.205,"t":"2026-10-15T19:05:00Z","v":42097,"vw":435.515939},{"c":441.07,"h":441.68,"l":436.19,"n":583,"o":436.705,"t":"2026-10-15T19:10:00Z","v":12226,"vw":437.468205},{"c":443.07,"h":444,"l":440.7,"n":498,"o":440.7,"t":"2026-10-15T19:15:00Z","v":5347,"vw":442.189053},{"c":442.71,"h":443.99,"l":442.49,"n":486,"o":442.895,"t":"2026-10-15T19:20:00Z","v":5152,"vw":443.078511},{"c":443.64,"h":445.01,"l":441.85,"n":773,"o":442.9899,"t":"2026-10-15T19:25:00Z","v":10468,"vw":443.23003},{"c":446.04,"h":447.76,"l":443,"n":726,"o":443.645,"t":"2026-10-15T19:30:00Z","v":12031,"vw":445.902909},{"c":447.12,"h":447.59,"l":445.35,"n":824,"o":445.98,"t":"2026-10-15T19:35:00Z","v":14619,"vw":446.655985},{"c":445.79,"h":448.29,"l":445.62,"n":892,"o":446.97,"t":"2026-10-15T19:40:00Z","v":13380,"vw":447.308054},{"c":445.73,"h":447.9,"l":445.335,"n":925,"o":445.95,"t":"2026-10-15T19:45:00Z","v":18418,"vw":446.791124},{"c":444.12,"h":445.22,"l":443.24,"n":1405,"o":445.17,"t":"2026-10-15T19:50:00Z","v":27270,"vw":444.095726},{"c":445.98,"h":446.35,"l":444.23,"n":3499,"o":444.58,"t":"2026-10-15T19:55:00Z","v":79295,"vw":445.108166},{"c":449.44,"h":449.44,"l":446.25,"n":39,"o":446.25,"t":"2026-10-15T20:00:00Z","v":57254,"vw":446.252518},{"c":446.25,"h":446.25,"l":446.25,"n":8,"o":446.25,"t":"2026-10-15T20:25:00Z","v":2151,"vw":446.25},{"c":446.25,"h":446.25,"l":446.25,"n":1,"o":446.25,"t":"2026-10-15T20:35:00Z","v":93,"vw":446.25},{"c":447.99,"h":447.99,"l":447.99,"n":2,"o":447.99,"t":"2026-10-15T20:40:00Z","v":201,"vw":447.99},{"c":447,"h":447.99,"l":446.25,"n":21,"o":447.97,"t":"2026-10-15T20:45:00Z","v":835,"vw":447.173657},{"c":446.25,"h":447.07,"l":446,"n":18,"o":446.31,"t":"2026-10-15T20:55:00Z","v":541,"vw":446.295205},{"c":447,"h":447,"l":447,"n":7,"o":447,"t":"2026-10-15T22:30:00Z","v":83,"vw":447},{"c":447.13,"h":447.13,"l":447.13,"n":1,"o":447.13,"t":"2026-10-15T22:40:00Z","v":50,"vw":447.13},{"c":445.91,"h":445.91,"l":445.91,"n":3,"o":445.91,"t":"2026-10-15T23:00:00Z","v":50,"vw":445.91},{"c":437,"h":437,"l":437,"n":1,"o":437,"t":"2026-10-15T23:50:00Z","v":45,"vw":437},{"c":450.57,"h":450.57,"l":450,"n":6,"o":450,"t":"2026-10-16T08:55:00Z","v":271,"vw":450.108365},{"c":445,"h":445,"l":444.59,"n":19,"o":445,"t":"2026-10-16T11:00:00Z","v":988,"vw":444.952225},{"c":441,"h":445.01,"l":441,"n":12,"o":445.01,"t":"2026-10-16T11:05:00Z","v":621,"vw":444.388905},{"c":441.31,"h":441.31,"l":441.31,"n":3,"o":441.31,"t":"2026-10-16T11:10:00Z","v":51,"vw":441.31},{"c":446,"h":446,"l":446,"n":2,"o":446,"t":"2026-10-16T11:20:00Z","v":181,"vw":446},{"c":440.5,"h":440.5,"l":440.5,"n":6,"o":440.5,"t":"2026-10-16T11:50:00Z","v":151,"vw":440.5},{"c":441,"h":441,"l":441,"n":1,"o":441,"t":"2026-10-16T11:55:00Z","v":345,"vw":441},{"c":440,"h":440,"l":440,"n":4,"o":440,"t":"2026-10-16T12:55:00Z","v":61,"vw":440},{"c":434.135,"h":442.33,"l":430,"n":582,"o":440.31,"t":"2026-10-16T13:30:00Z","v":12195,"vw":439.995573},{"c":435.03,"h":436.9999,"l":431.727,"n":360,"o":434.78,"t":"2026-10-16T13:35:00Z","v":4646,"vw":434.635666},{"c":440.23,"h":440.23,"l":432.37,"n":354,"o":435.945,"t":"2026-10-16T13:40:00Z","v":8096,"vw":437.092176},{"c":438.27,"h":444.3399,"l":438,"n":381,"o":441.72,"t":"2026-10-16T13:45:00Z","v":8027,"vw":440.793048},{"c":436.98,"h":438.3699,"l":432.57,"n":356,"o":437.68,"t":"2026-10-16T13:50:00Z","v":5592,"vw":435.282946},{"c":438.38,"h":439.26,"l":435.2,"n":382,"o":435.77,"t":"2026-10-16T13:55:00Z","v":5752,"vw":437.133486},{"c":440.2,"h":442.04,"l":437.47,"n":384,"o":437.97,"t":"2026-10-16T14:00:00Z","v":7201,"vw":440.345946},{"c":439.7825,"h":441.23,"l":438.9801,"n":283,"o":440,"t":"2026-10-16T14:05:00Z","v":5646,"vw":440.59324},{"c":437.87,"h":440.42,"l":436.4401,"n":204,"o":439.85,"t":"2026-10-16T14:10:00Z","v":3791,"vw":438.372514},{"c":436.88,"h":439.08,"l":435.09,"n":306,"o":438.02,"t":"2026-10-16T14:15:00Z","v":7371,"vw":437.33388},{"c":437.95,"h":439.86,"l":436.49,"n":486,"o":436.49,"t":"2026-10-16T14:20:00Z","v":13209,"vw":437.896149},{"c":437.89,"h":439.77,"l":436.11,"n":395,"o":437.15,"t":"2026-10-16T14:25:00Z","v":15574,"vw":437.663313},{"c":442.325,"h":443,"l":436.9015,"n":1272,"o":437.955,"t":"2026-10-16T14:30:00Z","v":18731,"vw":439.835526},{"c":441.54,"h":444.2,"l":440.1,"n":354,"o":442.44,"t":"2026-10-16T14:35:00Z","v":6901,"vw":442.031558},{"c":440,"h":441.655,"l":438.51,"n":298,"o":441.65,"t":"2026-10-16T14:40:00Z","v":16003,"vw":439.904455},{"c":444.2,"h":444.2,"l":440.83,"n":234,"o":441.44,"t":"2026-10-16T14:45:00Z","v":11800,"vw":442.508717},{"c":438.8,"h":444.915,"l":438.8,"n":601,"o":444.77,"t":"2026-10-16T14:50:00Z","v":18505,"vw":441.279917},{"c":439.555,"h":440.62,"l":438.44,"n":260,"o":438.74,"t":"2026-10-16T14:55:00Z","v":5303,"vw":439.016496},{"c":434.61,"h":439.57,"l":434.02,"n":559,"o":439.54,"t":"2026-10-16T15:00:00Z","v":10669,"vw":436.046762},{"c":430.92,"h":434.335,"l":430.92,"n":571,"o":434.11,"t":"2026-10-16T15:05:00Z","v":9123,"vw":432.131673},{"c":429.605,"h":430.76,"l":428,"n":621,"o":430.76,"t":"2026-10-16T15:10:00Z","v":16202,"vw":429.123163},{"c":432.095,"h":432.5081,"l":429.8,"n":344,"o":429.8,"t":"2026-10-16T15:15:00Z","v":7983,"vw":431.001301},{"c":431.705,"h":432.77,"l":429.48,"n":529,"o":432.145,"t":"2026-10-16T15:20:00Z","v":13239,"vw":430.789299},{"c":430.475,"h":433.39,"l":430.475,"n":467,"o":431.32,"t":"2026-10-16T15:25:00Z","v":7340,"vw":431.809028},{"c":430.88,"h":432.09,"l":430.08,"n":388,"o":430.69,"t":"2026-10-16T15:30:00Z","v":6560,"vw":431.148377},{"c":432.1476,"h":432.1476,"l":429.94,"n":395,"o":430.85,"t":"2026-10-16T15:35:00Z","v":7111,"vw":431.213108},{"c":430.375,"h":431.57,"l":430.245,"n":330,"o":431.57,"t":"2026-10-16T15:40:00Z","v":6205,"vw":430.864247},{"c":430.08,"h":432.1675,"l":430.08,"n":498,"o":430.47,"t":"2026-10-16T15:45:00Z","v":9903,"vw":431.055162},{"c":430.9575,"h":431.82,"l":429.27,"n":356,"o":430.5,"t":"2026-10-16T15:50:00Z","v":5560,"vw":430.26195},{"c":430.965,"h":431.45,"l":430.23,"n":329,"o":430.3727,"t":"2026-10-16T15:55:00Z","v":5582,"vw":430.75556},{"c":431,"h":431.15,"l":429.17,"n":508,"o":430.62,"t":"2026-10-16T16:00:00Z","v":6655,"vw":430.675392},{"c":429.27,"h":430.74,"l":429.27,"n":334,"o":430.46,"t":"2026-10-16T16:05:00Z","v":3743,"vw":430.085674},{"c":430.52,"h":431.07,"l":429.0501,"n":298,"o":429.26,"t":"2026-10-16T16:10:00Z","v":4443,"vw":430.120323},{"c":430.73,"h":431.4265,"l":430.231,"n":398,"o":430.96,"t":"2026-10-16T16:15:00Z","v":10906,"vw":430.967348},{"c":430.775,"h":432.07,"l":430.01,"n":396,"o":431.095,"t":"2026-10-16T16:20:00Z","v":3995,"vw":430.704422},{"c":430.6,"h":430.6,"l":428.09,"n":461,"o":430.41,"t":"2026-10-16T16:25:00Z","v":7816,"vw":429.426609},{"c":428.5,"h":430.47,"l":428.33,"n":617,"o":430.47,"t":"2026-10-16T16:30:00Z","v":17846,"vw":428.912625},{"c":430.39,"h":431.83,"l":428.35,"n":660,"o":428.865,"t":"2026-10-16T16:35:00Z","v":22988,"vw":429.755023},{"c":429.6,"h":430.39,"l":429.1001,"n":310,"o":430.39,"t":"2026-10-16T16:40:00Z","v":5247,"vw":429.623394},{"c":428.5,"h":430.07,"l":427.61,"n":385,"o":429.58,"t":"2026-10-16T16:45:00Z","v":6414,"vw":428.725439},{"c":429.59,"h":429.65,"l":427.98,"n":198,"o":428.5,"t":"2026-10-16T16:50:00Z","v":2311,"vw":429.088279},{"c":429.18,"h":429.74,"l":428.66,"n":314,"o":429.11,"t":"2026-10-16T16:55:00Z","v":3738,"vw":429.021391},{"c":427.02,"h":429.78,"l":427,"n":416,"o":429.165,"t":"2026-10-16T17:00:00Z","v":6128,"vw":428.874158},{"c":426.255,"h":427.64,"l":425.7,"n":701,"o":427,"t":"2026-10-16T17:05:00Z","v":14363,"vw":426.287774},{"c":426.17,"h":427.2286,"l":425.94,"n":362,"o":426.255,"t":"2026-10-16T17:10:00Z","v":6548,"vw":426.631888},{"c":426.07,"h":427,"l":425.03,"n":517,"o":426.18,"t":"2026-10-16T17:15:00Z","v":11062,"vw":426.332224},{"c":424.6701,"h":426.55,"l":424.62,"n":596,"o":426.07,"t":"2026-10-16T17:20:00Z","v":9670,"vw":425.589987},{"c":427.95,"h":427.95,"l":425.74,"n":274,"o":426.125,"t":"2026-10-16T17:25:00Z","v":5012,"vw":426.401601},{"c":426.17,"h":427.31,"l":425.71,"n":638,"o":426.735,"t":"2026-10-16T17:30:00Z","v":9888,"vw":426.418837},{"c":426.765,"h":427.06,"l":425.47,"n":385,"o":426.48,"t":"2026-10-16T17:35:00Z","v":5462,"vw":426.171439},{"c":427.81,"h":428.365,"l":425.7,"n":559,"o":426.8099,"t":"2026-10-16T17:40:00Z","v":13464,"vw":426.934532},{"c":425.5284,"h":428.29,"l":425.42,"n":395,"o":427.25,"t":"2026-10-16T17:45:00Z","v":5426,"vw":426.733333},{"c":425.68,"h":425.93,"l":424.86,"n":396,"o":425.53,"t":"2026-10-16T17:50:00Z","v":4578,"vw":425.607896},{"c":424.895,"h":425.66,"l":424.48,"n":320,"o":424.88,"t":"2026-10-16T17:55:00Z","v":4311,"vw":425.028334},{"c":424.165,"h":425.16,"l":423.89,"n":382,"o":424.65,"t":"2026-10-16T18:00:00Z","v":5046,"vw":424.566679},{"c":424.38,"h":424.81,"l":423.56,"n":595,"o":424.45,"t":"2026-10-16T18:05:00Z","v":15890,"vw":424.278888},{"c":423.86,"h":424.95,"l":423.84,"n":506,"o":424.38,"t":"2026-10-16T18:10:00Z","v":10715,"vw":424.291547},{"c":422.95,"h":424.16,"l":422.66,"n":481,"o":423.66,"t":"2026-10-16T18:15:00Z","v":5844,"vw":423.47101},{"c":424.1725,"h":424.62,"l":422.37,"n":348,"o":422.68,"t":"2026-10-16T18:20:00Z","v":4631,"vw":423.188177},{"c":423.335,"h":424.165,"l":422.7,"n":415,"o":424.16,"t":"2026-10-16T18:25:00Z","v":6147,"vw":423.558564},{"c":423.84,"h":424.28,"l":422.44,"n":378,"o":423.06,"t":"2026-10-16T18:30:00Z","v":5992,"vw":423.566623},{"c":424.155,"h":424.16,"l":422.67,"n":305,"o":423.53,"t":"2026-10-16T18:35:00Z","v":3460,"vw":423.586236},{"c":423.12,"h":424.2025,"l":422.66,"n":427,"o":424.2025,"t":"2026-10-16T18:40:00Z","v":4385,"vw":423.176277},{"c":421.7,"h":423.42,"l":420.54,"n":709,"o":422.88,"t":"2026-10-16T18:45:00Z","v":12882,"vw":422.084377},{"c":420.38,"h":421.78,"l":420.18,"n":453,"o":421.78,"t":"2026-10-16T18:50:00Z","v":4938,"vw":420.903783},{"c":420.32,"h":420.58,"l":419.39,"n":897,"o":420.46,"t":"2026-10-16T18:55:00Z","v":16942,"vw":420.006449},{"c":419.89,"h":421.3845,"l":419.83,"n":518,"o":420.015,"t":"2026-10-16T19:00:00Z","v":7641,"vw":420.567621},{"c":419.7175,"h":420.96,"l":418.69,"n":562,"o":420.145,"t":"2026-10-16T19:05:00Z","v":14671,"vw":419.938615},{"c":422.3,"h":422.3,"l":419.7901,"n":888,"o":419.96,"t":"2026-10-16T19:10:00Z","v":28367,"vw":421.077723},{"c":421.94,"h":423.47,"l":420.76,"n":626,"o":422.23,"t":"2026-10-16T19:15:00Z","v":13215,"vw":422.52221},{"c":423.28,"h":423.66,"l":422.06,"n":502,"o":422.16,"t":"2026-10-16T19:20:00Z","v":8025,"vw":422.767781},{"c":424.77,"h":424.77,"l":422.59,"n":966,"o":423.28,"t":"2026-10-16T19:25:00Z","v":21000,"vw":423.231315},{"c":423.465,"h":426.62,"l":423.22,"n":1024,"o":425.04,"t":"2026-10-16T19:30:00Z","v":17380,"vw":424.898057},{"c":423.66,"h":424.44,"l":423.42,"n":616,"o":423.77,"t":"2026-10-16T19:35:00Z","v":10965,"vw":423.830405},{"c":422.99,"h":425.095,"l":422.385,"n":1009,"o":423.695,"t":"2026-10-16T19:40:00Z","v":16625,"vw":423.757974},{"c":423.475,"h":424.2625,"l":422.08,"n":845,"o":423.12,"t":"2026-10-16T19:45:00Z","v":21709,"vw":423.333235},{"c":424.54,"h":425.1325,"l":422.95,"n":2136,"o":423.99,"t":"2026-10-16T19:50:00Z","v":62606,"vw":424.360169},{"c":424.31,"h":424.86,"l":422.63,"n":3201,"o":424.25,"t":"2026-10-16T19:55:00Z","v":85398,"vw":423.589907},{"c":423.36,"h":424.36,"l":423.36,"n":66,"o":424.36,"t":"2026-10-16T20:00:00Z","v":223173,"vw":424.358791},{"c":423.95,"h":423.95,"l":423.95,"n":3,"o":423.95,"t":"2026-10-16T20:30:00Z","v":73,"vw":423.95},{"c":423.96,"h":423.96,"l":423.6,"n":16,"o":423.6,"t":"2026-10-16T20:35:00Z","v":437,"vw":423.857143},{"c":422,"h":422,"l":422,"n":2,"o":422,"t":"2026-10-16T20:55:00Z","v":253,"vw":422},{"c":425.96,"h":425.96,"l":425.96,"n":2,"o":425.96,"t":"2026-10-16T21:20:00Z","v":105,"vw":425.96},{"c":422,"h":422,"l":422,"n":9,"o":422,"t":"2026-10-16T21:30:00Z","v":202,"vw":422},{"c":422,"h":422,"l":422,"n":3,"o":422,"t":"2026-10-16T22:00:00Z","v":100,"vw":422},{"c":420,"h":420,"l":419.98,"n":22,"o":419.98,"t":"2026-10-16T22:55:00Z","v":130,"vw":419.991398},{"c":420,"h":420,"l":419.98,"n":19,"o":419.98,"t":"2026-10-16T23:25:00Z","v":142,"vw":419.993388},{"c":420,"h":420,"l":420,"n":3,"o":420,"t":"2026-10-16T23:30:00Z","v":158,"vw":420},{"c":439.9,"h":439.9,"l":439.9,"n":29,"o":439.9,"t":"2026-10-19T08:00:00Z","v":308,"vw":439.9},{"c":437,"h":438.25,"l":437,"n":5,"o":438.25,"t":"2026-10-19T08:15:00Z","v":544,"vw":437.616126},{"c":437,"h":437,"l":437,"n":1,"o":437,"t":"2026-10-19T08:20:00Z","v":119,"vw":437},{"c":439,"h":439,"l":439,"n":8,"o":439,"t":"2026-10-19T08:40:00Z","v":327,"vw":439},{"c":439.05,"h":439.05,"l":439.05,"n":2,"o":439.05,"t":"2026-10-19T08:45:00Z","v":150,"vw":439.05},{"c":437.5,"h":437.5,"l":437.44,"n":153,"o":437.5,"t":"2026-10-19T08:55:00Z","v":959,"vw":437.494533},{"c":434.5,"h":434.5,"l":434.25,"n":22,"o":434.5,"t":"2026-10-19T09:00:00Z","v":623,"vw":434.416125},{"c":437.49,"h":437.49,"l":437.49,"n":2,"o":437.49,"t":"2026-10-19T09:30:00Z","v":50,"vw":437.49},{"c":436,"h":436,"l":436,"n":5,"o":436,"t":"2026-10-19T11:00:00Z","v":251,"vw":436},{"c":436,"h":436,"l":436,"n":4,"o":436,"t":"2026-10-19T11:30:00Z","v":99,"vw":436},{"c":436.98,"h":436.98,"l":436.98,"n":4,"o":436.98,"t":"2026-10-19T11:40:00Z","v":246,"vw":436.98},{"c":439,"h":439,"l":439,"n":2,"o":439,"t":"2026-10-19T12:10:00Z","v":63,"vw":439},{"c":444.84,"h":444.84,"l":443.86,"n":24,"o":443.86,"t":"2026-10-19T12:20:00Z","v":317,"vw":444.154737},{"c":441,"h":441,"l":441,"n":1,"o":441,"t":"2026-10-19T13:20:00Z","v":50,"vw":441},{"c":445,"h":445,"l":445,"n":1,"o":445,"t":"2026-10-19T13:25:00Z","v":200,"vw":445},{"c":436.845,"h":444.99,"l":435.37,"n":1394,"o":438.14,"t":"2026-10-19T13:30:00Z","v":43285,"vw":440.770562},{"c":436.56,"h":436.845,"l":433.01,"n":433,"o":436.845,"t":"2026-10-19T13:35:00Z","v":12873,"vw":434.113434},{"c":437.805,"h":439.56,"l":435.13,"n":308,"o":436.33,"t":"2026-10-19T13:40:00Z","v":3115,"vw":437.627247},{"c":437.915,"h":439.02,"l":435.495,"n":444,"o":436.5,"t":"2026-10-19T13:45:00Z","v":5571,"vw":437.05601},{"c":435.07,"h":438.41,"l":435,"n":308,"o":438.41,"t":"2026-10-19T13:50:00Z","v":4078,"vw":436.773883},{"c":428.5559,"h":433.91,"l":428.5559,"n":607,"o":433.16,"t":"2026-10-19T13:55:00Z","v":23162,"vw":432.649382},{"c":427.09,"h":429.33,"l":425.6252,"n":250,"o":429.33,"t":"2026-10-19T14:00:00Z","v":2966,"vw":427.070263},{"c":427.76,"h":428.235,"l":426.23,"n":259,"o":428.07,"t":"2026-10-19T14:05:00Z","v":2562,"vw":427.631776},{"c":428.545,"h":428.545,"l":426.2,"n":289,"o":427.06,"t":"2026-10-19T14:10:00Z","v":6647,"vw":427.142975},{"c":431,"h":432.3899,"l":428.02,"n":221,"o":428.02,"t":"2026-10-19T14:15:00Z","v":3949,"vw":430.218209},{"c":432.97,"h":433.02,"l":430.65,"n":277,"o":431.195,"t":"2026-10-19T14:20:00Z","v":4037,"vw":431.604753},{"c":432.73,"h":432.89,"l":431.52,"n":428,"o":432.73,"t":"2026-10-19T14:25:00Z","v":8946,"vw":432.202698},{"c":427.93,"h":432.78,"l":427.93,"n":493,"o":432.43,"t":"2026-10-19T14:30:00Z","v":10725,"vw":431.379174},{"c":428.52,"h":428.7,"l":427.34,"n":321,"o":427.34,"t":"2026-10-19T14:35:00Z","v":3650,"vw":427.95136},{"c":429.805,"h":430.8604,"l":428.2501,"n":183,"o":428.59,"t":"2026-10-19T14:40:00Z","v":2433,"vw":429.855221},{"c":432.955,"h":434.52,"l":430.0925,"n":313,"o":430.0925,"t":"2026-10-19T14:45:00Z","v":4704,"vw":433.062236},{"c":432.64,"h":432.955,"l":431.14,"n":307,"o":432.955,"t":"2026-10-19T14:50:00Z","v":4947,"vw":432.582735},{"c":432.26,"h":433.23,"l":432.125,"n":229,"o":432.29,"t":"2026-10-19T14:55:00Z","v":3913,"vw":432.737838},{"c":431.2575,"h":433.24,"l":430.76,"n":239,"o":432.31,"t":"2026-10-19T15:00:00Z","v":3599,"vw":431.734708},{"c":431.425,"h":432.2,"l":431.18,"n":206,"o":431.2975,"t":"2026-10-19T15:05:00Z","v":3234,"vw":431.545824},{"c":431.575,"h":432.02,"l":430.445,"n":239,"o":431.715,"t":"2026-10-19T15:10:00Z","v":3600,"vw":431.332698},{"c":434.405,"h":434.405,"l":432,"n":260,"o":432.34,"t":"2026-10-19T15:15:00Z","v":2646,"vw":432.883642},{"c":435.94,"h":436.15,"l":434.24,"n":244,"o":435.07,"t":"2026-10-19T15:20:00Z","v":2694,"vw":434.950805},{"c":435.342,"h":435.905,"l":435.342,"n":190,"o":435.43,"t":"2026-10-19T15:25:00Z","v":1923,"vw":435.623525},{"c":435.0301,"h":435.89,"l":433.7,"n":286,"o":435.89,"t":"2026-10-19T15:30:00Z","v":5217,"vw":434.861884},{"c":435.7,"h":435.99,"l":435.2497,"n":141,"o":435.68,"t":"2026-10-19T15:35:00Z","v":910,"vw":435.657937},{"c":434.825,"h":435.71,"l":434.6,"n":160,"o":435.71,"t":"2026-10-19T15:40:00Z","v":1909,"vw":435.135921},{"c":434.8292,"h":435.2,"l":434.8292,"n":63,"o":434.92,"t":"2026-10-19T15:45:00Z","v":471,"vw":434.923342},{"c":434,"h":435.845,"l":434,"n":294,"o":435.5,"t":"2026-10-19T15:50:00Z","v":3950,"vw":435.069348},{"c":432.18,"h":434.525,"l":431.68,"n":275,"o":434.525,"t":"2026-10-19T15:55:00Z","v":7352,"vw":432.849082},{"c":431.85,"h":431.85,"l":430.3,"n":174,"o":431.5801,"t":"2026-10-19T16:00:00Z","v":3725,"vw":430.750027},{"c":431.86,"h":432.2,"l":430.89,"n":156,"o":431.725,"t":"2026-10-19T16:05:00Z","v":2415,"vw":431.77293},{"c":431.56,"h":431.87,"l":431.56,"n":77,"o":431.87,"t":"2026-10-19T16:10:00Z","v":921,"vw":431.832552},{"c":429.4675,"h":431.33,"l":429.45,"n":319,"o":430.92,"t":"2026-10-19T16:15:00Z","v":5371,"vw":430.69453},{"c":429.345,"h":429.97,"l":428.67,"n":253,"o":429.135,"t":"2026-10-19T16:20:00Z","v":3797,"vw":429.181924},{"c":429.84,"h":430.06,"l":428.7555,"n":156,"o":430.06,"t":"2026-10-19T16:25:00Z","v":2115,"vw":429.53826},{"c":429.055,"h":429.835,"l":428.85,"n":262,"o":429.835,"t":"2026-10-19T16:30:00Z","v":5330,"vw":429.135339},{"c":429.36,"h":429.36,"l":429.01,"n":98,"o":429.05,"t":"2026-10-19T16:35:00Z","v":1014,"vw":429.14575},{"c":429.6,"h":430.07,"l":429.0707,"n":173,"o":429.75,"t":"2026-10-19T16:40:00Z","v":2170,"vw":429.541604},{"c":429.17,"h":430.1,"l":428.89,"n":238,"o":429.95,"t":"2026-10-19T16:45:00Z","v":2892,"vw":429.133333},{"c":428.29,"h":429.125,"l":428,"n":152,"o":429.08,"t":"2026-10-19T16:50:00Z","v":2303,"vw":428.63795},{"c":427,"h":428.245,"l":426.37,"n":343,"o":428.2,"t":"2026-10-19T16:55:00Z","v":4947,"vw":427.073093},{"c":428.04,"h":428.3,"l":426.97,"n":271,"o":426.97,"t":"2026-10-19T17:00:00Z","v":4633,"vw":427.347935},{"c":426.865,"h":427.72,"l":426.8,"n":314,"o":427.55,"t":"2026-10-19T17:05:00Z","v":4039,"vw":427.271597},{"c":426.68,"h":426.898,"l":426.33,"n":132,"o":426.83,"t":"2026-10-19T17:10:00Z","v":3747,"vw":426.843946},{"c":426.24,"h":427.43,"l":426.24,"n":224,"o":426.68,"t":"2026-10-19T17:15:00Z","v":3005,"vw":426.964373},{"c":425.61,"h":426.2746,"l":425.49,"n":219,"o":426.2746,"t":"2026-10-19T17:20:00Z","v":2563,"vw":425.959734},{"c":425.395,"h":426.49,"l":425.39,"n":355,"o":425.795,"t":"2026-10-19T17:25:00Z","v":4200,"vw":425.928579},{"c":425.985,"h":426.2,"l":425.005,"n":324,"o":425.7899,"t":"2026-10-19T17:30:00Z","v":5667,"vw":425.727316},{"c":424.985,"h":426.4499,"l":424.98,"n":195,"o":426.02,"t":"2026-10-19T17:35:00Z","v":2987,"vw":425.646439},{"c":424.695,"h":425.38,"l":424.09,"n":404,"o":424.97,"t":"2026-10-19T17:40:00Z","v":7913,"vw":424.963371},{"c":422.785,"h":424.11,"l":422.785,"n":174,"o":424.01,"t":"2026-10-19T17:45:00Z","v":2761,"vw":423.852226},{"c":422.825,"h":423.07,"l":422.33,"n":247,"o":423.07,"t":"2026-10-19T17:50:00Z","v":2855,"vw":422.732015},{"c":422.88,"h":423.32,"l":422.195,"n":323,"o":423.06,"t":"2026-10-19T17:55:00Z","v":7099,"vw":422.91896},{"c":422.465,"h":423.4845,"l":422.38,"n":305,"o":422.98,"t":"2026-10-19T18:00:00Z","v":5745,"vw":423.027244},{"c":422.705,"h":422.9312,"l":422.29,"n":161,"o":422.73,"t":"2026-10-19T18:05:00Z","v":1566,"vw":422.684794},{"c":422.87,"h":423.36,"l":422.6901,"n":284,"o":422.755,"t":"2026-10-19T18:10:00Z","v":4379,"vw":422.943535},{"c":423.14,"h":423.46,"l":422.87,"n":253,"o":422.87,"t":"2026-10-19T18:15:00Z","v":4666,"vw":423.151323},{"c":423.32,"h":423.7,"l":422.86,"n":297,"o":423.14,"t":"2026-10-19T18:20:00Z","v":4956,"vw":423.239542},{"c":422.22,"h":423.3,"l":421.76,"n":575,"o":423.3,"t":"2026-10-19T18:25:00Z","v":13679,"vw":422.210556},{"c":421.81,"h":422.4484,"l":421.69,"n":212,"o":422.01,"t":"2026-10-19T18:30:00Z","v":2834,"vw":422.000168},{"c":421.89,"h":422.4,"l":421.51,"n":350,"o":421.63,"t":"2026-10-19T18:35:00Z","v":5832,"vw":421.816192},{"c":421.455,"h":422.06,"l":421.08,"n":297,"o":421.79,"t":"2026-10-19T18:40:00Z","v":4274,"vw":421.625914},{"c":422.06,"h":423.2,"l":421.66,"n":557,"o":421.8,"t":"2026-10-19T18:45:00Z","v":15131,"vw":422.469666},{"c":422.46,"h":423.05,"l":421.57,"n":366,"o":422.12,"t":"2026-10-19T18:50:00Z","v":8864,"vw":422.370994},{"c":422.355,"h":423.28,"l":422.28,"n":369,"o":423.05,"t":"2026-10-19T18:55:00Z","v":5676,"vw":422.837177},{"c":422.28,"h":422.77,"l":422.03,"n":409,"o":422.355,"t":"2026-10-19T19:00:00Z","v":9012,"vw":422.501589},{"c":421.725,"h":422.7,"l":421.725,"n":414,"o":422.41,"t":"2026-10-19T19:05:00Z","v":5466,"vw":422.208525},{"c":421.5575,"h":421.965,"l":421.515,"n":281,"o":421.965,"t":"2026-10-19T19:10:00Z","v":4285,"vw":421.589863},{"c":422.155,"h":422.3499,"l":421.62,"n":300,"o":421.62,"t":"2026-10-19T19:15:00Z","v":5559,"vw":421.787975},{"c":426.1325,"h":426.17,"l":422.195,"n":527,"o":422.195,"t":"2026-10-19T19:20:00Z","v":14685,"vw":423.8066},{"c":425.02,"h":426.7,"l":424.58,"n":466,"o":426.49,"t":"2026-10-19T19:25:00Z","v":6826,"vw":425.597533},{"c":425.5,"h":426.02,"l":424.94,"n":545,"o":425.01,"t":"2026-10-19T19:30:00Z","v":14709,"vw":425.35675},{"c":426.185,"h":426.4663,"l":425.62,"n":351,"o":425.645,"t":"2026-10-19T19:35:00Z","v":5048,"vw":426.010623},{"c":425.73,"h":426.9,"l":425.67,"n":556,"o":426.18,"t":"2026-10-19T19:40:00Z","v":9800,"vw":426.30225},{"c":425.25,"h":425.725,"l":424.88,"n":429,"o":425.5,"t":"2026-10-19T19:45:00Z","v":6919,"vw":425.259178},{"c":424.535,"h":425.91,"l":424.29,"n":749,"o":425.74,"t":"2026-10-19T19:50:00Z","v":14480,"vw":424.780807},{"c":423.615,"h":424.2,"l":422.09,"n":2251,"o":423.73,"t":"2026-10-19T19:55:00Z","v":47915,"vw":423.011996},{"c":423.48,"h":423.48,"l":423.48,"n":49,"o":423.48,"t":"2026-10-19T20:00:00Z","v":48214,"vw":423.48},{"c":420,"h":423.48,"l":420,"n":4,"o":423.48,"t":"2026-10-19T20:05:00Z","v":141,"vw":421.926429},{"c":424.06,"h":424.06,"l":424.06,"n":1,"o":424.06,"t":"2026-10-19T20:20:00Z","v":50,"vw":424.06},{"c":424.06,"h":424.06,"l":424,"n":2,"o":424,"t":"2026-10-19T21:25:00Z","v":200,"vw":424.03},{"c":425,"h":425,"l":425,"n":2,"o":425,"t":"2026-10-19T21:45:00Z","v":100,"vw":425},{"c":426.12,"h":426.12,"l":426.12,"n":1,"o":426.12,"t":"2026-10-19T21:50:00Z","v":40,"vw":426.12},{"c":424.5,"h":424.5,"l":424.5,"n":1,"o":424.5,"t":"2026-10-19T21:55:00Z","v":74,"vw":424.5},{"c":424.01,"h":424.05,"l":424.01,"n":4,"o":424.05,"t":"2026-10-19T23:15:00Z","v":200,"vw":424.027654},{"c":420,"h":423.23,"l":419.71,"n":48,"o":420,"t":"2026-10-20T08:00:00Z","v":842,"vw":420.373498},{"c":422.78,"h":422.78,"l":422.78,"n":12,"o":422.78,"t":"2026-10-20T08:05:00Z","v":68,"vw":422.78},{"c":415.01,"h":415.01,"l":415.01,"n":130,"o":415.01,"t":"2026-10-20T09:40:00Z","v":530,"vw":415.01},{"c":413.01,"h":413.7497,"l":413.01,"n":37,"o":413.6,"t":"2026-10-20T09:45:00Z","v":353,"vw":413.396822},{"c":415,"h":415,"l":415,"n":46,"o":415,"t":"2026-10-20T11:00:00Z","v":258,"vw":415},{"c":413.01,"h":413.95,"l":412.99,"n":12,"o":412.99,"t":"2026-10-20T11:10:00Z","v":405,"vw":413.4705},{"c":413.03,"h":413.03,"l":413.03,"n":4,"o":413.03,"t":"2026-10-20T11:15:00Z","v":130,"vw":413.03},{"c":412.02,"h":412.02,"l":412.02,"n":6,"o":412.02,"t":"2026-10-20T11:35:00Z","v":68,"vw":412.02},{"c":412.1,"h":412.1,"l":412.1,"n":2,"o":412.1,"t":"2026-10-20T11:40:00Z","v":104,"vw":412.1},{"c":412,"h":412,"l":412,"n":3,"o":412,"t":"2026-10-20T12:00:00Z","v":81,"vw":412},{"c":410.85,"h":411.44,"l":410.85,"n":20,"o":411.44,"t":"2026-10-20T12:05:00Z","v":304,"vw":411.330543},{"c":410.31,"h":410.31,"l":410.31,"n":4,"o":410.31,"t":"2026-10-20T12:10:00Z","v":89,"vw":410.31},{"c":410.5209,"h":410.5209,"l":410.5209,"n":1,"o":410.5209,"t":"2026-10-20T12:15:00Z","v":50,"vw":410.5209},{"c":414,"h":414,"l":412,"n":5,"o":412,"t":"2026-10-20T12:50:00Z","v":127,"vw":413.090909},{"c":415,"h":415,"l":415,"n":14,"o":415,"t":"2026-10-20T13:10:00Z","v":498,"vw":415},{"c":414.85,"h":414.85,"l":414.85,"n":2,"o":414.85,"t":"2026-10-20T13:15:00Z","v":72,"vw":414.85},{"c":414.98,"h":414.98,"l":414.94,"n":7,"o":414.94,"t":"2026-10-20T13:20:00Z","v":175,"vw":414.957778},{"c":401.16,"h":413.95,"l":401.11,"n":1242,"o":413.95,"t":"2026-10-20T13:30:00Z","v":33475,"vw":408.993419},{"c":405.715,"h":407.45,"l":398.14,"n":1301,"o":401.11,"t":"2026-10-20T13:35:00Z","v":20327,"vw":401.77982},{"c":400.42,"h":405.2,"l":398.13,"n":572,"o":405.15,"t":"2026-10-20T13:40:00Z","v":9676,"vw":401.092589},{"c":401.995,"h":402.9898,"l":397.99,"n":668,"o":399.09,"t":"2026-10-20T13:45:00Z","v":11148,"vw":399.765995},{"c":405.465,"h":406.04,"l":400.455,"n":535,"o":402.5309,"t":"2026-10-20T13:50:00Z","v":11253,"vw":404.034091},{"c":407.715,"h":408.4445,"l":404.94,"n":392,"o":405.46,"t":"2026-10-20T13:55:00Z","v":7973,"vw":406.228014},{"c":409.02,"h":411.33,"l":407.74,"n":386,"o":408.42,"t":"2026-10-20T14:00:00Z","v":4907,"vw":408.70377},{"c":411.705,"h":413.29,"l":409.215,"n":497,"o":409.5,"t":"2026-10-20T14:05:00Z","v":16698,"vw":411.646115},{"c":411.01,"h":411.59,"l":410.02,"n":361,"o":411.23,"t":"2026-10-20T14:10:00Z","v":8845,"vw":410.930895},{"c":416.0898,"h":416.0898,"l":410.1301,"n":420,"o":411.02,"t":"2026-10-20T14:15:00Z","v":10961,"vw":412.875891},{"c":419.31,"h":419.9,"l":415.05,"n":332,"o":415.05,"t":"2026-10-20T14:20:00Z","v":18378,"vw":417.119416},{"c":422.79,"h":423.995,"l":418.93,"n":329,"o":418.93,"t":"2026-10-20T14:25:00Z","v":9515,"vw":422.558809},{"c":419.3769,"h":426.13,"l":417.91,"n":492,"o":423.225,"t":"2026-10-20T14:30:00Z","v":17485,"vw":423.111896},{"c":419.77,"h":421.28,"l":417.67,"n":269,"o":417.79,"t":"2026-10-20T14:35:00Z","v":5654,"vw":419.981993},{"c":421.535,"h":422.2988,"l":419.97,"n":247,"o":419.97,"t":"2026-10-20T14:40:00Z","v":3847,"vw":421.010738},{"c":420.43,"h":423.69,"l":420.43,"n":265,"o":422.66,"t":"2026-10-20T14:45:00Z","v":4349,"vw":422.641916},{"c":421.92,"h":422.39,"l":421.22,"n":258,"o":421.565,"t":"2026-10-20T14:50:00Z","v":7807,"vw":421.796301},{"c":421.07,"h":422.76,"l":420.93,"n":211,"o":422.14,"t":"2026-10-20T14:55:00Z","v":4394,"vw":421.63278},{"c":418.85,"h":421.49,"l":418.04,"n":319,"o":421.06,"t":"2026-10-20T15:00:00Z","v":4356,"vw":420.006659},{"c":416.83,"h":419.4995,"l":416.825,"n":227,"o":419.4995,"t":"2026-10-20T15:05:00Z","v":3190,"vw":417.678971},{"c":413.04,"h":416.22,"l":411.04,"n":328,"o":415.61,"t":"2026-10-20T15:10:00Z","v":6438,"vw":414.846335},{"c":416,"h":416.71,"l":412.42,"n":258,"o":413.18,"t":"2026-10-20T15:15:00Z","v":4035,"vw":414.678051},{"c":416.08,"h":416.68,"l":414.51,"n":400,"o":415.535,"t":"2026-10-20T15:20:00Z","v":10063,"vw":415.412444},{"c":415.605,"h":416.199,"l":415.51,"n":221,"o":415.905,"t":"2026-10-20T15:25:00Z","v":2151,"vw":415.76814},{"c":415.345,"h":415.6425,"l":414.66,"n":290,"o":415.6425,"t":"2026-10-20T15:30:00Z","v":4010,"vw":414.974234},{"c":413.37,"h":415.37,"l":413.37,"n":329,"o":415.26,"t":"2026-10-20T15:35:00Z","v":4303,"vw":414.498248},{"c":415.02,"h":415.225,"l":413.47,"n":331,"o":413.47,"t":"2026-10-20T15:40:00Z","v":5319,"vw":414.560308},{"c":415.04,"h":415.04,"l":413.45,"n":175,"o":415.02,"t":"2026-10-20T15:45:00Z","v":6719,"vw":414.745427},{"c":417.33,"h":417.33,"l":414.72,"n":327,"o":414.72,"t":"2026-10-20T15:50:00Z","v":5376,"vw":416.239797},{"c":417.88,"h":418.2647,"l":416.97,"n":189,"o":418.2647,"t":"2026-10-20T15:55:00Z","v":2845,"vw":417.237107},{"c":417.87,"h":418.17,"l":417.335,"n":252,"o":417.425,"t":"2026-10-20T16:00:00Z","v":3574,"vw":417.731672},{"c":417.935,"h":418.85,"l":417.1,"n":288,"o":418.21,"t":"2026-10-20T16:05:00Z","v":3550,"vw":418.115565},{"c":416.875,"h":417.935,"l":416.36,"n":224,"o":417.935,"t":"2026-10-20T16:10:00Z","v":3190,"vw":416.970287},{"c":415.71,"h":417.3499,"l":415.68,"n":245,"o":416.17,"t":"2026-10-20T16:15:00Z","v":6693,"vw":416.54163},{"c":416.1925,"h":416.585,"l":415.41,"n":174,"o":415.41,"t":"2026-10-20T16:20:00Z","v":2798,"vw":416.171334},{"c":416.95,"h":417.845,"l":416.71,"n":220,"o":416.91,"t":"2026-10-20T16:25:00Z","v":3597,"vw":417.117534},{"c":417.42,"h":417.43,"l":416.44,"n":197,"o":416.55,"t":"2026-10-20T16:30:00Z","v":2402,"vw":417.028357},{"c":417.1525,"h":418.13,"l":416.78,"n":225,"o":416.78,"t":"2026-10-20T16:35:00Z","v":8235,"vw":417.176953},{"c":414.4,"h":417.9994,"l":414.4,"n":281,"o":417.16,"t":"2026-10-20T16:40:00Z","v":6774,"vw":415.86388},{"c":415.115,"h":415.49,"l":413.47,"n":263,"o":414.04,"t":"2026-10-20T16:45:00Z","v":3096,"vw":414.918908},{"c":412.21,"h":414.84,"l":411.92,"n":201,"o":414.84,"t":"2026-10-20T16:50:00Z","v":3561,"vw":413.286381},{"c":412.01,"h":412.85,"l":411.96,"n":196,"o":412.205,"t":"2026-10-20T16:55:00Z","v":2831,"vw":412.470038},{"c":413.62,"h":413.77,"l":412.15,"n":238,"o":412.5,"t":"2026-10-20T17:00:00Z","v":2950,"vw":412.721536},{"c":412.215,"h":413.525,"l":412.1318,"n":238,"o":413.43,"t":"2026-10-20T17:05:00Z","v":4662,"vw":412.660709},{"c":411.53,"h":412.23,"l":411.53,"n":195,"o":412.21,"t":"2026-10-20T17:10:00Z","v":2503,"vw":411.942982},{"c":410.815,"h":412.1964,"l":410.06,"n":337,"o":411.57,"t":"2026-10-20T17:15:00Z","v":15442,"vw":411.31922},{"c":410.58,"h":411.59,"l":410.34,"n":256,"o":410.34,"t":"2026-10-20T17:20:00Z","v":5066,"vw":411.09029},{"c":411.3025,"h":411.3025,"l":410.25,"n":338,"o":410.585,"t":"2026-10-20T17:25:00Z","v":9604,"vw":410.615073},{"c":411.04,"h":411.63,"l":410.65,"n":192,"o":411.5,"t":"2026-10-20T17:30:00Z","v":2520,"vw":411.320669},{"c":411.045,"h":411.2176,"l":410.78,"n":124,"o":411.05,"t":"2026-10-20T17:35:00Z","v":1470,"vw":411.023662},{"c":410.675,"h":411.38,"l":410.0501,"n":397,"o":411.045,"t":"2026-10-20T17:40:00Z","v":8563,"vw":410.700131},{"c":410.29,"h":410.67,"l":409.28,"n":372,"o":410.65,"t":"2026-10-20T17:45:00Z","v":4933,"vw":410.039389},{"c":411.13,"h":411.13,"l":409.92,"n":234,"o":410.39,"t":"2026-10-20T17:50:00Z","v":4764,"vw":410.334287},{"c":411.745,"h":411.745,"l":410.585,"n":261,"o":410.69,"t":"2026-10-20T17:55:00Z","v":3986,"vw":410.977314},{"c":410.835,"h":412.348,"l":410.37,"n":288,"o":411.89,"t":"2026-10-20T18:00:00Z","v":5024,"vw":411.270436},{"c":410.89,"h":411.27,"l":410.41,"n":122,"o":410.84,"t":"2026-10-20T18:05:00Z","v":2142,"vw":410.838054},{"c":410.68,"h":410.89,"l":410.4228,"n":182,"o":410.89,"t":"2026-10-20T18:10:00Z","v":2663,"vw":410.669214},{"c":410.73,"h":410.96,"l":410.51,"n":263,"o":410.69,"t":"2026-10-20T18:15:00Z","v":3399,"vw":410.727704},{"c":410.3375,"h":410.7876,"l":410.3375,"n":190,"o":410.69,"t":"2026-10-20T18:20:00Z","v":2456,"vw":410.454232},{"c":410.5,"h":410.805,"l":410.31,"n":211,"o":410.34,"t":"2026-10-20T18:25:00Z","v":3140,"vw":410.552387},{"c":410.455,"h":411.01,"l":410.34,"n":236,"o":410.49,"t":"2026-10-20T18:30:00Z","v":3377,"vw":410.601315},{"c":410.365,"h":410.74,"l":409.46,"n":251,"o":410.05,"t":"2026-10-20T18:35:00Z","v":4776,"vw":410.091686},{"c":408.785,"h":410.08,"l":408.6925,"n":280,"o":410.07,"t":"2026-10-20T18:40:00Z","v":4996,"vw":409.04597},{"c":410.155,"h":410.155,"l":408.42,"n":234,"o":408.42,"t":"2026-10-20T18:45:00Z","v":3849,"vw":409.500412},{"c":410.5201,"h":410.9,"l":410.13,"n":240,"o":410.13,"t":"2026-10-20T18:50:00Z","v":2968,"vw":410.449408},{"c":410.37,"h":410.87,"l":410.2,"n":185,"o":410.52,"t":"2026-10-20T18:55:00Z","v":2442,"vw":410.532093},{"c":411.595,"h":411.595,"l":410.245,"n":312,"o":410.245,"t":"2026-10-20T19:00:00Z","v":6627,"vw":410.810721},{"c":413.06,"h":413.06,"l":411.595,"n":258,"o":411.595,"t":"2026-10-20T19:05:00Z","v":3740,"vw":412.237714},{"c":413.39,"h":413.39,"l":412.69,"n":344,"o":412.88,"t":"2026-10-20T19:10:00Z","v":5352,"vw":413.033333},{"c":413.455,"h":413.925,"l":412.96,"n":238,"o":413.125,"t":"2026-10-20T19:15:00Z","v":3798,"vw":413.306399},{"c":413.305,"h":413.67,"l":413,"n":413,"o":413.46,"t":"2026-10-20T19:20:00Z","v":8681,"vw":413.337912},{"c":413.56,"h":413.95,"l":413.28,"n":314,"o":413.28,"t":"2026-10-20T19:25:00Z","v":4742,"vw":413.551693},{"c":412.6,"h":414.2399,"l":412.6,"n":548,"o":413.55,"t":"2026-10-20T19:30:00Z","v":15731,"vw":413.154799},{"c":411.51,"h":412.62,"l":411.2,"n":476,"o":412.595,"t":"2026-10-20T19:35:00Z","v":10535,"vw":412.117225},{"c":413.15,"h":413.777,"l":411.42,"n":559,"o":411.53,"t":"2026-10-20T19:40:00Z","v":13177,"vw":412.554963},{"c":412.64,"h":413.99,"l":412.3375,"n":524,"o":413.15,"t":"2026-10-20T19:45:00Z","v":10162,"vw":413.044751},{"c":412.16,"h":413.58,"l":411.88,"n":594,"o":413.34,"t":"2026-10-20T19:50:00Z","v":10098,"vw":412.725807},{"c":412.26,"h":412.89,"l":411.49,"n":2091,"o":412.44,"t":"2026-10-20T19:55:00Z","v":47538,"vw":412.003686},{"c":412.25,"h":412.25,"l":412.04,"n":70,"o":412.25,"t":"2026-10-20T20:00:00Z","v":71515,"vw":412.249541},{"c":412.65,"h":412.65,"l":412.65,"n":11,"o":412.65,"t":"2026-10-20T20:05:00Z","v":88,"vw":412.65},{"c":417.01,"h":417.01,"l":414.16,"n":6,"o":414.71,"t":"2026-10-20T20:45:00Z","v":305,"vw":415.481667},{"c":416,"h":416,"l":416,"n":2,"o":416,"t":"2026-10-20T20:55:00Z","v":51,"vw":416},{"c":420.89,"h":420.89,"l":417.99,"n":9,"o":417.99,"t":"2026-10-20T21:05:00Z","v":291,"vw":418.440191},{"c":419.01,"h":419.01,"l":419.01,"n":5,"o":419.01,"t":"2026-10-20T21:10:00Z","v":65,"vw":419.01},{"c":420,"h":420,"l":420,"n":1,"o":420,"t":"2026-10-20T21:15:00Z","v":100,"vw":420},{"c":424.9,"h":424.9,"l":424.9,"n":2,"o":424.9,"t":"2026-10-20T22:05:00Z","v":101,"vw":424.9},{"c":425,"h":430,"l":425,"n":11,"o":430,"t":"2026-10-20T22:10:00Z","v":160,"vw":427.248062},{"c":421.4,"h":423.32,"l":421.4,"n":6,"o":423.32,"t":"2026-10-20T22:20:00Z","v":144,"vw":422.050579},{"c":422,"h":422,"l":422,"n":1,"o":422,"t":"2026-10-20T22:40:00Z","v":100,"vw":422},{"c":426.8428,"h":426.8428,"l":426.8428,"n":3,"o":426.8428,"t":"2026-10-20T22:45:00Z","v":59,"vw":426.8428},{"c":420.29,"h":420.29,"l":420.29,"n":2,"o":420.29,"t":"2026-10-20T23:00:00Z","v":58,"vw":420.29},{"c":421.32,"h":421.32,"l":421.32,"n":2,"o":421.32,"t":"2026-10-20T23:25:00Z","v":64,"vw":421.32},{"c":422,"h":422,"l":422,"n":3,"o":422,"t":"2026-10-20T23:40:00Z","v":101,"vw":422},{"c":423,"h":423,"l":423,"n":14,"o":423,"t":"2026-10-21T08:00:00Z","v":141,"vw":423},{"c":422.2,"h":422.2,"l":422.2,"n":6,"o":422.2,"t":"2026-10-21T08:15:00Z","v":251,"vw":422.2},{"c":422.73,"h":422.73,"l":422.45,"n":8,"o":422.45,"t":"2026-10-21T08:35:00Z","v":364,"vw":422.487209},{"c":422.1274,"h":422.1274,"l":422.1274,"n":1,"o":422.1274,"t":"2026-10-21T11:00:00Z","v":125,"vw":422.1274},{"c":422.71,"h":422.71,"l":422.71,"n":4,"o":422.71,"t":"2026-10-21T11:05:00Z","v":101,"vw":422.71},{"c":424,"h":424,"l":424,"n":1,"o":424,"t":"2026-10-21T11:20:00Z","v":100,"vw":424},{"c":430,"h":430,"l":426,"n":4,"o":426,"t":"2026-10-21T12:15:00Z","v":173,"vw":427.162791},{"c":423.01,"h":423.01,"l":423.01,"n":1,"o":423.01,"t":"2026-10-21T12:55:00Z","v":178,"vw":423.01},{"c":425.54,"h":425.54,"l":425.54,"n":2,"o":425.54,"t":"2026-10-21T13:05:00Z","v":49,"vw":425.54},{"c":424.96,"h":424.96,"l":424.96,"n":16,"o":424.96,"t":"2026-10-21T13:25:00Z","v":260,"vw":424.96},{"c":423.73,"h":432.55,"l":422.19,"n":510,"o":425.85,"t":"2026-10-21T13:30:00Z","v":15394,"vw":427.29707},{"c":422.39,"h":425.56,"l":421.49,"n":503,"o":425.25,"t":"2026-10-21T13:35:00Z","v":9822,"vw":423.221601},{"c":416.96,"h":422.385,"l":416.585,"n":344,"o":421.37,"t":"2026-10-21T13:40:00Z","v":5721,"vw":419.524103},{"c":420.9999,"h":420.9999,"l":417.405,"n":299,"o":418.41,"t":"2026-10-21T13:45:00Z","v":3592,"vw":419.500646},{"c":419.7062,"h":421.38,"l":419.24,"n":227,"o":420.82,"t":"2026-10-21T13:50:00Z","v":3508,"vw":420.552144},{"c":421.83,"h":421.84,"l":419.105,"n":224,"o":419.24,"t":"2026-10-21T13:55:00Z","v":2331,"vw":420.222194},{"c":421.125,"h":422.13,"l":420.38,"n":420,"o":420.48,"t":"2026-10-21T14:00:00Z","v":7867,"vw":421.289555},{"c":419.43,"h":421.59,"l":418.69,"n":243,"o":421.59,"t":"2026-10-21T14:05:00Z","v":3798,"vw":420.394667},{"c":418.925,"h":419.75,"l":417.61,"n":231,"o":419.74,"t":"2026-10-21T14:10:00Z","v":3693,"vw":418.797707},{"c":415.1,"h":417.74,"l":413.91,"n":309,"o":417.74,"t":"2026-10-21T14:15:00Z","v":5251,"vw":415.537517},{"c":416.28,"h":416.28,"l":413.0701,"n":269,"o":415.6598,"t":"2026-10-21T14:20:00Z","v":3230,"vw":414.243769},{"c":415.865,"h":415.9075,"l":415.055,"n":193,"o":415.055,"t":"2026-10-21T14:25:00Z","v":2449,"vw":415.789344},{"c":417.35,"h":417.67,"l":415.86,"n":303,"o":415.86,"t":"2026-10-21T14:30:00Z","v":2906,"vw":416.886082},{"c":415.45,"h":417.36,"l":413.8722,"n":453,"o":417.36,"t":"2026-10-21T14:35:00Z","v":7196,"vw":415.922336},{"c":416.91,"h":416.91,"l":415.675,"n":147,"o":415.675,"t":"2026-10-21T14:40:00Z","v":2260,"vw":416.074936},{"c":416.44,"h":416.93,"l":415.15,"n":170,"o":415.77,"t":"2026-10-21T14:45:00Z","v":2164,"vw":416.081068},{"c":415.37,"h":417.7899,"l":413.85,"n":229,"o":417.7899,"t":"2026-10-21T14:50:00Z","v":4249,"vw":415.953659},{"c":414.1067,"h":414.44,"l":412.97,"n":388,"o":413.53,"t":"2026-10-21T14:55:00Z","v":6686,"vw":413.541332},{"c":411.665,"h":413.85,"l":411,"n":389,"o":413.78,"t":"2026-10-21T15:00:00Z","v":10380,"vw":412.726398},{"c":413.2,"h":414.085,"l":411.08,"n":192,"o":411.08,"t":"2026-10-21T15:05:00Z","v":4100,"vw":413.147188},{"c":412.975,"h":414.37,"l":411.73,"n":265,"o":412.69,"t":"2026-10-21T15:10:00Z","v":3831,"vw":413.379658},{"c":412.43,"h":413.67,"l":412,"n":177,"o":412.975,"t":"2026-10-21T15:15:00Z","v":2459,"vw":412.716949},{"c":413.75,"h":413.84,"l":412.17,"n":202,"o":412.86,"t":"2026-10-21T15:20:00Z","v":8745,"vw":412.775115},{"c":412.18,"h":414.35,"l":411,"n":496,"o":413.5,"t":"2026-10-21T15:25:00Z","v":15042,"vw":412.346835},{"c":411.66,"h":413.6714,"l":410.48,"n":134,"o":410.48,"t":"2026-10-21T15:30:00Z","v":3025,"vw":412.370338},{"c":414.275,"h":414.74,"l":411.66,"n":255,"o":413.68,"t":"2026-10-21T15:35:00Z","v":4858,"vw":413.376049},{"c":413,"h":414.5,"l":413,"n":150,"o":414.27,"t":"2026-10-21T15:40:00Z","v":2602,"vw":414.113463},{"c":414.16,"h":415.06,"l":413.5,"n":317,"o":413.52,"t":"2026-10-21T15:45:00Z","v":8230,"vw":414.035057},{"c":414.7225,"h":414.86,"l":413.52,"n":229,"o":413.52,"t":"2026-10-21T15:50:00Z","v":6691,"vw":414.258567},{"c":416.2499,"h":416.2499,"l":413.8,"n":149,"o":413.8,"t":"2026-10-21T15:55:00Z","v":1663,"vw":414.929463},{"c":415.18,"h":416.07,"l":414.33,"n":217,"o":415.435,"t":"2026-10-21T16:00:00Z","v":3410,"vw":415.094527},{"c":413.77,"h":415,"l":413,"n":222,"o":415,"t":"2026-10-21T16:05:00Z","v":3563,"vw":414.160623},{"c":414.24,"h":414.24,"l":413.63,"n":95,"o":414.01,"t":"2026-10-21T16:10:00Z","v":1722,"vw":413.883862},{"c":413.81,"h":414.7299,"l":413.51,"n":213,"o":414.7299,"t":"2026-10-21T16:15:00Z","v":4172,"vw":414.233274},{"c":412.48,"h":414.15,"l":412.44,"n":268,"o":413.9151,"t":"2026-10-21T16:20:00Z","v":5206,"vw":413.110203},{"c":411.815,"h":412.78,"l":411,"n":119,"o":412.06,"t":"2026-10-21T16:25:00Z","v":1948,"vw":411.893004},{"c":410.51,"h":412.63,"l":410.11,"n":274,"o":411.5,"t":"2026-10-21T16:30:00Z","v":4541,"vw":411.155212},{"c":414.65,"h":415.13,"l":410.11,"n":511,"o":410.56,"t":"2026-10-21T16:35:00Z","v":16483,"vw":412.331547},{"c":412.39,"h":415.04,"l":411.4,"n":228,"o":415.04,"t":"2026-10-21T16:40:00Z","v":4344,"vw":412.667017},{"c":412.04,"h":413.35,"l":411.4,"n":140,"o":411.4,"t":"2026-10-21T16:45:00Z","v":2385,"vw":412.030124},{"c":413.12,"h":413.47,"l":412.77,"n":86,"o":412.77,"t":"2026-10-21T16:50:00Z","v":1216,"vw":413.080511},{"c":412.51,"h":413.6,"l":412.44,"n":196,"o":412.66,"t":"2026-10-21T16:55:00Z","v":3321,"vw":413.095024},{"c":413.44,"h":413.44,"l":412.1,"n":383,"o":412.845,"t":"2026-10-21T17:00:00Z","v":8614,"vw":412.581059},{"c":414.505,"h":414.99,"l":412.44,"n":88,"o":414.24,"t":"2026-10-21T17:05:00Z","v":1465,"vw":414.049101},{"c":414.74,"h":415,"l":414.01,"n":225,"o":415,"t":"2026-10-21T17:10:00Z","v":3087,"vw":414.547985},{"c":414.9,"h":414.98,"l":414.79,"n":102,"o":414.96,"t":"2026-10-21T17:15:00Z","v":1219,"vw":414.957727},{"c":414.6425,"h":415.57,"l":414.6425,"n":116,"o":414.94,"t":"2026-10-21T17:20:00Z","v":1475,"vw":414.992703},{"c":414.92,"h":415.44,"l":414.915,"n":103,"o":414.915,"t":"2026-10-21T17:25:00Z","v":1147,"vw":414.984211},{"c":415.42,"h":415.42,"l":413.99,"n":273,"o":415.38,"t":"2026-10-21T17:30:00Z","v":6375,"vw":414.597145},{"c":413.86,"h":414.97,"l":413.55,"n":196,"o":414.87,"t":"2026-10-21T17:35:00Z","v":2433,"vw":414.326094},{"c":415.965,"h":416.42,"l":413.42,"n":475,"o":413.855,"t":"2026-10-21T17:40:00Z","v":21399,"vw":415.288867},{"c":415.37,"h":416.6,"l":415.33,"n":124,"o":415.965,"t":"2026-10-21T17:45:00Z","v":3701,"vw":415.80312},{"c":417.25,"h":417.25,"l":415.36,"n":210,"o":415.36,"t":"2026-10-21T17:50:00Z","v":2176,"vw":416.139587},{"c":416.62,"h":417.34,"l":416.61,"n":182,"o":416.705,"t":"2026-10-21T17:55:00Z","v":2449,"vw":416.978729},{"c":416.74,"h":417.51,"l":416.74,"n":170,"o":417.075,"t":"2026-10-21T18:00:00Z","v":2557,"vw":417.195558},{"c":416.87,"h":418.52,"l":416.87,"n":277,"o":417.5392,"t":"2026-10-21T18:05:00Z","v":4393,"vw":417.731526},{"c":418.785,"h":419.4499,"l":417.28,"n":206,"o":418.5,"t":"2026-10-21T18:10:00Z","v":5403,"vw":418.796076},{"c":420.12,"h":420.3,"l":418.12,"n":140,"o":418.12,"t":"2026-10-21T18:15:00Z","v":7799,"vw":419.50481},{"c":420.13,"h":421,"l":419.33,"n":262,"o":421,"t":"2026-10-21T18:20:00Z","v":3555,"vw":420.236042},{"c":419.92,"h":420.47,"l":419.3,"n":134,"o":419.875,"t":"2026-10-21T18:25:00Z","v":3344,"vw":419.871659},{"c":420.075,"h":421.11,"l":419.26,"n":331,"o":420.5,"t":"2026-10-21T18:30:00Z","v":7920,"vw":420.429055},{"c":420.13,"h":420.56,"l":419.7325,"n":148,"o":419.7325,"t":"2026-10-21T18:35:00Z","v":1481,"vw":420.337173},{"c":420.1241,"h":420.87,"l":419.57,"n":190,"o":420.81,"t":"2026-10-21T18:40:00Z","v":2496,"vw":420.270652},{"c":417.55,"h":420.82,"l":417.55,"n":290,"o":419.91,"t":"2026-10-21T18:45:00Z","v":4459,"vw":419.387191},{"c":416.9425,"h":417.55,"l":415.91,"n":162,"o":417.55,"t":"2026-10-21T18:50:00Z","v":2256,"vw":417.1245},{"c":415,"h":417.1113,"l":415,"n":190,"o":416.505,"t":"2026-10-21T18:55:00Z","v":4026,"vw":415.715488},{"c":414.345,"h":415.865,"l":412.29,"n":353,"o":415.86,"t":"2026-10-21T19:00:00Z","v":12914,"vw":413.9231},{"c":413.79,"h":415.45,"l":413.79,"n":219,"o":415.26,"t":"2026-10-21T19:05:00Z","v":3468,"vw":414.835673},{"c":414.35,"h":415.69,"l":413.12,"n":327,"o":413.8,"t":"2026-10-21T19:10:00Z","v":5661,"vw":414.542042},{"c":415.53,"h":416.18,"l":414.01,"n":231,"o":414.63,"t":"2026-10-21T19:15:00Z","v":5164,"vw":414.981544},{"c":415.005,"h":415.74,"l":414.21,"n":451,"o":415.5,"t":"2026-10-21T19:20:00Z","v":11036,"vw":415.215279},{"c":415.68,"h":415.84,"l":414.94,"n":235,"o":415.31,"t":"2026-10-21T19:25:00Z","v":2925,"vw":415.362585},{"c":417.09,"h":417.25,"l":415.85,"n":310,"o":416.3425,"t":"2026-10-21T19:30:00Z","v":4322,"vw":416.681706},{"c":416.425,"h":417.83,"l":415.94,"n":363,"o":417.46,"t":"2026-10-21T19:35:00Z","v":5700,"vw":416.97666},{"c":415.8,"h":416.91,"l":415.02,"n":288,"o":416.425,"t":"2026-10-21T19:40:00Z","v":4993,"vw":415.945483},{"c":414.5625,"h":416.24,"l":414.41,"n":566,"o":415.78,"t":"2026-10-21T19:45:00Z","v":8892,"vw":415.188247},{"c":413.81,"h":416.34,"l":412.32,"n":1118,"o":414.14,"t":"2026-10-21T19:50:00Z","v":32512,"vw":414.719369},{"c":413,"h":413.7,"l":411.93,"n":2466,"o":413.275,"t":"2026-10-21T19:55:00Z","v":64702,"vw":412.616543},{"c":413.5,"h":413.5,"l":412.712,"n":115,"o":412.96,"t":"2026-10-21T20:00:00Z","v":43030,"vw":412.960433},{"c":413.16,"h":413.16,"l":413.16,"n":4,"o":413.16,"t":"2026-10-21T20:05:00Z","v":97,"vw":413.16},{"c":413.1,"h":413.1,"l":413.1,"n":6,"o":413.1,"t":"2026-10-21T20:10:00Z","v":55,"vw":413.1},{"c":412,"h":412.06,"l":412,"n":5,"o":412.06,"t":"2026-10-21T20:15:00Z","v":250,"vw":412.028112},{"c":412.55,"h":412.55,"l":412.55,"n":2,"o":412.55,"t":"2026-10-21T20:20:00Z","v":101,"vw":412.55},{"c":413,"h":413,"l":413,"n":3,"o":413,"t":"2026-10-21T20:25:00Z","v":223,"vw":413},{"c":413.7497,"h":413.7497,"l":413.72,"n":5,"o":413.72,"t":"2026-10-21T20:30:00Z","v":109,"vw":413.73485},{"c":412.8258,"h":412.8258,"l":412.8258,"n":1,"o":412.8258,"t":"2026-10-21T21:20:00Z","v":48,"vw":412.8258},{"c":413.74,"h":413.74,"l":413.73,"n":3,"o":413.73,"t":"2026-10-21T21:25:00Z","v":90,"vw":413.735},{"c":410,"h":412.11,"l":410,"n":51,"o":412.11,"t":"2026-10-21T22:20:00Z","v":301,"vw":410.558529},{"c":410.806,"h":410.806,"l":410.806,"n":1,"o":410.806,"t":"2026-10-21T22:50:00Z","v":40,"vw":410.806},{"c":410,"h":410,"l":410,"n":4,"o":410,"t":"2026-10-21T23:00:00Z","v":325,"vw":410},{"c":409.94,"h":409.94,"l":409.94,"n":2,"o":409.94,"t":"2026-10-21T23:55:00Z","v":61,"vw":409.94},{"c":398,"h":402.01,"l":392,"n":191,"o":392,"t":"2026-10-22T08:00:00Z","v":2418,"vw":398.311202},{"c":397.33,"h":397.33,"l":397.33,"n":6,"o":397.33,"t":"2026-10-22T10:05:00Z","v":373,"vw":397.33},{"c":396.62,"h":396.62,"l":396.62,"n":1,"o":396.62,"t":"2026-10-22T10:25:00Z","v":75,"vw":396.62},{"c":397.33,"h":397.33,"l":397.33,"n":7,"o":397.33,"t":"2026-10-22T10:30:00Z","v":153,"vw":397.33},{"c":397.33,"h":397.33,"l":397.3,"n":4,"o":397.3,"t":"2026-10-22T10:35:00Z","v":159,"vw":397.308511},{"c":397.35,"h":397.35,"l":397.35,"n":3,"o":397.35,"t":"2026-10-22T10:50:00Z","v":52,"vw":397.35},{"c":398,"h":398,"l":398,"n":2,"o":398,"t":"2026-10-22T10:55:00Z","v":156,"vw":398},{"c":398.5,"h":398.5,"l":397,"n":42,"o":397,"t":"2026-10-22T11:00:00Z","v":362,"vw":397.875},{"c":396.0685,"h":396.0685,"l":396.0685,"n":3,"o":396.0685,"t":"2026-10-22T11:05:00Z","v":71,"vw":396.0685},{"c":396,"h":396,"l":395.99,"n":12,"o":395.99,"t":"2026-10-22T11:10:00Z","v":211,"vw":395.997714},{"c":392.074,"h":395.12,"l":392.074,"n":42,"o":395.06,"t":"2026-10-22T11:20:00Z","v":555,"vw":393.916522},{"c":395,"h":395,"l":395,"n":3,"o":395,"t":"2026-10-22T11:25:00Z","v":127,"vw":395},{"c":396,"h":397,"l":395.9,"n":11,"o":397,"t":"2026-10-22T11:40:00Z","v":307,"vw":396.298969},{"c":396.11,"h":396.11,"l":396.11,"n":4,"o":396.11,"t":"2026-10-22T11:45:00Z","v":99,"vw":396.11},{"c":395.11,"h":395.11,"l":395.11,"n":13,"o":395.11,"t":"2026-10-22T11:55:00Z","v":149,"vw":395.11},{"c":395.2,"h":395.2,"l":395.2,"n":6,"o":395.2,"t":"2026-10-22T12:05:00Z","v":122,"vw":395.2},{"c":396,"h":396,"l":396,"n":2,"o":396,"t":"2026-10-22T12:30:00Z","v":202,"vw":396},{"c":394.75,"h":395.5,"l":394.75,"n":15,"o":395.5,"t":"2026-10-22T12:35:00Z","v":447,"vw":395.125},{"c":395,"h":395,"l":395,"n":1,"o":395,"t":"2026-10-22T12:55:00Z","v":50,"vw":395},{"c":392.83,"h":392.83,"l":392.83,"n":2,"o":392.83,"t":"2026-10-22T13:00:00Z","v":66,"vw":392.83},{"c":393.53,"h":393.53,"l":393.53,"n":3,"o":393.53,"t":"2026-10-22T13:05:00Z","v":110,"vw":393.53},{"c":392,"h":393.11,"l":392,"n":31,"o":392.5,"t":"2026-10-22T13:10:00Z","v":473,"vw":392.27775},{"c":391.1614,"h":391.1614,"l":391.1614,"n":4,"o":391.1614,"t":"2026-10-22T13:20:00Z","v":112,"vw":391.1614},{"c":395,"h":396,"l":390.11,"n":91,"o":396,"t":"2026-10-22T13:25:00Z","v":853,"vw":393.67037},{"c":384.54,"h":396,"l":384.01,"n":1330,"o":394.88,"t":"2026-10-22T13:30:00Z","v":30434,"vw":390.632168},{"c":387.365,"h":390.3396,"l":384.69,"n":817,"o":387.21,"t":"2026-10-22T13:35:00Z","v":10641,"vw":387.750194},{"c":384.41,"h":386.57,"l":383.68,"n":801,"o":386.57,"t":"2026-10-22T13:40:00Z","v":9784,"vw":384.610154},{"c":386.86,"h":387,"l":382.51,"n":864,"o":384.11,"t":"2026-10-22T13:45:00Z","v":14310,"vw":384.621965},{"c":389.8799,"h":389.8799,"l":384.88,"n":590,"o":386.06,"t":"2026-10-22T13:50:00Z","v":6608,"vw":386.273131},{"c":387.4,"h":390.51,"l":387.4,"n":591,"o":387.48,"t":"2026-10-22T13:55:00Z","v":5746,"vw":389.188079},{"c":388.61,"h":391.51,"l":387.995,"n":556,"o":387.995,"t":"2026-10-22T14:00:00Z","v":6748,"vw":390.111031},{"c":383.4736,"h":388.7499,"l":383.38,"n":811,"o":388.55,"t":"2026-10-22T14:05:00Z","v":7636,"vw":386.05257},{"c":383.06,"h":384.48,"l":382.5,"n":715,"o":383.41,"t":"2026-10-22T14:10:00Z","v":9996,"vw":383.364114},{"c":384.57,"h":385.34,"l":382.6,"n":720,"o":383,"t":"2026-10-22T14:15:00Z","v":10446,"vw":384.023466},{"c":378.41,"h":384.625,"l":378.41,"n":1088,"o":384.625,"t":"2026-10-22T14:20:00Z","v":14219,"vw":381.508868},{"c":375.785,"h":379.94,"l":375.11,"n":702,"o":378.81,"t":"2026-10-22T14:25:00Z","v":10920,"vw":377.120425},{"c":378.765,"h":378.88,"l":373.62,"n":1192,"o":375.675,"t":"2026-10-22T14:30:00Z","v":24230,"vw":375.361073},{"c":377.32,"h":379.43,"l":376.71,"n":421,"o":378.92,"t":"2026-10-22T14:35:00Z","v":3741,"vw":378.246339},{"c":378.44,"h":379.77,"l":377.53,"n":527,"o":377.9,"t":"2026-10-22T14:40:00Z","v":7767,"vw":378.963487},{"c":375.86,"h":378.83,"l":375.03,"n":621,"o":378.25,"t":"2026-10-22T14:45:00Z","v":8902,"vw":376.650498},{"c":374.35,"h":376.94,"l":373.58,"n":737,"o":375.56,"t":"2026-10-22T14:50:00Z","v":13422,"vw":375.290247},{"c":375.7,"h":375.7,"l":372.84,"n":932,"o":374.41,"t":"2026-10-22T14:55:00Z","v":25604,"vw":374.135961},{"c":373.91,"h":376,"l":373.48,"n":473,"o":375.56,"t":"2026-10-22T15:00:00Z","v":6452,"vw":374.829646},{"c":373.6685,"h":374.8499,"l":373.01,"n":444,"o":373.48,"t":"2026-10-22T15:05:00Z","v":5457,"vw":373.662482},{"c":372.47,"h":373.42,"l":372.02,"n":490,"o":373.42,"t":"2026-10-22T15:10:00Z","v":7105,"vw":372.654617},{"c":374.015,"h":374.6,"l":372.59,"n":629,"o":372.89,"t":"2026-10-22T15:15:00Z","v":16959,"vw":373.980654},{"c":374.07,"h":375.67,"l":373.71,"n":486,"o":374.015,"t":"2026-10-22T15:20:00Z","v":18404,"vw":374.373909},{"c":371.31,"h":374.4,"l":370.92,"n":590,"o":374.4,"t":"2026-10-22T15:25:00Z","v":7486,"vw":372.813627},{"c":370.54,"h":371.6721,"l":370.15,"n":640,"o":371.39,"t":"2026-10-22T15:30:00Z","v":7747,"vw":370.855109},{"c":371.99,"h":373.2999,"l":370.75,"n":389,"o":370.75,"t":"2026-10-22T15:35:00Z","v":4296,"vw":371.904232},{"c":371.905,"h":373.6989,"l":370.5,"n":483,"o":371.58,"t":"2026-10-22T15:40:00Z","v":8549,"vw":371.595334},{"c":372.48,"h":372.59,"l":371.49,"n":316,"o":371.72,"t":"2026-10-22T15:45:00Z","v":3385,"vw":372.085376},{"c":373.65,"h":374.075,"l":372.17,"n":405,"o":372.45,"t":"2026-10-22T15:50:00Z","v":6837,"vw":373.310218},{"c":374.465,"h":375.66,"l":373.75,"n":550,"o":373.79,"t":"2026-10-22T15:55:00Z","v":26552,"vw":374.369896},{"c":373.58,"h":376.4775,"l":373.52,"n":404,"o":375.19,"t":"2026-10-22T16:00:00Z","v":5159,"vw":375.157119},{"c":375.94,"h":376.535,"l":373.04,"n":582,"o":373.69,"t":"2026-10-22T16:05:00Z","v":18359,"vw":375.254695},{"c":376.515,"h":377.27,"l":375.85,"n":421,"o":376.365,"t":"2026-10-22T16:10:00Z","v":9079,"vw":376.71846},{"c":376.7,"h":377.0599,"l":375.11,"n":263,"o":375.97,"t":"2026-10-22T16:15:00Z","v":4589,"vw":376.496764},{"c":376.23,"h":376.71,"l":375.37,"n":378,"o":376.71,"t":"2026-10-22T16:20:00Z","v":6810,"vw":376.216749},{"c":377.325,"h":377.63,"l":375.87,"n":420,"o":375.87,"t":"2026-10-22T16:25:00Z","v":9661,"vw":376.853519},{"c":374.345,"h":377.24,"l":373.69,"n":523,"o":377.24,"t":"2026-10-22T16:30:00Z","v":13903,"vw":375.296598},{"c":375.785,"h":376.69,"l":374.24,"n":331,"o":374.49,"t":"2026-10-22T16:35:00Z","v":5118,"vw":375.374715},{"c":374.235,"h":376.415,"l":374.235,"n":292,"o":375.785,"t":"2026-10-22T16:40:00Z","v":4949,"vw":375.549285},{"c":374.13,"h":374.74,"l":372.81,"n":420,"o":374.2725,"t":"2026-10-22T16:45:00Z","v":7116,"vw":373.561577},{"c":373.85,"h":374.68,"l":373.11,"n":316,"o":373.675,"t":"2026-10-22T16:50:00Z","v":6820,"vw":374.203575},{"c":374.7,"h":375.62,"l":373.01,"n":539,"o":373.01,"t":"2026-10-22T16:55:00Z","v":15688,"vw":374.935101},{"c":373.4,"h":375.07,"l":372.6701,"n":415,"o":374.92,"t":"2026-10-22T17:00:00Z","v":7043,"vw":374.00412},{"c":373.68,"h":373.88,"l":372.98,"n":268,"o":373.56,"t":"2026-10-22T17:05:00Z","v":3316,"vw":373.468556},{"c":373.995,"h":374.06,"l":373.21,"n":316,"o":373.64,"t":"2026-10-22T17:10:00Z","v":5310,"vw":373.733682},{"c":374.22,"h":374.88,"l":373.24,"n":406,"o":374,"t":"2026-10-22T17:15:00Z","v":8434,"vw":374.021975},{"c":373.55,"h":374.8899,"l":372.955,"n":474,"o":374.33,"t":"2026-10-22T17:20:00Z","v":8905,"vw":373.90533},{"c":374.71,"h":374.96,"l":373.885,"n":290,"o":373.95,"t":"2026-10-22T17:25:00Z","v":3875,"vw":374.482779},{"c":374.48,"h":374.9799,"l":374.11,"n":265,"o":374.55,"t":"2026-10-22T17:30:00Z","v":3256,"vw":374.499621},{"c":372.55,"h":374.5,"l":372.55,"n":356,"o":374.48,"t":"2026-10-22T17:35:00Z","v":5536,"vw":373.82804},{"c":373.205,"h":373.46,"l":372.37,"n":675,"o":373.1,"t":"2026-10-22T17:40:00Z","v":17684,"vw":372.758464},{"c":373.3875,"h":373.98,"l":373,"n":283,"o":373.365,"t":"2026-10-22T17:45:00Z","v":5261,"vw":373.53084},{"c":373.825,"h":374.54,"l":373.065,"n":494,"o":373.2,"t":"2026-10-22T17:50:00Z","v":13703,"vw":374.122833},{"c":373.895,"h":374.31,"l":373.75,"n":223,"o":374.07,"t":"2026-10-22T17:55:00Z","v":3060,"vw":373.963256},{"c":371.07,"h":373.895,"l":371,"n":496,"o":373.895,"t":"2026-10-22T18:00:00Z","v":8287,"vw":372.017427},{"c":371.625,"h":372.29,"l":371.395,"n":373,"o":371.4,"t":"2026-10-22T18:05:00Z","v":7344,"vw":371.855559},{"c":371.87,"h":372.42,"l":371.14,"n":290,"o":371.86,"t":"2026-10-22T18:10:00Z","v":3899,"vw":372.000246},{"c":370.57,"h":371.81,"l":369.27,"n":848,"o":371.11,"t":"2026-10-22T18:15:00Z","v":12182,"vw":370.10349},{"c":371.24,"h":371.7369,"l":370.5602,"n":270,"o":370.58,"t":"2026-10-22T18:20:00Z","v":3313,"vw":371.213693},{"c":370.26,"h":371.275,"l":369.87,"n":413,"o":371.26,"t":"2026-10-22T18:25:00Z","v":5552,"vw":370.467276},{"c":369.73,"h":370.61,"l":369.69,"n":402,"o":370.19,"t":"2026-10-22T18:30:00Z","v":8194,"vw":370.071022},{"c":369.41,"h":370.4655,"l":369.41,"n":357,"o":370.1675,"t":"2026-10-22T18:35:00Z","v":7179,"vw":370.034626},{"c":370.24,"h":370.57,"l":369.05,"n":375,"o":369.21,"t":"2026-10-22T18:40:00Z","v":7442,"vw":369.771867},{"c":370.09,"h":371.16,"l":369.715,"n":363,"o":370.42,"t":"2026-10-22T18:45:00Z","v":5793,"vw":370.528966},{"c":367.955,"h":369.9804,"l":367.7037,"n":589,"o":369.9804,"t":"2026-10-22T18:50:00Z","v":7806,"vw":368.742701},{"c":367.5052,"h":368.9791,"l":366.79,"n":546,"o":368.29,"t":"2026-10-22T18:55:00Z","v":10100,"vw":368.416487},{"c":367.0499,"h":367.25,"l":365.345,"n":649,"o":367.25,"t":"2026-10-22T19:00:00Z","v":16696,"vw":366.513528},{"c":366.75,"h":367.54,"l":366.41,"n":419,"o":367.07,"t":"2026-10-22T19:05:00Z","v":6117,"vw":366.841522},{"c":368.82,"h":368.89,"l":366,"n":655,"o":366.48,"t":"2026-10-22T19:10:00Z","v":18485,"vw":368.061816},{"c":369.11,"h":369.62,"l":367.15,"n":449,"o":368,"t":"2026-10-22T19:15:00Z","v":7987,"vw":368.570373},{"c":369.57,"h":370.1799,"l":367.9701,"n":593,"o":369.17,"t":"2026-10-22T19:20:00Z","v":16230,"vw":369.073707},{"c":372.085,"h":372.55,"l":368.4576,"n":659,"o":369.485,"t":"2026-10-22T19:25:00Z","v":21347,"vw":370.740176},{"c":370.885,"h":373.39,"l":370.83,"n":835,"o":371.87,"t":"2026-10-22T19:30:00Z","v":20448,"vw":372.286239},{"c":371.16,"h":371.24,"l":369.975,"n":492,"o":370.715,"t":"2026-10-22T19:35:00Z","v":10832,"vw":370.633256},{"c":369.77,"h":371.3368,"l":369.525,"n":744,"o":371.15,"t":"2026-10-22T19:40:00Z","v":15139,"vw":370.215954},{"c":370.48,"h":370.79,"l":369.0301,"n":663,"o":370.08,"t":"2026-10-22T19:45:00Z","v":14762,"vw":370.014715},{"c":373.435,"h":374.52,"l":370.5,"n":1059,"o":370.63,"t":"2026-10-22T19:50:00Z","v":24309,"vw":373.303063},{"c":372.67,"h":374.14,"l":371.105,"n":2325,"o":373.87,"t":"2026-10-22T19:55:00Z","v":49957,"vw":372.346304},{"c":374,"h":374,"l":372.83,"n":55,"o":372.83,"t":"2026-10-22T20:00:00Z","v":74509,"vw":372.833154},{"c":373.01,"h":373.06,"l":373.01,"n":7,"o":373.06,"t":"2026-10-22T20:10:00Z","v":217,"vw":373.035},{"c":372.91,"h":372.91,"l":372.91,"n":11,"o":372.91,"t":"2026-10-22T20:15:00Z","v":90,"vw":372.91},{"c":370.29,"h":370.29,"l":370.04,"n":9,"o":370.04,"t":"2026-10-22T20:20:00Z","v":296,"vw":370.081667},{"c":371.27,"h":371.27,"l":371.27,"n":5,"o":371.27,"t":"2026-10-22T20:30:00Z","v":102,"vw":371.27},{"c":373,"h":373,"l":373,"n":3,"o":373,"t":"2026-10-22T20:45:00Z","v":81,"vw":373},{"c":372.6739,"h":372.674,"l":371.27,"n":22,"o":371.29,"t":"2026-10-22T20:50:00Z","v":571,"vw":371.979044},{"c":368.2459,"h":368.2459,"l":368.2459,"n":3,"o":368.2459,"t":"2026-10-22T20:55:00Z","v":101,"vw":368.2459},{"c":370,"h":370,"l":370,"n":2,"o":370,"t":"2026-10-22T21:00:00Z","v":110,"vw":370},{"c":372.83,"h":372.83,"l":372.83,"n":1,"o":372.83,"t":"2026-10-22T21:15:00Z","v":300,"vw":372.83},{"c":373,"h":373,"l":373,"n":3,"o":373,"t":"2026-10-22T23:05:00Z","v":54,"vw":373}],"history":[{"c":164.03,"h":166.48,"l":159.7,"n":9602,"o":159.7,"t":"2024-10-21T04:00:00Z","v":428836,"vw":163.39097},{"c":160.57,"h":164.13,"l":160.0402,"n":8047,"o":162.13,"t":"2024-10-22T04:00:00Z","v":734533,"vw":161.466801},{"c":157.13,"h":162.8341,"l":155.31,"n":8642,"o":159.42,"t":"2024-10-23T04:00:00Z","v":268095,"vw":157.661464},{"c":153.36,"h":159.0975,"l":153.25,"n":6891,"o":158.13,"t":"2024-10-24T04:00:00Z","v":199043,"vw":154.868495},{"c":150.66,"h":156.6353,"l":148.52,"n":12299,"o":155.41,"t":"2024-10-25T04:00:00Z","v":638184,"vw":151.914402},{"c":152.58,"h":154.19,"l":148.5,"n":9936,"o":150.67,"t":"2024-10-28T04:00:00Z","v":367036,"vw":152.365092},{"c":156.13,"h":156.3,"l":150.55,"n":7678,"o":152.25,"t":"2024-10-29T04:00:00Z","v":268761,"vw":155.142377},{"c":153.47,"h":158.4,"l":153.18,"n":5843,"o":154.93,"t":"2024-10-30T04:00:00Z","v":250145,"vw":154.627216},{"c":154.45,"h":155.399,"l":149.15,"n":7049,"o":152.13,"t":"2024-10-31T04:00:00Z","v":244458,"vw":153.816196},{"c":153.66,"h":157.627,"l":153,"n":8794,"o":155.51,"t":"2024-11-01T04:00:00Z","v":242079,"vw":154.63562},{"c":151.54,"h":155.02,"l":150.48,"n":9692,"o":151.32,"t":"2024-11-04T05:00:00Z","v":246732,"vw":152.606691},{"c":157.22,"h":158.99,"l":152.705,"n":9094,"o":152.97,"t":"2024-11-05T05:00:00Z","v":270745,"vw":157.316025},{"c":175.42,"h":176.22,"l":169.19,"n":18702,"o":171.99,"t":"2024-11-06T05:00:00Z","v":529286,"vw":173.399241},{"c":174.31,"h":175.6,"l":149.01,"n":24980,"o":157.88,"t":"2024-11-07T05:00:00Z","v":826453,"vw":163.563345},{"c":193.61,"h":194.0675,"l":175.0545,"n":20015,"o":175.61,"t":"2024-11-08T05:00:00Z","v":482787,"vw":189.614627},{"c":194.7,"h":201.2698,"l":189.34,"n":15920,"o":198.01,"t":"2024-11-11T05:00:00Z","v":413432,"vw":194.522973},{"c":191.5,"h":197.72,"l":188.4,"n":13334,"o":192.8,"t":"2024-11-12T05:00:00Z","v":414961,"vw":191.54467},{"c":186.65,"h":196,"l":186.28,"n":9792,"o":193.99,"t":"2024-11-13T05:00:00Z","v":251156,"vw":189.62153},{"c":182.39,"h":187.755,"l":180.945,"n":10962,"o":185,"t":"2024-11-14T05:00:00Z","v":318540,"vw":183.205943},{"c":180.03,"h":182.8099,"l":178.6954,"n":10315,"o":182.33,"t":"2024-11-15T05:00:00Z","v":375533,"vw":180.375384},{"c":185.75,"h":188.53,"l":180.47,"n":11970,"o":181.37,"t":"2024-11-18T05:00:00Z","v":324111,"vw":185.375563},{"c":192.97,"h":193.38,"l":183.02,"n":10805,"o":183.02,"t":"2024-11-19T05:00:00Z","v":296381,"vw":189.919634},{"c":189.43,"h":193.92,"l":187.86,"n":10991,"o":193.36,"t":"2024-11-20T05:00:00Z","v":297190,"vw":189.615643},{"c":197.41,"h":198.83,"l":190.625,"n":12111,"o":191.97,"t":"2024-11-21T05:00:00Z","v":308817,"vw":196.335613},{"c":196.51,"h":199.5599,"l":194.3,"n":10257,"o":198.62,"t":"2024-11-22T05:00:00Z","v":285784,"vw":196.662597},{"c":196.33,"h":200,"l":194.63,"n":11714,"o":199.04,"t":"2024-11-25T05:00:00Z","v":480284,"vw":197.361381},{"c":199.03,"h":203.49,"l":191.26,"n":20510,"o":194.5,"t":"2024-11-26T05:00:00Z","v":759800,"vw":199.644247},{"c":195.41,"h":201.99,"l":191.65,"n":19907,"o":198.03,"t":"2024-11-27T05:00:00Z","v":632073,"vw":195.080211},{"c":194.45,"h":200.25,"l":194.35,"n":9709,"o":196.75,"t":"2024-11-29T05:00:00Z","v":319842,"vw":196.152243},{"c":194.28,"h":200.91,"l":193.4726,"n":12908,"o":195.61,"t":"2024-12-02T05:00:00Z","v":423408,"vw":196.439764},{"c":195.54,"h":197.92,"l":193.4,"n":10669,"o":193.5,"t":"2024-12-03T05:00:00Z","v":309148,"vw":195.053643},{"c":198.82,"h":200.08,"l":195.22,"n":8782,"o":196.83,"t":"2024-12-04T05:00:00Z","v":290888,"vw":197.767415},{"c":194.66,"h":201.3299,"l":191.58,"n":12375,"o":197.5,"t":"2024-12-05T05:00:00Z","v":386713,"vw":196.381841},{"c":195.74,"h":196.1493,"l":192,"n":9311,"o":195.05,"t":"2024-12-06T05:00:00Z","v":246997,"vw":194.525616},{"c":183.57,"h":197.05,"l":181.3901,"n":16911,"o":196.14,"t":"2024-12-09T05:00:00Z","v":528796,"vw":186.415654},{"c":182.78,"h":189.85,"l":182.45,"n":13068,"o":185.31,"t":"2024-12-10T05:00:00Z","v":294515,"vw":184.115365},{"c":188.44,"h":190.915,"l":183.9626,"n":10458,"o":186.95,"t":"2024-12-11T05:00:00Z","v":254610,"vw":188.32124},{"c":183.61,"h":190.7299,"l":183.19,"n":10003,"o":188.63,"t":"2024-12-12T05:00:00Z","v":261536,"vw":186.46666},{"c":180.29,"h":187.37,"l":178.77,"n":10825,"o":183.05,"t":"2024-12-13T05:00:00Z","v":273840,"vw":181.342442},{"c":180.12,"h":186.1512,"l":179.43,"n":11294,"o":181.56,"t":"2024-12-16T05:00:00Z","v":423188,"vw":180.752171},{"c":176.59,"h":177.78,"l":168.38,"n":14840,"o":177.78,"t":"2024-12-17T05:00:00Z","v":526798,"vw":175.337811},{"c":167.14,"h":179.6,"l":165.5,"n":14747,"o":177.86,"t":"2024-12-18T05:00:00Z","v":504207,"vw":170.122513},{"c":174.72,"h":175.88,"l":168.56,"n":18095,"o":168.56,"t":"2024-12-19T05:00:00Z","v":666831,"vw":173.788562},{"c":175.2,"h":180.25,"l":171.125,"n":13595,"o":171.43,"t":"2024-12-20T05:00:00Z","v":786589,"vw":175.373107},{"c":174.91,"h":175.985,"l":171.48,"n":9876,"o":174.91,"t":"2024-12-23T05:00:00Z","v":258129,"vw":174.163898},{"c":174.89,"h":175.3,"l":172.34,"n":5249,"o":174.84,"t":"2024-12-24T05:00:00Z","v":150939,"vw":174.084244},{"c":177.03,"h":177.24,"l":173.06,"n":6740,"o":174.9,"t":"2024-12-26T05:00:00Z","v":223345,"vw":176.487097},{"c":172.52,"h":175.48,"l":169.65,"n":10113,"o":175.25,"t":"2024-12-27T05:00:00Z","v":265017,"vw":172.059483},{"c":170.4,"h":172.45,"l":166,"n":8521,"o":169.27,"t":"2024-12-30T05:00:00Z","v":238211,"vw":169.95822},{"c":168.45,"h":171.65,"l":168.26,"n":7818,"o":171.65,"t":"2024-12-31T05:00:00Z","v":248346,"vw":169.173418},{"c":167.73,"h":172.37,"l":164.59,"n":8690,"o":168.11,"t":"2025-01-02T05:00:00Z","v":251752,"vw":168.111663},{"c":177.51,"h":177.86,"l":167.61,"n":9843,"o":167.61,"t":"2025-01-03T05:00:00Z","v":256645,"vw":175.237297},{"c":178.15,"h":181.98,"l":177.5,"n":9347,"o":178.27,"t":"2025-01-06T05:00:00Z","v":237981,"vw":178.782758},{"c":167.59,"h":179.165,"l":161.75,"n":10836,"o":178.79,"t":"2025-01-07T05:00:00Z","v":370999,"vw":167.768915},{"c":167.05,"h":167.87,"l":161.65,"n":9853,"o":163.57,"t":"2025-01-08T05:00:00Z","v":242807,"vw":165.872634},{"c":163.52,"h":164.74,"l":159.5,"n":11599,"o":162.03,"t":"2025-01-10T05:00:00Z","v":334973,"vw":162.799672},{"c":162.22,"h":163.2,"l":158.015,"n":10468,"o":159.77,"t":"2025-01-13T05:00:00Z","v":291145,"vw":161.616506},{"c":171.31,"h":171.52,"l":163.5689,"n":8782,"o":166.54,"t":"2025-01-14T05:00:00Z","v":281113,"vw":169.542733},{"c":177.15,"h":183.23,"l":174.1205,"n":15053,"o":178.67,"t":"2025-01-15T05:00:00Z","v":447368,"vw":179.153049},{"c":178.48,"h":181.42,"l":177.2,"n":8447,"o":178.08,"t":"2025-01-16T05:00:00Z","v":175754,"vw":178.979081},{"c":182.51,"h":184.43,"l":180,"n":10647,"o":182.3,"t":"2025-01-17T05:00:00Z","v":450165,"vw":182.430792},{"c":196.55,"h":196.58,"l":181.5762,"n":14362,"o":183.63,"t":"2025-01-21T05:00:00Z","v":472397,"vw":192.279892},{"c":200.56,"h":206.07,"l":198.79,"n":15828,"o":198.79,"t":"2025-01-22T05:00:00Z","v":435652,"vw":201.500009},{"c":196.58,"h":198.73,"l":192.46,"n":13604,"o":198.72,"t":"2025-01-23T05:00:00Z","v":343954,"vw":196.735203},{"c":187.3,"h":197.6499,"l":183.2,"n":16899,"o":196.82,"t":"2025-01-24T05:00:00Z","v":448267,"vw":188.449458},{"c":143,"h":174.73,"l":141.5397,"n":41896,"o":174.73,"t":"2025-01-27T05:00:00Z","v":1522111,"vw":148.307654},{"c":139.68,"h":149.18,"l":136.95,"n":28029,"o":149.18,"t":"2025-01-28T05:00:00Z","v":1058628,"vw":139.737785},{"c":141.11,"h":145.815,"l":139.64,"n":18214,"o":141.74,"t":"2025-01-29T05:00:00Z","v":669910,"vw":142.363207},{"c":146.71,"h":148.815,"l":141.855,"n":16469,"o":146.46,"t":"2025-01-30T05:00:00Z","v":650760,"vw":146.071507},{"c":142.42,"h":148.7605,"l":137.93,"n":19658,"o":148.23,"t":"2025-01-31T05:00:00Z","v":758422,"vw":142.331469},{"c":137.01,"h":140.86,"l":135,"n":15942,"o":136.9,"t":"2025-02-03T05:00:00Z","v":544013,"vw":137.808208},{"c":138.57,"h":140.63,"l":134.97,"n":14859,"o":137.26,"t":"2025-02-04T05:00:00Z","v":470407,"vw":137.417079},{"c":143.48,"h":146.32,"l":139.0588,"n":12618,"o":139.38,"t":"2025-02-05T05:00:00Z","v":373848,"vw":143.485276},{"c":148.35,"h":149.381,"l":142.98,"n":13689,"o":144.42,"t":"2025-02-06T05:00:00Z","v":393422,"vw":147.154233},{"c":149.72,"h":153.11,"l":147.4846,"n":13280,"o":149.52,"t":"2025-02-07T05:00:00Z","v":368946,"vw":149.611432},{"c":150.65,"h":151.23,"l":147.205,"n":12259,"o":150.1,"t":"2025-02-10T05:00:00Z","v":326852,"vw":149.961314},{"c":144.88,"h":149.33,"l":141.49,"n":11638,"o":148.01,"t":"2025-02-11T05:00:00Z","v":320708,"vw":144.566682},{"c":140.4,"h":142.725,"l":139.09,"n":13688,"o":139.43,"t":"2025-02-12T05:00:00Z","v":417560,"vw":140.690171},{"c":130.1,"h":142.69,"l":127.5,"n":22596,"o":141.62,"t":"2025-02-13T05:00:00Z","v":863322,"vw":131.182935},{"c":132.4,"h":134.75,"l":127.66,"n":16451,"o":129.14,"t":"2025-02-14T05:00:00Z","v":548023,"vw":132.308902},{"c":130.635,"h":135.94,"l":128.5,"n":20283,"o":132.98,"t":"2025-02-18T05:00:00Z","v":703719,"vw":131.039949},{"c":126.72,"h":131,"l":124.76,"n":23310,"o":128.26,"t":"2025-02-19T05:00:00Z","v":826954,"vw":127.157052},{"c":124.27,"h":127.12,"l":119.66,"n":24165,"o":126.9,"t":"2025-02-20T05:00:00Z","v":771755,"vw":122.603776},{"c":116.29,"h":127.12,"l":116.18,"n":20227,"o":127.12,"t":"2025-02-21T05:00:00Z","v":666520,"vw":120.412512},{"c":108.65,"h":119.9599,"l":108.06,"n":34147,"o":116.95,"t":"2025-02-24T05:00:00Z","v":1328452,"vw":110.082717},{"c":115.94,"h":117.74,"l":105.28,"n":36353,"o":108.37,"t":"2025-02-25T05:00:00Z","v":1696463,"vw":112.822534},{"c":122.16,"h":126.155,"l":117.75,"n":38860,"o":123.07,"t":"2025-02-26T05:00:00Z","v":1936135,"vw":121.529688},{"c":123.15,"h":130.9399,"l":123.01,"n":24882,"o":129.42,"t":"2025-02-27T05:00:00Z","v":1146606,"vw":126.016129},{"c":127.21,"h":127.8,"l":121.5029,"n":19178,"o":123.67,"t":"2025-02-28T05:00:00Z","v":878802,"vw":125.653503},{"c":121.57,"h":129.9999,"l":119.84,"n":21689,"o":129.14,"t":"2025-03-03T05:00:00Z","v":851384,"vw":124.209408},{"c":122.28,"h":126.555,"l":116.6423,"n":18652,"o":117.58,"t":"2025-03-04T05:00:00Z","v":803793,"vw":121.346032},{"c":128.66,"h":129.125,"l":123.375,"n":17100,"o":125.73,"t":"2025-03-05T05:00:00Z","v":670945,"vw":127.17095},{"c":120.72,"h":125.61,"l":118.03,"n":18800,"o":123.38,"t":"2025-03-06T05:00:00Z","v":713255,"vw":121.023429},{"c":118,"h":122.11,"l":112.9163,"n":17601,"o":119.62,"t":"2025-03-07T05:00:00Z","v":643891,"vw":117.260601},{"c":111.08,"h":114.783,"l":108.89,"n":24224,"o":113.41,"t":"2025-03-10T04:00:00Z","v":1061637,"vw":110.991344},{"c":115.74,"h":118.54,"l":110.29,"n":18366,"o":110.85,"t":"2025-03-11T04:00:00Z","v":755198,"vw":115.555347},{"c":116.44,"h":121.73,"l":115.37,"n":19005,"o":119.59,"t":"2025-03-12T04:00:00Z","v":660864,"vw":117.024328},{"c":117.81,"h":118,"l":112.33,"n":12740,"o":116,"t":"2025-03-13T04:00:00Z","v":502344,"vw":116.225684},{"c":121.37,"h":123.2,"l":118.89,"n":12317,"o":120.18,"t":"2025-03-14T04:00:00Z","v":446475,"vw":121.080078},{"c":120.49,"h":121.9199,"l":115.75,"n":14415,"o":115.94,"t":"2025-03-17T04:00:00Z","v":537428,"vw":119.518403},{"c":118.04,"h":120.4722,"l":117.61,"n":9783,"o":119.83,"t":"2025-03-18T04:00:00Z","v":299894,"vw":118.481487},{"c":126.69,"h":128.19,"l":118.26,"n":15501,"o":118.36,"t":"2025-03-19T04:00:00Z","v":556323,"vw":125.172472},{"c":125.93,"h":129.58,"l":123.85,"n":13408,"o":123.85,"t":"2025-03-20T04:00:00Z","v":389705,"vw":126.797218},{"c":126.63,"h":127.39,"l":122.855,"n":10942,"o":123.66,"t":"2025-03-21T04:00:00Z","v":837863,"vw":126.202603},{"c":133.95,"h":134.29,"l":129.58,"n":12935,"o":129.8,"t":"2025-03-24T04:00:00Z","v":400832,"vw":132.888737},{"c":131.29,"h":134.93,"l":129.74,"n":14632,"o":134,"t":"2025-03-25T04:00:00Z","v":538350,"vw":131.819405},{"c":125.56,"h":131.5,"l":124.51,"n":10878,"o":130.8,"t":"2025-03-26T04:00:00Z","v":364613,"vw":126.782422},{"c":117,"h":125.13,"l":116.45,"n":18807,"o":125.13,"t":"2025-03-27T04:00:00Z","v":642605,"vw":118.600536},{"c":116.15,"h":117.83,"l":114.4,"n":15809,"o":116.715,"t":"2025-03-28T04:00:00Z","v":594920,"vw":115.955832},{"c":113.21,"h":114.5,"l":108.3233,"n":16526,"o":112.41,"t":"2025-03-31T04:00:00Z","v":884919,"vw":112.676454},{"c":115.64,"h":116.53,"l":112.66,"n":14100,"o":113.32,"t":"2025-04-01T04:00:00Z","v":657704,"vw":115.363213},{"c":118.46,"h":119.5,"l":112.16,"n":15160,"o":112.9,"t":"2025-04-02T04:00:00Z","v":672929,"vw":117.587079},{"c":109.96,"h":112.95,"l":109.17,"n":18477,"o":112.8,"t":"2025-04-03T04:00:00Z","v":698689,"vw":110.893182},{"c":104.96,"h":105.4094,"l":96.34,"n":28332,"o":103.69,"t":"2025-04-04T04:00:00Z","v":1141381,"vw":102.86289},{"c":109.1,"h":114.375,"l":98.36,"n":34034,"o":100.07,"t":"2025-04-07T04:00:00Z","v":1710926,"vw":105.810083},{"c":113.83,"h":117.6864,"l":109.78,"n":30328,"o":115.89,"t":"2025-04-08T04:00:00Z","v":1675375,"vw":113.395415},{"c":134.53,"h":139.15,"l":111.44,"n":34164,"o":111.44,"t":"2025-04-09T04:00:00Z","v":1855615,"vw":129.998274},{"c":132.41,"h":133.43,"l":126.4328,"n":22824,"o":128.87,"t":"2025-04-10T04:00:00Z","v":920785,"vw":130.851202},{"c":137.09,"h":137.55,"l":128.7704,"n":15786,"o":131.03,"t":"2025-04-11T04:00:00Z","v":562064,"vw":134.803319},{"c":135.23,"h":140.8857,"l":133.1,"n":13433,"o":139.435,"t":"2025-04-14T04:00:00Z","v":557077,"vw":135.369096},{"c":141,"h":149,"l":140.3609,"n":29267,"o":145.94,"t":"2025-04-15T04:00:00Z","v":1535060,"vw":142.487803},{"c":140.44,"h":144.27,"l":136.65,"n":49121,"o":139.29,"t":"2025-04-16T04:00:00Z","v":7646224,"vw":140.469101},{"c":140.27,"h":141.44,"l":137.7,"n":19446,"o":140.01,"t":"2025-04-17T04:00:00Z","v":1045301,"vw":140.139999},{"c":131.57,"h":137.83,"l":129.21,"n":22371,"o":136.91,"t":"2025-04-21T04:00:00Z","v":1203771,"vw":132.666202},{"c":133.92,"h":137.06,"l":132.21,"n":15320,"o":132.25,"t":"2025-04-22T04:00:00Z","v":612696,"vw":134.42329},{"c":140.08,"h":147.94,"l":138.28,"n":19217,"o":142.26,"t":"2025-04-23T04:00:00Z","v":694097,"vw":142.067513},{"c":146,"h":146.895,"l":139.2,"n":14122,"o":140.29,"t":"2025-04-24T04:00:00Z","v":598963,"vw":144.338316},{"c":151.75,"h":153.96,"l":145.81,"n":20289,"o":145.81,"t":"2025-04-25T04:00:00Z","v":839284,"vw":151.278421},{"c":149.56,"h":154.9655,"l":147.88,"n":17416,"o":151.75,"t":"2025-04-28T04:00:00Z","v":687210,"vw":149.745559},{"c":149.28,"h":151.055,"l":146.0739,"n":12238,"o":149.99,"t":"2025-04-29T04:00:00Z","v":416582,"vw":149.177336},{"c":149.43,"h":149.62,"l":143.2,"n":12322,"o":146,"t":"2025-04-30T04:00:00Z","v":368780,"vw":147.863506},{"c":159.96,"h":161.135,"l":151.5003,"n":22311,"o":153.32,"t":"2025-05-01T04:00:00Z","v":815085,"vw":159.083804},{"c":165.64,"h":168.69,"l":161.2,"n":21841,"o":162.05,"t":"2025-05-02T04:00:00Z","v":723677,"vw":166.366968},{"c":166.66,"h":169.21,"l":163.89,"n":18878,"o":165.33,"t":"2025-05-05T04:00:00Z","v":689480,"vw":167.169073},{"c":171.95,"h":176.96,"l":167,"n":24515,"o":170.4,"t":"2025-05-06T04:00:00Z","v":1000023,"vw":173.019293},{"c":179.65,"h":179.69,"l":171.38,"n":18036,"o":171.95,"t":"2025-05-07T04:00:00Z","v":595658,"vw":177.420619},{"c":179.42,"h":183.87,"l":177.42,"n":15996,"o":183.87,"t":"2025-05-08T04:00:00Z","v":598799,"vw":179.922355},{"c":177.74,"h":181.2463,"l":172.6937,"n":15983,"o":181.02,"t":"2025-05-09T04:00:00Z","v":495289,"vw":177.024369},{"c":183.27,"h":187.7,"l":180.02,"n":17164,"o":187.37,"t":"2025-05-12T04:00:00Z","v":569227,"vw":183.211177},{"c":187.48,"h":190.7721,"l":183.34,"n":18437,"o":184.24,"t":"2025-05-13T04:00:00Z","v":543733,"vw":187.692166},{"c":187.2,"h":191.34,"l":186.48,"n":15004,"o":190.14,"t":"2025-05-14T04:00:00Z","v":496586,"vw":187.784334},{"c":184.79,"h":187.35,"l":182.97,"n":10323,"o":186.01,"t":"2025-05-15T04:00:00Z","v":433866,"vw":185.102732},{"c":188.57,"h":189.43,"l":184.46,"n":10789,"o":185.37,"t":"2025-05-16T04:00:00Z","v":296438,"vw":187.894077},{"c":185.98,"h":187.77,"l":182,"n":10654,"o":183.86,"t":"2025-05-19T04:00:00Z","v":309387,"vw":186.194064},{"c":187.19,"h":188.75,"l":185.41,"n":14559,"o":186.5,"t":"2025-05-20T04:00:00Z","v":559864,"vw":187.208929},{"c":182.09,"h":189.2985,"l":181.6706,"n":14325,"o":184.04,"t":"2025-05-21T04:00:00Z","v":521204,"vw":183.804223},{"c":182.29,"h":184.47,"l":176.15,"n":14344,"o":181.28,"t":"2025-05-22T04:00:00Z","v":514042,"vw":182.064181},{"c":184.4,"h":185.76,"l":179.4625,"n":12730,"o":179.77,"t":"2025-05-23T04:00:00Z","v":330563,"vw":183.933017},{"c":191.42,"h":191.83,"l":185,"n":17989,"o":187.04,"t":"2025-05-27T04:00:00Z","v":654662,"vw":189.663837},{"c":187.93,"h":192.29,"l":186.895,"n":11361,"o":192.29,"t":"2025-05-28T04:00:00Z","v":314749,"vw":188.607329},{"c":186.13,"h":190.39,"l":184.41,"n":11225,"o":190.39,"t":"2025-05-29T04:00:00Z","v":376695,"vw":186.486933},{"c":188.01,"h":188.82,"l":183.4,"n":10443,"o":185.12,"t":"2025-05-30T04:00:00Z","v":439036,"vw":187.359187},{"c":189.6,"h":189.76,"l":184.06,"n":12203,"o":187.88,"t":"2025-06-02T04:00:00Z","v":346877,"vw":188.329895},{"c":194.23,"h":196.82,"l":190.42,"n":12876,"o":190.42,"t":"2025-06-03T04:00:00Z","v":409592,"vw":194.160571},{"c":193.81,"h":196.3903,"l":192.73,"n":9856,"o":193.57,"t":"2025-06-04T04:00:00Z","v":237454,"vw":194.054015},{"c":195.24,"h":197.415,"l":191.81,"n":11347,"o":194.24,"t":"2025-06-05T04:00:00Z","v":354695,"vw":195.047069},{"c":205.99,"h":207.01,"l":196.9653,"n":18495,"o":199.03,"t":"2025-06-06T04:00:00Z","v":581794,"vw":204.204511},{"c":202.91,"h":208.77,"l":200,"n":17086,"o":208.77,"t":"2025-06-09T04:00:00Z","v":531836,"vw":204.117114},{"c":198.37,"h":203.0075,"l":191,"n":17961,"o":202.72,"t":"2025-06-10T04:00:00Z","v":496744,"vw":196.680999},{"c":204.46,"h":207,"l":196.76,"n":14367,"o":199.06,"t":"2025-06-11T04:00:00Z","v":399340,"vw":204.244793},{"c":204.32,"h":205.25,"l":199.5,"n":10550,"o":201.22,"t":"2025-06-12T04:00:00Z","v":369609,"vw":204.012046},{"c":202.99,"h":203.985,"l":197.73,"n":12063,"o":200.84,"t":"2025-06-13T04:00:00Z","v":333775,"vw":202.215991},{"c":209.55,"h":211.99,"l":205.83,"n":16247,"o":206.58,"t":"2025-06-16T04:00:00Z","v":576290,"vw":209.655027},{"c":221.36,"h":227.65,"l":207.215,"n":24168,"o":207.215,"t":"2025-06-17T04:00:00Z","v":900353,"vw":221.482218},{"c":223.97,"h":233.57,"l":223.46,"n":28137,"o":225.66,"t":"2025-06-18T04:00:00Z","v":1041803,"vw":226.323984},{"c":217.97,"h":225.2489,"l":214.2,"n":23734,"o":224.4,"t":"2025-06-20T04:00:00Z","v":1090228,"vw":218.800771},{"c":222.5,"h":222.9986,"l":214.68,"n":17795,"o":217.13,"t":"2025-06-23T04:00:00Z","v":666731,"vw":221.183358},{"c":229.38,"h":229.89,"l":223.92,"n":17513,"o":225.41,"t":"2025-06-24T04:00:00Z","v":592105,"vw":228.288457},{"c":224.64,"h":231.476,"l":223,"n":19965,"o":230.03,"t":"2025-06-25T04:00:00Z","v":718396,"vw":226.037331},{"c":228.65,"h":232.345,"l":224.97,"n":13181,"o":227.23,"t":"2025-06-26T04:00:00Z","v":416048,"vw":228.582806},{"c":231.51,"h":235.23,"l":226.74,"n":16755,"o":230.5,"t":"2025-06-27T04:00:00Z","v":1018816,"vw":231.605673},{"c":230.73,"h":234.91,"l":228.0601,"n":13044,"o":232.31,"t":"2025-06-30T04:00:00Z","v":449564,"vw":231.415058},{"c":222.54,"h":232.095,"l":217.065,"n":19199,"o":228.85,"t":"2025-07-01T04:00:00Z","v":590112,"vw":224.007089},{"c":228.72,"h":229.6699,"l":222.0001,"n":12291,"o":222.96,"t":"2025-07-02T04:00:00Z","v":461781,"vw":227.350962},{"c":236.67,"h":237.7,"l":228.71,"n":8689,"o":228.72,"t":"2025-07-03T04:00:00Z","v":239906,"vw":235.602392},{"c":237,"h":240.485,"l":232.1,"n":15079,"o":235.76,"t":"2025-07-07T04:00:00Z","v":440135,"vw":237.600562},{"c":227.02,"h":238.31,"l":225.465,"n":18712,"o":238.31,"t":"2025-07-08T04:00:00Z","v":729596,"vw":229.06139},{"c":233.39,"h":233.86,"l":226.4231,"n":10375,"o":229.12,"t":"2025-07-09T04:00:00Z","v":259082,"vw":231.996576},{"c":236.29,"h":239.78,"l":226.64,"n":12930,"o":235.06,"t":"2025-07-10T04:00:00Z","v":496411,"vw":235.579432},{"c":241.76,"h":242.23,"l":235.98,"n":12519,"o":235.98,"t":"2025-07-11T04:00:00Z","v":335491,"vw":240.624765},{"c":241.31,"h":244.477,"l":236.49,"n":10976,"o":240.33,"t":"2025-07-14T04:00:00Z","v":333145,"vw":241.212706},{"c":238.4,"h":243.77,"l":236.47,"n":12064,"o":243.34,"t":"2025-07-15T04:00:00Z","v":447696,"vw":239.225147},{"c":243.23,"h":244.17,"l":237.51,"n":12654,"o":241.69,"t":"2025-07-16T04:00:00Z","v":477805,"vw":242.104201},{"c":250.69,"h":253.94,"l":244.375,"n":15891,"o":245.29,"t":"2025-07-17T04:00:00Z","v":461341,"vw":250.690942},{"c":250.95,"h":255.5899,"l":250.18,"n":13614,"o":252.83,"t":"2025-07-18T04:00:00Z","v":508195,"vw":251.686745},{"c":247.65,"h":251.74,"l":244.1,"n":11594,"o":250.47,"t":"2025-07-21T04:00:00Z","v":330415,"vw":248.422138},{"c":242.01,"h":247.255,"l":230,"n":13804,"o":246.19,"t":"2025-07-22T04:00:00Z","v":372577,"vw":239.766509},{"c":253.14,"h":253.83,"l":244.59,"n":11539,"o":245,"t":"2025-07-23T04:00:00Z","v":319080,"vw":251.282748},{"c":252.68,"h":257.9999,"l":247.985,"n":12979,"o":255.99,"t":"2025-07-24T04:00:00Z","v":376963,"vw":252.845878},{"c":268.14,"h":269.44,"l":256.99,"n":17600,"o":256.99,"t":"2025-07-25T04:00:00Z","v":559505,"vw":266.072911},{"c":263.59,"h":270.38,"l":259.395,"n":18101,"o":269.33,"t":"2025-07-28T04:00:00Z","v":552174,"vw":263.679102},{"c":264.08,"h":269.78,"l":261.0683,"n":13803,"o":266.77,"t":"2025-07-29T04:00:00Z","v":346385,"vw":265.346705},{"c":263.35,"h":268.3736,"l":258.25,"n":15290,"o":265.96,"t":"2025-07-30T04:00:00Z","v":400450,"vw":262.96889},{"c":267.59,"h":269.5,"l":261.69,"n":19336,"o":265.37,"t":"2025-07-31T04:00:00Z","v":625747,"vw":266.134874},{"c":263.05,"h":267.5499,"l":244.0248,"n":29165,"o":255.01,"t":"2025-08-01T04:00:00Z","v":815787,"vw":260.806054},{"c":271.74,"h":272.81,"l":262.27,"n":30957,"o":268.5,"t":"2025-08-04T04:00:00Z","v":899720,"vw":268.313737},{"c":296.58,"h":321.79,"l":290.38,"n":39450,"o":295.52,"t":"2025-08-05T04:00:00Z","v":1288022,"vw":303.033143},{"c":299.42,"h":305.935,"l":291.47,"n":24116,"o":300.17,"t":"2025-08-06T04:00:00Z","v":570341,"vw":299.847946},{"c":299.64,"h":307.8585,"l":293.8417,"n":17177,"o":301,"t":"2025-08-07T04:00:00Z","v":524126,"vw":298.873755},{"c":302.69,"h":303,"l":295.06,"n":14687,"o":300,"t":"2025-08-08T04:00:00Z","v":317188,"vw":300.908956},{"c":289.86,"h":306,"l":286.825,"n":24223,"o":303.44,"t":"2025-08-11T04:00:00Z","v":691665,"vw":293.315582},{"c":308.4,"h":309.06,"l":289.86,"n":21348,"o":292.56,"t":"2025-08-12T04:00:00Z","v":702013,"vw":305.337006},{"c":292.47,"h":314.8,"l":288.41,"n":25175,"o":311.72,"t":"2025-08-13T04:00:00Z","v":624723,"vw":296.805992},{"c":282.14,"h":293.12,"l":281.37,"n":17956,"o":290.94,"t":"2025-08-14T04:00:00Z","v":460375,"vw":285.030743},{"c":275.35,"h":284.8795,"l":270.81,"n":18313,"o":282.97,"t":"2025-08-15T04:00:00Z","v":503663,"vw":275.10324},{"c":283.2,"h":283.9599,"l":278.15,"n":15627,"o":278.81,"t":"2025-08-18T04:00:00Z","v":391629,"vw":281.844418},{"c":276.02,"h":285,"l":272.96,"n":15758,"o":281.39,"t":"2025-08-19T04:00:00Z","v":453087,"vw":276.258713},{"c":274.89,"h":277.1089,"l":263.45,"n":16380,"o":272.43,"t":"2025-08-20T04:00:00Z","v":452570,"vw":271.226428},{"c":278.03,"h":279.7199,"l":270.52,"n":13221,"o":274.89,"t":"2025-08-21T04:00:00Z","v":343929,"vw":276.70757},{"c":279.58,"h":287.99,"l":275.22,"n":17838,"o":278.47,"t":"2025-08-22T04:00:00Z","v":494401,"vw":281.493778},{"c":286.49,"h":287.625,"l":279,"n":13000,"o":280.04,"t":"2025-08-25T04:00:00Z","v":301255,"vw":285.356436},{"c":292.95,"h":294.79,"l":286.99,"n":13023,"o":288.05,"t":"2025-08-26T04:00:00Z","v":326662,"vw":292.545763},{"c":289.36,"h":296.57,"l":287,"n":11017,"o":292.08,"t":"2025-08-27T04:00:00Z","v":289959,"vw":290.774844},{"c":290.95,"h":294.03,"l":289.2799,"n":11821,"o":292.64,"t":"2025-08-28T04:00:00Z","v":344560,"vw":291.563983},{"c":278.53,"h":291.3,"l":268.675,"n":18703,"o":290,"t":"2025-08-29T04:00:00Z","v":430514,"vw":277.749724},{"c":276.91,"h":279.01,"l":266.13,"n":13830,"o":271.775,"t":"2025-09-02T04:00:00Z","v":378639,"vw":275.292088},{"c":273.82,"h":282.0025,"l":273.36,"n":13047,"o":277.24,"t":"2025-09-03T04:00:00Z","v":429309,"vw":274.805619},{"c":288.68,"h":288.9338,"l":273,"n":22890,"o":275.99,"t":"2025-09-04T04:00:00Z","v":497964,"vw":284.851231},{"c":286.01,"h":294.82,"l":270,"n":22332,"o":292.53,"t":"2025-09-05T04:00:00Z","v":454455,"vw":280.769062},{"c":286.71,"h":294.45,"l":285,"n":15063,"o":288.95,"t":"2025-09-08T04:00:00Z","v":333151,"vw":288.673027},{"c":286.69,"h":288.26,"l":280.8101,"n":12564,"o":287,"t":"2025-09-09T04:00:00Z","v":264406,"vw":285.80019},{"c":301.13,"h":304.1338,"l":291,"n":20380,"o":291,"t":"2025-09-10T04:00:00Z","v":529504,"vw":300.203753},{"c":316.16,"h":316.98,"l":302.39,"n":23949,"o":303.69,"t":"2025-09-11T04:00:00Z","v":569946,"vw":311.688879},{"c":313.555,"h":319,"l":311.57,"n":14911,"o":316.01,"t":"2025-09-12T04:00:00Z","v":389131,"vw":314.364187},{"c":322.9,"h":326.82,"l":314.6585,"n":18432,"o":316.12,"t":"2025-09-15T04:00:00Z","v":491203,"vw":322.76338},{"c":319.38,"h":327.073,"l":312.3727,"n":14840,"o":323.01,"t":"2025-09-16T04:00:00Z","v":387889,"vw":318.985869},{"c":320.94,"h":325.17,"l":316.57,"n":14109,"o":320.09,"t":"2025-09-17T04:00:00Z","v":357005,"vw":320.689337},{"c":348.58,"h":351.28,"l":323.2,"n":24752,"o":325.03,"t":"2025-09-18T04:00:00Z","v":677659,"vw":344.874627},{"c":360.25,"h":363.08,"l":351.56,"n":28103,"o":352.33,"t":"2025-09-19T04:00:00Z","v":2093771,"vw":359.112998},{"c":367.39,"h":368.27,"l":354,"n":22474,"o":360,"t":"2025-09-22T04:00:00Z","v":493678,"vw":363.543706},{"c":371.84,"h":374.67,"l":362.475,"n":20031,"o":368.96,"t":"2025-09-23T04:00:00Z","v":634103,"vw":370.34124},{"c":344.05,"h":376.7538,"l":343,"n":27523,"o":374.73,"t":"2025-09-24T04:00:00Z","v":773818,"vw":350.484297},{"c":338.44,"h":341.925,"l":319,"n":26442,"o":326.24,"t":"2025-09-25T04:00:00Z","v":779468,"vw":334.487193},{"c":342.11,"h":349.961,"l":336,"n":15518,"o":338.2,"t":"2025-09-26T04:00:00Z","v":404884,"vw":343.041228},{"c":341.1,"h":351.68,"l":338.3,"n":17154,"o":344.4,"t":"2025-09-29T04:00:00Z","v":506983,"vw":342.792577},{"c":339.68,"h":344.5899,"l":334.7,"n":16421,"o":340.26,"t":"2025-09-30T04:00:00Z","v":398360,"vw":338.707972},{"c":337.93,"h":344.1323,"l":329.0315,"n":14845,"o":334.92,"t":"2025-10-01T04:00:00Z","v":353420,"vw":338.394888},{"c":351.66,"h":356.21,"l":332.19,"n":23706,"o":339.5,"t":"2025-10-02T04:00:00Z","v":741175,"vw":349.306557},{"c":349.3,"h":355.325,"l":344.12,"n":17038,"o":352.87,"t":"2025-10-03T04:00:00Z","v":439092,"vw":349.381483},{"c":352.78,"h":362,"l":349.84,"n":16587,"o":350.53,"t":"2025-10-06T04:00:00Z","v":348305,"vw":355.97244},{"c":348.57,"h":360.84,"l":334.65,"n":19011,"o":354.43,"t":"2025-10-07T04:00:00Z","v":499590,"vw":346.435992},{"c":366.99,"h":368,"l":351.56,"n":15432,"o":353.5,"t":"2025-10-08T04:00:00Z","v":423571,"vw":363.833257},{"c":355.53,"h":368,"l":352.1717,"n":15932,"o":367.23,"t":"2025-10-09T04:00:00Z","v":394694,"vw":357.034134},{"c":336.63,"h":364.2834,"l":335.54,"n":19239,"o":355.67,"t":"2025-10-10T04:00:00Z","v":425144,"vw":346.121787},{"c":355.27,"h":362.86,"l":347.5,"n":13077,"o":347.55,"t":"2025-10-13T04:00:00Z","v":532594,"vw":355.302896},{"c":361.44,"h":364.56,"l":340.1001,"n":12546,"o":345,"t":"2025-10-14T04:00:00Z","v":230303,"vw":357.647956},{"c":365.39,"h":374.8199,"l":362.19,"n":15746,"o":370,"t":"2025-10-15T04:00:00Z","v":504245,"vw":366.776057},{"c":361.02,"h":376.7499,"l":359.56,"n":15053,"o":368.88,"t":"2025-10-16T04:00:00Z","v":371337,"vw":366.031587},{"c":355.58,"h":365,"l":351.8,"n":13869,"o":357.06,"t":"2025-10-17T04:00:00Z","v":407425,"vw":356.844737},{"c":369.01,"h":372.74,"l":363,"n":13256,"o":364,"t":"2025-10-20T04:00:00Z","v":323021,"vw":368.850919},{"c":364.32,"h":368.82,"l":345.885,"n":14885,"o":368.82,"t":"2025-10-21T04:00:00Z","v":375979,"vw":358.310047},{"c":332.75,"h":367.6315,"l":315.9656,"n":29136,"o":361.18,"t":"2025-10-22T04:00:00Z","v":773603,"vw":328.11492},{"c":353.8,"h":353.94,"l":333.5,"n":17143,"o":334,"t":"2025-10-23T04:00:00Z","v":379863,"vw":348.752499},{"c":379.08,"h":384,"l":368.8,"n":20900,"o":369.77,"t":"2025-10-24T04:00:00Z","v":539301,"vw":378.830768},{"c":376.74,"h":391.72,"l":374.82,"n":20516,"o":391,"t":"2025-10-27T04:00:00Z","v":505566,"vw":379.86461},{"c":379.89,"h":384.99,"l":370.72,"n":15756,"o":377.17,"t":"2025-10-28T04:00:00Z","v":378341,"vw":380.034374},{"c":403.345,"h":409.33,"l":383,"n":23816,"o":386.53,"t":"2025-10-29T04:00:00Z","v":617248,"vw":400.140985},{"c":379.03,"h":403.02,"l":375.29,"n":25973,"o":394.37,"t":"2025-10-30T04:00:00Z","v":633461,"vw":382.61726},{"c":377.9,"h":393.6399,"l":370.73,"n":17972,"o":387.69,"t":"2025-10-31T04:00:00Z","v":521848,"vw":379.798949},{"c":392.77,"h":396.405,"l":373.71,"n":32702,"o":380.1,"t":"2025-11-03T05:00:00Z","v":849434,"vw":389.977302},{"c":382.57,"h":419.14,"l":381.38,"n":36955,"o":405.89,"t":"2025-11-04T05:00:00Z","v":870624,"vw":395.708679},{"c":411.07,"h":416,"l":386,"n":27042,"o":391.86,"t":"2025-11-05T05:00:00Z","v":611116,"vw":406.954392},{"c":388.68,"h":413.01,"l":382.4182,"n":25453,"o":411.07,"t":"2025-11-06T05:00:00Z","v":523663,"vw":391.83282},{"c":377.84,"h":379,"l":357.72,"n":34198,"o":375.02,"t":"2025-11-07T05:00:00Z","v":780687,"vw":370.123752},{"c":384.45,"h":396.9999,"l":379.5148,"n":17964,"o":394.28,"t":"2025-11-10T05:00:00Z","v":479733,"vw":384.703076},{"c":381.22,"h":384.02,"l":372.3301,"n":16728,"o":384.02,"t":"2025-11-11T05:00:00Z","v":326620,"vw":379.81559},{"c":380.7,"h":398.43,"l":372.39,"n":32432,"o":388,"t":"2025-11-12T05:00:00Z","v":5589354,"vw":381.369192},{"c":326.6,"h":378.63,"l":325.53,"n":52660,"o":378.06,"t":"2025-11-13T05:00:00Z","v":1460334,"vw":338.136712},{"c":338.66,"h":341.94,"l":311.2,"n":47170,"o":312.12,"t":"2025-11-14T05:00:00Z","v":1405771,"vw":333.714219},{"c":332.82,"h":344.13,"l":326.01,"n":22965,"o":338.66,"t":"2025-11-17T05:00:00Z","v":511224,"vw":333.442284},{"c":333.88,"h":338,"l":321.739,"n":23107,"o":325.37,"t":"2025-11-18T05:00:00Z","v":601607,"vw":331.87989},{"c":334.17,"h":350.82,"l":332.5,"n":19629,"o":339.34,"t":"2025-11-19T05:00:00Z","v":418386,"vw":338.482622},{"c":314.56,"h":366.58,"l":313.57,"n":31183,"o":351.65,"t":"2025-11-20T05:00:00Z","v":884503,"vw":330.856239},{"c":315.1,"h":317.4,"l":299.64,"n":32932,"o":314.9,"t":"2025-11-21T05:00:00Z","v":1006110,"vw":310.978911},{"c":342.44,"h":343.94,"l":319.12,"n":20445,"o":319.48,"t":"2025-11-24T05:00:00Z","v":531491,"vw":337.192899},{"c":332.96,"h":343.0199,"l":324.61,"n":22879,"o":340.24,"t":"2025-11-25T05:00:00Z","v":599402,"vw":333.645716},{"c":339.75,"h":344.99,"l":333.86,"n":14284,"o":336.51,"t":"2025-11-26T05:00:00Z","v":336304,"vw":339.842844},{"c":344.31,"h":344.9,"l":339,"n":9142,"o":342.22,"t":"2025-11-28T05:00:00Z","v":155527,"vw":342.496314},{"c":320.51,"h":335.7,"l":319.5,"n":23368,"o":332.14,"t":"2025-12-01T05:00:00Z","v":565817,"vw":323.967943},{"c":327.78,"h":338.75,"l":325,"n":20000,"o":327.09,"t":"2025-12-02T05:00:00Z","v":590757,"vw":330.28546},{"c":323.46,"h":327.36,"l":309.3,"n":22000,"o":326.78,"t":"2025-12-03T05:00:00Z","v":1178128,"vw":322.280079},{"c":332.29,"h":337.22,"l":313.0001,"n":20356,"o":316.59,"t":"2025-12-04T05:00:00Z","v":568261,"vw":330.976739},{"c":325.1,"h":330.593,"l":315.75,"n":20298,"o":329.21,"t":"2025-12-05T05:00:00Z","v":1331571,"vw":322.338791},{"c":324.62,"h":334,"l":322.0901,"n":17281,"o":328.57,"t":"2025-12-08T05:00:00Z","v":417840,"vw":326.250835},{"c":324.1,"h":328.3,"l":318.5,"n":16899,"o":322.81,"t":"2025-12-09T05:00:00Z","v":347613,"vw":323.993073},{"c":331.61,"h":337.96,"l":318.33,"n":18420,"o":324.02,"t":"2025-12-10T05:00:00Z","v":525225,"vw":329.596981},{"c":340.51,"h":343.8,"l":321.69,"n":19510,"o":329.68,"t":"2025-12-11T05:00:00Z","v":527091,"vw":335.523432},{"c":315.15,"h":338.03,"l":304.0201,"n":30881,"o":337.39,"t":"2025-12-12T05:00:00Z","v":704553,"vw":315.66346},{"c":319.12,"h":327.08,"l":316,"n":22086,"o":321.11,"t":"2025-12-15T05:00:00Z","v":485253,"vw":320.772039},{"c":319.13,"h":327.535,"l":312.3301,"n":21184,"o":317.18,"t":"2025-12-16T05:00:00Z","v":651020,"vw":318.113147},{"c":283.57,"h":322.57,"l":281.575,"n":42036,"o":319.13,"t":"2025-12-17T05:00:00Z","v":1010359,"vw":290.885919},{"c":302.3,"h":308.38,"l":294.68,"n":25179,"o":296.765,"t":"2025-12-18T05:00:00Z","v":561068,"vw":302.311858},{"c":308.58,"h":319.428,"l":306,"n":24013,"o":306.76,"t":"2025-12-19T05:00:00Z","v":1245269,"vw":309.717122},{"c":313.04,"h":318.02,"l":309.85,"n":17314,"o":312.27,"t":"2025-12-22T05:00:00Z","v":392264,"vw":313.811811},{"c":315.87,"h":317.67,"l":306.065,"n":16624,"o":309.845,"t":"2025-12-23T05:00:00Z","v":378115,"vw":313.846904},{"c":314,"h":315.05,"l":309,"n":7386,"o":312.08,"t":"2025-12-24T05:00:00Z","v":375441,"vw":312.952125},{"c":316.55,"h":320,"l":310,"n":14687,"o":314.46,"t":"2025-12-26T05:00:00Z","v":544125,"vw":316.964773},{"c":310.79,"h":315.05,"l":309,"n":13637,"o":312.22,"t":"2025-12-29T05:00:00Z","v":460856,"vw":311.311127},{"c":307.68,"h":313.81,"l":307.07,"n":13810,"o":311.24,"t":"2025-12-30T05:00:00Z","v":294233,"vw":309.834133},{"c":306.23,"h":312.5,"l":305.18,"n":14222,"o":307.38,"t":"2025-12-31T05:00:00Z","v":405542,"vw":308.148387},{"c":319.16,"h":322.4,"l":308.8472,"n":19395,"o":309.43,"t":"2026-01-02T05:00:00Z","v":415000,"vw":317.437148},{"c":327.11,"h":332.84,"l":323.0001,"n":21693,"o":325.12,"t":"2026-01-05T05:00:00Z","v":539105,"vw":328.315306},{"c":317.41,"h":329.5,"l":304.46,"n":19404,"o":328.18,"t":"2026-01-06T05:00:00Z","v":457319,"vw":314.437247},{"c":312.24,"h":317.41,"l":307.325,"n":17015,"o":317.22,"t":"2026-01-07T05:00:00Z","v":398897,"vw":312.358703},{"c":297.62,"h":315.46,"l":293.3,"n":23116,"o":312.97,"t":"2026-01-08T05:00:00Z","v":529835,"vw":299.534936},{"c":308.13,"h":313,"l":297.5,"n":19145,"o":300.03,"t":"2026-01-09T05:00:00Z","v":521830,"vw":307.498002},{"c":307.58,"h":312.25,"l":301.01,"n":21524,"o":303.32,"t":"2026-01-12T05:00:00Z","v":621990,"vw":306.962945},{"c":321.6,"h":322.5,"l":308,"n":17694,"o":308.18,"t":"2026-01-13T05:00:00Z","v":388814,"vw":318.032872},{"c":319.27,"h":326.09,"l":310.58,"n":16075,"o":320.41,"t":"2026-01-14T05:00:00Z","v":321183,"vw":318.068098},{"c":336.31,"h":344.77,"l":327.21,"n":20608,"o":328.2,"t":"2026-01-15T05:00:00Z","v":453247,"vw":337.959784},{"c":350.96,"h":357.21,"l":338.51,"n":20607,"o":338.51,"t":"2026-01-16T05:00:00Z","v":648138,"vw":350.047911},{"c":349.59,"h":356.9999,"l":338.58,"n":21896,"o":338.75,"t":"2026-01-20T05:00:00Z","v":601971,"vw":350.679856},{"c":362.53,"h":364.5,"l":340.1,"n":20406,"o":354.07,"t":"2026-01-21T05:00:00Z","v":443994,"vw":357.474344},{"c":364.25,"h":372.07,"l":349.5058,"n":18149,"o":368.98,"t":"2026-01-22T05:00:00Z","v":459463,"vw":362.194144},{"c":351.39,"h":364.9999,"l":349.97,"n":16824,"o":364.32,"t":"2026-01-23T05:00:00Z","v":398270,"vw":354.702083},{"c":361.21,"h":363.4004,"l":349,"n":15010,"o":351.63,"t":"2026-01-26T05:00:00Z","v":308323,"vw":359.904677},{"c":372.25,"h":375,"l":356.21,"n":14892,"o":363.29,"t":"2026-01-27T05:00:00Z","v":317850,"vw":371.005187},{"c":373.52,"h":378.17,"l":360.24,"n":15770,"o":376.015,"t":"2026-01-28T05:00:00Z","v":300597,"vw":371.422152},{"c":379.23,"h":384.014,"l":365.92,"n":16789,"o":377.55,"t":"2026-01-29T05:00:00Z","v":328297,"vw":376.641814},{"c":357.91,"h":386.325,"l":355.41,"n":21682,"o":374.43,"t":"2026-01-30T05:00:00Z","v":476707,"vw":361.685328},{"c":367.95,"h":373.1499,"l":356.705,"n":15197,"o":357.86,"t":"2026-02-02T05:00:00Z","v":291143,"vw":367.406468},{"c":386.78,"h":387.46,"l":369.65,"n":16457,"o":378.64,"t":"2026-02-03T05:00:00Z","v":315681,"vw":378.198955},{"c":360.16,"h":388.8311,"l":344.175,"n":25363,"o":387.42,"t":"2026-02-04T05:00:00Z","v":548188,"vw":360.802503},{"c":365.07,"h":369.6731,"l":345,"n":20364,"o":351.43,"t":"2026-02-05T05:00:00Z","v":446583,"vw":362.020203},{"c":401.29,"h":404,"l":370.24,"n":22179,"o":370.24,"t":"2026-02-06T05:00:00Z","v":631813,"vw":396.691151},{"c":418.61,"h":426.09,"l":397.4,"n":28170,"o":401.9,"t":"2026-02-09T05:00:00Z","v":642294,"vw":420.138924},{"c":415.19,"h":423,"l":406.47,"n":17429,"o":418.67,"t":"2026-02-10T05:00:00Z","v":456602,"vw":415.62453},{"c":433.91,"h":441.28,"l":415.5,"n":24031,"o":426,"t":"2026-02-11T05:00:00Z","v":633071,"vw":433.311261},{"c":431.43,"h":470,"l":430.42,"n":34232,"o":454.65,"t":"2026-02-12T05:00:00Z","v":876346,"vw":448.472605},{"c":437.77,"h":445,"l":417.66,"n":22344,"o":429.22,"t":"2026-02-13T05:00:00Z","v":525757,"vw":437.266322},{"c":421.2,"h":440.81,"l":419.51,"n":19366,"o":435.88,"t":"2026-02-17T05:00:00Z","v":472555,"vw":427.757816},{"c":410.63,"h":430.99,"l":405.27,"n":21384,"o":420.63,"t":"2026-02-18T05:00:00Z","v":523484,"vw":418.173183},{"c":415.13,"h":420.7799,"l":394.63,"n":21864,"o":410.51,"t":"2026-02-19T05:00:00Z","v":558945,"vw":409.18778},{"c":435.5,"h":445,"l":414,"n":27767,"o":414,"t":"2026-02-20T05:00:00Z","v":664179,"vw":434.961926},{"c":434.64,"h":436,"l":423.28,"n":21879,"o":428,"t":"2026-02-23T05:00:00Z","v":525462,"vw":431.456899},{"c":459.72,"h":460.72,"l":421,"n":23131,"o":429.57,"t":"2026-02-24T05:00:00Z","v":552604,"vw":452.833822},{"c":455.25,"h":467.525,"l":445.01,"n":34020,"o":463.07,"t":"2026-02-25T05:00:00Z","v":917766,"vw":458.365712},{"c":433.34,"h":477.0277,"l":415.35,"n":39384,"o":474.67,"t":"2026-02-26T05:00:00Z","v":910507,"vw":436.095986},{"c":428.13,"h":441.88,"l":413,"n":24157,"o":424.52,"t":"2026-02-27T05:00:00Z","v":643545,"vw":425.305828},{"c":432.87,"h":444.8208,"l":421.14,"n":21084,"o":426.62,"t":"2026-03-02T05:00:00Z","v":558824,"vw":434.814319},{"c":415.51,"h":423.3467,"l":399,"n":23353,"o":414.85,"t":"2026-03-03T05:00:00Z","v":487191,"vw":414.852012},{"c":420.22,"h":428.74,"l":410.62,"n":16719,"o":421.74,"t":"2026-03-04T05:00:00Z","v":459481,"vw":421.006799},{"c":398.87,"h":418.58,"l":385.01,"n":22124,"o":412.39,"t":"2026-03-05T05:00:00Z","v":549974,"vw":398.355795},{"c":395.11,"h":404.99,"l":376.24,"n":24803,"o":381.7,"t":"2026-03-06T05:00:00Z","v":751684,"vw":393.609585},{"c":411.38,"h":411.81,"l":380.28,"n":23414,"o":383.72,"t":"2026-03-09T04:00:00Z","v":620255,"vw":399.358396},{"c":411.53,"h":422.14,"l":408.3901,"n":22984,"o":412.18,"t":"2026-03-10T04:00:00Z","v":492187,"vw":414.753578},{"c":420.6,"h":429.2704,"l":405.5,"n":18098,"o":411.27,"t":"2026-03-11T04:00:00Z","v":393674,"vw":421.217977},{"c":404.59,"h":411.99,"l":392.7501,"n":18551,"o":410.43,"t":"2026-03-12T04:00:00Z","v":464722,"vw":404.729836},{"c":398.12,"h":412,"l":390,"n":17329,"o":406.19,"t":"2026-03-13T04:00:00Z","v":358522,"vw":399.33811},{"c":417.76,"h":420.57,"l":409,"n":16045,"o":409.55,"t":"2026-03-16T04:00:00Z","v":301117,"vw":416.198174},{"c":425.51,"h":427.25,"l":410.5,"n":13886,"o":419.56,"t":"2026-03-17T04:00:00Z","v":430528,"vw":422.960084},{"c":421.23,"h":435.995,"l":418.19,"n":16083,"o":429.69,"t":"2026-03-18T04:00:00Z","v":387211,"vw":424.088471},{"c":431.78,"h":440.78,"l":408.12,"n":17223,"o":410.1,"t":"2026-03-19T04:00:00Z","v":415102,"vw":427.250654},{"c":401.61,"h":433.5,"l":395.52,"n":19563,"o":431.97,"t":"2026-03-20T04:00:00Z","v":784576,"vw":404.681591},{"c":422.55,"h":435,"l":412.94,"n":18710,"o":413,"t":"2026-03-23T04:00:00Z","v":376927,"vw":424.325438},{"c":446.16,"h":446.89,"l":418.76,"n":16172,"o":419.17,"t":"2026-03-24T04:00:00Z","v":320217,"vw":437.923379},{"c":452.92,"h":460.6431,"l":448,"n":17757,"o":454.13,"t":"2026-03-25T04:00:00Z","v":443967,"vw":453.924796},{"c":415.93,"h":444.95,"l":410.72,"n":17111,"o":440.48,"t":"2026-03-26T04:00:00Z","v":314327,"vw":420.693881},{"c":420.24,"h":427.76,"l":415.82,"n":15940,"o":415.93,"t":"2026-03-27T04:00:00Z","v":306481,"vw":420.69841},{"c":382.55,"h":425,"l":375.08,"n":35198,"o":421.94,"t":"2026-03-30T04:00:00Z","v":749003,"vw":387.219765},{"c":407.27,"h":411.5099,"l":385,"n":29627,"o":395.01,"t":"2026-03-31T04:00:00Z","v":740908,"vw":401.614833},{"c":421.29,"h":434.11,"l":418,"n":20195,"o":418.75,"t":"2026-04-01T04:00:00Z","v":429255,"vw":426.235172},{"c":416.34,"h":432.2399,"l":402,"n":17089,"o":402.435,"t":"2026-04-02T04:00:00Z","v":350728,"vw":418.508027},{"c":393.71,"h":419.26,"l":392.05,"n":22690,"o":416.125,"t":"2026-04-06T04:00:00Z","v":457916,"vw":399.675112},{"c":382.22,"h":388.95,"l":362.59,"n":32287,"o":388.74,"t":"2026-04-07T04:00:00Z","v":802222,"vw":378.650906},{"c":423.35,"h":425,"l":409.52,"n":23332,"o":413.58,"t":"2026-04-08T04:00:00Z","v":550192,"vw":419.071944},{"c":435.65,"h":450.34,"l":423.35,"n":22646,"o":423.35,"t":"2026-04-09T04:00:00Z","v":505106,"vw":438.513094},{"c":446.36,"h":455,"l":430.01,"n":17659,"o":437.1,"t":"2026-04-10T04:00:00Z","v":339276,"vw":446.657969},{"c":459.02,"h":461.425,"l":440,"n":18730,"o":441.22,"t":"2026-04-13T04:00:00Z","v":389237,"vw":455.387917},{"c":464.54,"h":472.6099,"l":457.02,"n":21387,"o":465.91,"t":"2026-04-14T04:00:00Z","v":553474,"vw":466.533824},{"c":456.08,"h":465.14,"l":449,"n":20146,"o":458.42,"t":"2026-04-15T04:00:00Z","v":417865,"vw":456.27622},{"c":441.1,"h":463.75,"l":440,"n":19988,"o":458.36,"t":"2026-04-16T04:00:00Z","v":406707,"vw":445.713756},{"c":463.65,"h":466.125,"l":445,"n":21198,"o":451.71,"t":"2026-04-17T04:00:00Z","v":594848,"vw":460.840559},{"c":472.9,"h":475.42,"l":459.37,"n":16128,"o":465,"t":"2026-04-20T04:00:00Z","v":256981,"vw":469.663876},{"c":472.84,"h":484.34,"l":463.13,"n":19766,"o":477.405,"t":"2026-04-21T04:00:00Z","v":343822,"vw":474.343267},{"c":487.87,"h":490,"l":472.275,"n":20720,"o":483.48,"t":"2026-04-22T04:00:00Z","v":431174,"vw":483.017512},{"c":495.67,"h":504.05,"l":484.71,"n":21170,"o":495,"t":"2026-04-23T04:00:00Z","v":447963,"vw":496.257805},{"c":497.18,"h":512.3599,"l":490.5,"n":22363,"o":500,"t":"2026-04-24T04:00:00Z","v":371092,"vw":500.37266},{"c":505.45,"h":508.785,"l":485.01,"n":18970,"o":501.48,"t":"2026-04-27T04:00:00Z","v":337431,"vw":501.985537},{"c":471.85,"h":498.25,"l":465.35,"n":23694,"o":494.25,"t":"2026-04-28T04:00:00Z","v":430462,"vw":475.302676},{"c":469.75,"h":484.5,"l":467.5701,"n":15974,"o":471.99,"t":"2026-04-29T04:00:00Z","v":286225,"vw":472.286163},{"c":515.62,"h":521.29,"l":484,"n":24173,"o":484.86,"t":"2026-04-30T04:00:00Z","v":509695,"vw":512.489384},{"c":532.67,"h":537.67,"l":508.1587,"n":25300,"o":521.11,"t":"2026-05-01T04:00:00Z","v":450454,"vw":527.755937},{"c":529.49,"h":547.9999,"l":527.72,"n":38423,"o":537.85,"t":"2026-05-04T04:00:00Z","v":739479,"vw":536.734633},{"c":806,"h":807.3,"l":704.1027,"n":101842,"o":727.45,"t":"2026-05-05T04:00:00Z","v":2433587,"vw":767.413138},{"c":886.22,"h":888.95,"l":812,"n":63418,"o":814.77,"t":"2026-05-06T04:00:00Z","v":1351475,"vw":861.776237},{"c":811.41,"h":880,"l":808,"n":51246,"o":871,"t":"2026-05-07T04:00:00Z","v":1056331,"vw":825.77244},{"c":844.8,"h":856.41,"l":820,"n":33579,"o":854.38,"t":"2026-05-08T04:00:00Z","v":721472,"vw":835.999972},{"c":868.18,"h":875,"l":842.19,"n":29511,"o":851,"t":"2026-05-11T04:00:00Z","v":600733,"vw":859.76271},{"c":851.35,"h":857.41,"l":806.07,"n":34202,"o":834.4,"t":"2026-05-12T04:00:00Z","v":718490,"vw":832.399003},{"c":854.28,"h":871.87,"l":831.9,"n":31638,"o":861.77,"t":"2026-05-13T04:00:00Z","v":584774,"vw":853.003639},{"c":889.03,"h":893.13,"l":845.135,"n":29008,"o":859,"t":"2026-05-14T04:00:00Z","v":551301,"vw":881.026729},{"c":848.84,"h":859.59,"l":831.0001,"n":25273,"o":859.59,"t":"2026-05-15T04:00:00Z","v":474460,"vw":846.699915},{"c":770.76,"h":857.69,"l":754.73,"n":43430,"o":857.69,"t":"2026-05-18T04:00:00Z","v":735129,"vw":778.399522},{"c":728.29,"h":757.7,"l":702.51,"n":41335,"o":746.47,"t":"2026-05-19T04:00:00Z","v":824183,"vw":728.832859},{"c":752,"h":756.955,"l":725,"n":26648,"o":744.57,"t":"2026-05-20T04:00:00Z","v":561122,"vw":747.225956},{"c":733.77,"h":763.28,"l":732.89,"n":25382,"o":749.97,"t":"2026-05-21T04:00:00Z","v":497239,"vw":741.379903},{"c":732.94,"h":749.45,"l":714.7825,"n":23377,"o":741.11,"t":"2026-05-22T04:00:00Z","v":549385,"vw":734.828177},{"c":783.53,"h":788.73,"l":749.555,"n":27786,"o":755,"t":"2026-05-26T04:00:00Z","v":565088,"vw":778.488697},{"c":782.12,"h":800.18,"l":760,"n":22646,"o":795.63,"t":"2026-05-27T04:00:00Z","v":390942,"vw":784.912429},{"c":842.96,"h":848,"l":776,"n":37557,"o":781.74,"t":"2026-05-28T04:00:00Z","v":1078230,"vw":820.626455},{"c":860.84,"h":870.12,"l":843.37,"n":34657,"o":850,"t":"2026-05-29T04:00:00Z","v":1018293,"vw":859.087358},{"c":845.39,"h":861,"l":822.62,"n":26682,"o":836.24,"t":"2026-06-01T04:00:00Z","v":507104,"vw":845.834541},{"c":875.52,"h":879.996,"l":837.91,"n":28614,"o":844.31,"t":"2026-06-02T04:00:00Z","v":565777,"vw":861.631937},{"c":957.03,"h":971.75,"l":875.001,"n":46385,"o":879.99,"t":"2026-06-03T04:00:00Z","v":1049893,"vw":947.877895},{"c":993.74,"h":1005.6802,"l":908.21,"n":37151,"o":922.2,"t":"2026-06-04T04:00:00Z","v":819899,"vw":974.316772},{"c":882.43,"h":969.88,"l":865.26,"n":41735,"o":964.61,"t":"2026-06-05T04:00:00Z","v":811302,"vw":911.483587},{"c":891.86,"h":905.41,"l":850,"n":32736,"o":897.695,"t":"2026-06-08T04:00:00Z","v":651848,"vw":886.399011},{"c":842.01,"h":911.05,"l":789.82,"n":38050,"o":898.67,"t":"2026-06-09T04:00:00Z","v":691502,"vw":840.673505},{"c":770.25,"h":864.99,"l":770.22,"n":35404,"o":839.01,"t":"2026-06-10T04:00:00Z","v":765950,"vw":790.807568},{"c":838.55,"h":847.9999,"l":789.95,"n":29365,"o":797,"t":"2026-06-11T04:00:00Z","v":552860,"vw":823.84907},{"c":858.99,"h":872.9332,"l":842.02,"n":23679,"o":853.82,"t":"2026-06-12T04:00:00Z","v":477866,"vw":859.62122},{"c":866.67,"h":908,"l":860.9975,"n":29182,"o":904.36,"t":"2026-06-15T04:00:00Z","v":547927,"vw":875.836946},{"c":857.76,"h":895.8197,"l":847.6201,"n":24411,"o":870.05,"t":"2026-06-16T04:00:00Z","v":489855,"vw":863.670922},{"c":838.21,"h":875,"l":832.555,"n":24661,"o":871.31,"t":"2026-06-17T04:00:00Z","v":779412,"vw":848.388124},{"c":861.88,"h":880,"l":827.9,"n":25639,"o":870.16,"t":"2026-06-18T04:00:00Z","v":1102986,"vw":861.362631},{"c":932.75,"h":936.68,"l":875.77,"n":29480,"o":880.735,"t":"2026-06-22T04:00:00Z","v":653599,"vw":918.088606},{"c":892.25,"h":902.615,"l":840.06,"n":31234,"o":866.74,"t":"2026-06-23T04:00:00Z","v":688669,"vw":881.797004},{"c":867.23,"h":920,"l":855.5,"n":31352,"o":893.985,"t":"2026-06-24T04:00:00Z","v":643917,"vw":879.585751},{"c":881.92,"h":925.84,"l":860.9,"n":29541,"o":888,"t":"2026-06-25T04:00:00Z","v":664769,"vw":887.471467},{"c":804.76,"h":869.02,"l":791.22,"n":45216,"o":843.19,"t":"2026-06-26T04:00:00Z","v":5144128,"vw":809.512378},{"c":813.77,"h":836.4,"l":794.47,"n":38909,"o":810.54,"t":"2026-06-29T04:00:00Z","v":757076,"vw":813.779853},{"c":839.36,"h":845,"l":796,"n":29202,"o":810,"t":"2026-06-30T04:00:00Z","v":642185,"vw":834.041424},{"c":776.55,"h":814.75,"l":768.88,"n":36587,"o":814.75,"t":"2026-07-01T04:00:00Z","v":656551,"vw":783.73342},{"c":700.75,"h":792.735,"l":690.2901,"n":51449,"o":785.12,"t":"2026-07-02T04:00:00Z","v":995309,"vw":715.32251},{"c":717.11,"h":745.6799,"l":707.1143,"n":30143,"o":714.24,"t":"2026-07-06T04:00:00Z","v":496169,"vw":719.985599},{"c":674.39,"h":699.75,"l":646,"n":38594,"o":681.27,"t":"2026-07-07T04:00:00Z","v":661083,"vw":667.128842},{"c":660.72,"h":695,"l":646.05,"n":31893,"o":670.57,"t":"2026-07-08T04:00:00Z","v":692919,"vw":662.82245},{"c":707.17,"h":715.77,"l":696.882,"n":34091,"o":706.73,"t":"2026-07-09T04:00:00Z","v":739102,"vw":706.296379},{"c":682.29,"h":698.95,"l":666.72,"n":25068,"o":698.95,"t":"2026-07-10T04:00:00Z","v":409987,"vw":682.801381},{"c":660.04,"h":677.1499,"l":653.01,"n":26393,"o":668.99,"t":"2026-07-13T04:00:00Z","v":407224,"vw":661.24724},{"c":679.62,"h":709.67,"l":670.36,"n":39568,"o":685,"t":"2026-07-14T04:00:00Z","v":899417,"vw":687.229211},{"c":668.82,"h":693.7289,"l":632.68,"n":37935,"o":686.48,"t":"2026-07-15T04:00:00Z","v":719368,"vw":659.92327},{"c":641.35,"h":655.32,"l":632.71,"n":27696,"o":640.01,"t":"2026-07-16T04:00:00Z","v":571028,"vw":641.893446},{"c":638.56,"h":643.36,"l":593.621,"n":40656,"o":609.74,"t":"2026-07-17T04:00:00Z","v":1207904,"vw":631.892815},{"c":650.22,"h":668.92,"l":642.22,"n":25797,"o":650.11,"t":"2026-07-20T04:00:00Z","v":567756,"vw":654.478492},{"c":694.4,"h":698.92,"l":674.26,"n":26700,"o":683.5,"t":"2026-07-21T04:00:00Z","v":525506,"vw":689.444626},{"c":719.34,"h":724.98,"l":674,"n":28091,"o":674.48,"t":"2026-07-22T04:00:00Z","v":486317,"vw":714.863774},{"c":717.34,"h":737.96,"l":705.6,"n":28239,"o":710.65,"t":"2026-07-23T04:00:00Z","v":487674,"vw":722.039114},{"c":660.935,"h":717.335,"l":659,"n":25154,"o":710.8,"t":"2026-07-24T04:00:00Z","v":438049,"vw":675.336784},{"c":634.63,"h":677.5825,"l":612,"n":29452,"o":669.18,"t":"2026-07-27T04:00:00Z","v":528683,"vw":630.369069},{"c":538.09,"h":602,"l":525.16,"n":81640,"o":600.42,"t":"2026-07-28T04:00:00Z","v":2768450,"vw":541.403684},{"c":494.24,"h":548.9955,"l":492.705,"n":43113,"o":546.26,"t":"2026-07-29T04:00:00Z","v":993141,"vw":511.5745},{"c":580.73,"h":584.26,"l":542,"n":45938,"o":557.5,"t":"2026-07-30T04:00:00Z","v":1030091,"vw":570.290411},{"c":596.77,"h":622.41,"l":585.8308,"n":39372,"o":610.53,"t":"2026-07-31T04:00:00Z","v":828803,"vw":604.583377},{"c":611.47,"h":626.69,"l":560.29,"n":59438,"o":588.385,"t":"2026-08-03T04:00:00Z","v":1240848,"vw":608.234825},{"c":541.62,"h":556.57,"l":507.15,"n":94183,"o":530,"t":"2026-08-04T04:00:00Z","v":2121433,"vw":537.710948},{"c":536.03,"h":557.74,"l":526,"n":43523,"o":537.02,"t":"2026-08-05T04:00:00Z","v":1102401,"vw":545.404272},{"c":536.08,"h":559.38,"l":518.861,"n":33572,"o":531.5,"t":"2026-08-06T04:00:00Z","v":606002,"vw":541.379062},{"c":547.06,"h":555.75,"l":520.05,"n":26664,"o":553.81,"t":"2026-08-07T04:00:00Z","v":504226,"vw":543.526907},{"c":528.51,"h":559.2637,"l":527.5,"n":29706,"o":550.64,"t":"2026-08-10T04:00:00Z","v":489407,"vw":538.121054},{"c":532.76,"h":549,"l":530.03,"n":20493,"o":541.77,"t":"2026-08-11T04:00:00Z","v":294315,"vw":536.131863},{"c":548.95,"h":564,"l":544.57,"n":28438,"o":559,"t":"2026-08-12T04:00:00Z","v":566436,"vw":552.78414},{"c":553.16,"h":557.58,"l":541.5,"n":25071,"o":548,"t":"2026-08-13T04:00:00Z","v":532742,"vw":552.001767},{"c":576.48,"h":578.96,"l":551.89,"n":35802,"o":551.89,"t":"2026-08-14T04:00:00Z","v":509006,"vw":571.91375},{"c":603.89,"h":606.115,"l":580,"n":38211,"o":585,"t":"2026-08-17T04:00:00Z","v":677859,"vw":598.022754},{"c":554.76,"h":580,"l":553.11,"n":40391,"o":575.38,"t":"2026-08-18T04:00:00Z","v":657995,"vw":562.083747},{"c":534.4,"h":557.54,"l":509.0332,"n":40669,"o":555.32,"t":"2026-08-19T04:00:00Z","v":714933,"vw":532.707376},{"c":520.53,"h":533.3,"l":512.6,"n":30259,"o":530.74,"t":"2026-08-20T04:00:00Z","v":491235,"vw":521.258837},{"c":516.81,"h":530,"l":510.51,"n":25407,"o":528.49,"t":"2026-08-21T04:00:00Z","v":422562,"vw":518.159895},{"c":496.66,"h":515,"l":483.68,"n":43274,"o":511.9,"t":"2026-08-24T04:00:00Z","v":678966,"vw":494.575725},{"c":486.39,"h":516.56,"l":480.5797,"n":32027,"o":516.56,"t":"2026-08-25T04:00:00Z","v":528489,"vw":489.517717},{"c":497.41,"h":499.0008,"l":481.7,"n":27688,"o":485.54,"t":"2026-08-26T04:00:00Z","v":440859,"vw":492.551529},{"c":506.37,"h":513.84,"l":492.45,"n":26910,"o":512.16,"t":"2026-08-27T04:00:00Z","v":496886,"vw":502.817877},{"c":470.52,"h":504.87,"l":468.38,"n":33935,"o":500.52,"t":"2026-08-28T04:00:00Z","v":479323,"vw":480.381207},{"c":470.07,"h":477,"l":461.3194,"n":23799,"o":471,"t":"2026-08-31T04:00:00Z","v":421380,"vw":468.585947},{"c":456.1,"h":470.39,"l":450.26,"n":36327,"o":460.97,"t":"2026-09-01T04:00:00Z","v":770479,"vw":457.614918},{"c":457.6,"h":458.11,"l":444.5208,"n":32468,"o":455.34,"t":"2026-09-02T04:00:00Z","v":474087,"vw":453.772622},{"c":460.03,"h":469.5005,"l":447.32,"n":27277,"o":455.82,"t":"2026-09-03T04:00:00Z","v":504128,"vw":460.76181},{"c":486.49,"h":492.69,"l":470.56,"n":28734,"o":476.38,"t":"2026-09-04T04:00:00Z","v":571948,"vw":484.247647},{"c":502.2,"h":506.28,"l":489.42,"n":35347,"o":493.76,"t":"2026-09-08T04:00:00Z","v":725590,"vw":501.52001},{"c":495.15,"h":508,"l":489.825,"n":26035,"o":500.04,"t":"2026-09-09T04:00:00Z","v":485452,"vw":497.362418},{"c":484.86,"h":492.62,"l":473.655,"n":20514,"o":480,"t":"2026-09-10T04:00:00Z","v":317946,"vw":483.751314},{"c":511.04,"h":516.949,"l":492,"n":36544,"o":495.73,"t":"2026-09-11T04:00:00Z","v":476283,"vw":508.972092},{"c":472.87,"h":484.99,"l":461,"n":42995,"o":472,"t":"2026-09-14T04:00:00Z","v":750467,"vw":473.868156},{"c":459.02,"h":478.94,"l":458.51,"n":25894,"o":476.92,"t":"2026-09-15T04:00:00Z","v":494485,"vw":465.035598},{"c":482.67,"h":490.98,"l":468.44,"n":32895,"o":472.1,"t":"2026-09-16T04:00:00Z","v":922933,"vw":478.720672},{"c":505.72,"h":516,"l":488.06,"n":31555,"o":511,"t":"2026-09-17T04:00:00Z","v":672162,"vw":502.434524},{"c":518.68,"h":519.89,"l":499.555,"n":25607,"o":510.13,"t":"2026-09-18T04:00:00Z","v":1013181,"vw":516.079613},{"c":512.64,"h":531,"l":510.5,"n":25292,"o":531,"t":"2026-09-21T04:00:00Z","v":552811,"vw":516.446509},{"c":516.57,"h":521.9,"l":503,"n":21343,"o":511.11,"t":"2026-09-22T04:00:00Z","v":423081,"vw":515.694645},{"c":512,"h":519.5299,"l":507,"n":16986,"o":512.1,"t":"2026-09-23T04:00:00Z","v":297986,"vw":513.250897},{"c":513.72,"h":519.99,"l":485,"n":21458,"o":496.21,"t":"2026-09-24T04:00:00Z","v":412175,"vw":507.914599},{"c":512.29,"h":520.5,"l":504.58,"n":19255,"o":520.5,"t":"2026-09-25T04:00:00Z","v":377882,"vw":512.438128},{"c":498.36,"h":511.75,"l":488.5852,"n":22172,"o":504.05,"t":"2026-09-28T04:00:00Z","v":369421,"vw":498.219107},{"c":504.94,"h":520.28,"l":495.55,"n":19251,"o":506.24,"t":"2026-09-29T04:00:00Z","v":373501,"vw":504.397611},{"c":491.78,"h":506.67,"l":490.39,"n":22304,"o":505.52,"t":"2026-09-30T04:00:00Z","v":547699,"vw":494.336059},{"c":505.12,"h":505.58,"l":483.74,"n":19754,"o":491.86,"t":"2026-10-01T04:00:00Z","v":372469,"vw":499.831929},{"c":533.42,"h":537.01,"l":513.87,"n":28689,"o":516.67,"t":"2026-10-02T04:00:00Z","v":608604,"vw":530.793865},{"c":523.33,"h":536.99,"l":508,"n":24406,"o":535.5,"t":"2026-10-05T04:00:00Z","v":512508,"vw":524.016141},{"c":563.69,"h":574.9,"l":524.78,"n":33295,"o":525.25,"t":"2026-10-06T04:00:00Z","v":636426,"vw":558.971555},{"c":534.13,"h":550.2819,"l":513.011,"n":40115,"o":545.52,"t":"2026-10-07T04:00:00Z","v":743382,"vw":525.922702},{"c":518.41,"h":535.22,"l":498,"n":32338,"o":523.5,"t":"2026-10-08T04:00:00Z","v":625486,"vw":516.773433},{"c":513,"h":533,"l":508,"n":21102,"o":529.5,"t":"2026-10-09T04:00:00Z","v":383153,"vw":515.884171},{"c":501.19,"h":515.475,"l":496.54,"n":25598,"o":505.75,"t":"2026-10-12T04:00:00Z","v":438271,"vw":503.171267},{"c":498.61,"h":506.2,"l":480.23,"n":27530,"o":488.81,"t":"2026-10-13T04:00:00Z","v":585441,"vw":495.996167},{"c":453.07,"h":490.89,"l":445.88,"n":42833,"o":483.65,"t":"2026-10-14T04:00:00Z","v":746914,"vw":459.472315},{"c":446.25,"h":448.29,"l":404.15,"n":59219,"o":435.5,"t":"2026-10-15T04:00:00Z","v":1321284,"vw":429.775492},{"c":424.36,"h":444.915,"l":418.69,"n":43136,"o":442.33,"t":"2026-10-16T04:00:00Z","v":1108555,"vw":427.542765},{"c":423.48,"h":444.99,"l":421.08,"n":28050,"o":438.14,"t":"2026-10-19T04:00:00Z","v":560918,"vw":427.963839},{"c":412.25,"h":426.13,"l":397.99,"n":28810,"o":413.95,"t":"2026-10-20T04:00:00Z","v":645751,"vw":412.570244},{"c":412.96,"h":432.55,"l":410.11,"n":24538,"o":425.85,"t":"2026-10-21T04:00:00Z","v":539437,"vw":415.161954},{"c":372.83,"h":396,"l":365.345,"n":45391,"o":394.88,"t":"2026-10-22T04:00:00Z","v":929671,"vw":374.523982}],"volatilityBars":[{"c":530,"h":530,"l":525.9,"n":14,"o":525.9,"t":"2026-09-21T08:15:00Z","v":303,"vw":526.866981},{"c":530,"h":530,"l":530,"n":3,"o":530,"t":"2026-09-21T09:30:00Z","v":52,"vw":530},{"c":530.3,"h":531.01,"l":530.29,"n":29,"o":530.3,"t":"2026-09-21T10:30:00Z","v":541,"vw":530.435577},{"c":527.75,"h":530,"l":526.54,"n":52,"o":529.82,"t":"2026-09-21T11:00:00Z","v":724,"vw":528.088702},{"c":527.638,"h":529,"l":527.638,"n":2,"o":529,"t":"2026-09-21T11:15:00Z","v":300,"vw":528.773},{"c":534.99,"h":534.99,"l":534.99,"n":1,"o":534.99,"t":"2026-09-21T11:30:00Z","v":40,"vw":534.99},{"c":533.9562,"h":533.9562,"l":533.9562,"n":1,"o":533.9562,"t":"2026-09-21T12:00:00Z","v":75,"vw":533.9562},{"c":529.99,"h":529.99,"l":529.99,"n":4,"o":529.99,"t":"2026-09-21T12:15:00Z","v":58,"vw":529.99},{"c":529.5097,"h":529.5997,"l":528.99,"n":32,"o":529,"t":"2026-09-21T12:30:00Z","v":639,"vw":529.115423},{"c":530,"h":530,"l":530,"n":5,"o":530,"t":"2026-09-21T12:45:00Z","v":90,"vw":530},{"c":533.5973,"h":533.5973,"l":533.5973,"n":3,"o":533.5973,"t":"2026-09-21T13:00:00Z","v":107,"vw":533.5973},{"c":530,"h":530,"l":530,"n":3,"o":530,"t":"2026-09-21T13:15:00Z","v":102,"vw":530},{"c":520.47,"h":531,"l":512.41,"n":1765,"o":531,"t":"2026-09-21T13:30:00Z","v":37768,"vw":521.921064},{"c":517.49,"h":524.33,"l":515.0001,"n":1239,"o":520.97,"t":"2026-09-21T13:45:00Z","v":23589,"vw":520.413134},{"c":517.83,"h":519.42,"l":514.28,"n":880,"o":518.2677,"t":"2026-09-21T14:00:00Z","v":17153,"vw":517.061972},{"c":520.61,"h":520.61,"l":515.76,"n":669,"o":517.8125,"t":"2026-09-21T14:15:00Z","v":12452,"vw":518.522402},{"c":521.568,"h":521.8925,"l":519.06,"n":868,"o":519.22,"t":"2026-09-21T14:30:00Z","v":15861,"vw":520.891678},{"c":521.895,"h":524,"l":520.83,"n":533,"o":520.83,"t":"2026-09-21T14:45:00Z","v":6183,"vw":522.484294},{"c":525.84,"h":525.84,"l":522.425,"n":497,"o":522.72,"t":"2026-09-21T15:00:00Z","v":7399,"vw":523.660315},{"c":522.29,"h":525.72,"l":522.29,"n":487,"o":524.895,"t":"2026-09-21T15:15:00Z","v":7001,"vw":523.937514},{"c":521.18,"h":523.96,"l":520.47,"n":555,"o":522.59,"t":"2026-09-21T15:30:00Z","v":6801,"vw":521.608459},{"c":519.015,"h":521.18,"l":518.3,"n":850,"o":520.47,"t":"2026-09-21T15:45:00Z","v":12799,"vw":519.687658},{"c":517.505,"h":520.02,"l":516.5001,"n":823,"o":518.995,"t":"2026-09-21T16:00:00Z","v":15296,"vw":518.638369},{"c":518.56,"h":521.105,"l":517.505,"n":888,"o":517.74,"t":"2026-09-21T16:15:00Z","v":18440,"vw":519.600278},{"c":518.11,"h":520.6099,"l":517.2,"n":420,"o":518.65,"t":"2026-09-21T16:30:00Z","v":6723,"vw":518.948548},{"c":518.03,"h":519.07,"l":516.1305,"n":911,"o":517.48,"t":"2026-09-21T16:45:00Z","v":20129,"vw":517.527196},{"c":517.1203,"h":518.8286,"l":516.1501,"n":790,"o":518.02,"t":"2026-09-21T17:00:00Z","v":21880,"vw":517.209792},{"c":517,"h":517.86,"l":515.355,"n":671,"o":517.38,"t":"2026-09-21T17:15:00Z","v":11792,"vw":516.916772},{"c":516.98,"h":517.055,"l":516.005,"n":445,"o":516.88,"t":"2026-09-21T17:30:00Z","v":6141,"vw":516.49827},{"c":516.59,"h":517.9,"l":516,"n":713,"o":516.91,"t":"2026-09-21T17:45:00Z","v":8839,"vw":516.854798},{"c":517.785,"h":517.97,"l":516,"n":538,"o":516.59,"t":"2026-09-21T18:00:00Z","v":7372,"vw":516.926628},{"c":516.905,"h":518.3699,"l":516.905,"n":620,"o":517.785,"t":"2026-09-21T18:15:00Z","v":39538,"vw":517.892679},{"c":514.58,"h":516.74,"l":514.01,"n":768,"o":516.74,"t":"2026-09-21T18:30:00Z","v":13385,"vw":514.713701},{"c":511.5,"h":515.61,"l":511.131,"n":1040,"o":514.68,"t":"2026-09-21T18:45:00Z","v":17539,"vw":514.001302},{"c":511.885,"h":512.98,"l":510.5,"n":1071,"o":511.65,"t":"2026-09-21T19:00:00Z","v":21939,"vw":511.837001},{"c":513.22,"h":514.54,"l":511.27,"n":942,"o":511.27,"t":"2026-09-21T19:15:00Z","v":21395,"vw":513.193532},{"c":516.8461,"h":517.355,"l":513.31,"n":1325,"o":513.475,"t":"2026-09-21T19:30:00Z","v":25897,"vw":514.764526},{"c":513.01,"h":517.6804,"l":511.38,"n":3562,"o":517.6804,"t":"2026-09-21T19:45:00Z","v":90279,"vw":513.082873},{"c":510.7997,"h":512.64,"l":510.7997,"n":83,"o":512.64,"t":"2026-09-21T20:00:00Z","v":49194,"vw":512.633753},{"c":513.5,"h":513.5,"l":513.5,"n":2,"o":513.5,"t":"2026-09-21T20:30:00Z","v":127,"vw":513.5},{"c":513.5,"h":513.5,"l":513.36,"n":4,"o":513.36,"t":"2026-09-21T21:45:00Z","v":303,"vw":513.453333},{"c":513.1,"h":513.1,"l":513.1,"n":1,"o":513.1,"t":"2026-09-21T22:15:00Z","v":60,"vw":513.1},{"c":514.0775,"h":514.0775,"l":514.0775,"n":1,"o":514.0775,"t":"2026-09-21T23:30:00Z","v":50,"vw":514.0775},{"c":514.2133,"h":514.4,"l":514.2133,"n":7,"o":514.4,"t":"2026-09-21T23:45:00Z","v":306,"vw":514.324413},{"c":508,"h":513.01,"l":508,"n":45,"o":510.5,"t":"2026-09-22T08:00:00Z","v":921,"vw":511.794492},{"c":507.1,"h":507.1,"l":507,"n":19,"o":507.1,"t":"2026-09-22T08:15:00Z","v":205,"vw":507.069231},{"c":511,"h":511,"l":511,"n":11,"o":511,"t":"2026-09-22T08:45:00Z","v":204,"vw":511},{"c":510.42,"h":510.42,"l":510.42,"n":1,"o":510.42,"t":"2026-09-22T09:00:00Z","v":50,"vw":510.42},{"c":510,"h":513,"l":510,"n":18,"o":513,"t":"2026-09-22T11:45:00Z","v":215,"vw":511.8},{"c":511,"h":511,"l":511,"n":3,"o":511,"t":"2026-09-22T12:30:00Z","v":56,"vw":511},{"c":509,"h":509,"l":509,"n":4,"o":509,"t":"2026-09-22T12:45:00Z","v":101,"vw":509},{"c":509,"h":509,"l":509,"n":2,"o":509,"t":"2026-09-22T13:00:00Z","v":100,"vw":509},{"c":508,"h":510,"l":508,"n":10,"o":510,"t":"2026-09-22T13:15:00Z","v":717,"vw":508.294611},{"c":512.08,"h":512.08,"l":503,"n":1108,"o":511.11,"t":"2026-09-22T13:30:00Z","v":18376,"vw":509.957194},{"c":515.35,"h":518.79,"l":508.49,"n":1014,"o":510,"t":"2026-09-22T13:45:00Z","v":14076,"vw":513.681079},{"c":518.42,"h":518.42,"l":513.51,"n":829,"o":516.035,"t":"2026-09-22T14:00:00Z","v":13221,"vw":516.683784},{"c":516.27,"h":519.16,"l":512.62,"n":852,"o":518.2,"t":"2026-09-22T14:15:00Z","v":12008,"vw":515.182638},{"c":512.035,"h":517.675,"l":511.085,"n":741,"o":514.71,"t":"2026-09-22T14:30:00Z","v":8707,"vw":514.461301},{"c":513.65,"h":513.9599,"l":508.8657,"n":654,"o":511.24,"t":"2026-09-22T14:45:00Z","v":13126,"vw":511.428226},{"c":517.325,"h":517.325,"l":510.1534,"n":446,"o":512.04,"t":"2026-09-22T15:00:00Z","v":6326,"vw":514.971016},{"c":515,"h":517.23,"l":513.92,"n":296,"o":517.23,"t":"2026-09-22T15:15:00Z","v":4411,"vw":514.851274},{"c":515.7856,"h":515.98,"l":514.93,"n":220,"o":514.93,"t":"2026-09-22T15:30:00Z","v":2154,"vw":515.270293},{"c":520.64,"h":520.64,"l":514.5,"n":617,"o":514.52,"t":"2026-09-22T15:45:00Z","v":5411,"vw":518.411471},{"c":517.52,"h":521.9,"l":517.15,"n":372,"o":520.85,"t":"2026-09-22T16:00:00Z","v":3788,"vw":519.952596},{"c":520.015,"h":520.87,"l":516.8378,"n":365,"o":517.97,"t":"2026-09-22T16:15:00Z","v":5177,"vw":518.523473},{"c":517.68,"h":520.85,"l":517.225,"n":463,"o":519.99,"t":"2026-09-22T16:30:00Z","v":5332,"vw":519.460163},{"c":515.395,"h":518.61,"l":514.14,"n":741,"o":517.685,"t":"2026-09-22T16:45:00Z","v":10613,"vw":516.495442},{"c":513.9799,"h":515.5301,"l":512.79,"n":519,"o":515.525,"t":"2026-09-22T17:00:00Z","v":7914,"vw":514.386843},{"c":515.47,"h":515.47,"l":512.2,"n":529,"o":513.355,"t":"2026-09-22T17:15:00Z","v":7957,"vw":514.100232},{"c":515.88,"h":516.31,"l":512.9,"n":563,"o":514.18,"t":"2026-09-22T17:30:00Z","v":10984,"vw":515.123143},{"c":516.5,"h":518.1841,"l":515.455,"n":488,"o":515.455,"t":"2026-09-22T17:45:00Z","v":9710,"vw":516.81145},{"c":519.42,"h":519.47,"l":515.765,"n":545,"o":517.12,"t":"2026-09-22T18:00:00Z","v":9136,"vw":517.73063},{"c":516.7932,"h":518.5525,"l":515.835,"n":493,"o":518.435,"t":"2026-09-22T18:15:00Z","v":8589,"vw":517.59424},{"c":516.52,"h":517.47,"l":515.87,"n":415,"o":517.09,"t":"2026-09-22T18:30:00Z","v":6839,"vw":516.438858},{"c":515.58,"h":516.99,"l":515.58,"n":916,"o":516.85,"t":"2026-09-22T18:45:00Z","v":17115,"vw":516.534293},{"c":515.995,"h":516.44,"l":514.795,"n":817,"o":515.675,"t":"2026-09-22T19:00:00Z","v":19120,"vw":515.30638},{"c":515.47,"h":518.26,"l":515.13,"n":716,"o":515.995,"t":"2026-09-22T19:15:00Z","v":13234,"vw":516.863556},{"c":515.64,"h":516.49,"l":514.735,"n":1133,"o":514.94,"t":"2026-09-22T19:30:00Z","v":25348,"vw":515.916223},{"c":516.47,"h":517.3,"l":514.72,"n":3361,"o":515.915,"t":"2026-09-22T19:45:00Z","v":62713,"vw":516.262566},{"c":512.4756,"h":516.57,"l":512.4756,"n":52,"o":516.57,"t":"2026-09-22T20:00:00Z","v":88509,"vw":516.565146},{"c":515.51,"h":515.51,"l":515.314,"n":3,"o":515.314,"t":"2026-09-22T20:45:00Z","v":150,"vw":515.37},{"c":516.57,"h":516.57,"l":516.24,"n":11,"o":516.24,"t":"2026-09-22T21:45:00Z","v":106,"vw":516.412857},{"c":515,"h":517.25,"l":515,"n":24,"o":517.25,"t":"2026-09-23T11:00:00Z","v":1424,"vw":516.861717},{"c":515,"h":515.01,"l":513.91,"n":12,"o":513.91,"t":"2026-09-23T11:15:00Z","v":442,"vw":514.329753},{"c":517.1366,"h":517.1366,"l":517.1366,"n":1,"o":517.1366,"t":"2026-09-23T11:45:00Z","v":100,"vw":517.1366},{"c":510,"h":511.5,"l":510,"n":12,"o":511.5,"t":"2026-09-23T12:00:00Z","v":260,"vw":510.405},{"c":505.2303,"h":505.2303,"l":505.2303,"n":1,"o":505.2303,"t":"2026-09-23T12:15:00Z","v":100,"vw":505.2303},{"c":510.0051,"h":513.88,"l":510.0051,"n":7,"o":513.88,"t":"2026-09-23T13:00:00Z","v":226,"vw":511.94255},{"c":513.98,"h":513.98,"l":513.98,"n":21,"o":513.98,"t":"2026-09-23T13:15:00Z","v":205,"vw":513.98},{"c":509.995,"h":517,"l":507.675,"n":827,"o":512.1,"t":"2026-09-23T13:30:00Z","v":16437,"vw":511.444602},{"c":511.08,"h":513.9651,"l":507,"n":666,"o":512.23,"t":"2026-09-23T13:45:00Z","v":8376,"vw":510.55707},{"c":512.465,"h":516.57,"l":510.45,"n":742,"o":510.45,"t":"2026-09-23T14:00:00Z","v":12888,"vw":514.260833},{"c":510.43,"h":515.0199,"l":508.25,"n":638,"o":513.92,"t":"2026-09-23T14:15:00Z","v":9940,"vw":510.337807},{"c":510.93,"h":513.08,"l":509.37,"n":797,"o":510.43,"t":"2026-09-23T14:30:00Z","v":19609,"vw":511.278086},{"c":515.04,"h":515.53,"l":509.7,"n":605,"o":511.525,"t":"2026-09-23T14:45:00Z","v":12011,"vw":512.580532},{"c":517.44,"h":517.63,"l":513.18,"n":487,"o":515.25,"t":"2026-09-23T15:00:00Z","v":8075,"vw":514.946874},{"c":518,"h":519.5299,"l":514.96,"n":529,"o":517.5,"t":"2026-09-23T15:15:00Z","v":9023,"vw":517.45416},{"c":516.66,"h":517.99,"l":514.4,"n":365,"o":517.09,"t":"2026-09-23T15:30:00Z","v":3706,"vw":516.313406},{"c":513.595,"h":516.35,"l":511.66,"n":425,"o":515.96,"t":"2026-09-23T15:45:00Z","v":5462,"vw":513.736622},{"c":514.05,"h":514.51,"l":511.87,"n":323,"o":513.565,"t":"2026-09-23T16:00:00Z","v":4981,"vw":513.480738},{"c":512.89,"h":516.1,"l":512.89,"n":252,"o":516.1,"t":"2026-09-23T16:15:00Z","v":3989,"vw":514.149414},{"c":515.06,"h":515.43,"l":513.5001,"n":345,"o":514.5,"t":"2026-09-23T16:30:00Z","v":4059,"vw":514.577582},{"c":513.9,"h":516.25,"l":513.8,"n":273,"o":515.08,"t":"2026-09-23T16:45:00Z","v":3804,"vw":515.111333},{"c":512.005,"h":514.1596,"l":510.74,"n":447,"o":513.92,"t":"2026-09-23T17:00:00Z","v":6526,"vw":512.143236},{"c":515.06,"h":516.22,"l":513.02,"n":449,"o":513.25,"t":"2026-09-23T17:15:00Z","v":7052,"vw":514.902005},{"c":515.353,"h":515.353,"l":514.09,"n":374,"o":514.825,"t":"2026-09-23T17:30:00Z","v":3803,"vw":514.806222},{"c":517.335,"h":517.91,"l":515.0192,"n":474,"o":517.1087,"t":"2026-09-23T17:45:00Z","v":8738,"vw":516.912851},{"c":516.28,"h":518.155,"l":515.665,"n":529,"o":517.94,"t":"2026-09-23T18:00:00Z","v":18553,"vw":517.255341},{"c":516.23,"h":517.3,"l":516.1396,"n":353,"o":516.1396,"t":"2026-09-23T18:15:00Z","v":3981,"vw":516.860009},{"c":514.7925,"h":516.46,"l":514.15,"n":377,"o":516.2,"t":"2026-09-23T18:30:00Z","v":3845,"vw":515.44424},{"c":515.75,"h":515.75,"l":512.64,"n":434,"o":514.13,"t":"2026-09-23T18:45:00Z","v":5282,"vw":513.759178},{"c":515.635,"h":516.9299,"l":514.57,"n":514,"o":515.3,"t":"2026-09-23T19:00:00Z","v":7022,"vw":515.732127},{"c":513.655,"h":515.06,"l":513.01,"n":601,"o":514.68,"t":"2026-09-23T19:15:00Z","v":7173,"vw":514.084423},{"c":514.535,"h":515.32,"l":513.14,"n":997,"o":513.21,"t":"2026-09-23T19:30:00Z","v":13396,"vw":514.308203},{"c":512.01,"h":515.67,"l":510.9275,"n":2673,"o":515,"t":"2026-09-23T19:45:00Z","v":45640,"vw":512.371738},{"c":510.75,"h":512,"l":510.75,"n":64,"o":512,"t":"2026-09-23T20:00:00Z","v":33726,"vw":511.998268},{"c":510.85,"h":510.85,"l":510.85,"n":3,"o":510.85,"t":"2026-09-23T21:00:00Z","v":61,"vw":510.85},{"c":510.8,"h":510.8,"l":510.8,"n":5,"o":510.8,"t":"2026-09-23T22:15:00Z","v":112,"vw":510.8},{"c":510.9,"h":510.9,"l":510.9,"n":1,"o":510.9,"t":"2026-09-23T22:30:00Z","v":50,"vw":510.9},{"c":503.2,"h":503.2,"l":503.2,"n":27,"o":503.2,"t":"2026-09-24T08:15:00Z","v":153,"vw":503.2},{"c":503,"h":503,"l":502.78,"n":18,"o":502.78,"t":"2026-09-24T10:30:00Z","v":254,"vw":502.915714},{"c":503,"h":505,"l":503,"n":21,"o":505,"t":"2026-09-24T11:00:00Z","v":504,"vw":503.906303},{"c":501.7809,"h":501.7809,"l":501.7809,"n":1,"o":501.7809,"t":"2026-09-24T11:15:00Z","v":50,"vw":501.7809},{"c":502.96,"h":503,"l":502.96,"n":8,"o":503,"t":"2026-09-24T11:30:00Z","v":164,"vw":502.975385},{"c":500.06,"h":500.06,"l":500,"n":28,"o":500.06,"t":"2026-09-24T11:45:00Z","v":340,"vw":500.032135},{"c":501.94,"h":501.98,"l":499,"n":27,"o":501.98,"t":"2026-09-24T13:00:00Z","v":505,"vw":501.468186},{"c":496.01,"h":496.01,"l":496,"n":71,"o":496.01,"t":"2026-09-24T13:15:00Z","v":1119,"vw":496.004766},{"c":495.2093,"h":498.2499,"l":485,"n":1776,"o":496.21,"t":"2026-09-24T13:30:00Z","v":37772,"vw":492.878932},{"c":496.02,"h":499.93,"l":495,"n":1084,"o":495.92,"t":"2026-09-24T13:45:00Z","v":23957,"vw":497.470499},{"c":502.38,"h":502.39,"l":495.55,"n":1003,"o":495.55,"t":"2026-09-24T14:00:00Z","v":20841,"vw":499.768559},{"c":504.4,"h":505.01,"l":499.51,"n":589,"o":502.39,"t":"2026-09-24T14:15:00Z","v":7069,"vw":502.687944},{"c":500.35,"h":504.5275,"l":500.35,"n":622,"o":504.355,"t":"2026-09-24T14:30:00Z","v":9074,"vw":503.00499},{"c":497.77,"h":501.02,"l":497.36,"n":703,"o":500.0201,"t":"2026-09-24T14:45:00Z","v":11753,"vw":499.026034},{"c":497.21,"h":499.7551,"l":497.21,"n":497,"o":497.4,"t":"2026-09-24T15:00:00Z","v":7421,"vw":498.704783},{"c":500.285,"h":501.5,"l":496.81,"n":720,"o":497.2829,"t":"2026-09-24T15:15:00Z","v":13867,"vw":498.995797},{"c":501.23,"h":501.32,"l":499.47,"n":499,"o":500.59,"t":"2026-09-24T15:30:00Z","v":5462,"vw":500.21325},{"c":506.13,"h":506.13,"l":501.33,"n":718,"o":501.33,"t":"2026-09-24T15:45:00Z","v":26035,"vw":503.956702},{"c":506.21,"h":506.21,"l":503.45,"n":620,"o":506.0264,"t":"2026-09-24T16:00:00Z","v":12505,"vw":505.468753},{"c":512.11,"h":514.7568,"l":506.28,"n":1050,"o":506.28,"t":"2026-09-24T16:15:00Z","v":21079,"vw":512.266836},{"c":514.81,"h":517.55,"l":511.63,"n":910,"o":512.22,"t":"2026-09-24T16:30:00Z","v":19634,"vw":513.663115},{"c":516.945,"h":516.945,"l":514.005,"n":367,"o":514.08,"t":"2026-09-24T16:45:00Z","v":3609,"vw":515.772584},{"c":519.54,"h":519.99,"l":516.43,"n":659,"o":516.95,"t":"2026-09-24T17:00:00Z","v":11965,"vw":518.332691},{"c":517.39,"h":519.54,"l":516.1905,"n":602,"o":519.54,"t":"2026-09-24T17:15:00Z","v":14282,"vw":518.025467},{"c":517.17,"h":519.11,"l":515.74,"n":333,"o":518.5,"t":"2026-09-24T17:30:00Z","v":4537,"vw":518.021771},{"c":515.06,"h":517.25,"l":514.8,"n":298,"o":517.25,"t":"2026-09-24T17:45:00Z","v":5008,"vw":515.888425},{"c":516.06,"h":516.0894,"l":514.35,"n":309,"o":514.99,"t":"2026-09-24T18:00:00Z","v":2941,"vw":515.23954},{"c":515.08,"h":516.48,"l":514.24,"n":275,"o":516.07,"t":"2026-09-24T18:15:00Z","v":4046,"vw":515.331936},{"c":516.17,"h":516.49,"l":513.16,"n":467,"o":514.52,"t":"2026-09-24T18:30:00Z","v":6885,"vw":514.445611},{"c":518.64,"h":519.06,"l":515.79,"n":428,"o":516.15,"t":"2026-09-24T18:45:00Z","v":4012,"vw":517.90053},{"c":515.786,"h":518.73,"l":515.786,"n":433,"o":518.5275,"t":"2026-09-24T19:00:00Z","v":5926,"vw":517.868803},{"c":514.115,"h":516.075,"l":514.115,"n":709,"o":515.95,"t":"2026-09-24T19:15:00Z","v":11054,"vw":515.191623},{"c":514.21,"h":515.3974,"l":513.46,"n":700,"o":513.96,"t":"2026-09-24T19:30:00Z","v":8259,"vw":514.297811},{"c":513.97,"h":516.385,"l":513.33,"n":3138,"o":514.23,"t":"2026-09-24T19:45:00Z","v":67426,"vw":514.73028},{"c":502.656,"h":513.72,"l":502.656,"n":66,"o":513.72,"t":"2026-09-24T20:00:00Z","v":33463,"vw":513.636564},{"c":512.04,"h":512.04,"l":512.04,"n":3,"o":512.04,"t":"2026-09-24T20:45:00Z","v":73,"vw":512.04},{"c":513.72,"h":513.72,"l":513.72,"n":1,"o":513.72,"t":"2026-09-24T22:15:00Z","v":713,"vw":513.72},{"c":514.83,"h":514.83,"l":514.83,"n":1,"o":514.83,"t":"2026-09-24T23:15:00Z","v":49,"vw":514.83},{"c":518.24,"h":518.24,"l":518.24,"n":13,"o":518.24,"t":"2026-09-25T08:00:00Z","v":131,"vw":518.24},{"c":520.24,"h":520.24,"l":520.24,"n":19,"o":520.24,"t":"2026-09-25T08:30:00Z","v":147,"vw":520.24},{"c":522.8,"h":524.8,"l":522.8,"n":3,"o":524.8,"t":"2026-09-25T09:00:00Z","v":120,"vw":523.472269},{"c":524,"h":524,"l":524,"n":13,"o":524,"t":"2026-09-25T09:15:00Z","v":100,"vw":524},{"c":522.81,"h":522.81,"l":522.8,"n":11,"o":522.8,"t":"2026-09-25T11:00:00Z","v":141,"vw":522.805},{"c":527.2895,"h":527.2895,"l":527.2895,"n":5,"o":527.2895,"t":"2026-09-25T11:45:00Z","v":204,"vw":527.2895},{"c":521.51,"h":521.51,"l":521.51,"n":15,"o":521.51,"t":"2026-09-25T12:15:00Z","v":369,"vw":521.51},{"c":521.01,"h":521.01,"l":521.01,"n":7,"o":521.01,"t":"2026-09-25T12:30:00Z","v":86,"vw":521.01},{"c":520.99,"h":520.99,"l":520.99,"n":1,"o":520.99,"t":"2026-09-25T12:45:00Z","v":44,"vw":520.99},{"c":517.5,"h":520.77,"l":513.7553,"n":754,"o":520.77,"t":"2026-09-25T13:30:00Z","v":15062,"vw":518.321771},{"c":515.78,"h":519.9671,"l":514.82,"n":558,"o":517.495,"t":"2026-09-25T13:45:00Z","v":8765,"vw":517.516112},{"c":510.78,"h":516.5,"l":509.97,"n":773,"o":516.5,"t":"2026-09-25T14:00:00Z","v":16194,"vw":512.855093},{"c":508.9,"h":512.577,"l":508.145,"n":541,"o":510.16,"t":"2026-09-25T14:15:00Z","v":9657,"vw":510.466047},{"c":508.94,"h":509.05,"l":504.58,"n":824,"o":507.63,"t":"2026-09-25T14:30:00Z","v":17866,"vw":507.104973},{"c":509.16,"h":512.3978,"l":507.88,"n":654,"o":508.31,"t":"2026-09-25T14:45:00Z","v":11690,"vw":509.366264},{"c":508.315,"h":511.18,"l":507.04,"n":554,"o":509.16,"t":"2026-09-25T15:00:00Z","v":7890,"vw":509.5288},{"c":509.145,"h":509.66,"l":506.9059,"n":587,"o":507.43,"t":"2026-09-25T15:15:00Z","v":8176,"vw":508.479993},{"c":509.65,"h":510.75,"l":507.69,"n":520,"o":509.8,"t":"2026-09-25T15:30:00Z","v":8158,"vw":509.28577},{"c":509.8768,"h":510.48,"l":506.2,"n":683,"o":508.91,"t":"2026-09-25T15:45:00Z","v":14129,"vw":507.96909},{"c":513.63,"h":517.27,"l":511.31,"n":587,"o":511.55,"t":"2026-09-25T16:00:00Z","v":11482,"vw":515.468133},{"c":513.82,"h":515.4799,"l":511.48,"n":516,"o":513.99,"t":"2026-09-25T16:15:00Z","v":5808,"vw":513.518561},{"c":510.61,"h":514.59,"l":508.01,"n":720,"o":513.0101,"t":"2026-09-25T16:30:00Z","v":13861,"vw":510.503606},{"c":511.86,"h":511.86,"l":509.57,"n":495,"o":510.55,"t":"2026-09-25T16:45:00Z","v":8166,"vw":511.082582},{"c":512.99,"h":514.33,"l":511.24,"n":583,"o":511.56,"t":"2026-09-25T17:00:00Z","v":9111,"vw":512.642726},{"c":514.31,"h":514.31,"l":512.19,"n":250,"o":512.19,"t":"2026-09-25T17:15:00Z","v":2916,"vw":513.089831},{"c":514.403,"h":515.17,"l":513.27,"n":390,"o":513.42,"t":"2026-09-25T17:30:00Z","v":5046,"vw":514.443455},{"c":515.505,"h":516.0999,"l":514.37,"n":439,"o":514.614,"t":"2026-09-25T17:45:00Z","v":5744,"vw":515.05143},{"c":513.97,"h":515.46,"l":512.3,"n":534,"o":515.46,"t":"2026-09-25T18:00:00Z","v":8812,"vw":514.035469},{"c":511.385,"h":513.97,"l":511.0475,"n":441,"o":513.68,"t":"2026-09-25T18:15:00Z","v":4877,"vw":512.713858},{"c":511.84,"h":512.57,"l":510.69,"n":433,"o":511.5,"t":"2026-09-25T18:30:00Z","v":5714,"vw":511.857981},{"c":513.7775,"h":514.48,"l":511.45,"n":531,"o":511.95,"t":"2026-09-25T18:45:00Z","v":8762,"vw":512.642534},{"c":515.08,"h":515.8422,"l":513.5901,"n":677,"o":514.1925,"t":"2026-09-25T19:00:00Z","v":14130,"vw":514.762411},{"c":515.3,"h":515.87,"l":513.8807,"n":512,"o":515.27,"t":"2026-09-25T19:15:00Z","v":5443,"vw":515.142989},{"c":515.135,"h":515.99,"l":514.65,"n":710,"o":515.29,"t":"2026-09-25T19:30:00Z","v":10489,"vw":515.296075},{"c":512.82,"h":515.37,"l":511.315,"n":3107,"o":515.21,"t":"2026-09-25T19:45:00Z","v":65668,"vw":512.771951},{"c":512.29,"h":512.54,"l":512.29,"n":53,"o":512.54,"t":"2026-09-25T20:00:00Z","v":54633,"vw":512.290582},{"c":512.29,"h":512.29,"l":512.29,"n":1,"o":512.29,"t":"2026-09-25T20:30:00Z","v":6933,"vw":512.29},{"c":512,"h":512.74,"l":512,"n":6,"o":512.74,"t":"2026-09-25T21:00:00Z","v":202,"vw":512.373895},{"c":512.32,"h":512.4,"l":512.32,"n":5,"o":512.4,"t":"2026-09-25T21:30:00Z","v":401,"vw":512.335385},{"c":513.5,"h":513.5,"l":513.5,"n":3,"o":513.5,"t":"2026-09-25T23:45:00Z","v":71,"vw":513.5},{"c":502,"h":502,"l":502,"n":2,"o":502,"t":"2026-09-28T08:00:00Z","v":51,"vw":502},{"c":499.5,"h":499.5,"l":497,"n":50,"o":499.06,"t":"2026-09-28T09:00:00Z","v":606,"vw":498.5},{"c":499.29,"h":499.29,"l":499.29,"n":1,"o":499.29,"t":"2026-09-28T09:15:00Z","v":40,"vw":499.29},{"c":503.25,"h":503.25,"l":503.25,"n":24,"o":503.25,"t":"2026-09-28T10:00:00Z","v":119,"vw":503.25},{"c":501,"h":501,"l":501,"n":1,"o":501,"t":"2026-09-28T10:30:00Z","v":50,"vw":501},{"c":506,"h":506,"l":506,"n":17,"o":506,"t":"2026-09-28T11:00:00Z","v":610,"vw":506},{"c":505,"h":506,"l":505,"n":11,"o":505.97,"t":"2026-09-28T12:00:00Z","v":242,"vw":505.703571},{"c":506.6,"h":506.6,"l":506.6,"n":5,"o":506.6,"t":"2026-09-28T13:00:00Z","v":104,"vw":506.6},{"c":506.465,"h":506.59,"l":506.1168,"n":7,"o":506.59,"t":"2026-09-28T13:15:00Z","v":236,"vw":506.373967},{"c":508.53,"h":511.75,"l":502.04,"n":1107,"o":504.05,"t":"2026-09-28T13:30:00Z","v":19881,"vw":505.855557},{"c":506.94,"h":510.02,"l":505.11,"n":693,"o":510.02,"t":"2026-09-28T13:45:00Z","v":9860,"vw":507.526165},{"c":507.9,"h":510.07,"l":506,"n":596,"o":506.95,"t":"2026-09-28T14:00:00Z","v":10514,"vw":508.210775},{"c":510.21,"h":511.22,"l":507.255,"n":498,"o":507.99,"t":"2026-09-28T14:15:00Z","v":6632,"vw":509.535118},{"c":503.1041,"h":509.86,"l":503.1041,"n":562,"o":509.86,"t":"2026-09-28T14:30:00Z","v":7244,"vw":506.015332},{"c":498.8,"h":502.85,"l":494.99,"n":1056,"o":502.85,"t":"2026-09-28T14:45:00Z","v":17695,"vw":499.419313},{"c":497.54,"h":500.7166,"l":496.3,"n":682,"o":498.51,"t":"2026-09-28T15:00:00Z","v":8275,"vw":498.334819},{"c":493.6801,"h":495.5,"l":488.5852,"n":1234,"o":495.5,"t":"2026-09-28T15:15:00Z","v":24683,"vw":491.231089},{"c":494.06,"h":498.99,"l":493.01,"n":1078,"o":494.81,"t":"2026-09-28T15:30:00Z","v":23354,"vw":496.085247},{"c":492.755,"h":493.57,"l":490.8701,"n":510,"o":493.57,"t":"2026-09-28T15:45:00Z","v":7665,"vw":492.647682},{"c":493.02,"h":493.955,"l":492.5652,"n":454,"o":493.38,"t":"2026-09-28T16:00:00Z","v":5012,"vw":493.324686},{"c":500.145,"h":502.81,"l":493,"n":883,"o":493,"t":"2026-09-28T16:15:00Z","v":13270,"vw":497.994283},{"c":496.595,"h":499.01,"l":495.0102,"n":479,"o":498.68,"t":"2026-09-28T16:30:00Z","v":5490,"vw":497.559401},{"c":493.95,"h":496.62,"l":493.83,"n":448,"o":496.51,"t":"2026-09-28T16:45:00Z","v":5284,"vw":494.639157},{"c":498.835,"h":500.47,"l":492.33,"n":793,"o":493.86,"t":"2026-09-28T17:00:00Z","v":9217,"vw":495.640033},{"c":496.075,"h":498.83,"l":495.33,"n":520,"o":498.83,"t":"2026-09-28T17:15:00Z","v":7087,"vw":497.110523},{"c":496.52,"h":497.1794,"l":494.615,"n":572,"o":496.075,"t":"2026-09-28T17:30:00Z","v":8316,"vw":495.973212},{"c":497.255,"h":499.28,"l":496.23,"n":628,"o":497.25,"t":"2026-09-28T17:45:00Z","v":9343,"vw":497.572052},{"c":497.805,"h":498.59,"l":496.935,"n":498,"o":497.8,"t":"2026-09-28T18:00:00Z","v":6801,"vw":498.003493},{"c":497.45,"h":497.815,"l":496,"n":545,"o":497.815,"t":"2026-09-28T18:15:00Z","v":6585,"vw":497.09615},{"c":496.55,"h":496.875,"l":495.21,"n":578,"o":496.875,"t":"2026-09-28T18:30:00Z","v":6148,"vw":495.82084},{"c":501.1524,"h":502,"l":496.44,"n":691,"o":496.44,"t":"2026-09-28T18:45:00Z","v":10057,"vw":499.584755},{"c":499.88,"h":501.4599,"l":499.11,"n":686,"o":501.45,"t":"2026-09-28T19:00:00Z","v":11274,"vw":500.180421},{"c":498.405,"h":500.14,"l":497.84,"n":759,"o":499.42,"t":"2026-09-28T19:15:00Z","v":10951,"vw":499.006002},{"c":493.4,"h":498.79,"l":493,"n":1165,"o":498.405,"t":"2026-09-28T19:30:00Z","v":18043,"vw":495.701472},{"c":498.51,"h":498.51,"l":493.24,"n":2883,"o":493.455,"t":"2026-09-28T19:45:00Z","v":54000,"vw":496.239864},{"c":498.35,"h":498.36,"l":498.35,"n":46,"o":498.36,"t":"2026-09-28T20:00:00Z","v":36042,"vw":498.359988},{"c":497.5,"h":497.74,"l":497.5,"n":2,"o":497.74,"t":"2026-09-28T20:45:00Z","v":100,"vw":497.62},{"c":495.5,"h":495.5,"l":495.5,"n":1,"o":495.5,"t":"2026-09-28T23:45:00Z","v":50,"vw":495.5},{"c":503,"h":503,"l":503,"n":3,"o":503,"t":"2026-09-29T11:15:00Z","v":101,"vw":503},{"c":504.3432,"h":504.3432,"l":504.3432,"n":3,"o":504.3432,"t":"2026-09-29T11:30:00Z","v":109,"vw":504.3432},{"c":502.2057,"h":504,"l":502.2057,"n":39,"o":503.99,"t":"2026-09-29T11:45:00Z","v":535,"vw":503.4225},{"c":503,"h":503,"l":503,"n":5,"o":503,"t":"2026-09-29T12:00:00Z","v":108,"vw":503},{"c":509,"h":509,"l":505,"n":4,"o":505,"t":"2026-09-29T12:15:00Z","v":110,"vw":507},{"c":504,"h":504,"l":504,"n":7,"o":504,"t":"2026-09-29T13:00:00Z","v":169,"vw":504},{"c":505.9562,"h":505.9562,"l":505.9562,"n":2,"o":505.9562,"t":"2026-09-29T13:15:00Z","v":61,"vw":505.9562},{"c":516.37,"h":520.28,"l":498.01,"n":1355,"o":506.24,"t":"2026-09-29T13:30:00Z","v":32685,"vw":513.977256},{"c":512.36,"h":516.155,"l":511.01,"n":633,"o":515.92,"t":"2026-09-29T13:45:00Z","v":12266,"vw":513.676843},{"c":508.105,"h":512.35,"l":506.0201,"n":704,"o":512.35,"t":"2026-09-29T14:00:00Z","v":13318,"vw":508.153374},{"c":509.89,"h":511.92,"l":508.105,"n":581,"o":509.11,"t":"2026-09-29T14:15:00Z","v":11567,"vw":509.808942},{"c":506.43,"h":510.46,"l":504.67,"n":707,"o":510.46,"t":"2026-09-29T14:30:00Z","v":11249,"vw":507.804535},{"c":506.55,"h":507.59,"l":504.14,"n":347,"o":507.16,"t":"2026-09-29T14:45:00Z","v":4288,"vw":505.928369},{"c":505.965,"h":507.61,"l":505.5,"n":433,"o":506.53,"t":"2026-09-29T15:00:00Z","v":6104,"vw":506.654679},{"c":498.65,"h":506.56,"l":497.82,"n":956,"o":505.78,"t":"2026-09-29T15:15:00Z","v":35684,"vw":501.582613},{"c":498.53,"h":500.5,"l":496.61,"n":623,"o":498.655,"t":"2026-09-29T15:30:00Z","v":12442,"vw":498.82272},{"c":499.06,"h":500.37,"l":497.7,"n":406,"o":498.9,"t":"2026-09-29T15:45:00Z","v":5169,"vw":499.180172},{"c":496.08,"h":499.81,"l":495.55,"n":464,"o":499.81,"t":"2026-09-29T16:00:00Z","v":6755,"vw":497.25859},{"c":498.39,"h":499.2399,"l":496.08,"n":467,"o":496.08,"t":"2026-09-29T16:15:00Z","v":5894,"vw":497.064773},{"c":500.01,"h":501.52,"l":497.4,"n":604,"o":497.68,"t":"2026-09-29T16:30:00Z","v":11464,"vw":499.412329},{"c":499,"h":499.955,"l":498.03,"n":376,"o":499.59,"t":"2026-09-29T16:45:00Z","v":5328,"vw":499.467818},{"c":499.98,"h":499.98,"l":498.3,"n":336,"o":498.94,"t":"2026-09-29T17:00:00Z","v":2861,"vw":499.272161},{"c":499.475,"h":501.32,"l":499.475,"n":565,"o":500,"t":"2026-09-29T17:15:00Z","v":16491,"vw":500.35751},{"c":501.29,"h":501.62,"l":499.495,"n":412,"o":499.5425,"t":"2026-09-29T17:30:00Z","v":4995,"vw":500.645238},{"c":500.69,"h":502.525,"l":500.43,"n":301,"o":501.86,"t":"2026-09-29T17:45:00Z","v":4051,"vw":501.226405},{"c":500.095,"h":503.21,"l":499.02,"n":610,"o":500.69,"t":"2026-09-29T18:00:00Z","v":8053,"vw":500.972514},{"c":499.63,"h":501.09,"l":497.4101,"n":502,"o":499.4082,"t":"2026-09-29T18:15:00Z","v":8277,"vw":499.462936},{"c":501.56,"h":503.46,"l":499.15,"n":627,"o":499.955,"t":"2026-09-29T18:30:00Z","v":7974,"vw":501.136018},{"c":501.931,"h":502.61,"l":500.535,"n":594,"o":501.495,"t":"2026-09-29T18:45:00Z","v":7164,"vw":502.079799},{"c":501.79,"h":503.32,"l":501.305,"n":594,"o":502.6,"t":"2026-09-29T19:00:00Z","v":7559,"vw":502.219887},{"c":502.5,"h":502.5,"l":500.615,"n":632,"o":501.22,"t":"2026-09-29T19:15:00Z","v":7669,"vw":501.607108},{"c":502.965,"h":503.71,"l":501.885,"n":1080,"o":502.41,"t":"2026-09-29T19:30:00Z","v":19993,"vw":502.689181},{"c":504.94,"h":505.77,"l":502.25,"n":2728,"o":502.785,"t":"2026-09-29T19:45:00Z","v":53963,"vw":504.189634},{"c":505,"h":505,"l":504.94,"n":46,"o":504.94,"t":"2026-09-29T20:00:00Z","v":39444,"vw":504.940261},{"c":504,"h":504,"l":504,"n":3,"o":504,"t":"2026-09-29T20:15:00Z","v":130,"vw":504},{"c":510.9166,"h":510.9166,"l":510.9166,"n":1,"o":510.9166,"t":"2026-09-29T22:45:00Z","v":50,"vw":510.9166},{"c":508,"h":508,"l":508,"n":1,"o":508,"t":"2026-09-30T11:30:00Z","v":100,"vw":508},{"c":507,"h":509.61,"l":505.5,"n":38,"o":508,"t":"2026-09-30T12:30:00Z","v":710,"vw":507.65144},{"c":507.51,"h":508.01,"l":507.51,"n":8,"o":508.01,"t":"2026-09-30T12:45:00Z","v":198,"vw":507.630482},{"c":509,"h":509,"l":508.5,"n":21,"o":508.5,"t":"2026-09-30T13:00:00Z","v":231,"vw":508.816547},{"c":507,"h":509.17,"l":507,"n":10,"o":509,"t":"2026-09-30T13:15:00Z","v":296,"vw":508.255401},{"c":497.795,"h":506.67,"l":493.01,"n":1513,"o":506.19,"t":"2026-09-30T13:30:00Z","v":38384,"vw":499.920802},{"c":503.315,"h":503.89,"l":497.655,"n":771,"o":498.75,"t":"2026-09-30T13:45:00Z","v":16245,"vw":501.783778},{"c":497.47,"h":504.35,"l":494.0005,"n":932,"o":504.35,"t":"2026-09-30T14:00:00Z","v":17203,"vw":499.746761},{"c":492.9012,"h":497.59,"l":491.98,"n":726,"o":497.22,"t":"2026-09-30T14:15:00Z","v":11085,"vw":495.306236},{"c":494.33,"h":495.9795,"l":491,"n":986,"o":492.43,"t":"2026-09-30T14:30:00Z","v":37383,"vw":492.880162},{"c":494.25,"h":494.73,"l":492,"n":568,"o":494.275,"t":"2026-09-30T14:45:00Z","v":8600,"vw":493.505365},{"c":493.43,"h":495.18,"l":492.635,"n":632,"o":493.905,"t":"2026-09-30T15:00:00Z","v":11982,"vw":493.926327},{"c":495.06,"h":495.56,"l":492.5225,"n":572,"o":494.38,"t":"2026-09-30T15:15:00Z","v":9437,"vw":494.198963},{"c":493.95,"h":497.15,"l":493.95,"n":566,"o":494.7494,"t":"2026-09-30T15:30:00Z","v":8484,"vw":496.010954},{"c":496.23,"h":497.18,"l":493.54,"n":422,"o":494.57,"t":"2026-09-30T15:45:00Z","v":7439,"vw":495.202922},{"c":496.95,"h":497.735,"l":495.41,"n":546,"o":495.775,"t":"2026-09-30T16:00:00Z","v":7528,"vw":496.203724},{"c":496.055,"h":497.28,"l":494.26,"n":546,"o":496.09,"t":"2026-09-30T16:15:00Z","v":9288,"vw":495.94654},{"c":497.53,"h":498.33,"l":495.32,"n":381,"o":496.92,"t":"2026-09-30T16:30:00Z","v":6645,"vw":496.993182},{"c":496.99,"h":497.89,"l":496.86,"n":288,"o":497.1,"t":"2026-09-30T16:45:00Z","v":5250,"vw":497.346904},{"c":496.56,"h":496.995,"l":495.54,"n":413,"o":496.995,"t":"2026-09-30T17:00:00Z","v":4875,"vw":496.296386},{"c":493.8,"h":497.4177,"l":493.8,"n":330,"o":497.4177,"t":"2026-09-30T17:15:00Z","v":4785,"vw":495.864352},{"c":497.875,"h":497.875,"l":494.29,"n":441,"o":494.29,"t":"2026-09-30T17:30:00Z","v":4742,"vw":495.81678},{"c":498.9,"h":499.025,"l":496.815,"n":377,"o":497.89,"t":"2026-09-30T17:45:00Z","v":5082,"vw":498.181097},{"c":497.23,"h":498.81,"l":497.01,"n":451,"o":498.81,"t":"2026-09-30T18:00:00Z","v":5634,"vw":497.665449},{"c":496.205,"h":497.62,"l":496.0575,"n":513,"o":496.9,"t":"2026-09-30T18:15:00Z","v":7502,"vw":496.935376},{"c":497.565,"h":497.565,"l":496.095,"n":465,"o":496.37,"t":"2026-09-30T18:30:00Z","v":6480,"vw":496.603785},{"c":500.505,"h":502.545,"l":496.515,"n":700,"o":497.8,"t":"2026-09-30T18:45:00Z","v":13062,"vw":498.986516},{"c":497.08,"h":500.91,"l":495.63,"n":758,"o":500.71,"t":"2026-09-30T19:00:00Z","v":15520,"vw":497.609581},{"c":493.515,"h":496.99,"l":491.59,"n":1172,"o":496.99,"t":"2026-09-30T19:15:00Z","v":20438,"vw":494.188431},{"c":491.66,"h":494.96,"l":490.39,"n":2063,"o":493.51,"t":"2026-09-30T19:30:00Z","v":59372,"vw":492.625121},{"c":491.73,"h":493.22,"l":490.5,"n":3796,"o":492,"t":"2026-09-30T19:45:00Z","v":84038,"vw":491.876758},{"c":495,"h":495,"l":491.34,"n":63,"o":491.34,"t":"2026-09-30T20:00:00Z","v":111987,"vw":491.782837},{"c":493.75,"h":493.75,"l":491.78,"n":6,"o":491.78,"t":"2026-09-30T20:45:00Z","v":655,"vw":492.48225},{"c":492.51,"h":493,"l":492.51,"n":5,"o":492.75,"t":"2026-09-30T21:00:00Z","v":152,"vw":492.754966},{"c":493.75,"h":493.75,"l":493.75,"n":1,"o":493.75,"t":"2026-09-30T21:15:00Z","v":50,"vw":493.75},{"c":492.45,"h":492.6,"l":492.45,"n":7,"o":492.6,"t":"2026-09-30T21:30:00Z","v":907,"vw":492.505587},{"c":492.75,"h":492.75,"l":492.75,"n":2,"o":492.75,"t":"2026-09-30T22:00:00Z","v":102,"vw":492.75},{"c":491.55,"h":491.55,"l":491.55,"n":1,"o":491.55,"t":"2026-09-30T22:15:00Z","v":154,"vw":491.55},{"c":494.96,"h":494.96,"l":494.96,"n":1,"o":494.96,"t":"2026-09-30T23:15:00Z","v":50,"vw":494.96},{"c":497.5,"h":497.72,"l":497.5,"n":16,"o":497.5,"t":"2026-10-01T08:00:00Z","v":384,"vw":497.530774},{"c":497.5,"h":497.5,"l":497.5,"n":4,"o":497.5,"t":"2026-10-01T08:15:00Z","v":141,"vw":497.5},{"c":498.28,"h":498.28,"l":498.28,"n":2,"o":498.28,"t":"2026-10-01T09:30:00Z","v":130,"vw":498.28},{"c":498,"h":498,"l":498,"n":1,"o":498,"t":"2026-10-01T10:15:00Z","v":50,"vw":498},{"c":496,"h":498,"l":496,"n":10,"o":497.05,"t":"2026-10-01T11:00:00Z","v":265,"vw":497.082353},{"c":496.85,"h":496.85,"l":496.85,"n":10,"o":496.85,"t":"2026-10-01T11:15:00Z","v":141,"vw":496.85},{"c":496.85,"h":496.85,"l":496.85,"n":12,"o":496.85,"t":"2026-10-01T11:30:00Z","v":681,"vw":496.85},{"c":500,"h":500,"l":496.85,"n":5,"o":496.85,"t":"2026-10-01T11:45:00Z","v":389,"vw":497.3},{"c":496.9066,"h":496.9066,"l":496.9066,"n":2,"o":496.9066,"t":"2026-10-01T13:00:00Z","v":59,"vw":496.9066},{"c":494,"h":494,"l":494,"n":4,"o":494,"t":"2026-10-01T13:15:00Z","v":119,"vw":494},{"c":491.79,"h":496,"l":486.9943,"n":811,"o":491.86,"t":"2026-10-01T13:30:00Z","v":13924,"vw":492.22519},{"c":494.51,"h":496.08,"l":488.6031,"n":642,"o":491.79,"t":"2026-10-01T13:45:00Z","v":7567,"vw":492.019817},{"c":485.87,"h":493.54,"l":483.74,"n":1205,"o":493.54,"t":"2026-10-01T14:00:00Z","v":17774,"vw":486.122641},{"c":492.32,"h":492.4299,"l":485.0201,"n":582,"o":487.18,"t":"2026-10-01T14:15:00Z","v":10837,"vw":488.441048},{"c":499.79,"h":503.3925,"l":490.85,"n":911,"o":491.385,"t":"2026-10-01T14:30:00Z","v":16442,"vw":498.020679},{"c":499.725,"h":502.435,"l":497.92,"n":719,"o":499.935,"t":"2026-10-01T14:45:00Z","v":20144,"vw":500.36185},{"c":494.8,"h":498.83,"l":492.55,"n":477,"o":498.34,"t":"2026-10-01T15:00:00Z","v":7917,"vw":496.425422},{"c":495.97,"h":498.47,"l":493.91,"n":490,"o":494.655,"t":"2026-10-01T15:15:00Z","v":5929,"vw":496.38359},{"c":494.51,"h":496.255,"l":493.52,"n":459,"o":496.255,"t":"2026-10-01T15:30:00Z","v":7401,"vw":495.124155},{"c":497.06,"h":497.98,"l":494.05,"n":545,"o":494.61,"t":"2026-10-01T15:45:00Z","v":10218,"vw":496.961377},{"c":499.15,"h":500.4183,"l":497.08,"n":367,"o":497.08,"t":"2026-10-01T16:00:00Z","v":6076,"vw":499.004439},{"c":499.47,"h":500,"l":498.25,"n":659,"o":498.26,"t":"2026-10-01T16:15:00Z","v":12332,"vw":499.553331},{"c":500,"h":500.52,"l":497.68,"n":490,"o":499.62,"t":"2026-10-01T16:30:00Z","v":8038,"vw":499.349032},{"c":496.04,"h":500.56,"l":495.17,"n":435,"o":500.505,"t":"2026-10-01T16:45:00Z","v":4833,"vw":497.898446},{"c":497.08,"h":497.5,"l":496,"n":304,"o":496.98,"t":"2026-10-01T17:00:00Z","v":5236,"vw":496.807507},{"c":501.31,"h":502,"l":496.52,"n":393,"o":496.91,"t":"2026-10-01T17:15:00Z","v":6531,"vw":499.857035},{"c":501.98,"h":504.51,"l":499.94,"n":647,"o":501.6,"t":"2026-10-01T17:30:00Z","v":11279,"vw":502.679369},{"c":501.13,"h":503.11,"l":500.56,"n":601,"o":501.5,"t":"2026-10-01T17:45:00Z","v":7886,"vw":502.258003},{"c":501.34,"h":501.93,"l":499.44,"n":494,"o":500.47,"t":"2026-10-01T18:00:00Z","v":8231,"vw":500.439882},{"c":501.0225,"h":505.12,"l":500.97,"n":627,"o":501.5,"t":"2026-10-01T18:15:00Z","v":10480,"vw":502.808255},{"c":500.82,"h":503.49,"l":500.4,"n":440,"o":500.4,"t":"2026-10-01T18:30:00Z","v":4968,"vw":501.729989},{"c":502.91,"h":502.91,"l":500.8201,"n":426,"o":501.5,"t":"2026-10-01T18:45:00Z","v":4421,"vw":502.146131},{"c":503.17,"h":503.27,"l":501.9556,"n":505,"o":502.905,"t":"2026-10-01T19:00:00Z","v":7819,"vw":502.679262},{"c":499.185,"h":503.2699,"l":499.185,"n":803,"o":502.875,"t":"2026-10-01T19:15:00Z","v":11521,"vw":501.29112},{"c":500.085,"h":500.7075,"l":498.46,"n":1116,"o":499.67,"t":"2026-10-01T19:30:00Z","v":17236,"vw":499.284173},{"c":505.42,"h":505.58,"l":499.55,"n":3015,"o":499.65,"t":"2026-10-01T19:45:00Z","v":62629,"vw":503.804453},{"c":505,"h":505.12,"l":504.73,"n":68,"o":505.12,"t":"2026-10-01T20:00:00Z","v":46776,"vw":505.118316},{"c":505,"h":505,"l":505,"n":2,"o":505,"t":"2026-10-01T20:15:00Z","v":50,"vw":505},{"c":504,"h":504,"l":504,"n":10,"o":504,"t":"2026-10-01T22:15:00Z","v":154,"vw":504},{"c":505,"h":505,"l":505,"n":16,"o":505,"t":"2026-10-01T23:00:00Z","v":185,"vw":505},{"c":502,"h":502,"l":502,"n":2,"o":502,"t":"2026-10-01T23:30:00Z","v":51,"vw":502},{"c":510,"h":510,"l":510,"n":9,"o":510,"t":"2026-10-02T08:00:00Z","v":168,"vw":510},{"c":510.99,"h":510.99,"l":510.99,"n":14,"o":510.99,"t":"2026-10-02T08:30:00Z","v":153,"vw":510.99},{"c":511.5,"h":511.5,"l":511.49,"n":2,"o":511.49,"t":"2026-10-02T11:45:00Z","v":100,"vw":511.496},{"c":511.5,"h":511.5,"l":508.52,"n":2,"o":508.52,"t":"2026-10-02T12:00:00Z","v":80,"vw":510.01},{"c":510,"h":510,"l":510,"n":1,"o":510,"t":"2026-10-02T12:15:00Z","v":40,"vw":510},{"c":518.7921,"h":518.7921,"l":512.86,"n":54,"o":512.86,"t":"2026-10-02T12:30:00Z","v":1434,"vw":515.251668},{"c":518.5084,"h":518.5084,"l":518.5084,"n":2,"o":518.5084,"t":"2026-10-02T12:45:00Z","v":59,"vw":518.5084},{"c":519,"h":519,"l":519,"n":6,"o":519,"t":"2026-10-02T13:00:00Z","v":101,"vw":519},{"c":517,"h":517,"l":516.96,"n":4,"o":516.96,"t":"2026-10-02T13:15:00Z","v":152,"vw":516.986667},{"c":520.935,"h":522.92,"l":515.3164,"n":1288,"o":516.67,"t":"2026-10-02T13:30:00Z","v":27079,"vw":518.675572},{"c":518.265,"h":526.07,"l":516.87,"n":1331,"o":521.74,"t":"2026-10-02T13:45:00Z","v":25540,"vw":522.221683},{"c":519.35,"h":520.9854,"l":513.87,"n":931,"o":517.5,"t":"2026-10-02T14:00:00Z","v":18099,"vw":516.33381},{"c":522.695,"h":523,"l":516.67,"n":721,"o":519.8325,"t":"2026-10-02T14:15:00Z","v":14263,"vw":519.293921},{"c":526.78,"h":527,"l":521.11,"n":937,"o":522.41,"t":"2026-10-02T14:30:00Z","v":12534,"vw":524.478457},{"c":533.22,"h":533.22,"l":525.41,"n":1458,"o":526.5,"t":"2026-10-02T14:45:00Z","v":24041,"vw":529.772835},{"c":531.33,"h":533.88,"l":526.76,"n":1083,"o":532.76,"t":"2026-10-02T15:00:00Z","v":20105,"vw":530.234},{"c":528.005,"h":531.95,"l":525.36,"n":860,"o":531.95,"t":"2026-10-02T15:15:00Z","v":20646,"vw":527.921834},{"c":529.92,"h":530.35,"l":525.84,"n":670,"o":527.6,"t":"2026-10-02T15:30:00Z","v":15298,"vw":528.067473},{"c":529.35,"h":532.14,"l":528.88,"n":659,"o":529.59,"t":"2026-10-02T15:45:00Z","v":7772,"vw":530.059564},{"c":531.41,"h":531.65,"l":529.17,"n":888,"o":530.44,"t":"2026-10-02T16:00:00Z","v":23345,"vw":530.597565},{"c":531.105,"h":532.85,"l":529.0601,"n":921,"o":530.185,"t":"2026-10-02T16:15:00Z","v":13701,"vw":531.696813},{"c":531.5,"h":532.26,"l":530.575,"n":618,"o":531.1,"t":"2026-10-02T16:30:00Z","v":10131,"vw":531.275519},{"c":533.29,"h":534.99,"l":531.39,"n":695,"o":531.805,"t":"2026-10-02T16:45:00Z","v":9154,"vw":533.602375},{"c":533.59,"h":534.4099,"l":531.6,"n":578,"o":533.47,"t":"2026-10-02T17:00:00Z","v":8558,"vw":533.102893},{"c":532.5,"h":533.45,"l":530.77,"n":659,"o":532.465,"t":"2026-10-02T17:15:00Z","v":10492,"vw":531.990241},{"c":532.55,"h":533.26,"l":531.41,"n":403,"o":532.225,"t":"2026-10-02T17:30:00Z","v":5543,"vw":532.590197},{"c":534,"h":534,"l":531.8,"n":783,"o":532.635,"t":"2026-10-02T17:45:00Z","v":9164,"vw":532.363691},{"c":534.145,"h":535.27,"l":532.63,"n":827,"o":533.99,"t":"2026-10-02T18:00:00Z","v":14407,"vw":534.315493},{"c":535.24,"h":535.56,"l":533.36,"n":824,"o":534.575,"t":"2026-10-02T18:15:00Z","v":16180,"vw":534.853179},{"c":533.97,"h":535.36,"l":532.215,"n":839,"o":534.79,"t":"2026-10-02T18:30:00Z","v":14592,"vw":533.965604},{"c":534.87,"h":535.89,"l":532.99,"n":1008,"o":533.915,"t":"2026-10-02T18:45:00Z","v":20454,"vw":534.827856},{"c":533.49,"h":535.84,"l":532.5,"n":901,"o":535.46,"t":"2026-10-02T19:00:00Z","v":17048,"vw":534.370655},{"c":534.08,"h":535.53,"l":533.45,"n":1232,"o":533.58,"t":"2026-10-02T19:15:00Z","v":24128,"vw":534.429029},{"c":536.69,"h":537.01,"l":533.82,"n":1708,"o":534.075,"t":"2026-10-02T19:30:00Z","v":38401,"vw":535.069972},{"c":533.77,"h":536.445,"l":530.71,"n":4258,"o":536.255,"t":"2026-10-02T19:45:00Z","v":102066,"vw":533.931101},{"c":533.42,"h":533.768,"l":533.42,"n":46,"o":533.768,"t":"2026-10-02T20:00:00Z","v":72500,"vw":533.420519},{"c":537.605,"h":537.605,"l":537.605,"n":1,"o":537.605,"t":"2026-10-02T20:30:00Z","v":100,"vw":537.605},{"c":535.98,"h":535.98,"l":535.94,"n":4,"o":535.94,"t":"2026-10-02T21:00:00Z","v":224,"vw":535.964144},{"c":535,"h":535,"l":534.99,"n":7,"o":534.99,"t":"2026-10-02T21:15:00Z","v":232,"vw":534.996369},{"c":535.56,"h":535.56,"l":535.56,"n":1,"o":535.56,"t":"2026-10-02T21:45:00Z","v":40,"vw":535.56},{"c":536.0084,"h":536.0084,"l":536.0084,"n":1,"o":536.0084,"t":"2026-10-02T22:00:00Z","v":50,"vw":536.0084},{"c":535.5,"h":535.5,"l":535.5,"n":3,"o":535.5,"t":"2026-10-02T22:15:00Z","v":56,"vw":535.5},{"c":535,"h":535.07,"l":535,"n":20,"o":535.06,"t":"2026-10-02T23:15:00Z","v":518,"vw":535.034742},{"c":550,"h":550,"l":540,"n":11,"o":540,"t":"2026-10-05T08:15:00Z","v":174,"vw":545.555556},{"c":538.92,"h":538.92,"l":538.92,"n":3,"o":538.92,"t":"2026-10-05T08:30:00Z","v":75,"vw":538.92},{"c":535.04,"h":535.55,"l":535.04,"n":7,"o":535.55,"t":"2026-10-05T10:15:00Z","v":204,"vw":535.194545},{"c":537.08,"h":538,"l":537.08,"n":26,"o":538,"t":"2026-10-05T11:00:00Z","v":341,"vw":537.59292},{"c":538.96,"h":538.96,"l":536,"n":6,"o":536,"t":"2026-10-05T11:15:00Z","v":250,"vw":538.282727},{"c":534.775,"h":538.7421,"l":534.775,"n":4,"o":538.7421,"t":"2026-10-05T11:30:00Z","v":181,"vw":537.041914},{"c":538,"h":538,"l":538,"n":1,"o":538,"t":"2026-10-05T11:45:00Z","v":100,"vw":538},{"c":537,"h":537,"l":537,"n":4,"o":537,"t":"2026-10-05T12:00:00Z","v":170,"vw":537},{"c":536,"h":536,"l":536,"n":4,"o":536,"t":"2026-10-05T12:30:00Z","v":95,"vw":536},{"c":535,"h":535,"l":535,"n":12,"o":535,"t":"2026-10-05T12:45:00Z","v":315,"vw":535},{"c":535.01,"h":535.06,"l":535.01,"n":3,"o":535.06,"t":"2026-10-05T13:00:00Z","v":100,"vw":535.035556},{"c":536,"h":536,"l":535.99,"n":10,"o":536,"t":"2026-10-05T13:15:00Z","v":803,"vw":535.999442},{"c":517.105,"h":536.99,"l":515.4455,"n":1648,"o":535.5,"t":"2026-10-05T13:30:00Z","v":29336,"vw":525.425042},{"c":522.07,"h":522.77,"l":508,"n":1637,"o":516.115,"t":"2026-10-05T13:45:00Z","v":41007,"vw":513.730448},{"c":523.225,"h":524,"l":518.46,"n":875,"o":522.13,"t":"2026-10-05T14:00:00Z","v":16776,"vw":520.658964},{"c":528.035,"h":528.9416,"l":523.69,"n":785,"o":524.9527,"t":"2026-10-05T14:15:00Z","v":16857,"vw":526.646739},{"c":527.6225,"h":528.8599,"l":523.66,"n":603,"o":527.8,"t":"2026-10-05T14:30:00Z","v":8690,"vw":525.680488},{"c":530.5451,"h":531.08,"l":526.76,"n":490,"o":527.45,"t":"2026-10-05T14:45:00Z","v":8413,"vw":529.057425},{"c":528.75,"h":531.77,"l":527.48,"n":528,"o":531.08,"t":"2026-10-05T15:00:00Z","v":7386,"vw":529.300244},{"c":525.84,"h":529.31,"l":524.8,"n":749,"o":529.11,"t":"2026-10-05T15:15:00Z","v":16143,"vw":527.184714},{"c":527.305,"h":528.05,"l":524.66,"n":441,"o":524.8,"t":"2026-10-05T15:30:00Z","v":8240,"vw":526.173445},{"c":524.835,"h":527.78,"l":524.31,"n":568,"o":527.78,"t":"2026-10-05T15:45:00Z","v":8815,"vw":525.657278},{"c":525.68,"h":525.68,"l":523.52,"n":761,"o":524.87,"t":"2026-10-05T16:00:00Z","v":13819,"vw":524.798211},{"c":527.48,"h":527.93,"l":525.645,"n":577,"o":525.92,"t":"2026-10-05T16:15:00Z","v":7757,"vw":526.724287},{"c":527.535,"h":528.1773,"l":526.72,"n":623,"o":527.06,"t":"2026-10-05T16:30:00Z","v":10068,"vw":527.47775},{"c":526.405,"h":528.2,"l":525.56,"n":548,"o":527.7572,"t":"2026-10-05T16:45:00Z","v":8813,"vw":526.941638},{"c":526,"h":526.8,"l":525.38,"n":576,"o":526.24,"t":"2026-10-05T17:00:00Z","v":6062,"vw":525.74292},{"c":526.455,"h":527.29,"l":525.8639,"n":396,"o":526.4,"t":"2026-10-05T17:15:00Z","v":4778,"vw":526.551543},{"c":530.26,"h":530.65,"l":526.8278,"n":762,"o":527.01,"t":"2026-10-05T17:30:00Z","v":8962,"vw":528.075021},{"c":530.81,"h":531.27,"l":529.1101,"n":516,"o":530.65,"t":"2026-10-05T17:45:00Z","v":6866,"vw":530.267248},{"c":529.21,"h":530.95,"l":529.21,"n":704,"o":530.95,"t":"2026-10-05T18:00:00Z","v":7219,"vw":529.919587},{"c":525.19,"h":529.64,"l":525.19,"n":875,"o":529.64,"t":"2026-10-05T18:15:00Z","v":22072,"vw":527.672532},{"c":525.15,"h":525.64,"l":524.505,"n":774,"o":525,"t":"2026-10-05T18:30:00Z","v":15068,"vw":525.012202},{"c":525.26,"h":525.69,"l":522.99,"n":652,"o":525.16,"t":"2026-10-05T18:45:00Z","v":9802,"vw":524.04415},{"c":525.95,"h":525.95,"l":524.07,"n":644,"o":525.26,"t":"2026-10-05T19:00:00Z","v":12748,"vw":525.561892},{"c":524.88,"h":526.29,"l":524.51,"n":822,"o":526.17,"t":"2026-10-05T19:15:00Z","v":10747,"vw":525.543995},{"c":526.16,"h":527.85,"l":524.5,"n":1208,"o":524.69,"t":"2026-10-05T19:30:00Z","v":18935,"vw":526.526332},{"c":523.77,"h":526.19,"l":521.97,"n":3964,"o":526.01,"t":"2026-10-05T19:45:00Z","v":79376,"vw":523.738727},{"c":521.6249,"h":529.5,"l":521.5686,"n":97,"o":523.33,"t":"2026-10-05T20:00:00Z","v":96618,"vw":523.357498},{"c":521.7328,"h":521.7328,"l":521.7328,"n":2,"o":521.7328,"t":"2026-10-05T20:15:00Z","v":67,"vw":521.7328},{"c":525.04,"h":525.06,"l":525.04,"n":7,"o":525.06,"t":"2026-10-05T22:00:00Z","v":140,"vw":525.050989},{"c":526.4577,"h":526.4577,"l":526.4577,"n":1,"o":526.4577,"t":"2026-10-05T23:00:00Z","v":100,"vw":526.4577},{"c":525.09,"h":525.09,"l":525.09,"n":2,"o":525.09,"t":"2026-10-06T09:15:00Z","v":116,"vw":525.09},{"c":527,"h":527,"l":527,"n":4,"o":527,"t":"2026-10-06T10:15:00Z","v":119,"vw":527},{"c":532,"h":532,"l":532,"n":3,"o":532,"t":"2026-10-06T11:15:00Z","v":106,"vw":532},{"c":533,"h":533,"l":532.9,"n":3,"o":532.9,"t":"2026-10-06T12:00:00Z","v":94,"vw":532.945652},{"c":531,"h":531,"l":531,"n":3,"o":531,"t":"2026-10-06T12:30:00Z","v":101,"vw":531},{"c":525.25,"h":525.25,"l":525.25,"n":63,"o":525.25,"t":"2026-10-06T13:15:00Z","v":718,"vw":525.25},{"c":537.265,"h":542,"l":524.78,"n":1465,"o":525.25,"t":"2026-10-06T13:30:00Z","v":33068,"vw":531.528008},{"c":549.02,"h":551.3,"l":537.26,"n":1880,"o":537.27,"t":"2026-10-06T13:45:00Z","v":45039,"vw":547.726054},{"c":552.97,"h":556,"l":547.09,"n":2335,"o":549.66,"t":"2026-10-06T14:00:00Z","v":51254,"vw":550.646547},{"c":549.0001,"h":555.48,"l":549.0001,"n":1304,"o":553,"t":"2026-10-06T14:15:00Z","v":22880,"vw":552.562343},{"c":547.89,"h":550.305,"l":544.46,"n":1003,"o":549.65,"t":"2026-10-06T14:30:00Z","v":17755,"vw":547.13126},{"c":551.48,"h":554.1199,"l":547.7,"n":797,"o":547.705,"t":"2026-10-06T14:45:00Z","v":14105,"vw":551.586148},{"c":558.1,"h":559.045,"l":551.52,"n":1177,"o":551.52,"t":"2026-10-06T15:00:00Z","v":25967,"vw":554.900347},{"c":559.725,"h":561.2825,"l":558.49,"n":1458,"o":559.92,"t":"2026-10-06T15:15:00Z","v":24182,"vw":559.848733},{"c":559.295,"h":559.86,"l":556.31,"n":859,"o":558.68,"t":"2026-10-06T15:30:00Z","v":16941,"vw":558.054872},{"c":560.93,"h":562.92,"l":559.11,"n":1033,"o":559.95,"t":"2026-10-06T15:45:00Z","v":18570,"vw":561.551695},{"c":562.225,"h":563.23,"l":560.92,"n":831,"o":560.92,"t":"2026-10-06T16:00:00Z","v":9433,"vw":562.020433},{"c":561.275,"h":561.8699,"l":559.57,"n":618,"o":561.58,"t":"2026-10-06T16:15:00Z","v":7517,"vw":560.638376},{"c":563.3,"h":563.3,"l":561.27,"n":644,"o":561.6,"t":"2026-10-06T16:30:00Z","v":9009,"vw":562.657629},{"c":567.525,"h":567.75,"l":564,"n":1030,"o":564,"t":"2026-10-06T16:45:00Z","v":15039,"vw":566.014177},{"c":569.3,"h":569.65,"l":566.6176,"n":908,"o":568.355,"t":"2026-10-06T17:00:00Z","v":12041,"vw":567.902139},{"c":568.44,"h":571.9287,"l":568.2,"n":1000,"o":570,"t":"2026-10-06T17:15:00Z","v":10408,"vw":569.849447},{"c":569.8174,"h":571.7699,"l":568.02,"n":696,"o":568.02,"t":"2026-10-06T17:30:00Z","v":8970,"vw":569.860947},{"c":569.01,"h":571.69,"l":567.86,"n":921,"o":569.945,"t":"2026-10-06T17:45:00Z","v":12122,"vw":570.240553},{"c":573.1399,"h":574.9,"l":569.01,"n":1220,"o":569.01,"t":"2026-10-06T18:00:00Z","v":22044,"vw":572.10307},{"c":571.905,"h":573.573,"l":570.495,"n":1187,"o":572.12,"t":"2026-10-06T18:15:00Z","v":20259,"vw":572.333559},{"c":569,"h":572.3999,"l":567.98,"n":933,"o":571.34,"t":"2026-10-06T18:30:00Z","v":16229,"vw":570.679443},{"c":571.48,"h":572.32,"l":568.8475,"n":1020,"o":569.095,"t":"2026-10-06T18:45:00Z","v":17008,"vw":570.301715},{"c":570.35,"h":571.11,"l":568.57,"n":971,"o":570.84,"t":"2026-10-06T19:00:00Z","v":9174,"vw":569.75194},{"c":568.535,"h":571.4,"l":567.78,"n":961,"o":569.93,"t":"2026-10-06T19:15:00Z","v":13580,"vw":569.243541},{"c":564.29,"h":569.05,"l":564,"n":1441,"o":568.33,"t":"2026-10-06T19:30:00Z","v":20947,"vw":565.696352},{"c":563.56,"h":565.43,"l":561.11,"n":4162,"o":564.155,"t":"2026-10-06T19:45:00Z","v":84518,"vw":563.618945},{"c":566,"h":566,"l":563.69,"n":54,"o":563.69,"t":"2026-10-06T20:00:00Z","v":69723,"vw":563.693563},{"c":567,"h":567,"l":567,"n":3,"o":567,"t":"2026-10-06T21:15:00Z","v":53,"vw":567},{"c":567,"h":569,"l":567,"n":13,"o":569,"t":"2026-10-06T21:30:00Z","v":269,"vw":567.835556},{"c":569.11,"h":569.11,"l":569.11,"n":1,"o":569.11,"t":"2026-10-06T21:45:00Z","v":60,"vw":569.11},{"c":569.5,"h":569.5,"l":569.5,"n":2,"o":569.5,"t":"2026-10-06T22:00:00Z","v":90,"vw":569.5},{"c":568,"h":568,"l":568,"n":2,"o":568,"t":"2026-10-06T23:00:00Z","v":105,"vw":568},{"c":568,"h":568,"l":568,"n":13,"o":568,"t":"2026-10-06T23:15:00Z","v":162,"vw":568},{"c":569.69,"h":569.69,"l":569.69,"n":3,"o":569.69,"t":"2026-10-06T23:30:00Z","v":55,"vw":569.69},{"c":560.5,"h":574.94,"l":560.5,"n":100,"o":565.88,"t":"2026-10-07T08:00:00Z","v":1787,"vw":565.372929},{"c":563,"h":563,"l":563,"n":4,"o":563,"t":"2026-10-07T08:30:00Z","v":65,"vw":563},{"c":550.1,"h":555.5,"l":550.1,"n":25,"o":555.5,"t":"2026-10-07T09:15:00Z","v":374,"vw":553.408451},{"c":554.32,"h":554.32,"l":551,"n":9,"o":551,"t":"2026-10-07T09:30:00Z","v":165,"vw":552.397895},{"c":554,"h":554,"l":554,"n":3,"o":554,"t":"2026-10-07T10:30:00Z","v":56,"vw":554},{"c":550,"h":553.19,"l":550,"n":55,"o":553.19,"t":"2026-10-07T11:00:00Z","v":644,"vw":550.572014},{"c":547.6638,"h":549.5,"l":547.6638,"n":6,"o":549.5,"t":"2026-10-07T11:30:00Z","v":118,"vw":548.5819},{"c":550,"h":550,"l":548.24,"n":19,"o":548.24,"t":"2026-10-07T11:45:00Z","v":464,"vw":549.530667},{"c":552,"h":553,"l":552,"n":5,"o":553,"t":"2026-10-07T12:00:00Z","v":208,"vw":552.484848},{"c":547.65,"h":549.06,"l":547.65,"n":39,"o":549.06,"t":"2026-10-07T12:15:00Z","v":797,"vw":548.649013},{"c":551,"h":551,"l":548.5,"n":6,"o":548.5,"t":"2026-10-07T12:45:00Z","v":285,"vw":549.472222},{"c":548.8498,"h":548.8498,"l":548.8498,"n":2,"o":548.8498,"t":"2026-10-07T13:00:00Z","v":201,"vw":548.8498},{"c":547.5,"h":548,"l":547.5,"n":8,"o":547.5,"t":"2026-10-07T13:15:00Z","v":3165,"vw":547.515924},{"c":540.38,"h":550.2819,"l":536.4,"n":2170,"o":545.52,"t":"2026-10-07T13:30:00Z","v":48266,"vw":543.642083},{"c":523.48,"h":540.06,"l":523.3008,"n":2407,"o":539.905,"t":"2026-10-07T13:45:00Z","v":43036,"vw":531.406671},{"c":521.3,"h":524.12,"l":516.01,"n":2782,"o":523.76,"t":"2026-10-07T14:00:00Z","v":46006,"vw":520.351305},{"c":520.98,"h":522.03,"l":516.29,"n":1923,"o":521.4,"t":"2026-10-07T14:15:00Z","v":31816,"vw":519.728568},{"c":516.205,"h":520.99,"l":514.16,"n":2262,"o":520.99,"t":"2026-10-07T14:30:00Z","v":37572,"vw":516.849629},{"c":524.535,"h":525,"l":513.011,"n":1951,"o":516.245,"t":"2026-10-07T14:45:00Z","v":54296,"vw":517.591122},{"c":519.83,"h":525.25,"l":519,"n":1631,"o":524.7,"t":"2026-10-07T15:00:00Z","v":27106,"vw":521.919429},{"c":518.4275,"h":521.54,"l":515.2385,"n":1684,"o":520.03,"t":"2026-10-07T15:15:00Z","v":25431,"vw":518.727719},{"c":520.74,"h":520.86,"l":517.205,"n":1299,"o":518.31,"t":"2026-10-07T15:30:00Z","v":15780,"vw":519.201591},{"c":520.08,"h":521.22,"l":518.1,"n":1409,"o":520.69,"t":"2026-10-07T15:45:00Z","v":22313,"vw":519.70042},{"c":522.8481,"h":522.97,"l":519.05,"n":1104,"o":519.715,"t":"2026-10-07T16:00:00Z","v":17523,"vw":521.422352},{"c":520.335,"h":523.31,"l":519.14,"n":1061,"o":522.26,"t":"2026-10-07T16:15:00Z","v":15326,"vw":521.710561},{"c":518.735,"h":520.33,"l":518.2,"n":906,"o":520.03,"t":"2026-10-07T16:30:00Z","v":11891,"vw":518.9811},{"c":517.735,"h":520.06,"l":516,"n":1192,"o":518.76,"t":"2026-10-07T16:45:00Z","v":19629,"vw":517.587497},{"c":521.63,"h":522.65,"l":517.73,"n":1176,"o":517.735,"t":"2026-10-07T17:00:00Z","v":20987,"vw":520.440656},{"c":526.11,"h":527.5,"l":520.65,"n":958,"o":522.29,"t":"2026-10-07T17:15:00Z","v":17413,"vw":524.903912},{"c":526.63,"h":526.97,"l":525.06,"n":751,"o":526.11,"t":"2026-10-07T17:30:00Z","v":10004,"vw":525.903426},{"c":524.65,"h":526.725,"l":522.8001,"n":1018,"o":526.725,"t":"2026-10-07T17:45:00Z","v":11791,"vw":524.436319},{"c":522.385,"h":527.63,"l":522.09,"n":824,"o":525.4999,"t":"2026-10-07T18:00:00Z","v":14759,"vw":525.329102},{"c":519.85,"h":523.77,"l":519.7,"n":984,"o":522.08,"t":"2026-10-07T18:15:00Z","v":12258,"vw":521.289579},{"c":520.06,"h":520.87,"l":517.579,"n":998,"o":519.81,"t":"2026-10-07T18:30:00Z","v":14989,"vw":519.188695},{"c":523.375,"h":523.8999,"l":519.99,"n":789,"o":520.19,"t":"2026-10-07T18:45:00Z","v":11193,"vw":522.086139},{"c":530.34,"h":531.18,"l":523.09,"n":1754,"o":523.9,"t":"2026-10-07T19:00:00Z","v":32745,"vw":526.594447},{"c":531.29,"h":533.03,"l":528.88,"n":1157,"o":530.02,"t":"2026-10-07T19:15:00Z","v":26569,"vw":530.467151},{"c":531.3106,"h":532.9672,"l":529.3,"n":1322,"o":531.78,"t":"2026-10-07T19:30:00Z","v":23046,"vw":530.944744},{"c":534.74,"h":535.5,"l":530.14,"n":3327,"o":531.22,"t":"2026-10-07T19:45:00Z","v":65720,"vw":533.726949},{"c":530,"h":534.13,"l":525,"n":97,"o":534.13,"t":"2026-10-07T20:00:00Z","v":51647,"vw":534.113505},{"c":533.6,"h":533.6,"l":533.6,"n":17,"o":533.6,"t":"2026-10-07T20:15:00Z","v":151,"vw":533.6},{"c":532.98,"h":532.98,"l":532.98,"n":4,"o":532.98,"t":"2026-10-07T20:30:00Z","v":60,"vw":532.98},{"c":534.5,"h":534.75,"l":534,"n":17,"o":534,"t":"2026-10-07T20:45:00Z","v":226,"vw":534.399306},{"c":534.5,"h":534.5,"l":534.31,"n":8,"o":534.31,"t":"2026-10-07T21:30:00Z","v":227,"vw":534.441034},{"c":534.61,"h":534.61,"l":534.61,"n":5,"o":534.61,"t":"2026-10-07T21:45:00Z","v":82,"vw":534.61},{"c":535.19,"h":535.19,"l":535.19,"n":3,"o":535.19,"t":"2026-10-07T22:15:00Z","v":82,"vw":535.19},{"c":525,"h":528.51,"l":525,"n":87,"o":527,"t":"2026-10-08T08:00:00Z","v":1912,"vw":526.374374},{"c":524,"h":524,"l":522.01,"n":7,"o":522.01,"t":"2026-10-08T08:45:00Z","v":375,"vw":523.34737},{"c":522,"h":522,"l":522,"n":2,"o":522,"t":"2026-10-08T09:15:00Z","v":121,"vw":522},{"c":523.51,"h":523.51,"l":523.51,"n":2,"o":523.51,"t":"2026-10-08T09:30:00Z","v":42,"vw":523.51},{"c":521.6,"h":522.08,"l":521.6,"n":5,"o":522.08,"t":"2026-10-08T10:00:00Z","v":174,"vw":521.74},{"c":520.66,"h":521.6,"l":520.66,"n":9,"o":521.6,"t":"2026-10-08T10:15:00Z","v":356,"vw":521.331563},{"c":519.97,"h":519.97,"l":519,"n":9,"o":519,"t":"2026-10-08T10:30:00Z","v":216,"vw":519.2425},{"c":519.96,"h":519.96,"l":519.96,"n":1,"o":519.96,"t":"2026-10-08T10:45:00Z","v":176,"vw":519.96},{"c":523.48,"h":524.34,"l":522.76,"n":44,"o":522.76,"t":"2026-10-08T11:00:00Z","v":1189,"vw":523.7267},{"c":522,"h":522,"l":522,"n":7,"o":522,"t":"2026-10-08T11:15:00Z","v":103,"vw":522},{"c":521.53,"h":521.53,"l":521.53,"n":15,"o":521.53,"t":"2026-10-08T11:30:00Z","v":189,"vw":521.53},{"c":521.23,"h":521.23,"l":521.23,"n":2,"o":521.23,"t":"2026-10-08T11:45:00Z","v":51,"vw":521.23},{"c":518.1392,"h":521,"l":518.1392,"n":11,"o":521,"t":"2026-10-08T12:00:00Z","v":297,"vw":519.552745},{"c":521,"h":521,"l":521,"n":2,"o":521,"t":"2026-10-08T12:15:00Z","v":111,"vw":521},{"c":523,"h":523,"l":522.94,"n":9,"o":522.94,"t":"2026-10-08T12:30:00Z","v":241,"vw":522.977333},{"c":523,"h":523,"l":521.13,"n":6,"o":521.13,"t":"2026-10-08T13:00:00Z","v":241,"vw":522.223243},{"c":524.35,"h":524.35,"l":524.35,"n":23,"o":524.35,"t":"2026-10-08T13:15:00Z","v":408,"vw":524.35},{"c":524.385,"h":526.21,"l":520.0012,"n":940,"o":523.5,"t":"2026-10-08T13:30:00Z","v":25595,"vw":523.345392},{"c":525.05,"h":528.6,"l":523.13,"n":790,"o":524,"t":"2026-10-08T13:45:00Z","v":15188,"vw":526.734148},{"c":526.0001,"h":531.87,"l":525.295,"n":605,"o":525.93,"t":"2026-10-08T14:00:00Z","v":10047,"vw":529.487416},{"c":532.59,"h":535.22,"l":526.01,"n":580,"o":527.375,"t":"2026-10-08T14:15:00Z","v":10660,"vw":530.50221},{"c":532.24,"h":534.57,"l":531.32,"n":1697,"o":531.89,"t":"2026-10-08T14:30:00Z","v":30506,"vw":532.048377},{"c":528.2428,"h":532.91,"l":527.09,"n":667,"o":532.91,"t":"2026-10-08T14:45:00Z","v":12003,"vw":530.143318},{"c":522,"h":528.925,"l":522,"n":821,"o":528.83,"t":"2026-10-08T15:00:00Z","v":12837,"vw":524.963946},{"c":524.68,"h":525.41,"l":522.01,"n":565,"o":522.22,"t":"2026-10-08T15:15:00Z","v":8839,"vw":524.000805},{"c":524.745,"h":525.05,"l":522.46,"n":402,"o":524.675,"t":"2026-10-08T15:30:00Z","v":5620,"vw":523.507439},{"c":526.74,"h":526.89,"l":524.4,"n":534,"o":524.78,"t":"2026-10-08T15:45:00Z","v":6971,"vw":525.479588},{"c":527.525,"h":528.345,"l":526.96,"n":536,"o":527.33,"t":"2026-10-08T16:00:00Z","v":7014,"vw":527.52968},{"c":529.94,"h":534.98,"l":527.382,"n":853,"o":527.53,"t":"2026-10-08T16:15:00Z","v":16337,"vw":530.834698},{"c":527.5,"h":531.89,"l":527.5,"n":840,"o":528.825,"t":"2026-10-08T16:30:00Z","v":18479,"vw":529.898148},{"c":513.28,"h":528.51,"l":510.93,"n":1924,"o":527.44,"t":"2026-10-08T16:45:00Z","v":29502,"vw":517.315552},{"c":507.14,"h":513.28,"l":503.19,"n":2256,"o":513.28,"t":"2026-10-08T17:00:00Z","v":51588,"vw":507.285176},{"c":502.185,"h":508.73,"l":499.01,"n":1951,"o":507.49,"t":"2026-10-08T17:15:00Z","v":44195,"vw":502.711439},{"c":506.84,"h":507.1,"l":498,"n":1705,"o":502.33,"t":"2026-10-08T17:30:00Z","v":31947,"vw":501.988041},{"c":512.83,"h":513,"l":505.43,"n":1126,"o":506.485,"t":"2026-10-08T17:45:00Z","v":15196,"vw":508.855676},{"c":515.37,"h":516.01,"l":510.74,"n":1439,"o":513.1,"t":"2026-10-08T18:00:00Z","v":34042,"vw":513.968578},{"c":520.13,"h":521.69,"l":515.43,"n":1067,"o":515.43,"t":"2026-10-08T18:15:00Z","v":26784,"vw":517.917256},{"c":518.275,"h":520.7199,"l":517.78,"n":861,"o":520.095,"t":"2026-10-08T18:30:00Z","v":13726,"vw":519.123223},{"c":515.61,"h":517.49,"l":514.89,"n":964,"o":517.41,"t":"2026-10-08T18:45:00Z","v":15008,"vw":516.121967},{"c":513.51,"h":514.74,"l":512.23,"n":1150,"o":514.42,"t":"2026-10-08T19:00:00Z","v":20810,"vw":513.284384},{"c":510.15,"h":514.28,"l":509,"n":1312,"o":513.44,"t":"2026-10-08T19:15:00Z","v":21259,"vw":511.879713},{"c":509.11,"h":509.5625,"l":507.33,"n":1350,"o":509.5625,"t":"2026-10-08T19:30:00Z","v":17903,"vw":508.434889},{"c":518.41,"h":519.14,"l":509.11,"n":3788,"o":509.11,"t":"2026-10-08T19:45:00Z","v":63181,"vw":515.938169},{"c":518,"h":518.41,"l":518,"n":69,"o":518.41,"t":"2026-10-08T20:00:00Z","v":44620,"vw":518.409262},{"c":517.94,"h":517.94,"l":517.94,"n":3,"o":517.94,"t":"2026-10-08T20:15:00Z","v":60,"vw":517.94},{"c":517,"h":517,"l":517,"n":3,"o":517,"t":"2026-10-08T20:30:00Z","v":202,"vw":517},{"c":517,"h":517,"l":517,"n":3,"o":517,"t":"2026-10-08T21:00:00Z","v":58,"vw":517},{"c":516.9603,"h":516.9603,"l":516.9603,"n":2,"o":516.9603,"t":"2026-10-08T21:15:00Z","v":61,"vw":516.9603},{"c":518,"h":518,"l":517.98,"n":9,"o":517.98,"t":"2026-10-08T21:30:00Z","v":210,"vw":517.990123},{"c":517.5,"h":517.5,"l":517.5,"n":1,"o":517.5,"t":"2026-10-08T22:00:00Z","v":120,"vw":517.5},{"c":518.5,"h":518.5,"l":518.5,"n":17,"o":518.5,"t":"2026-10-08T22:30:00Z","v":1043,"vw":518.5},{"c":518.6,"h":518.6,"l":518.6,"n":1,"o":518.6,"t":"2026-10-08T22:45:00Z","v":160,"vw":518.6},{"c":518.7015,"h":518.7015,"l":518.7015,"n":1,"o":518.7015,"t":"2026-10-08T23:00:00Z","v":100,"vw":518.7015},{"c":522.5,"h":533,"l":522.5,"n":56,"o":529.98,"t":"2026-10-09T08:00:00Z","v":586,"vw":526.813669},{"c":530.02,"h":530.02,"l":530.02,"n":1,"o":530.02,"t":"2026-10-09T08:15:00Z","v":40,"vw":530.02},{"c":531.94,"h":531.94,"l":531.8,"n":2,"o":531.8,"t":"2026-10-09T08:30:00Z","v":100,"vw":531.8616},{"c":531.6507,"h":531.6507,"l":531.6507,"n":1,"o":531.6507,"t":"2026-10-09T09:15:00Z","v":50,"vw":531.6507},{"c":528,"h":528,"l":528,"n":2,"o":528,"t":"2026-10-09T10:00:00Z","v":52,"vw":528},{"c":525.35,"h":525.35,"l":525.35,"n":3,"o":525.35,"t":"2026-10-09T11:00:00Z","v":70,"vw":525.35},{"c":528.25,"h":528.69,"l":527.9,"n":36,"o":528,"t":"2026-10-09T11:30:00Z","v":829,"vw":528.111131},{"c":528.8,"h":529,"l":527.6274,"n":23,"o":528,"t":"2026-10-09T11:45:00Z","v":643,"vw":528.749571},{"c":529.93,"h":530.01,"l":528.95,"n":40,"o":528.95,"t":"2026-10-09T12:00:00Z","v":804,"vw":529.716753},{"c":529.94,"h":530,"l":529.94,"n":8,"o":529.94,"t":"2026-10-09T12:15:00Z","v":406,"vw":529.98375},{"c":529.96,"h":529.96,"l":529.96,"n":17,"o":529.96,"t":"2026-10-09T12:30:00Z","v":195,"vw":529.96},{"c":529,"h":529.44,"l":527.56,"n":28,"o":527.56,"t":"2026-10-09T12:45:00Z","v":437,"vw":528.916402},{"c":529.3,"h":529.3,"l":529.3,"n":1,"o":529.3,"t":"2026-10-09T13:00:00Z","v":50,"vw":529.3},{"c":527.51,"h":529.5,"l":527.51,"n":22,"o":529.5,"t":"2026-10-09T13:15:00Z","v":455,"vw":528.196364},{"c":514.565,"h":533,"l":514.565,"n":867,"o":529.5,"t":"2026-10-09T13:30:00Z","v":17372,"vw":526.572111},{"c":516.42,"h":516.42,"l":509.49,"n":879,"o":514.6,"t":"2026-10-09T13:45:00Z","v":11464,"vw":513.124299},{"c":511,"h":518.76,"l":508,"n":1110,"o":516.68,"t":"2026-10-09T14:00:00Z","v":32204,"vw":513.020081},{"c":515.89,"h":515.9,"l":509.125,"n":809,"o":511,"t":"2026-10-09T14:15:00Z","v":22045,"vw":512.060778},{"c":514.53,"h":515.78,"l":512.92,"n":719,"o":514.625,"t":"2026-10-09T14:30:00Z","v":15215,"vw":514.222745},{"c":518.27,"h":521.71,"l":515.79,"n":659,"o":515.79,"t":"2026-10-09T14:45:00Z","v":10721,"vw":519.172175},{"c":515.91,"h":519.95,"l":513.95,"n":665,"o":518.265,"t":"2026-10-09T15:00:00Z","v":14171,"vw":517.195817},{"c":519.94,"h":521.69,"l":515.83,"n":929,"o":515.83,"t":"2026-10-09T15:15:00Z","v":13214,"vw":519.776315},{"c":518.005,"h":520.745,"l":517.61,"n":709,"o":519.91,"t":"2026-10-09T15:30:00Z","v":9027,"vw":519.610218},{"c":515.5,"h":518.01,"l":515.08,"n":475,"o":517.54,"t":"2026-10-09T15:45:00Z","v":7279,"vw":516.650283},{"c":515,"h":515.49,"l":514,"n":318,"o":515.49,"t":"2026-10-09T16:00:00Z","v":4004,"vw":514.883659},{"c":516.22,"h":516.22,"l":513.36,"n":623,"o":515.44,"t":"2026-10-09T16:15:00Z","v":10151,"vw":515.122449},{"c":515.245,"h":516.68,"l":514.805,"n":383,"o":515.86,"t":"2026-10-09T16:30:00Z","v":5201,"vw":515.521557},{"c":517.19,"h":518.97,"l":514.5901,"n":518,"o":514.5901,"t":"2026-10-09T16:45:00Z","v":6704,"vw":517.248259},{"c":518.05,"h":518.59,"l":516.37,"n":538,"o":517.4,"t":"2026-10-09T17:00:00Z","v":11612,"vw":517.280201},{"c":518.97,"h":520.35,"l":518.3675,"n":329,"o":518.805,"t":"2026-10-09T17:15:00Z","v":3385,"vw":519.328597},{"c":521.82,"h":522.7,"l":519.11,"n":514,"o":519.11,"t":"2026-10-09T17:30:00Z","v":9988,"vw":520.81414},{"c":522.365,"h":522.99,"l":520.9,"n":561,"o":521.74,"t":"2026-10-09T17:45:00Z","v":11887,"vw":521.637203},{"c":522.89,"h":523.6,"l":520.49,"n":484,"o":522.375,"t":"2026-10-09T18:00:00Z","v":6395,"vw":522.087558},{"c":522.91,"h":523.51,"l":522.27,"n":381,"o":522.68,"t":"2026-10-09T18:15:00Z","v":4863,"vw":522.879608},{"c":518.74,"h":523.58,"l":518.285,"n":565,"o":522.88,"t":"2026-10-09T18:30:00Z","v":9788,"vw":519.947897},{"c":517.48,"h":519.755,"l":517.1,"n":631,"o":518.41,"t":"2026-10-09T18:45:00Z","v":5857,"vw":518.779938},{"c":515.475,"h":517.4699,"l":514.72,"n":473,"o":517.1001,"t":"2026-10-09T19:00:00Z","v":5651,"vw":516.010118},{"c":515.78,"h":516.57,"l":515.335,"n":716,"o":515.44,"t":"2026-10-09T19:15:00Z","v":8654,"vw":515.807215},{"c":515.14,"h":516.3,"l":514.95,"n":982,"o":515.8,"t":"2026-10-09T19:30:00Z","v":8948,"vw":515.519564},{"c":513.04,"h":515.37,"l":511.05,"n":3146,"o":515.165,"t":"2026-10-09T19:45:00Z","v":54982,"vw":513.199367},{"c":510.22,"h":513,"l":510.22,"n":87,"o":513,"t":"2026-10-09T20:00:00Z","v":45759,"vw":512.99539},{"c":513.5,"h":513.5,"l":513.5,"n":1,"o":513.5,"t":"2026-10-09T21:00:00Z","v":250,"vw":513.5},{"c":514,"h":514,"l":513.04,"n":3,"o":513.8088,"t":"2026-10-09T21:45:00Z","v":255,"vw":513.593537},{"c":513.21,"h":513.21,"l":513.21,"n":6,"o":513.21,"t":"2026-10-09T22:30:00Z","v":83,"vw":513.21},{"c":513.6996,"h":513.738,"l":513,"n":3,"o":513,"t":"2026-10-09T23:00:00Z","v":225,"vw":513.268693},{"c":513.1302,"h":513.1302,"l":513.1302,"n":1,"o":513.1302,"t":"2026-10-09T23:30:00Z","v":48,"vw":513.1302},{"c":509.3,"h":509.3,"l":509.3,"n":2,"o":509.3,"t":"2026-10-12T09:00:00Z","v":116,"vw":509.3},{"c":505.27,"h":509.1,"l":505.06,"n":22,"o":509.1,"t":"2026-10-12T10:30:00Z","v":469,"vw":506.204651},{"c":512.96,"h":513.5092,"l":506.2384,"n":46,"o":513.5092,"t":"2026-10-12T11:00:00Z","v":4513,"vw":512.867449},{"c":508.65,"h":508.65,"l":506.2469,"n":6,"o":506.2469,"t":"2026-10-12T11:15:00Z","v":140,"vw":507.68876},{"c":507,"h":508.26,"l":507,"n":27,"o":508.26,"t":"2026-10-12T11:30:00Z","v":1128,"vw":507.633881},{"c":506.1,"h":506.1,"l":506.1,"n":1,"o":506.1,"t":"2026-10-12T12:45:00Z","v":96,"vw":506.1},{"c":505,"h":505.01,"l":505,"n":26,"o":505.01,"t":"2026-10-12T13:15:00Z","v":241,"vw":505.005657},{"c":507,"h":507,"l":498.12,"n":1355,"o":505.01,"t":"2026-10-12T13:30:00Z","v":28455,"vw":502.022495},{"c":515,"h":515.475,"l":502.79,"n":1073,"o":505.657,"t":"2026-10-12T13:45:00Z","v":18894,"vw":510.935396},{"c":513.54,"h":514.91,"l":505.8301,"n":1032,"o":514.91,"t":"2026-10-12T14:00:00Z","v":27696,"vw":511.489644},{"c":508.96,"h":513,"l":507.21,"n":726,"o":512.92,"t":"2026-10-12T14:15:00Z","v":14173,"vw":510.425829},{"c":510.36,"h":511.64,"l":508.26,"n":588,"o":509.115,"t":"2026-10-12T14:30:00Z","v":10488,"vw":510.091649},{"c":508.8,"h":511.37,"l":507.2,"n":506,"o":511.37,"t":"2026-10-12T14:45:00Z","v":7579,"vw":508.760034},{"c":505.48,"h":509,"l":505.48,"n":530,"o":508.79,"t":"2026-10-12T15:00:00Z","v":6835,"vw":507.764309},{"c":501.845,"h":507.5599,"l":501.49,"n":786,"o":506.99,"t":"2026-10-12T15:15:00Z","v":9183,"vw":504.103787},{"c":503.965,"h":504.2475,"l":501.73,"n":641,"o":501.85,"t":"2026-10-12T15:30:00Z","v":11926,"vw":502.833785},{"c":501.86,"h":504,"l":501.28,"n":673,"o":503.965,"t":"2026-10-12T15:45:00Z","v":13709,"vw":503.238193},{"c":503.11,"h":504.5963,"l":501.81,"n":588,"o":501.81,"t":"2026-10-12T16:00:00Z","v":11976,"vw":503.157892},{"c":501,"h":503.955,"l":501,"n":865,"o":502.42,"t":"2026-10-12T16:15:00Z","v":11605,"vw":502.720316},{"c":500.745,"h":502.165,"l":500.55,"n":701,"o":500.6425,"t":"2026-10-12T16:30:00Z","v":10412,"vw":501.420082},{"c":499.07,"h":501.0839,"l":498.19,"n":787,"o":500.36,"t":"2026-10-12T16:45:00Z","v":11345,"vw":499.677609},{"c":499.89,"h":501.1625,"l":499.4801,"n":720,"o":499.49,"t":"2026-10-12T17:00:00Z","v":9468,"vw":500.34935},{"c":499.435,"h":500.4099,"l":498.8945,"n":587,"o":499.48,"t":"2026-10-12T17:15:00Z","v":8665,"vw":499.831344},{"c":497.89,"h":499.73,"l":497,"n":877,"o":499.435,"t":"2026-10-12T17:30:00Z","v":10203,"vw":498.354166},{"c":497.13,"h":498.65,"l":497.12,"n":583,"o":497.885,"t":"2026-10-12T17:45:00Z","v":5549,"vw":497.548466},{"c":497.64,"h":498.5,"l":496.83,"n":758,"o":497.12,"t":"2026-10-12T18:00:00Z","v":10266,"vw":497.254957},{"c":497.97,"h":498.95,"l":497.425,"n":520,"o":498.3,"t":"2026-10-12T18:15:00Z","v":6388,"vw":498.067471},{"c":497.815,"h":499.1775,"l":496.54,"n":636,"o":498.29,"t":"2026-10-12T18:30:00Z","v":9511,"vw":498.106567},{"c":498.13,"h":498.79,"l":496.73,"n":775,"o":498.02,"t":"2026-10-12T18:45:00Z","v":9663,"vw":497.543539},{"c":499.65,"h":499.74,"l":497.17,"n":789,"o":498.125,"t":"2026-10-12T19:00:00Z","v":8800,"vw":498.566795},{"c":499.135,"h":500.37,"l":497.36,"n":1036,"o":500.37,"t":"2026-10-12T19:15:00Z","v":17373,"vw":499.02549},{"c":501.54,"h":501.935,"l":498.23,"n":1439,"o":499.135,"t":"2026-10-12T19:30:00Z","v":17755,"vw":500.649533},{"c":501.2,"h":505.3,"l":500.34,"n":4740,"o":501,"t":"2026-10-12T19:45:00Z","v":80463,"vw":502.565062},{"c":501.01,"h":501.34,"l":501.01,"n":67,"o":501.34,"t":"2026-10-12T20:00:00Z","v":37934,"vw":501.189978},{"c":500,"h":500,"l":500,"n":2,"o":500,"t":"2026-10-12T21:45:00Z","v":100,"vw":500},{"c":494.76,"h":495,"l":494,"n":68,"o":495,"t":"2026-10-13T08:00:00Z","v":1116,"vw":494.635294},{"c":499.97,"h":499.97,"l":499.97,"n":2,"o":499.97,"t":"2026-10-13T09:30:00Z","v":108,"vw":499.97},{"c":496.08,"h":496.08,"l":496.08,"n":1,"o":496.08,"t":"2026-10-13T10:00:00Z","v":40,"vw":496.08},{"c":496,"h":496.01,"l":496,"n":7,"o":496.01,"t":"2026-10-13T10:30:00Z","v":465,"vw":496.000939},{"c":495,"h":495,"l":495,"n":3,"o":495,"t":"2026-10-13T10:45:00Z","v":102,"vw":495},{"c":492.25,"h":492.25,"l":492.25,"n":1,"o":492.25,"t":"2026-10-13T11:00:00Z","v":50,"vw":492.25},{"c":491.86,"h":491.86,"l":490,"n":35,"o":490,"t":"2026-10-13T11:15:00Z","v":371,"vw":490.531429},{"c":490,"h":490,"l":489.99,"n":6,"o":490,"t":"2026-10-13T11:30:00Z","v":174,"vw":489.997674},{"c":487.2278,"h":489.19,"l":487.2278,"n":18,"o":489.19,"t":"2026-10-13T12:00:00Z","v":495,"vw":488.036978},{"c":488.98,"h":488.98,"l":488.98,"n":8,"o":488.98,"t":"2026-10-13T12:15:00Z","v":155,"vw":488.98},{"c":486,"h":487.02,"l":485,"n":49,"o":487.02,"t":"2026-10-13T12:30:00Z","v":1105,"vw":485.671457},{"c":486,"h":486,"l":486,"n":2,"o":486,"t":"2026-10-13T12:45:00Z","v":66,"vw":486},{"c":486.6062,"h":486.6062,"l":486.6062,"n":10,"o":486.6062,"t":"2026-10-13T13:00:00Z","v":111,"vw":486.6062},{"c":488.89,"h":488.89,"l":487.97,"n":8,"o":487.97,"t":"2026-10-13T13:15:00Z","v":212,"vw":488.670881},{"c":504,"h":504.94,"l":480.23,"n":1739,"o":488.81,"t":"2026-10-13T13:30:00Z","v":30037,"vw":491.637486},{"c":497.77,"h":506.2,"l":497.74,"n":907,"o":504,"t":"2026-10-13T13:45:00Z","v":18577,"vw":502.346547},{"c":503.17,"h":503.93,"l":497,"n":786,"o":497.46,"t":"2026-10-13T14:00:00Z","v":9756,"vw":500.313745},{"c":497.1522,"h":503.41,"l":497.1522,"n":846,"o":503.1,"t":"2026-10-13T14:15:00Z","v":14665,"vw":499.022822},{"c":496.54,"h":498.11,"l":495.41,"n":656,"o":498.11,"t":"2026-10-13T14:30:00Z","v":9864,"vw":496.944239},{"c":496.81,"h":498,"l":494.31,"n":827,"o":495.46,"t":"2026-10-13T14:45:00Z","v":14609,"vw":495.880806},{"c":496.22,"h":496.5,"l":495.3001,"n":834,"o":496,"t":"2026-10-13T15:00:00Z","v":10069,"vw":496.083081},{"c":489.77,"h":497.6199,"l":489.74,"n":966,"o":496.21,"t":"2026-10-13T15:15:00Z","v":13699,"vw":494.599807},{"c":489.87,"h":489.97,"l":486.77,"n":1059,"o":489.69,"t":"2026-10-13T15:30:00Z","v":20213,"vw":488.351749},{"c":493.015,"h":494.91,"l":488.54,"n":785,"o":489.345,"t":"2026-10-13T15:45:00Z","v":10206,"vw":492.1657},{"c":491.5,"h":494.62,"l":490.86,"n":942,"o":493.015,"t":"2026-10-13T16:00:00Z","v":19665,"vw":493.132923},{"c":492.395,"h":492.795,"l":490.86,"n":735,"o":490.87,"t":"2026-10-13T16:15:00Z","v":12901,"vw":492.120703},{"c":494.64,"h":496.5,"l":492.58,"n":827,"o":492.85,"t":"2026-10-13T16:30:00Z","v":29700,"vw":494.274361},{"c":491.39,"h":495.19,"l":491.39,"n":620,"o":494.585,"t":"2026-10-13T16:45:00Z","v":9357,"vw":493.559213},{"c":491.77,"h":492.11,"l":489.94,"n":588,"o":491.0175,"t":"2026-10-13T17:00:00Z","v":8162,"vw":491.112425},{"c":492.115,"h":493.67,"l":491.28,"n":703,"o":491.54,"t":"2026-10-13T17:15:00Z","v":8721,"vw":492.127695},{"c":493.465,"h":493.81,"l":491.4201,"n":594,"o":492.03,"t":"2026-10-13T17:30:00Z","v":9471,"vw":493.047214},{"c":492.385,"h":493.75,"l":491.01,"n":678,"o":493.75,"t":"2026-10-13T17:45:00Z","v":9577,"vw":492.250732},{"c":495.3375,"h":495.4,"l":492.0001,"n":564,"o":492.825,"t":"2026-10-13T18:00:00Z","v":11376,"vw":493.809558},{"c":502.1351,"h":503.9,"l":494.42,"n":935,"o":494.69,"t":"2026-10-13T18:15:00Z","v":55482,"vw":496.549818},{"c":499.72,"h":502.12,"l":498.815,"n":602,"o":501.92,"t":"2026-10-13T18:30:00Z","v":13062,"vw":500.442049},{"c":498.425,"h":499.05,"l":497.5,"n":638,"o":499.02,"t":"2026-10-13T18:45:00Z","v":10758,"vw":498.122635},{"c":495.405,"h":498.43,"l":494.9,"n":924,"o":498.43,"t":"2026-10-13T19:00:00Z","v":15612,"vw":497.153567},{"c":496.9556,"h":497.1,"l":494.77,"n":1332,"o":495.585,"t":"2026-10-13T19:15:00Z","v":24359,"vw":496.140614},{"c":495.79,"h":499.49,"l":495.67,"n":2014,"o":496.755,"t":"2026-10-13T19:30:00Z","v":45687,"vw":496.808572},{"c":498.82,"h":499.81,"l":494.24,"n":3896,"o":495.77,"t":"2026-10-13T19:45:00Z","v":86543,"vw":497.57455},{"c":503.84,"h":503.84,"l":498.61,"n":63,"o":498.61,"t":"2026-10-13T20:00:00Z","v":49993,"vw":498.616409},{"c":500.99,"h":503.2007,"l":500.99,"n":3,"o":503.2007,"t":"2026-10-13T21:30:00Z","v":256,"vw":501.87428},{"c":501,"h":501,"l":501,"n":4,"o":501,"t":"2026-10-13T22:00:00Z","v":659,"vw":501},{"c":500.98,"h":500.98,"l":497.4,"n":3,"o":497.4,"t":"2026-10-13T22:15:00Z","v":161,"vw":499.802685},{"c":496.99,"h":501.5,"l":496.99,"n":15,"o":501.5,"t":"2026-10-14T08:00:00Z","v":159,"vw":499.931304},{"c":498.61,"h":498.62,"l":498.61,"n":4,"o":498.62,"t":"2026-10-14T08:45:00Z","v":130,"vw":498.614444},{"c":499.01,"h":499.01,"l":499.01,"n":3,"o":499.01,"t":"2026-10-14T10:45:00Z","v":102,"vw":499.01},{"c":496.17,"h":497.5,"l":496.17,"n":6,"o":497.5,"t":"2026-10-14T11:00:00Z","v":93,"vw":496.835},{"c":496,"h":496,"l":496,"n":4,"o":496,"t":"2026-10-14T11:15:00Z","v":63,"vw":496},{"c":495.88,"h":495.88,"l":495.88,"n":3,"o":495.88,"t":"2026-10-14T12:15:00Z","v":72,"vw":495.88},{"c":488.5,"h":489.74,"l":488.5,"n":19,"o":489.74,"t":"2026-10-14T12:30:00Z","v":358,"vw":488.81},{"c":498,"h":498,"l":486.88,"n":4,"o":486.88,"t":"2026-10-14T12:45:00Z","v":95,"vw":492.112941},{"c":489.6,"h":490,"l":480,"n":247,"o":489.99,"t":"2026-10-14T13:00:00Z","v":6123,"vw":481.406993},{"c":480,"h":481.01,"l":480,"n":14,"o":481.01,"t":"2026-10-14T13:15:00Z","v":148,"vw":480.404},{"c":487.21,"h":490.89,"l":483.33,"n":1063,"o":483.65,"t":"2026-10-14T13:30:00Z","v":22510,"vw":486.906671},{"c":483.75,"h":490.8155,"l":482.01,"n":856,"o":486.5,"t":"2026-10-14T13:45:00Z","v":9427,"vw":486.125632},{"c":483.9,"h":487.5996,"l":481.0001,"n":1058,"o":484.97,"t":"2026-10-14T14:00:00Z","v":15273,"vw":483.378846},{"c":477.88,"h":485.925,"l":476.26,"n":1471,"o":484.17,"t":"2026-10-14T14:15:00Z","v":22795,"vw":481.262652},{"c":480.59,"h":481.645,"l":476.6201,"n":1310,"o":478.39,"t":"2026-10-14T14:30:00Z","v":29568,"vw":479.856777},{"c":478.02,"h":480.48,"l":475.07,"n":919,"o":480.48,"t":"2026-10-14T14:45:00Z","v":11376,"vw":477.095561},{"c":470.1004,"h":477.23,"l":469.63,"n":1673,"o":476.28,"t":"2026-10-14T15:00:00Z","v":16163,"vw":472.124707},{"c":466.795,"h":471.63,"l":465.47,"n":1258,"o":470.08,"t":"2026-10-14T15:15:00Z","v":14517,"vw":468.546335},{"c":459.86,"h":467.055,"l":459.37,"n":1716,"o":466.37,"t":"2026-10-14T15:30:00Z","v":23753,"vw":462.874889},{"c":462.985,"h":464.84,"l":458,"n":1822,"o":459.86,"t":"2026-10-14T15:45:00Z","v":27387,"vw":461.14772},{"c":463.185,"h":466.62,"l":459.22,"n":1374,"o":462.695,"t":"2026-10-14T16:00:00Z","v":23752,"vw":462.727828},{"c":459.59,"h":464.11,"l":458.995,"n":1801,"o":462.64,"t":"2026-10-14T16:15:00Z","v":38738,"vw":460.960077},{"c":462.13,"h":462.13,"l":459.03,"n":1247,"o":459.5701,"t":"2026-10-14T16:30:00Z","v":18242,"vw":460.235659},{"c":460.215,"h":462.61,"l":459,"n":998,"o":461.28,"t":"2026-10-14T16:45:00Z","v":14625,"vw":460.612917},{"c":457.325,"h":461,"l":456.795,"n":1208,"o":460.13,"t":"2026-10-14T17:00:00Z","v":14949,"vw":458.729009},{"c":455.13,"h":458.48,"l":454.83,"n":1264,"o":456.9,"t":"2026-10-14T17:15:00Z","v":22756,"vw":456.960089},{"c":452.89,"h":455.15,"l":451.2,"n":1655,"o":454.895,"t":"2026-10-14T17:30:00Z","v":58544,"vw":453.809123},{"c":448,"h":454.16,"l":446.67,"n":2774,"o":452.79,"t":"2026-10-14T17:45:00Z","v":46830,"vw":449.250805},{"c":450.69,"h":450.69,"l":445.88,"n":1526,"o":448.12,"t":"2026-10-14T18:00:00Z","v":17985,"vw":447.42123},{"c":450.79,"h":451.04,"l":448.13,"n":1204,"o":450.33,"t":"2026-10-14T18:15:00Z","v":13998,"vw":449.740249},{"c":448.58,"h":450.8674,"l":448.53,"n":1278,"o":450.8674,"t":"2026-10-14T18:30:00Z","v":23693,"vw":449.471257},{"c":450.9033,"h":451.23,"l":448.41,"n":1225,"o":448.57,"t":"2026-10-14T18:45:00Z","v":16712,"vw":449.669681},{"c":449.365,"h":450.15,"l":447.57,"n":1455,"o":449.91,"t":"2026-10-14T19:00:00Z","v":17494,"vw":449.052713},{"c":455.11,"h":455.46,"l":449,"n":1319,"o":449.414,"t":"2026-10-14T19:15:00Z","v":16677,"vw":452.926761},{"c":455,"h":457.0701,"l":454.46,"n":1943,"o":454.46,"t":"2026-10-14T19:30:00Z","v":26286,"vw":455.97683},{"c":453.07,"h":454.41,"l":449.87,"n":5711,"o":454.41,"t":"2026-10-14T19:45:00Z","v":106609,"vw":451.337676},{"c":453,"h":453.3,"l":453,"n":57,"o":453.07,"t":"2026-10-14T20:00:00Z","v":47372,"vw":453.070365},{"c":451.49,"h":451.49,"l":451.49,"n":12,"o":451.49,"t":"2026-10-14T20:15:00Z","v":152,"vw":451.49},{"c":462.06,"h":462.06,"l":462.06,"n":2,"o":462.06,"t":"2026-10-14T20:30:00Z","v":51,"vw":462.06},{"c":453.98,"h":453.99,"l":453.07,"n":20,"o":453.07,"t":"2026-10-14T20:45:00Z","v":881,"vw":453.920192},{"c":452.69,"h":452.69,"l":452.69,"n":1,"o":452.69,"t":"2026-10-14T21:00:00Z","v":100,"vw":452.69},{"c":453.68,"h":453.68,"l":453.68,"n":1,"o":453.68,"t":"2026-10-14T21:30:00Z","v":50,"vw":453.68},{"c":453.07,"h":453.5969,"l":453.07,"n":6,"o":453.5969,"t":"2026-10-14T21:45:00Z","v":155,"vw":453.220543},{"c":450.09,"h":450.09,"l":450.09,"n":30,"o":450.09,"t":"2026-10-14T22:00:00Z","v":258,"vw":450.09},{"c":450.16,"h":451,"l":450.16,"n":5,"o":451,"t":"2026-10-14T22:15:00Z","v":253,"vw":450.832},{"c":450,"h":451.13,"l":450,"n":42,"o":451.13,"t":"2026-10-14T22:30:00Z","v":495,"vw":450.869748},{"c":448.16,"h":450,"l":448.16,"n":4,"o":450,"t":"2026-10-14T23:00:00Z","v":129,"vw":448.896},{"c":448.1,"h":448.1,"l":448.1,"n":8,"o":448.1,"t":"2026-10-14T23:15:00Z","v":155,"vw":448.1},{"c":448,"h":448.01,"l":448,"n":36,"o":448.01,"t":"2026-10-14T23:30:00Z","v":408,"vw":448.001579},{"c":442.1,"h":448,"l":439.94,"n":215,"o":448,"t":"2026-10-14T23:45:00Z","v":13035,"vw":440.263923},{"c":441.98,"h":448.04,"l":441.98,"n":163,"o":442.26,"t":"2026-10-15T08:00:00Z","v":2385,"vw":444.723888},{"c":440,"h":440,"l":440,"n":22,"o":440,"t":"2026-10-15T08:15:00Z","v":125,"vw":440},{"c":440.9,"h":440.9,"l":440.9,"n":3,"o":440.9,"t":"2026-10-15T08:30:00Z","v":129,"vw":440.9},{"c":440.3344,"h":440.3344,"l":435.67,"n":14,"o":435.67,"t":"2026-10-15T11:00:00Z","v":209,"vw":436.754744},{"c":440,"h":440.59,"l":436.061,"n":5,"o":440.59,"t":"2026-10-15T11:15:00Z","v":205,"vw":438.232282},{"c":438.4649,"h":441,"l":438.4649,"n":11,"o":441,"t":"2026-10-15T11:30:00Z","v":173,"vw":439.508765},{"c":452.5,"h":452.5,"l":452.5,"n":1,"o":452.5,"t":"2026-10-15T11:45:00Z","v":80,"vw":452.5},{"c":439,"h":439,"l":438.5,"n":11,"o":438.5,"t":"2026-10-15T12:00:00Z","v":401,"vw":438.649733},{"c":440,"h":440,"l":440,"n":5,"o":440,"t":"2026-10-15T12:15:00Z","v":230,"vw":440},{"c":440.4,"h":440.4,"l":438.1,"n":13,"o":438.1,"t":"2026-10-15T12:30:00Z","v":223,"vw":439.633333},{"c":438.86,"h":438.86,"l":438.86,"n":1,"o":438.86,"t":"2026-10-15T12:45:00Z","v":100,"vw":438.86},{"c":438,"h":438.05,"l":437.3882,"n":4,"o":437.3882,"t":"2026-10-15T13:00:00Z","v":706,"vw":437.842408},{"c":434,"h":435.5,"l":434,"n":63,"o":435.5,"t":"2026-10-15T13:15:00Z","v":646,"vw":434.173684},{"c":413.975,"h":435.5,"l":410,"n":5317,"o":435.5,"t":"2026-10-15T13:30:00Z","v":106486,"vw":419.619035},{"c":408.34,"h":416.55,"l":404.15,"n":4137,"o":413.925,"t":"2026-10-15T13:45:00Z","v":86767,"vw":409.377435},{"c":420.8096,"h":424.95,"l":406.8,"n":3760,"o":407.675,"t":"2026-10-15T14:00:00Z","v":70790,"vw":417.536214},{"c":420.78,"h":426.06,"l":419.645,"n":3631,"o":420.9,"t":"2026-10-15T14:15:00Z","v":83408,"vw":422.54644},{"c":428.305,"h":429.125,"l":418.66,"n":2461,"o":420.93,"t":"2026-10-15T14:30:00Z","v":46573,"vw":422.673476},{"c":424.665,"h":430.26,"l":422.515,"n":2127,"o":427.85,"t":"2026-10-15T14:45:00Z","v":34472,"vw":425.3933},{"c":430.22,"h":430.22,"l":421.69,"n":2164,"o":424.665,"t":"2026-10-15T15:00:00Z","v":35079,"vw":425.928523},{"c":430.8425,"h":434.22,"l":430,"n":1687,"o":430.44,"t":"2026-10-15T15:15:00Z","v":72841,"vw":431.627427},{"c":424.75,"h":430.18,"l":424.62,"n":1643,"o":430.18,"t":"2026-10-15T15:30:00Z","v":33532,"vw":426.993996},{"c":428.72,"h":428.72,"l":424.755,"n":1394,"o":425.305,"t":"2026-10-15T15:45:00Z","v":23210,"vw":426.270409},{"c":427.935,"h":429.71,"l":426.41,"n":1289,"o":429.08,"t":"2026-10-15T16:00:00Z","v":23486,"vw":427.790406},{"c":427.095,"h":428.87,"l":427.05,"n":1261,"o":427.94,"t":"2026-10-15T16:15:00Z","v":16693,"vw":427.8973},{"c":433.3,"h":433.3,"l":427.2025,"n":1252,"o":427.2025,"t":"2026-10-15T16:30:00Z","v":18453,"vw":430.700137},{"c":432.92,"h":434.0662,"l":431.03,"n":1147,"o":433.35,"t":"2026-10-15T16:45:00Z","v":15929,"vw":432.718971},{"c":433.39,"h":434.19,"l":429.51,"n":1730,"o":432.64,"t":"2026-10-15T17:00:00Z","v":45575,"vw":431.454708},{"c":434.96,"h":437,"l":433.03,"n":1480,"o":433.03,"t":"2026-10-15T17:15:00Z","v":26210,"vw":435.327131},{"c":433.955,"h":436.53,"l":432.21,"n":2106,"o":435.01,"t":"2026-10-15T17:30:00Z","v":91006,"vw":434.122024},{"c":432.795,"h":434.83,"l":430.725,"n":1335,"o":434.34,"t":"2026-10-15T17:45:00Z","v":23419,"vw":432.93883},{"c":428.9145,"h":432.755,"l":428.0483,"n":1652,"o":432.42,"t":"2026-10-15T18:00:00Z","v":33180,"vw":430.628918},{"c":432.68,"h":433.39,"l":428.2303,"n":1699,"o":428.74,"t":"2026-10-15T18:15:00Z","v":67487,"vw":431.121739},{"c":431.525,"h":433.03,"l":429.67,"n":1352,"o":432.42,"t":"2026-10-15T18:30:00Z","v":21623,"vw":430.99195},{"c":432.16,"h":432.59,"l":427.9201,"n":1292,"o":431.49,"t":"2026-10-15T18:45:00Z","v":23145,"vw":430.074263},{"c":441.07,"h":441.68,"l":432.185,"n":2153,"o":432.185,"t":"2026-10-15T19:00:00Z","v":65833,"vw":435.442986},{"c":443.64,"h":445.01,"l":440.7,"n":1757,"o":440.7,"t":"2026-10-15T19:15:00Z","v":20967,"vw":442.953153},{"c":445.79,"h":448.29,"l":443,"n":2442,"o":443.645,"t":"2026-10-15T19:30:00Z","v":40030,"vw":446.62572},{"c":445.98,"h":447.9,"l":443.24,"n":5829,"o":445.95,"t":"2026-10-15T19:45:00Z","v":124983,"vw":445.178869},{"c":449.44,"h":449.44,"l":446.25,"n":39,"o":446.25,"t":"2026-10-15T20:00:00Z","v":57254,"vw":446.252518},{"c":446.25,"h":446.25,"l":446.25,"n":8,"o":446.25,"t":"2026-10-15T20:15:00Z","v":2151,"vw":446.25},{"c":447.99,"h":447.99,"l":446.25,"n":3,"o":446.25,"t":"2026-10-15T20:30:00Z","v":294,"vw":447.437713},{"c":446.25,"h":447.99,"l":446,"n":39,"o":447.97,"t":"2026-10-15T20:45:00Z","v":1376,"vw":446.858278},{"c":447.13,"h":447.13,"l":447,"n":8,"o":447,"t":"2026-10-15T22:30:00Z","v":133,"vw":447.061321},{"c":445.91,"h":445.91,"l":445.91,"n":3,"o":445.91,"t":"2026-10-15T23:00:00Z","v":50,"vw":445.91},{"c":437,"h":437,"l":437,"n":1,"o":437,"t":"2026-10-15T23:45:00Z","v":45,"vw":437},{"c":450.57,"h":450.57,"l":450,"n":6,"o":450,"t":"2026-10-16T08:45:00Z","v":271,"vw":450.108365},{"c":441.31,"h":445.01,"l":441,"n":34,"o":445,"t":"2026-10-16T11:00:00Z","v":1660,"vw":444.618019},{"c":446,"h":446,"l":446,"n":2,"o":446,"t":"2026-10-16T11:15:00Z","v":181,"vw":446},{"c":441,"h":441,"l":440.5,"n":7,"o":440.5,"t":"2026-10-16T11:45:00Z","v":496,"vw":440.879121},{"c":440,"h":440,"l":440,"n":4,"o":440,"t":"2026-10-16T12:45:00Z","v":61,"vw":440},{"c":440.23,"h":442.33,"l":430,"n":1296,"o":440.31,"t":"2026-10-16T13:30:00Z","v":24937,"vw":438.282024},{"c":438.38,"h":444.3399,"l":432.57,"n":1119,"o":441.72,"t":"2026-10-16T13:45:00Z","v":19371,"vw":438.432216},{"c":437.87,"h":442.04,"l":436.4401,"n":871,"o":437.97,"t":"2026-10-16T14:00:00Z","v":16638,"vw":439.929585},{"c":437.89,"h":439.86,"l":435.09,"n":1187,"o":438.02,"t":"2026-10-16T14:15:00Z","v":36154,"vw":437.6806},{"c":440,"h":444.2,"l":436.9015,"n":1924,"o":437.955,"t":"2026-10-16T14:30:00Z","v":41635,"vw":440.175364},{"c":439.555,"h":444.915,"l":438.44,"n":1095,"o":441.44,"t":"2026-10-16T14:45:00Z","v":35608,"vw":441.412474},{"c":429.605,"h":439.57,"l":428,"n":1751,"o":439.54,"t":"2026-10-16T15:00:00Z","v":35994,"vw":431.763292},{"c":430.475,"h":433.39,"l":429.48,"n":1340,"o":429.8,"t":"2026-10-16T15:15:00Z","v":28562,"vw":431.054038},{"c":430.375,"h":432.1476,"l":429.94,"n":1113,"o":430.69,"t":"2026-10-16T15:30:00Z","v":19876,"vw":431.078163},{"c":430.965,"h":432.1675,"l":429.27,"n":1183,"o":430.47,"t":"2026-10-16T15:45:00Z","v":21045,"vw":430.781236},{"c":430.52,"h":431.15,"l":429.0501,"n":1140,"o":430.62,"t":"2026-10-16T16:00:00Z","v":14841,"vw":430.384469},{"c":430.6,"h":432.07,"l":428.09,"n":1255,"o":430.96,"t":"2026-10-16T16:15:00Z","v":22717,"vw":430.440139},{"c":429.6,"h":431.83,"l":428.33,"n":1587,"o":430.47,"t":"2026-10-16T16:30:00Z","v":46081,"vw":429.414896},{"c":429.18,"h":430.07,"l":427.61,"n":897,"o":429.58,"t":"2026-10-16T16:45:00Z","v":12463,"vw":428.858644},{"c":426.17,"h":429.78,"l":425.7,"n":1479,"o":429.165,"t":"2026-10-16T17:00:00Z","v":27039,"vw":426.884259},{"c":427.95,"h":427.95,"l":424.62,"n":1387,"o":426.18,"t":"2026-10-16T17:15:00Z","v":25744,"vw":426.085201},{"c":427.81,"h":428.365,"l":425.47,"n":1582,"o":426.735,"t":"2026-10-16T17:30:00Z","v":28814,"vw":426.655578},{"c":424.895,"h":428.29,"l":424.48,"n":1111,"o":427.25,"t":"2026-10-16T17:45:00Z","v":14315,"vw":425.86546},{"c":423.86,"h":425.16,"l":423.56,"n":1483,"o":424.65,"t":"2026-10-16T18:00:00Z","v":31651,"vw":424.316896},{"c":423.335,"h":424.62,"l":422.37,"n":1244,"o":423.66,"t":"2026-10-16T18:15:00Z","v":16622,"vw":423.421346},{"c":423.12,"h":424.28,"l":422.44,"n":1110,"o":423.06,"t":"2026-10-16T18:30:00Z","v":13837,"vw":423.476151},{"c":420.32,"h":423.42,"l":419.39,"n":2059,"o":422.88,"t":"2026-10-16T18:45:00Z","v":34762,"vw":420.822372},{"c":422.3,"h":422.3,"l":418.69,"n":1968,"o":420.015,"t":"2026-10-16T19:00:00Z","v":50679,"vw":420.684668},{"c":424.77,"h":424.77,"l":420.76,"n":2094,"o":422.23,"t":"2026-10-16T19:15:00Z","v":42240,"vw":422.933029},{"c":422.99,"h":426.62,"l":422.385,"n":2649,"o":425.04,"t":"2026-10-16T19:30:00Z","v":44970,"vw":424.199267},{"c":424.31,"h":425.1325,"l":422.08,"n":6182,"o":423.12,"t":"2026-10-16T19:45:00Z","v":169713,"vw":423.845583},{"c":423.36,"h":424.36,"l":423.36,"n":66,"o":424.36,"t":"2026-10-16T20:00:00Z","v":223173,"vw":424.358791},{"c":423.96,"h":423.96,"l":423.6,"n":19,"o":423.95,"t":"2026-10-16T20:30:00Z","v":510,"vw":423.872803},{"c":422,"h":422,"l":422,"n":2,"o":422,"t":"2026-10-16T20:45:00Z","v":253,"vw":422},{"c":425.96,"h":425.96,"l":425.96,"n":2,"o":425.96,"t":"2026-10-16T21:15:00Z","v":105,"vw":425.96},{"c":422,"h":422,"l":422,"n":9,"o":422,"t":"2026-10-16T21:30:00Z","v":202,"vw":422},{"c":422,"h":422,"l":422,"n":3,"o":422,"t":"2026-10-16T22:00:00Z","v":100,"vw":422},{"c":420,"h":420,"l":419.98,"n":22,"o":419.98,"t":"2026-10-16T22:45:00Z","v":130,"vw":419.991398},{"c":420,"h":420,"l":419.98,"n":19,"o":419.98,"t":"2026-10-16T23:15:00Z","v":142,"vw":419.993388},{"c":420,"h":420,"l":420,"n":3,"o":420,"t":"2026-10-16T23:30:00Z","v":158,"vw":420},{"c":439.9,"h":439.9,"l":439.9,"n":29,"o":439.9,"t":"2026-10-19T08:00:00Z","v":308,"vw":439.9},{"c":437,"h":438.25,"l":437,"n":6,"o":438.25,"t":"2026-10-19T08:15:00Z","v":663,"vw":437.496324},{"c":439,"h":439,"l":439,"n":8,"o":439,"t":"2026-10-19T08:30:00Z","v":327,"vw":439},{"c":437.5,"h":439.05,"l":437.44,"n":155,"o":439.05,"t":"2026-10-19T08:45:00Z","v":1109,"vw":437.890662},{"c":434.5,"h":434.5,"l":434.25,"n":22,"o":434.5,"t":"2026-10-19T09:00:00Z","v":623,"vw":434.416125},{"c":437.49,"h":437.49,"l":437.49,"n":2,"o":437.49,"t":"2026-10-19T09:30:00Z","v":50,"vw":437.49},{"c":436,"h":436,"l":436,"n":5,"o":436,"t":"2026-10-19T11:00:00Z","v":251,"vw":436},{"c":436.98,"h":436.98,"l":436,"n":8,"o":436,"t":"2026-10-19T11:30:00Z","v":345,"vw":436.777938},{"c":439,"h":439,"l":439,"n":2,"o":439,"t":"2026-10-19T12:00:00Z","v":63,"vw":439},{"c":444.84,"h":444.84,"l":443.86,"n":24,"o":443.86,"t":"2026-10-19T12:15:00Z","v":317,"vw":444.154737},{"c":445,"h":445,"l":441,"n":2,"o":441,"t":"2026-10-19T13:15:00Z","v":250,"vw":444.2},{"c":437.805,"h":444.99,"l":433.01,"n":2135,"o":438.14,"t":"2026-10-19T13:30:00Z","v":59273,"vw":439.225965},{"c":428.5559,"h":439.02,"l":428.5559,"n":1359,"o":436.5,"t":"2026-10-19T13:45:00Z","v":32811,"vw":433.572629},{"c":428.545,"h":429.33,"l":425.6252,"n":798,"o":429.33,"t":"2026-10-19T14:00:00Z","v":12175,"vw":427.206347},{"c":432.73,"h":433.02,"l":428.02,"n":926,"o":428.02,"t":"2026-10-19T14:15:00Z","v":16932,"vw":431.592605},{"c":429.805,"h":432.78,"l":427.34,"n":997,"o":432.43,"t":"2026-10-19T14:30:00Z","v":16808,"vw":430.719922},{"c":432.26,"h":434.52,"l":430.0925,"n":849,"o":430.0925,"t":"2026-10-19T14:45:00Z","v":13564,"vw":432.786478},{"c":431.575,"h":433.24,"l":430.445,"n":684,"o":432.31,"t":"2026-10-19T15:00:00Z","v":10433,"vw":431.536959},{"c":435.342,"h":436.15,"l":432,"n":694,"o":432.34,"t":"2026-10-19T15:15:00Z","v":7263,"vw":434.400649},{"c":434.825,"h":435.99,"l":433.7,"n":587,"o":435.89,"t":"2026-10-19T15:30:00Z","v":8036,"vw":434.957684},{"c":432.18,"h":435.845,"l":431.68,"n":632,"o":434.92,"t":"2026-10-19T15:45:00Z","v":11773,"vw":433.554179},{"c":431.56,"h":432.2,"l":430.3,"n":407,"o":431.5801,"t":"2026-10-19T16:00:00Z","v":7061,"vw":431.140846},{"c":429.84,"h":431.33,"l":428.67,"n":728,"o":430.92,"t":"2026-10-19T16:15:00Z","v":11283,"vw":430.009668},{"c":429.6,"h":430.07,"l":428.85,"n":533,"o":429.835,"t":"2026-10-19T16:30:00Z","v":8514,"vw":429.235953},{"c":427,"h":430.1,"l":426.37,"n":733,"o":429.95,"t":"2026-10-19T16:45:00Z","v":10142,"vw":427.884323},{"c":426.68,"h":428.3,"l":426.33,"n":717,"o":426.97,"t":"2026-10-19T17:00:00Z","v":12419,"vw":427.133206},{"c":425.395,"h":427.43,"l":425.39,"n":798,"o":426.68,"t":"2026-10-19T17:15:00Z","v":9768,"vw":426.302206},{"c":424.695,"h":426.4499,"l":424.09,"n":923,"o":425.7899,"t":"2026-10-19T17:30:00Z","v":16567,"vw":425.333698},{"c":422.88,"h":424.11,"l":422.195,"n":744,"o":424.01,"t":"2026-10-19T17:45:00Z","v":12715,"vw":423.063663},{"c":422.87,"h":423.4845,"l":422.29,"n":750,"o":422.98,"t":"2026-10-19T18:00:00Z","v":11690,"vw":422.956088},{"c":422.22,"h":423.7,"l":421.76,"n":1125,"o":422.87,"t":"2026-10-19T18:15:00Z","v":23301,"vw":422.586695},{"c":421.455,"h":422.4484,"l":421.08,"n":859,"o":422.01,"t":"2026-10-19T18:30:00Z","v":12940,"vw":421.791856},{"c":422.355,"h":423.28,"l":421.57,"n":1292,"o":421.8,"t":"2026-10-19T18:45:00Z","v":29671,"vw":422.494303},{"c":421.5575,"h":422.77,"l":421.515,"n":1104,"o":422.355,"t":"2026-10-19T19:00:00Z","v":18763,"vw":422.21582},{"c":425.02,"h":426.7,"l":421.62,"n":1293,"o":421.62,"t":"2026-10-19T19:15:00Z","v":27070,"vw":423.813962},{"c":425.73,"h":426.9,"l":424.94,"n":1452,"o":425.01,"t":"2026-10-19T19:30:00Z","v":29557,"vw":425.701466},{"c":423.615,"h":425.91,"l":422.09,"n":3429,"o":425.5,"t":"2026-10-19T19:45:00Z","v":69314,"vw":423.565489},{"c":420,"h":423.48,"l":420,"n":53,"o":423.48,"t":"2026-10-19T20:00:00Z","v":48355,"vw":423.476146},{"c":424.06,"h":424.06,"l":424.06,"n":1,"o":424.06,"t":"2026-10-19T20:15:00Z","v":50,"vw":424.06},{"c":424.06,"h":424.06,"l":424,"n":2,"o":424,"t":"2026-10-19T21:15:00Z","v":200,"vw":424.03},{"c":424.5,"h":426.12,"l":424.5,"n":4,"o":425,"t":"2026-10-19T21:45:00Z","v":214,"vw":425.0375},{"c":424.01,"h":424.05,"l":424.01,"n":4,"o":424.05,"t":"2026-10-19T23:15:00Z","v":200,"vw":424.027654},{"c":422.78,"h":423.23,"l":419.71,"n":60,"o":420,"t":"2026-10-20T08:00:00Z","v":910,"vw":420.551444},{"c":415.01,"h":415.01,"l":415.01,"n":130,"o":415.01,"t":"2026-10-20T09:30:00Z","v":530,"vw":415.01},{"c":413.01,"h":413.7497,"l":413.01,"n":37,"o":413.6,"t":"2026-10-20T09:45:00Z","v":353,"vw":413.396822},{"c":413.01,"h":415,"l":412.99,"n":58,"o":415,"t":"2026-10-20T11:00:00Z","v":663,"vw":413.698298},{"c":413.03,"h":413.03,"l":413.03,"n":4,"o":413.03,"t":"2026-10-20T11:15:00Z","v":130,"vw":413.03},{"c":412.1,"h":412.1,"l":412.02,"n":8,"o":412.02,"t":"2026-10-20T11:30:00Z","v":172,"vw":412.07298},{"c":410.31,"h":412,"l":410.31,"n":27,"o":412,"t":"2026-10-20T12:00:00Z","v":474,"vw":411.358482},{"c":410.5209,"h":410.5209,"l":410.5209,"n":1,"o":410.5209,"t":"2026-10-20T12:15:00Z","v":50,"vw":410.5209},{"c":414,"h":414,"l":412,"n":5,"o":412,"t":"2026-10-20T12:45:00Z","v":127,"vw":413.090909},{"c":415,"h":415,"l":415,"n":14,"o":415,"t":"2026-10-20T13:00:00Z","v":498,"vw":415},{"c":414.98,"h":414.98,"l":414.85,"n":9,"o":414.85,"t":"2026-10-20T13:15:00Z","v":247,"vw":414.924616},{"c":400.42,"h":413.95,"l":398.13,"n":3115,"o":413.95,"t":"2026-10-20T13:30:00Z","v":63478,"vw":405.862494},{"c":407.715,"h":408.4445,"l":397.99,"n":1595,"o":399.09,"t":"2026-10-20T13:45:00Z","v":30374,"vw":403.138785},{"c":411.01,"h":413.29,"l":407.74,"n":1244,"o":408.42,"t":"2026-10-20T14:00:00Z","v":30450,"vw":411.103079},{"c":422.79,"h":423.995,"l":410.1301,"n":1081,"o":411.02,"t":"2026-10-20T14:15:00Z","v":38854,"vw":417.294412},{"c":421.535,"h":426.13,"l":417.67,"n":1008,"o":423.225,"t":"2026-10-20T14:30:00Z","v":26986,"vw":422.318056},{"c":421.07,"h":423.69,"l":420.43,"n":734,"o":422.66,"t":"2026-10-20T14:45:00Z","v":16550,"vw":421.948268},{"c":413.04,"h":421.49,"l":411.04,"n":874,"o":421.06,"t":"2026-10-20T15:00:00Z","v":13984,"vw":416.913368},{"c":415.605,"h":416.71,"l":412.42,"n":879,"o":413.18,"t":"2026-10-20T15:15:00Z","v":16249,"vw":415.281894},{"c":415.02,"h":415.6425,"l":413.37,"n":950,"o":415.6425,"t":"2026-10-20T15:30:00Z","v":13632,"vw":414.669156},{"c":417.88,"h":418.2647,"l":413.45,"n":691,"o":415.02,"t":"2026-10-20T15:45:00Z","v":14940,"vw":415.583503},{"c":416.875,"h":418.85,"l":416.36,"n":764,"o":417.425,"t":"2026-10-20T16:00:00Z","v":10314,"vw":417.584497},{"c":416.95,"h":417.845,"l":415.41,"n":639,"o":416.17,"t":"2026-10-20T16:15:00Z","v":13088,"vw":416.631253},{"c":414.4,"h":418.13,"l":414.4,"n":703,"o":416.55,"t":"2026-10-20T16:30:00Z","v":17411,"vw":416.657266},{"c":412.01,"h":415.49,"l":411.92,"n":660,"o":414.04,"t":"2026-10-20T16:45:00Z","v":9488,"vw":413.52027},{"c":411.53,"h":413.77,"l":411.53,"n":671,"o":412.5,"t":"2026-10-20T17:00:00Z","v":10115,"vw":412.514422},{"c":411.3025,"h":412.1964,"l":410.06,"n":931,"o":411.57,"t":"2026-10-20T17:15:00Z","v":30112,"vw":411.071746},{"c":410.675,"h":411.63,"l":410.0501,"n":713,"o":411.5,"t":"2026-10-20T17:30:00Z","v":12553,"vw":410.81776},{"c":411.745,"h":411.745,"l":409.28,"n":867,"o":410.65,"t":"2026-10-20T17:45:00Z","v":13683,"vw":410.410791},{"c":410.68,"h":412.348,"l":410.37,"n":592,"o":411.89,"t":"2026-10-20T18:00:00Z","v":9829,"vw":411.039433},{"c":410.5,"h":410.96,"l":410.31,"n":664,"o":410.69,"t":"2026-10-20T18:15:00Z","v":8995,"vw":410.59879},{"c":408.785,"h":411.01,"l":408.6925,"n":767,"o":410.49,"t":"2026-10-20T18:30:00Z","v":13149,"vw":409.814003},{"c":410.37,"h":410.9,"l":408.42,"n":659,"o":408.42,"t":"2026-10-20T18:45:00Z","v":9259,"vw":410.053333},{"c":413.39,"h":413.39,"l":410.245,"n":914,"o":410.245,"t":"2026-10-20T19:00:00Z","v":15719,"vw":411.749281},{"c":413.56,"h":413.95,"l":412.96,"n":965,"o":413.125,"t":"2026-10-20T19:15:00Z","v":17221,"vw":413.382117},{"c":413.15,"h":414.2399,"l":411.2,"n":1583,"o":413.55,"t":"2026-10-20T19:30:00Z","v":39443,"vw":412.709317},{"c":412.26,"h":413.99,"l":411.49,"n":3209,"o":413.15,"t":"2026-10-20T19:45:00Z","v":67798,"vw":412.229966},{"c":412.65,"h":412.65,"l":412.04,"n":81,"o":412.25,"t":"2026-10-20T20:00:00Z","v":71603,"vw":412.249817},{"c":416,"h":417.01,"l":414.16,"n":8,"o":414.71,"t":"2026-10-20T20:45:00Z","v":356,"vw":415.555715},{"c":419.01,"h":420.89,"l":417.99,"n":14,"o":417.99,"t":"2026-10-20T21:00:00Z","v":356,"vw":418.515913},{"c":420,"h":420,"l":420,"n":1,"o":420,"t":"2026-10-20T21:15:00Z","v":100,"vw":420},{"c":425,"h":430,"l":424.9,"n":13,"o":424.9,"t":"2026-10-20T22:00:00Z","v":261,"vw":426.222707},{"c":421.4,"h":423.32,"l":421.4,"n":6,"o":423.32,"t":"2026-10-20T22:15:00Z","v":144,"vw":422.050579},{"c":422,"h":422,"l":422,"n":1,"o":422,"t":"2026-10-20T22:30:00Z","v":100,"vw":422},{"c":426.8428,"h":426.8428,"l":426.8428,"n":3,"o":426.8428,"t":"2026-10-20T22:45:00Z","v":59,"vw":426.8428},{"c":420.29,"h":420.29,"l":420.29,"n":2,"o":420.29,"t":"2026-10-20T23:00:00Z","v":58,"vw":420.29},{"c":421.32,"h":421.32,"l":421.32,"n":2,"o":421.32,"t":"2026-10-20T23:15:00Z","v":64,"vw":421.32},{"c":422,"h":422,"l":422,"n":3,"o":422,"t":"2026-10-20T23:30:00Z","v":101,"vw":422},{"c":423,"h":423,"l":423,"n":14,"o":423,"t":"2026-10-21T08:00:00Z","v":141,"vw":423},{"c":422.2,"h":422.2,"l":422.2,"n":6,"o":422.2,"t":"2026-10-21T08:15:00Z","v":251,"vw":422.2},{"c":422.73,"h":422.73,"l":422.45,"n":8,"o":422.45,"t":"2026-10-21T08:30:00Z","v":364,"vw":422.487209},{"c":422.71,"h":422.71,"l":422.1274,"n":5,"o":422.1274,"t":"2026-10-21T11:00:00Z","v":226,"vw":422.356481},{"c":424,"h":424,"l":424,"n":1,"o":424,"t":"2026-10-21T11:15:00Z","v":100,"vw":424},{"c":430,"h":430,"l":426,"n":4,"o":426,"t":"2026-10-21T12:15:00Z","v":173,"vw":427.162791},{"c":423.01,"h":423.01,"l":423.01,"n":1,"o":423.01,"t":"2026-10-21T12:45:00Z","v":178,"vw":423.01},{"c":425.54,"h":425.54,"l":425.54,"n":2,"o":425.54,"t":"2026-10-21T13:00:00Z","v":49,"vw":425.54},{"c":424.96,"h":424.96,"l":424.96,"n":16,"o":424.96,"t":"2026-10-21T13:15:00Z","v":260,"vw":424.96},{"c":416.96,"h":432.55,"l":416.585,"n":1357,"o":425.85,"t":"2026-10-21T13:30:00Z","v":30937,"vw":424.917643},{"c":421.83,"h":421.84,"l":417.405,"n":750,"o":418.41,"t":"2026-10-21T13:45:00Z","v":9431,"vw":420.036358},{"c":418.925,"h":422.13,"l":417.61,"n":894,"o":420.48,"t":"2026-10-21T14:00:00Z","v":15358,"vw":420.481809},{"c":415.865,"h":417.74,"l":413.0701,"n":771,"o":417.74,"t":"2026-10-21T14:15:00Z","v":10930,"vw":415.227486},{"c":416.91,"h":417.67,"l":413.8722,"n":903,"o":415.86,"t":"2026-10-21T14:30:00Z","v":12362,"vw":416.064315},{"c":414.1067,"h":417.7899,"l":412.97,"n":787,"o":415.77,"t":"2026-10-21T14:45:00Z","v":13099,"vw":414.701432},{"c":412.975,"h":414.37,"l":411,"n":846,"o":413.78,"t":"2026-10-21T15:00:00Z","v":18311,"vw":412.933998},{"c":412.18,"h":414.35,"l":411,"n":875,"o":412.975,"t":"2026-10-21T15:15:00Z","v":26246,"vw":412.524758},{"c":413,"h":414.74,"l":410.48,"n":539,"o":410.48,"t":"2026-10-21T15:30:00Z","v":10485,"vw":413.177409},{"c":416.2499,"h":416.2499,"l":413.5,"n":695,"o":413.52,"t":"2026-10-21T15:45:00Z","v":16584,"vw":414.176036},{"c":414.24,"h":416.07,"l":413,"n":534,"o":415.435,"t":"2026-10-21T16:00:00Z","v":8695,"vw":414.525918},{"c":411.815,"h":414.7299,"l":411,"n":600,"o":414.7299,"t":"2026-10-21T16:15:00Z","v":11326,"vw":413.295546},{"c":412.39,"h":415.13,"l":410.11,"n":1013,"o":411.5,"t":"2026-10-21T16:30:00Z","v":25368,"vw":412.201223},{"c":412.51,"h":413.6,"l":411.4,"n":422,"o":411.4,"t":"2026-10-21T16:45:00Z","v":6922,"vw":412.691289},{"c":414.74,"h":415,"l":412.1,"n":696,"o":412.845,"t":"2026-10-21T17:00:00Z","v":13166,"vw":413.110415},{"c":414.92,"h":415.57,"l":414.6425,"n":321,"o":414.96,"t":"2026-10-21T17:15:00Z","v":3841,"vw":414.978369},{"c":415.965,"h":416.42,"l":413.42,"n":944,"o":415.38,"t":"2026-10-21T17:30:00Z","v":30207,"vw":415.117665},{"c":416.62,"h":417.34,"l":415.33,"n":516,"o":415.965,"t":"2026-10-21T17:45:00Z","v":8326,"vw":416.147345},{"c":418.785,"h":419.4499,"l":416.74,"n":653,"o":417.075,"t":"2026-10-21T18:00:00Z","v":12353,"vw":418.203847},{"c":419.92,"h":421,"l":418.12,"n":536,"o":418.12,"t":"2026-10-21T18:15:00Z","v":14698,"vw":419.699607},{"c":420.1241,"h":421.11,"l":419.26,"n":669,"o":420.5,"t":"2026-10-21T18:30:00Z","v":11897,"vw":420.401393},{"c":415,"h":420.82,"l":415,"n":642,"o":419.91,"t":"2026-10-21T18:45:00Z","v":10741,"vw":417.444613},{"c":414.35,"h":415.865,"l":412.29,"n":899,"o":415.86,"t":"2026-10-21T19:00:00Z","v":22043,"vw":414.165547},{"c":415.68,"h":416.18,"l":414.01,"n":917,"o":414.63,"t":"2026-10-21T19:15:00Z","v":19125,"vw":415.161424},{"c":415.8,"h":417.83,"l":415.02,"n":961,"o":416.3425,"t":"2026-10-21T19:30:00Z","v":15015,"vw":416.520294},{"c":413,"h":416.34,"l":411.93,"n":4150,"o":415.78,"t":"2026-10-21T19:45:00Z","v":106106,"vw":413.458223},{"c":413.1,"h":413.5,"l":412.712,"n":125,"o":412.96,"t":"2026-10-21T20:00:00Z","v":43182,"vw":412.960839},{"c":413,"h":413,"l":412,"n":10,"o":412.06,"t":"2026-10-21T20:15:00Z","v":574,"vw":412.477231},{"c":413.7497,"h":413.7497,"l":413.72,"n":5,"o":413.72,"t":"2026-10-21T20:30:00Z","v":109,"vw":413.73485},{"c":413.74,"h":413.74,"l":412.8258,"n":4,"o":412.8258,"t":"2026-10-21T21:15:00Z","v":138,"vw":413.39405},{"c":410,"h":412.11,"l":410,"n":51,"o":412.11,"t":"2026-10-21T22:15:00Z","v":301,"vw":410.558529},{"c":410.806,"h":410.806,"l":410.806,"n":1,"o":410.806,"t":"2026-10-21T22:45:00Z","v":40,"vw":410.806},{"c":410,"h":410,"l":410,"n":4,"o":410,"t":"2026-10-21T23:00:00Z","v":325,"vw":410},{"c":409.94,"h":409.94,"l":409.94,"n":2,"o":409.94,"t":"2026-10-21T23:45:00Z","v":61,"vw":409.94},{"c":398,"h":402.01,"l":392,"n":191,"o":392,"t":"2026-10-22T08:00:00Z","v":2418,"vw":398.311202},{"c":397.33,"h":397.33,"l":397.33,"n":6,"o":397.33,"t":"2026-10-22T10:00:00Z","v":373,"vw":397.33},{"c":396.62,"h":396.62,"l":396.62,"n":1,"o":396.62,"t":"2026-10-22T10:15:00Z","v":75,"vw":396.62},{"c":397.33,"h":397.33,"l":397.3,"n":11,"o":397.33,"t":"2026-10-22T10:30:00Z","v":312,"vw":397.317215},{"c":398,"h":398,"l":397.35,"n":5,"o":397.35,"t":"2026-10-22T10:45:00Z","v":208,"vw":397.841463},{"c":396,"h":398.5,"l":395.99,"n":57,"o":397,"t":"2026-10-22T11:00:00Z","v":644,"vw":396.636257},{"c":395,"h":395.12,"l":392.074,"n":45,"o":395.06,"t":"2026-10-22T11:15:00Z","v":682,"vw":394.235943},{"c":396,"h":397,"l":395.9,"n":11,"o":397,"t":"2026-10-22T11:30:00Z","v":307,"vw":396.298969},{"c":395.11,"h":396.11,"l":395.11,"n":17,"o":396.11,"t":"2026-10-22T11:45:00Z","v":248,"vw":395.607436},{"c":395.2,"h":395.2,"l":395.2,"n":6,"o":395.2,"t":"2026-10-22T12:00:00Z","v":122,"vw":395.2},{"c":394.75,"h":396,"l":394.75,"n":17,"o":396,"t":"2026-10-22T12:30:00Z","v":649,"vw":395.416667},{"c":395,"h":395,"l":395,"n":1,"o":395,"t":"2026-10-22T12:45:00Z","v":50,"vw":395},{"c":392,"h":393.53,"l":392,"n":36,"o":392.83,"t":"2026-10-22T13:00:00Z","v":649,"vw":392.56292},{"c":395,"h":396,"l":390.11,"n":95,"o":391.1614,"t":"2026-10-22T13:15:00Z","v":965,"vw":392.99227},{"c":384.41,"h":396,"l":383.68,"n":2948,"o":394.88,"t":"2026-10-22T13:30:00Z","v":50859,"vw":389.200645},{"c":387.4,"h":390.51,"l":382.51,"n":2045,"o":384.11,"t":"2026-10-22T13:45:00Z","v":26664,"vw":385.790912},{"c":383.06,"h":391.51,"l":382.5,"n":2082,"o":387.995,"t":"2026-10-22T14:00:00Z","v":24380,"vw":386.062015},{"c":375.785,"h":385.34,"l":375.11,"n":2510,"o":383,"t":"2026-10-22T14:15:00Z","v":35585,"vw":380.658276},{"c":378.44,"h":379.77,"l":373.62,"n":2140,"o":375.675,"t":"2026-10-22T14:30:00Z","v":35738,"vw":376.328635},{"c":375.7,"h":378.83,"l":372.84,"n":2290,"o":378.25,"t":"2026-10-22T14:45:00Z","v":47928,"vw":374.869144},{"c":372.47,"h":376,"l":372.02,"n":1407,"o":375.56,"t":"2026-10-22T15:00:00Z","v":19014,"vw":373.658994},{"c":371.31,"h":375.67,"l":370.92,"n":1705,"o":372.89,"t":"2026-10-22T15:15:00Z","v":42849,"vw":374.003099},{"c":371.905,"h":373.6989,"l":370.15,"n":1512,"o":371.39,"t":"2026-10-22T15:30:00Z","v":20592,"vw":371.384045},{"c":374.465,"h":375.66,"l":371.49,"n":1271,"o":371.72,"t":"2026-10-22T15:45:00Z","v":36774,"vw":374.073403},{"c":376.515,"h":377.27,"l":373.04,"n":1407,"o":375.19,"t":"2026-10-22T16:00:00Z","v":32597,"vw":375.659273},{"c":377.325,"h":377.63,"l":375.11,"n":1061,"o":375.97,"t":"2026-10-22T16:15:00Z","v":21060,"vw":376.563998},{"c":374.235,"h":377.24,"l":373.69,"n":1146,"o":377.24,"t":"2026-10-22T16:30:00Z","v":23970,"vw":375.355717},{"c":374.7,"h":375.62,"l":372.81,"n":1275,"o":374.2725,"t":"2026-10-22T16:45:00Z","v":29624,"vw":374.488816},{"c":373.995,"h":375.07,"l":372.6701,"n":999,"o":374.92,"t":"2026-10-22T17:00:00Z","v":15669,"vw":373.8011},{"c":374.71,"h":374.96,"l":372.955,"n":1170,"o":374,"t":"2026-10-22T17:15:00Z","v":21214,"vw":374.048968},{"c":373.205,"h":374.9799,"l":372.37,"n":1296,"o":374.55,"t":"2026-10-22T17:30:00Z","v":26476,"vw":373.127008},{"c":373.895,"h":374.54,"l":373,"n":1000,"o":373.365,"t":"2026-10-22T17:45:00Z","v":22024,"vw":373.975256},{"c":371.87,"h":373.895,"l":371,"n":1159,"o":373.895,"t":"2026-10-22T18:00:00Z","v":19530,"vw":371.950358},{"c":370.26,"h":371.81,"l":369.27,"n":1531,"o":371.11,"t":"2026-10-22T18:15:00Z","v":21047,"vw":370.341896},{"c":370.24,"h":370.61,"l":369.05,"n":1134,"o":370.19,"t":"2026-10-22T18:30:00Z","v":22815,"vw":369.963777},{"c":367.5052,"h":371.16,"l":366.79,"n":1498,"o":370.42,"t":"2026-10-22T18:45:00Z","v":23699,"vw":369.048446},{"c":368.82,"h":368.89,"l":365.345,"n":1723,"o":367.25,"t":"2026-10-22T19:00:00Z","v":41298,"vw":367.281336},{"c":372.085,"h":372.55,"l":367.15,"n":1701,"o":368,"t":"2026-10-22T19:15:00Z","v":45564,"vw":369.811963},{"c":369.77,"h":373.39,"l":369.525,"n":2071,"o":371.87,"t":"2026-10-22T19:30:00Z","v":46419,"vw":371.228009},{"c":372.67,"h":374.52,"l":369.0301,"n":4047,"o":370.08,"t":"2026-10-22T19:45:00Z","v":89028,"vw":372.199835},{"c":373.01,"h":374,"l":372.83,"n":62,"o":372.83,"t":"2026-10-22T20:00:00Z","v":74726,"vw":372.833697},{"c":370.29,"h":372.91,"l":370.04,"n":20,"o":372.91,"t":"2026-10-22T20:15:00Z","v":386,"vw":370.519859},{"c":371.27,"h":371.27,"l":371.27,"n":5,"o":371.27,"t":"2026-10-22T20:30:00Z","v":102,"vw":371.27},{"c":368.2459,"h":373,"l":368.2459,"n":28,"o":373,"t":"2026-10-22T20:45:00Z","v":753,"vw":371.672656},{"c":370,"h":370,"l":370,"n":2,"o":370,"t":"2026-10-22T21:00:00Z","v":110,"vw":370},{"c":372.83,"h":372.83,"l":372.83,"n":1,"o":372.83,"t":"2026-10-22T21:15:00Z","v":300,"vw":372.83},{"c":373,"h":373,"l":373,"n":3,"o":373,"t":"2026-10-22T23:00:00Z","v":54,"vw":373}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.1,"premium":4.094623655913979,"strike":537.6344086021505,"iv":0.9115430107526882,"gamma":0.0018236559139784946,"theta":-0.2933903225806452,"vega":0.18443333333333334,"rho":0.025557430917016177,"breakevenPct":45.23566548473579},{"delta":0.15,"premium":6.1009677419354835,"strike":489.16129032258067,"iv":0.8245309677419355,"gamma":0.0027167741935483873,"theta":-0.35366516129032255,"vega":0.2449922580645161,"rho":0.03846076467444662,"breakevenPct":32.77808527198824},{"delta":0.2,"premium":8.9644578313253,"strike":471.32530120481925,"iv":0.8513289156626506,"gamma":0.0031602409638554216,"theta":-0.43895542168674695,"vega":0.2942650602409639,"rho":0.05084682265849334,"breakevenPct":28.764010465454305},{"delta":0.25,"premium":11.999335548172757,"strike":453.687707641196,"iv":0.8584142857142857,"gamma":0.0035262458471760796,"theta":-0.5026717607973422,"vega":0.33369767441860465,"rho":0.06309528538074485,"breakevenPct":24.849073241117633},{"delta":0.3,"premium":15.130853994490359,"strike":436.8044077134986,"iv":0.8514760330578512,"gamma":0.0038639118457300275,"theta":-0.5465484848484848,"vega":0.36516749311294766,"rho":0.07532335126039266,"breakevenPct":21.16226855442064},{"delta":0.35,"premium":18.752071823204417,"strike":423.0110497237569,"iv":0.8588580110497238,"gamma":0.004069889502762431,"theta":-0.5881121546961325,"vega":0.38906298342541434,"rho":0.08720115983147686,"breakevenPct":18.435153229748344},{"delta":0.4,"premium":23.000000000000004,"strike":410.8,"iv":0.878444,"gamma":0.0041919999999999995,"theta":-0.628544,"vega":0.40602800000000006,"rho":0.0986064944810632,"breakevenPct":16.300268096514746},{"delta":0.45,"premium":27.907396449704144,"strike":399.17159763313606,"iv":0.9048207100591715,"gamma":0.004124852071005917,"theta":-0.664003550295858,"vega":0.41606508875739645,"rho":0.10955123528901833,"breakevenPct":14.498389834541614},{"delta":0.5,"premium":30.903807106598986,"strike":385.1776649746193,"iv":0.8496629441624365,"gamma":0.004496446700507614,"theta":-0.6304710659898477,"vega":0.4189517766497462,"rho":0.12190640625644984,"breakevenPct":11.549992515071917},{"delta":0.55,"premium":36.74620253164558,"strike":373.75527426160335,"iv":0.8728902953586498,"gamma":0.004350210970464135,"theta":-0.6431789029535866,"vega":0.41546540084388184,"rho":0.13214751902644742,"breakevenPct":10.0540152260721},{"delta":0.6,"premium":42.139647058823535,"strike":362.4235294117647,"iv":0.8727491764705883,"gamma":0.0042,"theta":-0.6301670588235294,"vega":0.40574776470588236,"rho":0.14273919711823,"breakevenPct":8.461977606055825},{"delta":0.65,"premium":48.146296296296306,"strike":350.81018518518516,"iv":0.8704976851851852,"gamma":0.004016203703703703,"theta":-0.6051178240740741,"vega":0.3892395833333333,"rho":0.15284011106107218,"breakevenPct":6.958842220236327},{"delta":0.7,"premium":54.324752475247514,"strike":339.3564356435644,"iv":0.8578663366336633,"gamma":0.003880693069306931,"theta":-0.5626693069306931,"vega":0.3654232673267327,"rho":0.16284615395090116,"breakevenPct":5.54455445544554},{"delta":0.75,"premium":62.362259615384616,"strike":327.0673076923077,"iv":0.8625221153846153,"gamma":0.003512019230769231,"theta":-0.5194966346153845,"vega":0.33349663461538465,"rho":0.17139255031680206,"breakevenPct":4.404709733965768},{"delta":0.8,"premium":71.34508670520233,"strike":314.04624277456645,"iv":0.8609849710982659,"gamma":0.003061849710982658,"theta":-0.46035664739884385,"vega":0.2937601156069363,"rho":0.17922300489088686,"breakevenPct":3.322072246586803},{"delta":0.85,"premium":82.7338028169014,"strike":299.15492957746477,"iv":0.8676394366197183,"gamma":0.0025661971830985915,"theta":-0.391643661971831,"vega":0.24492676056338028,"rho":0.18518171641978964,"breakevenPct":2.383038175433303},{"delta":0.9,"premium":94.21726384364821,"strike":284.29967426710095,"iv":0.8350563517915309,"gamma":0.0019719869706840386,"theta":-0.2909198697068403,"vega":0.183814657980456,"rho":0.19103706001814,"breakevenPct":1.4790718795574227}],"put":[{"delta":0.15,"premium":8.659074733096084,"strike":294.66192170818505,"iv":0.9352448398576512,"gamma":0.0023398576512455517,"theta":-0.38752597864768684,"vega":0.24471886120996442,"rho":-0.05192200336807303,"breakevenPct":23.323633518742902},{"delta":0.2,"premium":12.24940119760479,"strike":311.1976047904192,"iv":0.9169994011976047,"gamma":0.002935928143712575,"theta":-0.4555916167664671,"vega":0.29415329341317364,"rho":-0.0697469820715228,"breakevenPct":19.853028527395608},{"delta":0.25,"premium":16.185026737967917,"strike":325.5080213903743,"iv":0.9014155080213904,"gamma":0.00336524064171123,"theta":-0.5065593582887701,"vega":0.3335614973262032,"rho":-0.08783570341555501,"breakevenPct":17.0715832031082},{"delta":0.3,"premium":21.442592592592593,"strike":337.68518518518516,"iv":0.924337962962963,"gamma":0.003576851851851852,"theta":-0.5677277777777778,"vega":0.3650435185185185,"rho":-0.10689727300208121,"breakevenPct":15.216463111905478},{"delta":0.35,"premium":26.556372549019606,"strike":350.12254901960785,"iv":0.9221705882352942,"gamma":0.003802450980392157,"theta":-0.6022316176470588,"vega":0.3893752450980392,"rho":-0.12584213815216647,"breakevenPct":13.253035798769911},{"delta":0.4,"premium":32.22463768115943,"strike":362.34299516908214,"iv":0.9179958937198067,"gamma":0.004023429951690822,"theta":-0.622750966183575,"vega":0.4057961352657005,"rho":-0.14524481779043244,"breakevenPct":11.496418904042173},{"delta":0.45,"premium":38.34890510948905,"strike":374.45255474452557,"iv":0.9117883211678832,"gamma":0.004144525547445255,"theta":-0.6312043795620438,"vega":0.41561532846715327,"rho":-0.1649688449159429,"breakevenPct":9.891782939668493},{"delta":0.5,"premium":45.87506426735218,"strike":386.99228791773777,"iv":0.9193012853470437,"gamma":0.004130077120822622,"theta":-0.6391645244215938,"vega":0.419059383033419,"rho":-0.1857700089024907,"breakevenPct":8.547661219735765},{"delta":0.55,"premium":53.40719602977668,"strike":399.50372208436727,"iv":0.9134813895781638,"gamma":0.0041,"theta":-0.6274245657568238,"vega":0.41606873449131515,"rho":-0.20657875585361857,"breakevenPct":7.212727599305475},{"delta":0.6,"premium":61.84927710843373,"strike":412.4578313253012,"iv":0.9070207228915662,"gamma":0.004075421686746988,"theta":-0.6039814457831325,"vega":0.4057768674698795,"rho":-0.22806159863921113,"breakevenPct":6.003068574566366},{"delta":0.65,"premium":71.00738993710692,"strike":425.8805031446541,"iv":0.8961921383647798,"gamma":0.003941194968553459,"theta":-0.5674732704402515,"vega":0.38909056603773584,"rho":-0.2501223871058195,"breakevenPct":4.859755172239361},{"delta":0.7,"premium":83.66276595744681,"strike":442.02127659574467,"iv":0.9068468085106384,"gamma":0.0036797872340425535,"theta":-0.5340936170212768,"vega":0.3650404255319149,"rho":-0.2748851782282114,"breakevenPct":3.925332268552847},{"delta":0.75,"premium":100.52455357142857,"strike":462.05357142857144,"iv":0.9294508928571429,"gamma":0.0032589285714285715,"theta":-0.49426964285714287,"vega":0.3335589285714286,"rho":-0.3029299721714498,"breakevenPct":3.075330333205665},{"delta":0.8,"premium":116.9747678018576,"strike":481.8266253869969,"iv":0.9229643962848296,"gamma":0.002863467492260062,"theta":-0.42361826625386995,"vega":0.2940566563467492,"rho":-0.33066635481148016,"breakevenPct":2.184488583072572},{"delta":0.85,"premium":136.83440860215055,"strike":504.73118279569894,"iv":0.9110010752688172,"gamma":0.0024053763440860217,"theta":-0.3360247311827957,"vega":0.2449956989247312,"rho":-0.3610659123586186,"breakevenPct":1.3681570526679974},{"delta":0.9,"premium":182.79041095890406,"strike":553.1506849315068,"iv":0.977,"gamma":0.0016684931506849318,"theta":-0.25507808219178085,"vega":0.1845123287671233,"rho":-0.41205816234418435,"breakevenPct":0.707701347827682}]},"raw":{"call":[{"delta":0.1,"premium":4.094623655913979,"strike":537.6344086021505,"iv":0.9115430107526882,"gamma":0.0018236559139784946,"theta":-0.2933903225806452,"vega":0.18443333333333334,"rho":0.025557430917016177,"breakevenPct":45.23566548473579},{"delta":0.15,"premium":6.1009677419354835,"strike":489.16129032258067,"iv":0.8245309677419355,"gamma":0.0027167741935483873,"theta":-0.35366516129032255,"vega":0.2449922580645161,"rho":0.03846076467444662,"breakevenPct":32.77808527198824},{"delta":0.2,"premium":8.9644578313253,"strike":471.32530120481925,"iv":0.8513289156626506,"gamma":0.0031602409638554216,"theta":-0.43895542168674695,"vega":0.2942650602409639,"rho":0.05084682265849334,"breakevenPct":28.764010465454305},{"delta":0.25,"premium":11.999335548172757,"strike":453.687707641196,"iv":0.8584142857142857,"gamma":0.0035262458471760796,"theta":-0.5026717607973422,"vega":0.33369767441860465,"rho":0.06309528538074485,"breakevenPct":24.849073241117633},{"delta":0.3,"premium":15.130853994490359,"strike":436.8044077134986,"iv":0.8514760330578512,"gamma":0.0038639118457300275,"theta":-0.5465484848484848,"vega":0.36516749311294766,"rho":0.07532335126039266,"breakevenPct":21.16226855442064},{"delta":0.35,"premium":18.752071823204417,"strike":423.0110497237569,"iv":0.8588580110497238,"gamma":0.004069889502762431,"theta":-0.5881121546961325,"vega":0.38906298342541434,"rho":0.08720115983147686,"breakevenPct":18.435153229748344},{"delta":0.4,"premium":23.000000000000004,"strike":410.8,"iv":0.878444,"gamma":0.0041919999999999995,"theta":-0.628544,"vega":0.40602800000000006,"rho":0.0986064944810632,"breakevenPct":16.300268096514746},{"delta":0.45,"premium":27.907396449704144,"strike":399.17159763313606,"iv":0.9048207100591715,"gamma":0.004124852071005917,"theta":-0.664003550295858,"vega":0.41606508875739645,"rho":0.10955123528901833,"breakevenPct":14.498389834541614},{"delta":0.5,"premium":30.903807106598986,"strike":385.1776649746193,"iv":0.8496629441624365,"gamma":0.004496446700507614,"theta":-0.6304710659898477,"vega":0.4189517766497462,"rho":0.12190640625644984,"breakevenPct":11.549992515071917},{"delta":0.55,"premium":36.74620253164558,"strike":373.75527426160335,"iv":0.8728902953586498,"gamma":0.004350210970464135,"theta":-0.6431789029535866,"vega":0.41546540084388184,"rho":0.13214751902644742,"breakevenPct":10.0540152260721},{"delta":0.6,"premium":42.139647058823535,"strike":362.4235294117647,"iv":0.8727491764705883,"gamma":0.0042,"theta":-0.6301670588235294,"vega":0.40574776470588236,"rho":0.14273919711823,"breakevenPct":8.461977606055825},{"delta":0.65,"premium":48.146296296296306,"strike":350.81018518518516,"iv":0.8704976851851852,"gamma":0.004016203703703703,"theta":-0.6051178240740741,"vega":0.3892395833333333,"rho":0.15284011106107218,"breakevenPct":6.958842220236327},{"delta":0.7,"premium":54.324752475247514,"strike":339.3564356435644,"iv":0.8578663366336633,"gamma":0.003880693069306931,"theta":-0.5626693069306931,"vega":0.3654232673267327,"rho":0.16284615395090116,"breakevenPct":5.54455445544554},{"delta":0.75,"premium":62.362259615384616,"strike":327.0673076923077,"iv":0.8625221153846153,"gamma":0.003512019230769231,"theta":-0.5194966346153845,"vega":0.33349663461538465,"rho":0.17139255031680206,"breakevenPct":4.404709733965768},{"delta":0.8,"premium":71.34508670520233,"strike":314.04624277456645,"iv":0.8609849710982659,"gamma":0.003061849710982658,"theta":-0.46035664739884385,"vega":0.2937601156069363,"rho":0.17922300489088686,"breakevenPct":3.322072246586803},{"delta":0.85,"premium":82.7338028169014,"strike":299.15492957746477,"iv":0.8676394366197183,"gamma":0.0025661971830985915,"theta":-0.391643661971831,"vega":0.24492676056338028,"rho":0.18518171641978964,"breakevenPct":2.383038175433303},{"delta":0.9,"premium":94.21726384364821,"strike":284.29967426710095,"iv":0.8350563517915309,"gamma":0.0019719869706840386,"theta":-0.2909198697068403,"vega":0.183814657980456,"rho":0.19103706001814,"breakevenPct":1.4790718795574227}],"put":[{"delta":0.15,"premium":8.659074733096084,"strike":294.66192170818505,"iv":0.9352448398576512,"gamma":0.0023398576512455517,"theta":-0.38752597864768684,"vega":0.24471886120996442,"rho":-0.05192200336807303,"breakevenPct":23.323633518742902},{"delta":0.2,"premium":12.24940119760479,"strike":311.1976047904192,"iv":0.9169994011976047,"gamma":0.002935928143712575,"theta":-0.4555916167664671,"vega":0.29415329341317364,"rho":-0.0697469820715228,"breakevenPct":19.853028527395608},{"delta":0.25,"premium":16.185026737967917,"strike":325.5080213903743,"iv":0.9014155080213904,"gamma":0.00336524064171123,"theta":-0.5065593582887701,"vega":0.3335614973262032,"rho":-0.08783570341555501,"breakevenPct":17.0715832031082},{"delta":0.3,"premium":21.442592592592593,"strike":337.68518518518516,"iv":0.924337962962963,"gamma":0.003576851851851852,"theta":-0.5677277777777778,"vega":0.3650435185185185,"rho":-0.10689727300208121,"breakevenPct":15.216463111905478},{"delta":0.35,"premium":26.556372549019606,"strike":350.12254901960785,"iv":0.9221705882352942,"gamma":0.003802450980392157,"theta":-0.6022316176470588,"vega":0.3893752450980392,"rho":-0.12584213815216647,"breakevenPct":13.253035798769911},{"delta":0.4,"premium":32.22463768115943,"strike":362.34299516908214,"iv":0.9179958937198067,"gamma":0.004023429951690822,"theta":-0.622750966183575,"vega":0.4057961352657005,"rho":-0.14524481779043244,"breakevenPct":11.496418904042173},{"delta":0.45,"premium":38.34890510948905,"strike":374.45255474452557,"iv":0.9117883211678832,"gamma":0.004144525547445255,"theta":-0.6312043795620438,"vega":0.41561532846715327,"rho":-0.1649688449159429,"breakevenPct":9.891782939668493},{"delta":0.5,"premium":45.87506426735218,"strike":386.99228791773777,"iv":0.9193012853470437,"gamma":0.004130077120822622,"theta":-0.6391645244215938,"vega":0.419059383033419,"rho":-0.1857700089024907,"breakevenPct":8.547661219735765},{"delta":0.55,"premium":53.40719602977668,"strike":399.50372208436727,"iv":0.9134813895781638,"gamma":0.0041,"theta":-0.6274245657568238,"vega":0.41606873449131515,"rho":-0.20657875585361857,"breakevenPct":7.212727599305475},{"delta":0.6,"premium":61.84927710843373,"strike":412.4578313253012,"iv":0.9070207228915662,"gamma":0.004075421686746988,"theta":-0.6039814457831325,"vega":0.4057768674698795,"rho":-0.22806159863921113,"breakevenPct":6.003068574566366},{"delta":0.65,"premium":71.00738993710692,"strike":425.8805031446541,"iv":0.8961921383647798,"gamma":0.003941194968553459,"theta":-0.5674732704402515,"vega":0.38909056603773584,"rho":-0.2501223871058195,"breakevenPct":4.859755172239361},{"delta":0.7,"premium":83.66276595744681,"strike":442.02127659574467,"iv":0.9068468085106384,"gamma":0.0036797872340425535,"theta":-0.5340936170212768,"vega":0.3650404255319149,"rho":-0.2748851782282114,"breakevenPct":3.925332268552847},{"delta":0.75,"premium":100.52455357142857,"strike":462.05357142857144,"iv":0.9294508928571429,"gamma":0.0032589285714285715,"theta":-0.49426964285714287,"vega":0.3335589285714286,"rho":-0.3029299721714498,"breakevenPct":3.075330333205665},{"delta":0.8,"premium":116.9747678018576,"strike":481.8266253869969,"iv":0.9229643962848296,"gamma":0.002863467492260062,"theta":-0.42361826625386995,"vega":0.2940566563467492,"rho":-0.33066635481148016,"breakevenPct":2.184488583072572},{"delta":0.85,"premium":136.83440860215055,"strike":504.73118279569894,"iv":0.9110010752688172,"gamma":0.0024053763440860217,"theta":-0.3360247311827957,"vega":0.2449956989247312,"rho":-0.3610659123586186,"breakevenPct":1.3681570526679974},{"delta":0.9,"premium":182.79041095890406,"strike":553.1506849315068,"iv":0.977,"gamma":0.0016684931506849318,"theta":-0.25507808219178085,"vega":0.1845123287671233,"rho":-0.41205816234418435,"breakevenPct":0.707701347827682}]}},"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"}}