{"symbol":"UNH","url":"https://intraalpha.com/companies/UNH","capturedAt":"2026-10-16T22:52:29.059Z","state":"ready","quote":{"symbol":"UNH","last_price":400.71,"prev_close":406.67,"regular_close":401.43,"change":-5.96,"change_pct":-1.4656,"regular_change":-5.24,"regular_change_pct":-1.2885,"extended_change":-0.72,"extended_change_pct":-0.1794,"bid":400.7,"ask":401,"bid_size":40,"ask_size":80,"volume":8119422,"vwap":401.469084,"open":410.35,"high":412.37,"low":395.5175,"close":401.43,"trade_count":160448,"last_trade_at":"2026-10-16T22:51:27.637300074Z","last_quote_at":"2026-10-16T22:51:27.082066993Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-16T18:52:18.827989552-04:00","next_open":"2026-10-19T09:30:00-04:00","next_close":"2026-10-19T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-16T16:00:00-04:00"},"fundamentals":{"symbol":"UNH","fetched_at":"2026-10-16T22:52:28.164618+00:00","name":"UnitedHealth Group Incorporated","exchange":"NYSE","currency":"USD","sector":"HEALTHCARE","industry":"HEALTHCARE PLANS","country":"USA","description":"UnitedHealth Group Incorporated is an American for-profit multinational managed healthcare and insurance company based in Minnetonka, Minnesota. It offers health care products and insurance services. In 2020, it was the second-largest healthcare company (behind CVS Health) by revenue with $257.1 billion, and the largest insurance company by net premiums. UnitedHealthcare revenues comprise 80% of the Group's overall revenue.","fiscal_year_end":"December","latest_quarter":"2026-09-30","market_cap":365024903000,"ebitda":28903000000,"pe_ratio":26.15,"peg_ratio":1.012,"book_value":115.44,"dividend_per_share":2.21,"dividend_yield":0.0056,"eps":15.55,"revenue_ttm":450059010000,"gross_profit_ttm":90226999000,"profit_margin":0.0353,"operating_margin_ttm":0.0582,"return_on_assets_ttm":0.0524,"return_on_equity_ttm":0.158,"quarterly_earnings_growth":0.759,"quarterly_revenue_growth":-0.004,"analyst_target_price":477.04,"analyst_number":7,"beta":0.615,"fifty_two_week_high":458.79,"fifty_two_week_low":252.96,"fifty_day_ma":387.35,"two_hundred_day_ma":358.75,"shares_outstanding":897595000,"forward_pe":16.58,"price_to_sales":0.811,"price_to_book":3.4,"ev_to_revenue":0.837,"ev_to_ebitda":14.7},"optionObservedAt":"2026-10-16T19:45:36.556Z","bars":[{"c":371,"h":371.2,"l":370.61,"n":162,"o":371.15,"t":"2026-10-09T08:00:00Z","v":2035,"vw":370.959201},{"c":371.03,"h":371.03,"l":371,"n":14,"o":371,"t":"2026-10-09T08:10:00Z","v":361,"vw":371.013298},{"c":371.5,"h":371.5,"l":371.5,"n":16,"o":371.5,"t":"2026-10-09T08:25:00Z","v":136,"vw":371.5},{"c":371.04,"h":371.04,"l":371.04,"n":2,"o":371.04,"t":"2026-10-09T09:40:00Z","v":51,"vw":371.04},{"c":371,"h":371.04,"l":371,"n":10,"o":371.04,"t":"2026-10-09T09:45:00Z","v":629,"vw":371.006667},{"c":371,"h":371,"l":371,"n":4,"o":371,"t":"2026-10-09T10:05:00Z","v":52,"vw":371},{"c":370.55,"h":370.55,"l":370.55,"n":2,"o":370.55,"t":"2026-10-09T10:20:00Z","v":201,"vw":370.55},{"c":371.05,"h":371.05,"l":371.05,"n":2,"o":371.05,"t":"2026-10-09T10:40:00Z","v":300,"vw":371.05},{"c":371.27,"h":371.4,"l":370.69,"n":71,"o":370.69,"t":"2026-10-09T11:00:00Z","v":1522,"vw":370.999599},{"c":371.5,"h":371.7,"l":371.25,"n":22,"o":371.25,"t":"2026-10-09T11:05:00Z","v":730,"vw":371.382419},{"c":371.2,"h":371.2,"l":371.2,"n":2,"o":371.2,"t":"2026-10-09T11:10:00Z","v":54,"vw":371.2},{"c":371.75,"h":371.75,"l":371.7,"n":14,"o":371.7,"t":"2026-10-09T11:20:00Z","v":502,"vw":371.721399},{"c":372.01,"h":372.01,"l":371.74,"n":32,"o":371.74,"t":"2026-10-09T11:25:00Z","v":1742,"vw":371.990811},{"c":372.8,"h":372.8,"l":372,"n":36,"o":372.02,"t":"2026-10-09T11:30:00Z","v":2433,"vw":372.436214},{"c":372.25,"h":372.25,"l":372.25,"n":20,"o":372.25,"t":"2026-10-09T11:35:00Z","v":355,"vw":372.25},{"c":372.5,"h":372.5,"l":372.25,"n":13,"o":372.25,"t":"2026-10-09T11:40:00Z","v":217,"vw":372.368421},{"c":372,"h":372.05,"l":372,"n":18,"o":372.05,"t":"2026-10-09T11:50:00Z","v":2292,"vw":372.023253},{"c":372.41,"h":372.41,"l":372.29,"n":6,"o":372.29,"t":"2026-10-09T11:55:00Z","v":683,"vw":372.401975},{"c":372.25,"h":372.4,"l":372.25,"n":21,"o":372.4,"t":"2026-10-09T12:00:00Z","v":350,"vw":372.285377},{"c":372.24,"h":372.24,"l":372.24,"n":8,"o":372.24,"t":"2026-10-09T12:05:00Z","v":307,"vw":372.24},{"c":372.26,"h":372.5,"l":372.26,"n":15,"o":372.5,"t":"2026-10-09T12:10:00Z","v":402,"vw":372.46},{"c":372.61,"h":372.75,"l":372.5,"n":19,"o":372.5,"t":"2026-10-09T12:15:00Z","v":943,"vw":372.541731},{"c":374.5,"h":374.8,"l":372.93,"n":103,"o":372.99,"t":"2026-10-09T12:20:00Z","v":3491,"vw":373.688017},{"c":374.39,"h":374.39,"l":374.3,"n":10,"o":374.3,"t":"2026-10-09T12:25:00Z","v":436,"vw":374.311538},{"c":374.24,"h":374.24,"l":373.91,"n":28,"o":374.05,"t":"2026-10-09T12:30:00Z","v":762,"vw":374.102404},{"c":374.0073,"h":374.24,"l":374.0065,"n":20,"o":374.24,"t":"2026-10-09T12:35:00Z","v":365,"vw":374.069244},{"c":374,"h":374,"l":374,"n":9,"o":374,"t":"2026-10-09T12:40:00Z","v":280,"vw":374},{"c":374.81,"h":374.95,"l":374.03,"n":71,"o":374.03,"t":"2026-10-09T12:45:00Z","v":2142,"vw":374.541265},{"c":374.07,"h":374.5,"l":374.07,"n":11,"o":374.4,"t":"2026-10-09T12:50:00Z","v":432,"vw":374.42125},{"c":374,"h":374.45,"l":374,"n":49,"o":374.41,"t":"2026-10-09T12:55:00Z","v":6465,"vw":374.025525},{"c":374.052,"h":374.8,"l":374,"n":17,"o":374.8,"t":"2026-10-09T13:00:00Z","v":1371,"vw":374.292464},{"c":374.3,"h":374.3,"l":374.05,"n":9,"o":374.05,"t":"2026-10-09T13:05:00Z","v":174,"vw":374.135616},{"c":375,"h":375,"l":374.49,"n":61,"o":374.49,"t":"2026-10-09T13:10:00Z","v":1630,"vw":374.704215},{"c":373,"h":375.1,"l":373,"n":61,"o":375.1,"t":"2026-10-09T13:15:00Z","v":1548,"vw":374.556909},{"c":372.64,"h":373.02,"l":372.2,"n":66,"o":373.02,"t":"2026-10-09T13:20:00Z","v":1137,"vw":372.674911},{"c":372.645,"h":373,"l":372.645,"n":30,"o":373,"t":"2026-10-09T13:25:00Z","v":857,"vw":372.889107},{"c":378.535,"h":378.9,"l":373.02,"n":4658,"o":373.94,"t":"2026-10-09T13:30:00Z","v":256725,"vw":376.565582},{"c":384.17,"h":384.5,"l":377.83,"n":6196,"o":378.39,"t":"2026-10-09T13:35:00Z","v":299888,"vw":381.263139},{"c":383.46,"h":386.06,"l":383,"n":5316,"o":383.98,"t":"2026-10-09T13:40:00Z","v":297804,"vw":384.877694},{"c":384.82,"h":387.52,"l":383.31,"n":4771,"o":383.31,"t":"2026-10-09T13:45:00Z","v":177240,"vw":386.237633},{"c":381.59,"h":385.2,"l":379.71,"n":3462,"o":384.76,"t":"2026-10-09T13:50:00Z","v":159938,"vw":382.472188},{"c":380.415,"h":382.5,"l":379.82,"n":3755,"o":381.73,"t":"2026-10-09T13:55:00Z","v":203461,"vw":381.142585},{"c":376.51,"h":380.9799,"l":376,"n":3364,"o":380.415,"t":"2026-10-09T14:00:00Z","v":113643,"vw":379.056883},{"c":378.725,"h":379.165,"l":375.1,"n":3477,"o":376.5,"t":"2026-10-09T14:05:00Z","v":145954,"vw":376.440597},{"c":376.89,"h":379.2,"l":376.65,"n":2649,"o":378.725,"t":"2026-10-09T14:10:00Z","v":119171,"vw":377.947613},{"c":375.12,"h":376.94,"l":374.8001,"n":2768,"o":376.905,"t":"2026-10-09T14:15:00Z","v":89399,"vw":375.71113},{"c":376.415,"h":376.64,"l":374.8529,"n":2219,"o":374.96,"t":"2026-10-09T14:20:00Z","v":72985,"vw":375.650658},{"c":376.9975,"h":377.69,"l":376.39,"n":2832,"o":376.5,"t":"2026-10-09T14:25:00Z","v":115399,"vw":377.025754},{"c":375.915,"h":377.33,"l":375.61,"n":1977,"o":377.11,"t":"2026-10-09T14:30:00Z","v":52086,"vw":376.603949},{"c":376.19,"h":376.69,"l":375.6364,"n":1548,"o":375.94,"t":"2026-10-09T14:35:00Z","v":37384,"vw":376.218916},{"c":375.99,"h":376.65,"l":375.72,"n":1594,"o":376.08,"t":"2026-10-09T14:40:00Z","v":39754,"vw":376.152958},{"c":374.5,"h":376.14,"l":374.4805,"n":1745,"o":376,"t":"2026-10-09T14:45:00Z","v":44080,"vw":375.37564},{"c":373.91,"h":374.55,"l":373.5001,"n":1617,"o":374.5,"t":"2026-10-09T14:50:00Z","v":47409,"vw":374.14686},{"c":374.46,"h":375.24,"l":373.87,"n":1423,"o":374.0181,"t":"2026-10-09T14:55:00Z","v":41057,"vw":374.554956},{"c":374.195,"h":374.87,"l":373.8,"n":1532,"o":374.485,"t":"2026-10-09T15:00:00Z","v":44862,"vw":374.23636},{"c":375.1,"h":375.34,"l":374.195,"n":1330,"o":374.195,"t":"2026-10-09T15:05:00Z","v":41075,"vw":374.72184},{"c":376.15,"h":376.8,"l":375.1,"n":1765,"o":375.1,"t":"2026-10-09T15:10:00Z","v":57112,"vw":376.062938},{"c":376.44,"h":376.735,"l":376.14,"n":1458,"o":376.175,"t":"2026-10-09T15:15:00Z","v":38324,"vw":376.398438},{"c":375.385,"h":376.75,"l":375.27,"n":1430,"o":376.45,"t":"2026-10-09T15:20:00Z","v":37688,"vw":375.998014},{"c":376.16,"h":376.265,"l":375.27,"n":1320,"o":375.385,"t":"2026-10-09T15:25:00Z","v":34926,"vw":375.759587},{"c":375.44,"h":376.07,"l":375.08,"n":1203,"o":376.07,"t":"2026-10-09T15:30:00Z","v":29762,"vw":375.45604},{"c":374.3,"h":375.48,"l":374.3,"n":1447,"o":375.445,"t":"2026-10-09T15:35:00Z","v":42811,"vw":374.988813},{"c":375.14,"h":375.25,"l":374.13,"n":1277,"o":374.25,"t":"2026-10-09T15:40:00Z","v":33444,"vw":374.670931},{"c":374.68,"h":375.505,"l":374.52,"n":1229,"o":375.085,"t":"2026-10-09T15:45:00Z","v":32305,"vw":374.937689},{"c":374.93,"h":375.195,"l":374.42,"n":1250,"o":374.715,"t":"2026-10-09T15:50:00Z","v":31683,"vw":374.765447},{"c":374.92,"h":374.96,"l":374.26,"n":1190,"o":374.85,"t":"2026-10-09T15:55:00Z","v":33048,"vw":374.579733},{"c":375.5,"h":375.87,"l":374.91,"n":1320,"o":375.01,"t":"2026-10-09T16:00:00Z","v":54997,"vw":375.413406},{"c":375.25,"h":375.96,"l":375.22,"n":1369,"o":375.49,"t":"2026-10-09T16:05:00Z","v":55778,"vw":375.616334},{"c":376.2,"h":376.31,"l":375.25,"n":1171,"o":375.435,"t":"2026-10-09T16:10:00Z","v":44836,"vw":376.078173},{"c":376.86,"h":377.24,"l":376.15,"n":1536,"o":376.205,"t":"2026-10-09T16:15:00Z","v":69700,"vw":376.719587},{"c":377.295,"h":377.41,"l":376.76,"n":1256,"o":376.91,"t":"2026-10-09T16:20:00Z","v":51507,"vw":377.135102},{"c":377.22,"h":377.6,"l":377.115,"n":1266,"o":377.285,"t":"2026-10-09T16:25:00Z","v":51642,"vw":377.355369},{"c":377.2,"h":377.5,"l":377.11,"n":1296,"o":377.22,"t":"2026-10-09T16:30:00Z","v":67222,"vw":377.307931},{"c":376.885,"h":377.385,"l":376.51,"n":1358,"o":377.2,"t":"2026-10-09T16:35:00Z","v":63075,"vw":377.053066},{"c":377.28,"h":377.52,"l":376.885,"n":1021,"o":376.885,"t":"2026-10-09T16:40:00Z","v":41642,"vw":377.177393},{"c":377.805,"h":377.865,"l":377.23,"n":1413,"o":377.345,"t":"2026-10-09T16:45:00Z","v":57095,"vw":377.504801},{"c":377.73,"h":378,"l":377.4171,"n":1645,"o":377.805,"t":"2026-10-09T16:50:00Z","v":94496,"vw":377.725521},{"c":377.5,"h":377.8552,"l":377.2701,"n":1331,"o":377.73,"t":"2026-10-09T16:55:00Z","v":60752,"vw":377.596434},{"c":378.22,"h":378.525,"l":377.5,"n":1377,"o":377.6,"t":"2026-10-09T17:00:00Z","v":52273,"vw":378.159589},{"c":378.05,"h":378.4,"l":377.8225,"n":1321,"o":378.27,"t":"2026-10-09T17:05:00Z","v":52319,"vw":378.046616},{"c":378.185,"h":378.41,"l":377.95,"n":1509,"o":378.05,"t":"2026-10-09T17:10:00Z","v":62713,"vw":378.171773},{"c":377.845,"h":378.49,"l":377.72,"n":1417,"o":378.18,"t":"2026-10-09T17:15:00Z","v":54575,"vw":378.11383},{"c":377.695,"h":377.99,"l":377.18,"n":1383,"o":377.82,"t":"2026-10-09T17:20:00Z","v":48208,"vw":377.66498},{"c":378.045,"h":378.114,"l":377.23,"n":1241,"o":377.66,"t":"2026-10-09T17:25:00Z","v":38756,"vw":377.748885},{"c":378.8675,"h":378.94,"l":377.89,"n":1321,"o":378.1,"t":"2026-10-09T17:30:00Z","v":44096,"vw":378.547418},{"c":378.58,"h":379.09,"l":378.41,"n":1104,"o":378.8675,"t":"2026-10-09T17:35:00Z","v":46589,"vw":378.86052},{"c":378.525,"h":378.62,"l":378.21,"n":1085,"o":378.575,"t":"2026-10-09T17:40:00Z","v":36541,"vw":378.512165},{"c":378.25,"h":378.55,"l":378.1,"n":1122,"o":378.525,"t":"2026-10-09T17:45:00Z","v":35760,"vw":378.412027},{"c":378.185,"h":378.47,"l":377.3201,"n":1168,"o":378.25,"t":"2026-10-09T17:50:00Z","v":36737,"vw":378.139793},{"c":378.65,"h":378.8,"l":378.185,"n":880,"o":378.185,"t":"2026-10-09T17:55:00Z","v":32369,"vw":378.491383},{"c":379.545,"h":379.61,"l":378.55,"n":1184,"o":378.59,"t":"2026-10-09T18:00:00Z","v":39510,"vw":379.058334},{"c":379.6325,"h":379.92,"l":379.44,"n":1386,"o":379.45,"t":"2026-10-09T18:05:00Z","v":47846,"vw":379.691789},{"c":380.15,"h":380.29,"l":379.665,"n":1425,"o":379.665,"t":"2026-10-09T18:10:00Z","v":52288,"vw":379.973583},{"c":380.41,"h":380.63,"l":380.07,"n":1452,"o":380.15,"t":"2026-10-09T18:15:00Z","v":58364,"vw":380.345777},{"c":380.59,"h":380.71,"l":380.24,"n":1110,"o":380.35,"t":"2026-10-09T18:20:00Z","v":41913,"vw":380.550991},{"c":380.875,"h":381.04,"l":380.5,"n":1593,"o":380.635,"t":"2026-10-09T18:25:00Z","v":55237,"vw":380.794496},{"c":381.75,"h":381.82,"l":380.66,"n":1666,"o":380.84,"t":"2026-10-09T18:30:00Z","v":64122,"vw":381.123412},{"c":381.69,"h":382.11,"l":381.48,"n":1643,"o":381.75,"t":"2026-10-09T18:35:00Z","v":77502,"vw":381.841624},{"c":381.18,"h":381.84,"l":381.1597,"n":1485,"o":381.745,"t":"2026-10-09T18:40:00Z","v":86830,"vw":381.510589},{"c":381.73,"h":381.84,"l":381.065,"n":1534,"o":381.18,"t":"2026-10-09T18:45:00Z","v":53608,"vw":381.526387},{"c":381.83,"h":382.5,"l":381.53,"n":1999,"o":381.685,"t":"2026-10-09T18:50:00Z","v":76426,"vw":382.140445},{"c":382.75,"h":382.8,"l":381.78,"n":1646,"o":381.94,"t":"2026-10-09T18:55:00Z","v":72149,"vw":382.233815},{"c":382.93,"h":383.09,"l":382.7,"n":2034,"o":382.77,"t":"2026-10-09T19:00:00Z","v":88853,"vw":382.920004},{"c":382.155,"h":382.98,"l":381.905,"n":1849,"o":382.98,"t":"2026-10-09T19:05:00Z","v":74243,"vw":382.551946},{"c":381.59,"h":382.2751,"l":381.52,"n":1612,"o":382.155,"t":"2026-10-09T19:10:00Z","v":58342,"vw":381.77821},{"c":382.43,"h":382.97,"l":381.55,"n":1886,"o":381.63,"t":"2026-10-09T19:15:00Z","v":69041,"vw":382.120103},{"c":382.25,"h":382.84,"l":382.0901,"n":1712,"o":382.3375,"t":"2026-10-09T19:20:00Z","v":61905,"vw":382.507496},{"c":381.69,"h":382.26,"l":381.1,"n":1976,"o":382.26,"t":"2026-10-09T19:25:00Z","v":75586,"vw":381.636864},{"c":381.715,"h":381.99,"l":381.4,"n":2048,"o":381.62,"t":"2026-10-09T19:30:00Z","v":75233,"vw":381.710021},{"c":381.88,"h":382,"l":381.51,"n":1539,"o":381.6,"t":"2026-10-09T19:35:00Z","v":43130,"vw":381.765056},{"c":382.41,"h":382.59,"l":381.9225,"n":2405,"o":381.925,"t":"2026-10-09T19:40:00Z","v":100026,"vw":382.248222},{"c":382.085,"h":382.8233,"l":381.84,"n":3213,"o":382.3402,"t":"2026-10-09T19:45:00Z","v":123322,"vw":382.41173},{"c":378.9,"h":382.08,"l":378.66,"n":5802,"o":382.08,"t":"2026-10-09T19:50:00Z","v":206102,"vw":379.99044},{"c":379.48,"h":379.5,"l":378.02,"n":13567,"o":378.95,"t":"2026-10-09T19:55:00Z","v":569109,"vw":378.760173},{"c":379.8344,"h":379.8651,"l":379.0148,"n":212,"o":379.49,"t":"2026-10-09T20:00:00Z","v":1100366,"vw":379.301426},{"c":379.33,"h":379.75,"l":379,"n":18,"o":379.75,"t":"2026-10-09T20:05:00Z","v":2300,"vw":379.674921},{"c":379.3,"h":379.3,"l":379.3,"n":7,"o":379.3,"t":"2026-10-09T20:10:00Z","v":348,"vw":379.3},{"c":379.1,"h":379.1,"l":379.1,"n":15,"o":379.1,"t":"2026-10-09T20:15:00Z","v":108,"vw":379.1},{"c":379.687,"h":379.687,"l":379.687,"n":2,"o":379.687,"t":"2026-10-09T20:20:00Z","v":293,"vw":379.687},{"c":379.46,"h":379.48,"l":379.46,"n":6,"o":379.48,"t":"2026-10-09T20:25:00Z","v":203,"vw":379.470417},{"c":379.4501,"h":379.4501,"l":379.4501,"n":5,"o":379.4501,"t":"2026-10-09T20:30:00Z","v":226,"vw":379.4501},{"c":379.46,"h":379.49,"l":379.46,"n":10,"o":379.49,"t":"2026-10-09T20:35:00Z","v":282,"vw":379.465709},{"c":379.69,"h":379.69,"l":379.5,"n":13,"o":379.6,"t":"2026-10-09T20:40:00Z","v":615,"vw":379.636004},{"c":379.5,"h":379.6779,"l":379.5,"n":3,"o":379.6779,"t":"2026-10-09T20:45:00Z","v":201,"vw":379.58895},{"c":380,"h":380,"l":379.3,"n":50,"o":379.65,"t":"2026-10-09T20:50:00Z","v":1552,"vw":379.691712},{"c":379.7,"h":379.7,"l":379.7,"n":6,"o":379.7,"t":"2026-10-09T20:55:00Z","v":439,"vw":379.7},{"c":379.68,"h":379.7785,"l":379.68,"n":5,"o":379.7785,"t":"2026-10-09T21:10:00Z","v":125,"vw":379.715495},{"c":379.6,"h":379.6,"l":379.3,"n":4,"o":379.3,"t":"2026-10-09T21:15:00Z","v":121,"vw":379.45},{"c":379.65,"h":379.65,"l":379.65,"n":1,"o":379.65,"t":"2026-10-09T21:20:00Z","v":47,"vw":379.65},{"c":379.64,"h":379.64,"l":379.64,"n":1,"o":379.64,"t":"2026-10-09T21:25:00Z","v":40,"vw":379.64},{"c":379.5465,"h":379.5465,"l":379.5465,"n":2,"o":379.5465,"t":"2026-10-09T21:30:00Z","v":54,"vw":379.5465},{"c":379.8,"h":379.8,"l":379.61,"n":4,"o":379.61,"t":"2026-10-09T21:35:00Z","v":125,"vw":379.727619},{"c":379.61,"h":379.79,"l":379.61,"n":11,"o":379.79,"t":"2026-10-09T21:40:00Z","v":201,"vw":379.71},{"c":379.799,"h":379.799,"l":379.799,"n":5,"o":379.799,"t":"2026-10-09T21:50:00Z","v":327,"vw":379.799},{"c":379.7,"h":379.8,"l":379.7,"n":5,"o":379.8,"t":"2026-10-09T22:00:00Z","v":168,"vw":379.733333},{"c":379.3,"h":379.3,"l":379.3,"n":2,"o":379.3,"t":"2026-10-09T22:10:00Z","v":71,"vw":379.3},{"c":379.68,"h":379.68,"l":379.68,"n":2,"o":379.68,"t":"2026-10-09T22:15:00Z","v":105,"vw":379.68},{"c":379.6426,"h":379.6426,"l":379.59,"n":37,"o":379.59,"t":"2026-10-09T22:25:00Z","v":1472,"vw":379.604232},{"c":379.66,"h":379.66,"l":379.6454,"n":5,"o":379.6454,"t":"2026-10-09T22:35:00Z","v":1105,"vw":379.658673},{"c":379.487,"h":379.487,"l":379.487,"n":3,"o":379.487,"t":"2026-10-09T22:40:00Z","v":43,"vw":379.487},{"c":379.5,"h":379.5,"l":379.5,"n":6,"o":379.5,"t":"2026-10-09T22:45:00Z","v":214,"vw":379.5},{"c":379.55,"h":379.55,"l":379.55,"n":1,"o":379.55,"t":"2026-10-09T22:50:00Z","v":75,"vw":379.55},{"c":379.3,"h":379.3,"l":379.3,"n":1,"o":379.3,"t":"2026-10-09T23:00:00Z","v":50,"vw":379.3},{"c":379.5875,"h":379.5875,"l":379.5875,"n":1,"o":379.5875,"t":"2026-10-09T23:05:00Z","v":100,"vw":379.5875},{"c":379.59,"h":379.59,"l":379.59,"n":2,"o":379.59,"t":"2026-10-09T23:20:00Z","v":51,"vw":379.59},{"c":379.57,"h":379.59,"l":379.57,"n":3,"o":379.59,"t":"2026-10-09T23:25:00Z","v":150,"vw":379.576667},{"c":379.59,"h":379.59,"l":379.59,"n":1,"o":379.59,"t":"2026-10-09T23:35:00Z","v":50,"vw":379.59},{"c":379.9803,"h":380,"l":379.76,"n":33,"o":379.76,"t":"2026-10-09T23:55:00Z","v":1329,"vw":379.98163},{"c":380.58,"h":381.2,"l":380.12,"n":275,"o":380.12,"t":"2026-10-12T08:00:00Z","v":5343,"vw":380.780934},{"c":380.86,"h":380.86,"l":380.86,"n":10,"o":380.86,"t":"2026-10-12T08:05:00Z","v":140,"vw":380.86},{"c":381.09,"h":381.13,"l":381.09,"n":11,"o":381.1,"t":"2026-10-12T08:35:00Z","v":368,"vw":381.104498},{"c":381.09,"h":381.09,"l":381.08,"n":6,"o":381.08,"t":"2026-10-12T08:40:00Z","v":405,"vw":381.088592},{"c":380.81,"h":380.81,"l":380.81,"n":1,"o":380.81,"t":"2026-10-12T08:45:00Z","v":50,"vw":380.81},{"c":380.71,"h":380.71,"l":380.71,"n":9,"o":380.71,"t":"2026-10-12T08:50:00Z","v":217,"vw":380.71},{"c":380.68,"h":380.68,"l":380.68,"n":2,"o":380.68,"t":"2026-10-12T09:25:00Z","v":202,"vw":380.68},{"c":380.7,"h":380.7,"l":380.7,"n":2,"o":380.7,"t":"2026-10-12T09:35:00Z","v":106,"vw":380.7},{"c":380.51,"h":380.51,"l":380.38,"n":17,"o":380.38,"t":"2026-10-12T09:40:00Z","v":230,"vw":380.452222},{"c":380.637,"h":380.7,"l":380.637,"n":12,"o":380.64,"t":"2026-10-12T09:50:00Z","v":262,"vw":380.669412},{"c":380.7,"h":380.7,"l":380.19,"n":8,"o":380.19,"t":"2026-10-12T09:55:00Z","v":576,"vw":380.661143},{"c":380.55,"h":380.55,"l":380.55,"n":4,"o":380.55,"t":"2026-10-12T10:25:00Z","v":67,"vw":380.55},{"c":380.32,"h":380.36,"l":380.32,"n":25,"o":380.36,"t":"2026-10-12T10:55:00Z","v":301,"vw":380.343871},{"c":380.37,"h":380.39,"l":380.22,"n":56,"o":380.39,"t":"2026-10-12T11:00:00Z","v":1555,"vw":380.378075},{"c":380.2,"h":380.3524,"l":380.15,"n":27,"o":380.3524,"t":"2026-10-12T11:05:00Z","v":833,"vw":380.223815},{"c":380.11,"h":380.11,"l":380.11,"n":2,"o":380.11,"t":"2026-10-12T11:10:00Z","v":42,"vw":380.11},{"c":380.8538,"h":380.8538,"l":380.46,"n":11,"o":380.46,"t":"2026-10-12T11:15:00Z","v":916,"vw":380.504247},{"c":380.52,"h":380.52,"l":380.52,"n":3,"o":380.52,"t":"2026-10-12T11:20:00Z","v":51,"vw":380.52},{"c":379.26,"h":380.49,"l":379.26,"n":113,"o":380.34,"t":"2026-10-12T11:25:00Z","v":1824,"vw":379.940342},{"c":379.9,"h":379.9,"l":379.9,"n":3,"o":379.9,"t":"2026-10-12T11:35:00Z","v":65,"vw":379.9},{"c":380.46,"h":380.46,"l":379.8,"n":36,"o":379.8537,"t":"2026-10-12T11:50:00Z","v":883,"vw":380.050586},{"c":380.8585,"h":380.8585,"l":380.8585,"n":5,"o":380.8585,"t":"2026-10-12T12:25:00Z","v":138,"vw":380.8585},{"c":380.67,"h":381,"l":380.3,"n":40,"o":380.9,"t":"2026-10-12T12:30:00Z","v":1580,"vw":380.425919},{"c":380.4,"h":380.6,"l":380.3,"n":21,"o":380.6,"t":"2026-10-12T12:35:00Z","v":1226,"vw":380.552402},{"c":380.9229,"h":380.9229,"l":380.4,"n":15,"o":380.49,"t":"2026-10-12T12:40:00Z","v":2345,"vw":380.873684},{"c":380.6652,"h":380.74,"l":380.5,"n":3,"o":380.74,"t":"2026-10-12T12:45:00Z","v":900,"vw":380.635067},{"c":380.5,"h":380.5,"l":380.49,"n":14,"o":380.49,"t":"2026-10-12T12:50:00Z","v":231,"vw":380.495208},{"c":380.4,"h":380.4,"l":380.4,"n":4,"o":380.4,"t":"2026-10-12T12:55:00Z","v":150,"vw":380.4},{"c":380.8338,"h":380.8338,"l":380.2,"n":91,"o":380.2,"t":"2026-10-12T13:00:00Z","v":1356,"vw":380.288892},{"c":380.8076,"h":380.8076,"l":380.8076,"n":11,"o":380.8076,"t":"2026-10-12T13:05:00Z","v":160,"vw":380.8076},{"c":380.45,"h":380.46,"l":380.45,"n":25,"o":380.46,"t":"2026-10-12T13:15:00Z","v":297,"vw":380.454565},{"c":381.11,"h":381.39,"l":380.5,"n":66,"o":380.5,"t":"2026-10-12T13:20:00Z","v":2614,"vw":381.141007},{"c":382,"h":382,"l":381.5,"n":46,"o":381.5,"t":"2026-10-12T13:25:00Z","v":1371,"vw":381.975468},{"c":376.74,"h":382.98,"l":376.2001,"n":3640,"o":382.98,"t":"2026-10-12T13:30:00Z","v":252357,"vw":379.384946},{"c":376,"h":377.08,"l":375.61,"n":2265,"o":376.83,"t":"2026-10-12T13:35:00Z","v":95861,"vw":376.283788},{"c":376.86,"h":378,"l":375.85,"n":1928,"o":376,"t":"2026-10-12T13:40:00Z","v":94541,"vw":376.374995},{"c":376.15,"h":377.1,"l":375.62,"n":1747,"o":376.99,"t":"2026-10-12T13:45:00Z","v":62148,"vw":376.335827},{"c":376.345,"h":377.23,"l":375.95,"n":1173,"o":376.449,"t":"2026-10-12T13:50:00Z","v":48850,"vw":376.477186},{"c":376.545,"h":376.67,"l":375.81,"n":1144,"o":376.4,"t":"2026-10-12T13:55:00Z","v":44917,"vw":376.223723},{"c":376.94,"h":377.13,"l":376.33,"n":1156,"o":376.47,"t":"2026-10-12T14:00:00Z","v":28471,"vw":376.737215},{"c":378.37,"h":378.5,"l":376.7216,"n":1145,"o":376.7216,"t":"2026-10-12T14:05:00Z","v":35035,"vw":377.733782},{"c":378.165,"h":378.79,"l":377.6834,"n":1543,"o":378.355,"t":"2026-10-12T14:10:00Z","v":70531,"vw":378.311556},{"c":377.55,"h":378.38,"l":377.29,"n":1060,"o":378.165,"t":"2026-10-12T14:15:00Z","v":24209,"vw":377.714611},{"c":377.936,"h":378.31,"l":377.685,"n":1058,"o":377.725,"t":"2026-10-12T14:20:00Z","v":24544,"vw":377.9625},{"c":378.045,"h":378.72,"l":377.7925,"n":1324,"o":377.885,"t":"2026-10-12T14:25:00Z","v":38126,"vw":378.299685},{"c":377.74,"h":378.3,"l":377.15,"n":1202,"o":378.115,"t":"2026-10-12T14:30:00Z","v":30803,"vw":377.887325},{"c":378.05,"h":378.16,"l":377.7,"n":960,"o":377.83,"t":"2026-10-12T14:35:00Z","v":22067,"vw":377.942151},{"c":377.07,"h":378.13,"l":376.83,"n":1172,"o":378.04,"t":"2026-10-12T14:40:00Z","v":25432,"vw":377.647886},{"c":375.9,"h":377.31,"l":375.66,"n":1900,"o":377.07,"t":"2026-10-12T14:45:00Z","v":62965,"vw":376.413795},{"c":376.1,"h":376.56,"l":375.85,"n":1443,"o":375.99,"t":"2026-10-12T14:50:00Z","v":41192,"vw":376.152512},{"c":376.12,"h":376.635,"l":376,"n":1262,"o":376.17,"t":"2026-10-12T14:55:00Z","v":34557,"vw":376.269415},{"c":376.32,"h":376.34,"l":375.5,"n":1458,"o":376.1,"t":"2026-10-12T15:00:00Z","v":48940,"vw":375.902922},{"c":376.645,"h":376.82,"l":376.19,"n":1236,"o":376.255,"t":"2026-10-12T15:05:00Z","v":57610,"vw":376.422373},{"c":376.62,"h":376.88,"l":376.5,"n":1302,"o":376.645,"t":"2026-10-12T15:10:00Z","v":28509,"vw":376.664674},{"c":375.76,"h":377.1,"l":375.75,"n":1357,"o":376.65,"t":"2026-10-12T15:15:00Z","v":91589,"vw":376.468446},{"c":375.72,"h":376.2599,"l":375.38,"n":1158,"o":375.76,"t":"2026-10-12T15:20:00Z","v":33600,"vw":375.715148},{"c":375.645,"h":375.95,"l":375.41,"n":1422,"o":375.68,"t":"2026-10-12T15:25:00Z","v":51197,"vw":375.624839},{"c":375.065,"h":375.66,"l":374.84,"n":1730,"o":375.6,"t":"2026-10-12T15:30:00Z","v":61305,"vw":375.288724},{"c":376.16,"h":376.35,"l":374.995,"n":1365,"o":375.11,"t":"2026-10-12T15:35:00Z","v":55470,"vw":375.4065},{"c":376.105,"h":376.595,"l":376.105,"n":998,"o":376.15,"t":"2026-10-12T15:40:00Z","v":22455,"vw":376.313797},{"c":375.54,"h":376.07,"l":375.37,"n":1072,"o":376.07,"t":"2026-10-12T15:45:00Z","v":56283,"vw":375.710929},{"c":375.605,"h":375.84,"l":375.4,"n":994,"o":375.51,"t":"2026-10-12T15:50:00Z","v":29421,"vw":375.630109},{"c":375.8,"h":376.09,"l":375.59,"n":1089,"o":375.605,"t":"2026-10-12T15:55:00Z","v":25979,"vw":375.888711},{"c":376.04,"h":376.335,"l":375.71,"n":1540,"o":375.91,"t":"2026-10-12T16:00:00Z","v":65409,"vw":376.001895},{"c":376.37,"h":376.56,"l":375.935,"n":1085,"o":376.04,"t":"2026-10-12T16:05:00Z","v":36051,"vw":376.265164},{"c":376.45,"h":376.66,"l":375.89,"n":1417,"o":376.33,"t":"2026-10-12T16:10:00Z","v":41985,"vw":376.374119},{"c":376.485,"h":376.66,"l":376.21,"n":1027,"o":376.55,"t":"2026-10-12T16:15:00Z","v":25049,"vw":376.473489},{"c":376.16,"h":376.46,"l":375.9,"n":1149,"o":376.42,"t":"2026-10-12T16:20:00Z","v":32982,"vw":376.127634},{"c":376.66,"h":376.93,"l":376.055,"n":1589,"o":376.17,"t":"2026-10-12T16:25:00Z","v":52188,"vw":376.570751},{"c":377.1,"h":377.29,"l":376.48,"n":1287,"o":376.48,"t":"2026-10-12T16:30:00Z","v":48768,"vw":376.857783},{"c":377.38,"h":377.4,"l":376.95,"n":920,"o":377.035,"t":"2026-10-12T16:35:00Z","v":25806,"vw":377.242611},{"c":377.62,"h":377.7057,"l":377.355,"n":977,"o":377.4,"t":"2026-10-12T16:40:00Z","v":26508,"vw":377.492334},{"c":377.46,"h":377.84,"l":377.365,"n":1066,"o":377.5,"t":"2026-10-12T16:45:00Z","v":28531,"vw":377.586848},{"c":376.235,"h":377.47,"l":376.1327,"n":1592,"o":377.46,"t":"2026-10-12T16:50:00Z","v":76336,"vw":376.892869},{"c":376.08,"h":377.215,"l":375.81,"n":1378,"o":376.36,"t":"2026-10-12T16:55:00Z","v":42698,"vw":376.590648},{"c":376.28,"h":376.52,"l":375.385,"n":3706,"o":376.08,"t":"2026-10-12T17:00:00Z","v":214396,"vw":375.978305},{"c":374.15,"h":376.43,"l":374.1,"n":1757,"o":376.25,"t":"2026-10-12T17:05:00Z","v":60546,"vw":375.620373},{"c":374.995,"h":375.32,"l":373.67,"n":2205,"o":374.11,"t":"2026-10-12T17:10:00Z","v":76919,"vw":374.577862},{"c":375.639,"h":375.64,"l":374.685,"n":1241,"o":375.1,"t":"2026-10-12T17:15:00Z","v":38730,"vw":375.144333},{"c":375.58,"h":376.424,"l":375.18,"n":2175,"o":375.635,"t":"2026-10-12T17:20:00Z","v":82397,"vw":375.776555},{"c":376.3825,"h":376.46,"l":375.3007,"n":1359,"o":375.5,"t":"2026-10-12T17:25:00Z","v":44597,"vw":375.973416},{"c":376.3535,"h":376.71,"l":375.91,"n":1255,"o":376.385,"t":"2026-10-12T17:30:00Z","v":27940,"vw":376.302797},{"c":375.99,"h":376.52,"l":375.5472,"n":1108,"o":376.52,"t":"2026-10-12T17:35:00Z","v":33752,"vw":376.059271},{"c":375.71,"h":375.98,"l":375.1601,"n":1088,"o":375.98,"t":"2026-10-12T17:40:00Z","v":25905,"vw":375.54314},{"c":376.095,"h":376.35,"l":375.5935,"n":927,"o":375.75,"t":"2026-10-12T17:45:00Z","v":21553,"vw":375.982855},{"c":376.595,"h":376.7,"l":376.02,"n":1211,"o":376.07,"t":"2026-10-12T17:50:00Z","v":26128,"vw":376.318707},{"c":376.15,"h":376.81,"l":375.86,"n":1436,"o":376.59,"t":"2026-10-12T17:55:00Z","v":53969,"vw":376.378663},{"c":376.405,"h":376.74,"l":376.07,"n":1648,"o":376.075,"t":"2026-10-12T18:00:00Z","v":89228,"vw":376.532486},{"c":376.45,"h":376.82,"l":376.13,"n":1258,"o":376.405,"t":"2026-10-12T18:05:00Z","v":42386,"vw":376.498945},{"c":376.65,"h":376.6992,"l":376.2317,"n":1027,"o":376.44,"t":"2026-10-12T18:10:00Z","v":32661,"vw":376.559125},{"c":376.68,"h":377,"l":376.22,"n":1628,"o":376.575,"t":"2026-10-12T18:15:00Z","v":63912,"vw":376.618309},{"c":376.52,"h":376.94,"l":376.235,"n":1185,"o":376.58,"t":"2026-10-12T18:20:00Z","v":32097,"vw":376.590035},{"c":376.955,"h":377.1,"l":376.52,"n":1099,"o":376.61,"t":"2026-10-12T18:25:00Z","v":30768,"vw":376.793842},{"c":377.383,"h":377.4,"l":376.5,"n":1016,"o":376.95,"t":"2026-10-12T18:30:00Z","v":33884,"vw":377.103644},{"c":377.01,"h":377.5,"l":376.985,"n":1440,"o":377.39,"t":"2026-10-12T18:35:00Z","v":56842,"vw":377.294466},{"c":376.9,"h":377.275,"l":376.87,"n":1098,"o":377.0175,"t":"2026-10-12T18:40:00Z","v":35066,"vw":377.054668},{"c":377.215,"h":377.5,"l":376.84,"n":1180,"o":376.9,"t":"2026-10-12T18:45:00Z","v":29686,"vw":377.122546},{"c":377.4,"h":377.73,"l":376.91,"n":1336,"o":377.21,"t":"2026-10-12T18:50:00Z","v":45791,"vw":377.410197},{"c":377.54,"h":377.625,"l":377.1101,"n":1397,"o":377.41,"t":"2026-10-12T18:55:00Z","v":36276,"vw":377.396365},{"c":377.26,"h":377.67,"l":377.175,"n":1212,"o":377.6,"t":"2026-10-12T19:00:00Z","v":27958,"vw":377.378381},{"c":377.06,"h":377.42,"l":376.84,"n":1448,"o":377.26,"t":"2026-10-12T19:05:00Z","v":38384,"vw":377.113185},{"c":377.855,"h":377.94,"l":377.02,"n":1541,"o":377.03,"t":"2026-10-12T19:10:00Z","v":61591,"vw":377.697183},{"c":377.535,"h":377.94,"l":377.365,"n":1234,"o":377.855,"t":"2026-10-12T19:15:00Z","v":40387,"vw":377.583314},{"c":377.9,"h":377.91,"l":377.47,"n":1247,"o":377.535,"t":"2026-10-12T19:20:00Z","v":38795,"vw":377.641767},{"c":377.605,"h":378.17,"l":377.115,"n":1776,"o":377.92,"t":"2026-10-12T19:25:00Z","v":63878,"vw":377.85674},{"c":378,"h":378.18,"l":377.32,"n":2102,"o":377.5,"t":"2026-10-12T19:30:00Z","v":71824,"vw":377.682189},{"c":378.04,"h":378.15,"l":377.66,"n":2145,"o":377.895,"t":"2026-10-12T19:35:00Z","v":54379,"vw":377.933073},{"c":377.98,"h":378.72,"l":377.9625,"n":2709,"o":378.14,"t":"2026-10-12T19:40:00Z","v":74976,"vw":378.297152},{"c":378.335,"h":378.89,"l":377.97,"n":3168,"o":377.98,"t":"2026-10-12T19:45:00Z","v":111997,"vw":378.603974},{"c":377.975,"h":378.97,"l":377.801,"n":5125,"o":378.44,"t":"2026-10-12T19:50:00Z","v":223095,"vw":378.524327},{"c":378.15,"h":378.52,"l":377.46,"n":12567,"o":377.965,"t":"2026-10-12T19:55:00Z","v":467603,"vw":378.013921},{"c":379.02,"h":379.1,"l":377.8,"n":264,"o":377.87,"t":"2026-10-12T20:00:00Z","v":1191532,"vw":378.517143},{"c":379.0415,"h":379.29,"l":379.0415,"n":88,"o":379.1666,"t":"2026-10-12T20:05:00Z","v":3613,"vw":379.158453},{"c":379.15,"h":379.29,"l":379.15,"n":66,"o":379.15,"t":"2026-10-12T20:10:00Z","v":2163,"vw":379.176392},{"c":379.5673,"h":380,"l":379.15,"n":175,"o":379.23,"t":"2026-10-12T20:15:00Z","v":2709,"vw":379.457787},{"c":379.6,"h":379.9,"l":379.5,"n":151,"o":379.9,"t":"2026-10-12T20:20:00Z","v":1785,"vw":379.795366},{"c":379.8,"h":379.8,"l":379.5,"n":33,"o":379.77,"t":"2026-10-12T20:25:00Z","v":715,"vw":379.696446},{"c":379.5479,"h":379.79,"l":379.54,"n":59,"o":379.79,"t":"2026-10-12T20:30:00Z","v":453,"vw":379.599894},{"c":378.52,"h":379.61,"l":378.52,"n":17,"o":379.6,"t":"2026-10-12T20:35:00Z","v":25364,"vw":378.531155},{"c":379.5915,"h":379.6,"l":379.08,"n":53,"o":379.6,"t":"2026-10-12T20:40:00Z","v":1739,"vw":379.332049},{"c":379.61,"h":379.7,"l":379.61,"n":17,"o":379.7,"t":"2026-10-12T20:45:00Z","v":361,"vw":379.62862},{"c":379.649,"h":379.6998,"l":379.59,"n":20,"o":379.61,"t":"2026-10-12T20:50:00Z","v":747,"vw":379.627958},{"c":379.7,"h":379.7423,"l":379.7,"n":27,"o":379.7423,"t":"2026-10-12T21:00:00Z","v":261,"vw":379.72995},{"c":379.81,"h":379.81,"l":379.75,"n":47,"o":379.75,"t":"2026-10-12T21:05:00Z","v":1386,"vw":379.802006},{"c":379.81,"h":379.89,"l":379.81,"n":72,"o":379.89,"t":"2026-10-12T21:10:00Z","v":722,"vw":379.831748},{"c":379.8,"h":379.83,"l":379.562,"n":4,"o":379.562,"t":"2026-10-12T21:15:00Z","v":351,"vw":379.762629},{"c":379.7,"h":379.7,"l":379.65,"n":16,"o":379.65,"t":"2026-10-12T21:20:00Z","v":307,"vw":379.68569},{"c":379.66,"h":379.88,"l":379.65,"n":9,"o":379.76,"t":"2026-10-12T21:25:00Z","v":773,"vw":379.72498},{"c":379.66,"h":379.69,"l":379.66,"n":8,"o":379.69,"t":"2026-10-12T21:30:00Z","v":535,"vw":379.666371},{"c":379.88,"h":379.88,"l":379.66,"n":11,"o":379.88,"t":"2026-10-12T21:35:00Z","v":2842,"vw":379.698419},{"c":379.8655,"h":379.88,"l":379.66,"n":23,"o":379.86,"t":"2026-10-12T21:40:00Z","v":1745,"vw":379.70077},{"c":379.73,"h":379.8,"l":379.73,"n":5,"o":379.8,"t":"2026-10-12T21:50:00Z","v":242,"vw":379.787522},{"c":380.91,"h":380.91,"l":379.9404,"n":134,"o":379.9404,"t":"2026-10-12T22:00:00Z","v":2421,"vw":380.580232},{"c":380.9999,"h":380.9999,"l":380.5,"n":40,"o":380.99,"t":"2026-10-12T22:05:00Z","v":1416,"vw":380.805509},{"c":381,"h":381,"l":380.8649,"n":21,"o":380.9768,"t":"2026-10-12T22:10:00Z","v":1237,"vw":380.936528},{"c":381.281,"h":381.281,"l":381,"n":26,"o":381,"t":"2026-10-12T22:15:00Z","v":1013,"vw":381.17176},{"c":381.35,"h":381.36,"l":381,"n":26,"o":381,"t":"2026-10-12T22:20:00Z","v":766,"vw":381.164242},{"c":381.3,"h":381.3,"l":380.9999,"n":34,"o":381.17,"t":"2026-10-12T22:25:00Z","v":1212,"vw":381.160772},{"c":381,"h":381.36,"l":381,"n":25,"o":381.3,"t":"2026-10-12T22:30:00Z","v":1634,"vw":381.072899},{"c":381.1,"h":381.43,"l":381,"n":19,"o":381.43,"t":"2026-10-12T22:35:00Z","v":2364,"vw":381.084561},{"c":381.6,"h":381.6,"l":381.29,"n":33,"o":381.29,"t":"2026-10-12T22:40:00Z","v":665,"vw":381.360668},{"c":381,"h":381.1001,"l":381,"n":10,"o":381.1,"t":"2026-10-12T22:45:00Z","v":440,"vw":381.085282},{"c":381.6,"h":381.6,"l":381.02,"n":19,"o":381.6,"t":"2026-10-12T22:50:00Z","v":4166,"vw":381.590428},{"c":380.99,"h":381.2,"l":380.75,"n":27,"o":381.05,"t":"2026-10-12T22:55:00Z","v":1221,"vw":380.990873},{"c":380.99,"h":381.18,"l":380.99,"n":3,"o":381.18,"t":"2026-10-12T23:00:00Z","v":442,"vw":381.007273},{"c":380.85,"h":381.3259,"l":380.85,"n":19,"o":381.3259,"t":"2026-10-12T23:05:00Z","v":368,"vw":380.999008},{"c":381.4,"h":381.4,"l":381.4,"n":5,"o":381.4,"t":"2026-10-12T23:10:00Z","v":115,"vw":381.4},{"c":380.99,"h":381.1084,"l":380.78,"n":25,"o":380.78,"t":"2026-10-12T23:15:00Z","v":3102,"vw":381.065064},{"c":380.9,"h":380.9528,"l":380.8,"n":15,"o":380.942,"t":"2026-10-12T23:20:00Z","v":812,"vw":380.883551},{"c":380.99,"h":380.99,"l":380.75,"n":7,"o":380.75,"t":"2026-10-12T23:25:00Z","v":153,"vw":380.87766},{"c":381.15,"h":381.5,"l":381.15,"n":22,"o":381.37,"t":"2026-10-12T23:30:00Z","v":3102,"vw":381.480729},{"c":381.2,"h":381.3,"l":381,"n":21,"o":381.1,"t":"2026-10-12T23:35:00Z","v":1031,"vw":381.213736},{"c":381.15,"h":381.15,"l":380.77,"n":27,"o":380.77,"t":"2026-10-12T23:40:00Z","v":478,"vw":380.989353},{"c":381.4535,"h":381.7,"l":381.193,"n":41,"o":381.27,"t":"2026-10-12T23:45:00Z","v":1834,"vw":381.402685},{"c":381.7335,"h":381.7335,"l":381.4465,"n":15,"o":381.4465,"t":"2026-10-12T23:50:00Z","v":592,"vw":381.568948},{"c":381.9225,"h":382.0001,"l":381.35,"n":77,"o":381.37,"t":"2026-10-12T23:55:00Z","v":1551,"vw":381.763268},{"c":384,"h":384.75,"l":379.5858,"n":918,"o":380.74,"t":"2026-10-13T08:00:00Z","v":17580,"vw":381.645255},{"c":384.13,"h":384.13,"l":379.81,"n":228,"o":384,"t":"2026-10-13T08:05:00Z","v":1185,"vw":383.383318},{"c":384.17,"h":384.23,"l":383.8,"n":110,"o":383.8,"t":"2026-10-13T08:10:00Z","v":1802,"vw":384.061839},{"c":384.63,"h":384.63,"l":384,"n":14,"o":384.08,"t":"2026-10-13T08:15:00Z","v":797,"vw":384.107266},{"c":383.5,"h":383.82,"l":383,"n":79,"o":383.82,"t":"2026-10-13T08:20:00Z","v":1955,"vw":383.096513},{"c":385.5,"h":385.5,"l":382.7,"n":142,"o":382.7,"t":"2026-10-13T08:30:00Z","v":2354,"vw":384.174899},{"c":385.25,"h":385.69,"l":384.63,"n":45,"o":384.8,"t":"2026-10-13T08:35:00Z","v":3748,"vw":384.754437},{"c":385.05,"h":385.5,"l":384.99,"n":150,"o":385.05,"t":"2026-10-13T08:40:00Z","v":4715,"vw":385.094935},{"c":383.9,"h":384,"l":383.5,"n":25,"o":384,"t":"2026-10-13T08:45:00Z","v":362,"vw":383.821053},{"c":384,"h":384,"l":383.51,"n":14,"o":383.9,"t":"2026-10-13T08:50:00Z","v":2173,"vw":383.985996},{"c":384.1176,"h":385,"l":384.1176,"n":9,"o":385,"t":"2026-10-13T08:55:00Z","v":199,"vw":384.705867},{"c":385.5,"h":385.52,"l":384,"n":171,"o":384,"t":"2026-10-13T09:00:00Z","v":5683,"vw":385.08963},{"c":385.2384,"h":385.74,"l":385.2,"n":100,"o":385.4641,"t":"2026-10-13T09:05:00Z","v":3759,"vw":385.536752},{"c":385.6,"h":385.7,"l":385.33,"n":37,"o":385.45,"t":"2026-10-13T09:10:00Z","v":1638,"vw":385.594909},{"c":386.6,"h":387,"l":385.44,"n":153,"o":385.44,"t":"2026-10-13T09:15:00Z","v":6918,"vw":386.42771},{"c":385,"h":386.6,"l":383.6,"n":112,"o":386.5,"t":"2026-10-13T09:20:00Z","v":4782,"vw":385.059001},{"c":384.8,"h":384.8,"l":384.63,"n":28,"o":384.63,"t":"2026-10-13T09:25:00Z","v":499,"vw":384.65231},{"c":386.29,"h":386.29,"l":384.7,"n":67,"o":384.73,"t":"2026-10-13T09:30:00Z","v":7359,"vw":385.150474},{"c":387.08,"h":387.08,"l":386.25,"n":113,"o":386.6,"t":"2026-10-13T09:35:00Z","v":2746,"vw":386.764839},{"c":386.5,"h":388,"l":385.7,"n":370,"o":387.2,"t":"2026-10-13T09:40:00Z","v":21334,"vw":386.85806},{"c":388,"h":388.79,"l":387,"n":298,"o":387.99,"t":"2026-10-13T09:45:00Z","v":18408,"vw":387.309136},{"c":389.63,"h":389.63,"l":387.01,"n":880,"o":388.5,"t":"2026-10-13T09:50:00Z","v":39712,"vw":388.458444},{"c":389,"h":395.66,"l":387.01,"n":1268,"o":390,"t":"2026-10-13T09:55:00Z","v":43603,"vw":392.078807},{"c":389,"h":392.12,"l":387.88,"n":837,"o":388.52,"t":"2026-10-13T10:00:00Z","v":28415,"vw":389.886147},{"c":389.79,"h":390.12,"l":387.48,"n":458,"o":389.16,"t":"2026-10-13T10:05:00Z","v":19641,"vw":388.914776},{"c":389.48,"h":391.4,"l":388.08,"n":744,"o":390.86,"t":"2026-10-13T10:10:00Z","v":23212,"vw":389.847622},{"c":387,"h":389.5,"l":386.52,"n":617,"o":388.18,"t":"2026-10-13T10:15:00Z","v":14423,"vw":388.303563},{"c":388.2,"h":388.74,"l":386.73,"n":198,"o":387.01,"t":"2026-10-13T10:20:00Z","v":14387,"vw":387.825267},{"c":384.85,"h":387.53,"l":384.5,"n":469,"o":387.53,"t":"2026-10-13T10:25:00Z","v":11002,"vw":385.524267},{"c":382,"h":385.72,"l":380.75,"n":846,"o":384.85,"t":"2026-10-13T10:30:00Z","v":19416,"vw":382.87564},{"c":381.94,"h":383.1,"l":380.25,"n":674,"o":382.45,"t":"2026-10-13T10:35:00Z","v":28510,"vw":381.675583},{"c":384.43,"h":384.43,"l":381.48,"n":436,"o":381.48,"t":"2026-10-13T10:40:00Z","v":18346,"vw":382.856603},{"c":384.2212,"h":384.92,"l":383.5,"n":245,"o":384.92,"t":"2026-10-13T10:45:00Z","v":7345,"vw":383.711438},{"c":385,"h":385,"l":383,"n":289,"o":384.7,"t":"2026-10-13T10:50:00Z","v":9605,"vw":384.584676},{"c":386.55,"h":387.01,"l":385.33,"n":421,"o":385.62,"t":"2026-10-13T10:55:00Z","v":9338,"vw":386.577032},{"c":386.9349,"h":388.23,"l":386.4113,"n":822,"o":386.5,"t":"2026-10-13T11:00:00Z","v":30884,"vw":387.204595},{"c":383.5,"h":387.06,"l":383,"n":820,"o":386.7,"t":"2026-10-13T11:05:00Z","v":23642,"vw":385.476836},{"c":385.9551,"h":385.9551,"l":383.26,"n":276,"o":383.62,"t":"2026-10-13T11:10:00Z","v":11881,"vw":384.874025},{"c":385.9,"h":385.9396,"l":385.1,"n":252,"o":385.25,"t":"2026-10-13T11:15:00Z","v":5759,"vw":385.488983},{"c":386.5,"h":387,"l":385.99,"n":367,"o":385.99,"t":"2026-10-13T11:20:00Z","v":5904,"vw":386.263579},{"c":386.03,"h":386.9,"l":386,"n":297,"o":386.9,"t":"2026-10-13T11:25:00Z","v":5219,"vw":386.180155},{"c":387.25,"h":387.6,"l":386,"n":396,"o":386.03,"t":"2026-10-13T11:30:00Z","v":8340,"vw":386.300782},{"c":386.75,"h":387.4,"l":386.75,"n":230,"o":387.3,"t":"2026-10-13T11:35:00Z","v":4000,"vw":387.04399},{"c":386.92,"h":387.3,"l":386.48,"n":186,"o":386.48,"t":"2026-10-13T11:40:00Z","v":4935,"vw":386.989385},{"c":386.87,"h":387,"l":386.5,"n":174,"o":386.82,"t":"2026-10-13T11:45:00Z","v":3216,"vw":386.768863},{"c":386.04,"h":387,"l":386,"n":236,"o":386.9249,"t":"2026-10-13T11:50:00Z","v":4629,"vw":386.598668},{"c":387.3226,"h":387.35,"l":386.22,"n":140,"o":386.22,"t":"2026-10-13T11:55:00Z","v":3750,"vw":386.978665},{"c":388.51,"h":389,"l":387.04,"n":571,"o":387.1908,"t":"2026-10-13T12:00:00Z","v":14081,"vw":387.979427},{"c":391.78,"h":391.85,"l":388.0859,"n":857,"o":388.5,"t":"2026-10-13T12:05:00Z","v":24524,"vw":390.279306},{"c":389.01,"h":391.85,"l":389.01,"n":749,"o":391.8,"t":"2026-10-13T12:10:00Z","v":17379,"vw":390.718242},{"c":388.5285,"h":389.9,"l":388.07,"n":246,"o":389.208,"t":"2026-10-13T12:15:00Z","v":8479,"vw":388.954212},{"c":391.09,"h":394.75,"l":380,"n":3194,"o":388.7,"t":"2026-10-13T12:20:00Z","v":105427,"vw":387.819619},{"c":392.01,"h":393.8,"l":390.48,"n":1330,"o":391,"t":"2026-10-13T12:25:00Z","v":47973,"vw":392.130036},{"c":396.78,"h":399.55,"l":392.05,"n":2999,"o":392.8059,"t":"2026-10-13T12:30:00Z","v":91805,"vw":396.813987},{"c":393.08,"h":398.99,"l":392,"n":1614,"o":398.29,"t":"2026-10-13T12:35:00Z","v":46195,"vw":396.639652},{"c":395.0282,"h":395.99,"l":392.97,"n":833,"o":393,"t":"2026-10-13T12:40:00Z","v":27959,"vw":394.763203},{"c":395.07,"h":396.5,"l":394.9503,"n":605,"o":395.6,"t":"2026-10-13T12:45:00Z","v":20721,"vw":395.81293},{"c":393.83,"h":395.25,"l":393.61,"n":621,"o":395.2,"t":"2026-10-13T12:50:00Z","v":15345,"vw":394.818003},{"c":394.95,"h":394.95,"l":393.8,"n":233,"o":394,"t":"2026-10-13T12:55:00Z","v":6997,"vw":394.230352},{"c":395.1,"h":396.0834,"l":394.27,"n":866,"o":394.95,"t":"2026-10-13T13:00:00Z","v":25198,"vw":395.268427},{"c":394,"h":397.32,"l":393.07,"n":1000,"o":394.92,"t":"2026-10-13T13:05:00Z","v":29889,"vw":395.326527},{"c":393.625,"h":394.2,"l":392,"n":688,"o":393.95,"t":"2026-10-13T13:10:00Z","v":14406,"vw":393.136344},{"c":393,"h":395.5,"l":393,"n":529,"o":393.58,"t":"2026-10-13T13:15:00Z","v":12035,"vw":394.479668},{"c":394.5,"h":395.5,"l":393,"n":590,"o":393.83,"t":"2026-10-13T13:20:00Z","v":15026,"vw":394.29573},{"c":397.4709,"h":398.5,"l":392.1,"n":1184,"o":395.1,"t":"2026-10-13T13:25:00Z","v":39097,"vw":396.549917},{"c":389.415,"h":399.88,"l":386.2,"n":16701,"o":397.625,"t":"2026-10-13T13:30:00Z","v":999375,"vw":394.105032},{"c":385.905,"h":392.3799,"l":385.11,"n":9832,"o":389.415,"t":"2026-10-13T13:35:00Z","v":423555,"vw":388.44544},{"c":383.65,"h":386.51,"l":383.06,"n":8893,"o":386.04,"t":"2026-10-13T13:40:00Z","v":375522,"vw":384.824615},{"c":378.4099,"h":384.731,"l":376.9,"n":8583,"o":383.495,"t":"2026-10-13T13:45:00Z","v":390574,"vw":380.781562},{"c":380.63,"h":380.97,"l":376.21,"n":8014,"o":378.22,"t":"2026-10-13T13:50:00Z","v":336077,"vw":378.642045},{"c":378.205,"h":381.99,"l":377.02,"n":6885,"o":380.76,"t":"2026-10-13T13:55:00Z","v":306907,"vw":379.301235},{"c":375.46,"h":379.4399,"l":375.35,"n":7645,"o":377.97,"t":"2026-10-13T14:00:00Z","v":349164,"vw":377.250655},{"c":373.79,"h":376.17,"l":373.5592,"n":5215,"o":375.725,"t":"2026-10-13T14:05:00Z","v":195789,"vw":374.942313},{"c":375.2699,"h":375.27,"l":372.8,"n":4605,"o":373.91,"t":"2026-10-13T14:10:00Z","v":166208,"vw":373.976582},{"c":377.73,"h":377.73,"l":374.9675,"n":4608,"o":374.99,"t":"2026-10-13T14:15:00Z","v":167213,"vw":376.233967},{"c":375.64,"h":379.46,"l":375.37,"n":5114,"o":377.62,"t":"2026-10-13T14:20:00Z","v":211257,"vw":377.858502},{"c":375.875,"h":376.2799,"l":374.89,"n":3540,"o":375.73,"t":"2026-10-13T14:25:00Z","v":114356,"vw":375.713368},{"c":375.805,"h":377.02,"l":375.04,"n":3440,"o":375.75,"t":"2026-10-13T14:30:00Z","v":123873,"vw":376.199548},{"c":375.85,"h":377.62,"l":374.92,"n":3293,"o":375.795,"t":"2026-10-13T14:35:00Z","v":128458,"vw":376.225824},{"c":376.8982,"h":377.6092,"l":375.6,"n":2227,"o":375.85,"t":"2026-10-13T14:40:00Z","v":71143,"vw":376.702902},{"c":375.23,"h":377.64,"l":375.0301,"n":2745,"o":376.815,"t":"2026-10-13T14:45:00Z","v":103714,"vw":376.67545},{"c":375.7,"h":376.63,"l":374.5018,"n":2419,"o":375.185,"t":"2026-10-13T14:50:00Z","v":111467,"vw":375.578278},{"c":374.84,"h":375.79,"l":374.5747,"n":2313,"o":375.79,"t":"2026-10-13T14:55:00Z","v":83333,"vw":375.191149},{"c":376.4,"h":376.58,"l":374.04,"n":3204,"o":374.7,"t":"2026-10-13T15:00:00Z","v":143689,"vw":375.231482},{"c":378.2,"h":378.7299,"l":375.92,"n":3291,"o":376.38,"t":"2026-10-13T15:05:00Z","v":152155,"vw":377.733013},{"c":378.1,"h":379.0799,"l":377.72,"n":2098,"o":378.285,"t":"2026-10-13T15:10:00Z","v":85937,"vw":378.276543},{"c":377.51,"h":378.16,"l":376,"n":2256,"o":378.1,"t":"2026-10-13T15:15:00Z","v":73876,"vw":376.977744},{"c":376.82,"h":378.2,"l":376.6,"n":2164,"o":377.55,"t":"2026-10-13T15:20:00Z","v":66057,"vw":377.429009},{"c":378.395,"h":378.49,"l":376.31,"n":2584,"o":376.63,"t":"2026-10-13T15:25:00Z","v":96880,"vw":377.337024},{"c":377.875,"h":378.44,"l":377.2201,"n":2017,"o":378.355,"t":"2026-10-13T15:30:00Z","v":72751,"vw":377.926761},{"c":377.7504,"h":378.39,"l":377.5,"n":1771,"o":378.03,"t":"2026-10-13T15:35:00Z","v":48135,"vw":377.958805},{"c":376.67,"h":377.77,"l":375.7,"n":2053,"o":377.7586,"t":"2026-10-13T15:40:00Z","v":89170,"vw":376.745692},{"c":378.71,"h":378.85,"l":376.54,"n":1978,"o":376.64,"t":"2026-10-13T15:45:00Z","v":77654,"vw":377.713981},{"c":380.535,"h":380.7,"l":378.4,"n":2535,"o":378.68,"t":"2026-10-13T15:50:00Z","v":109806,"vw":379.328348},{"c":382.2,"h":382.29,"l":380.39,"n":3831,"o":380.535,"t":"2026-10-13T15:55:00Z","v":205854,"vw":381.676726},{"c":383,"h":383.6,"l":381.9601,"n":4155,"o":382.29,"t":"2026-10-13T16:00:00Z","v":210060,"vw":382.748185},{"c":380.995,"h":383.78,"l":380.7,"n":3208,"o":382.965,"t":"2026-10-13T16:05:00Z","v":132375,"vw":382.027837},{"c":379.57,"h":381.21,"l":379.3297,"n":2002,"o":380.99,"t":"2026-10-13T16:10:00Z","v":77313,"vw":380.213704},{"c":379.09,"h":380.44,"l":378.83,"n":1810,"o":379.5,"t":"2026-10-13T16:15:00Z","v":80483,"vw":379.481049},{"c":380.85,"h":381.3262,"l":378.96,"n":2059,"o":379.09,"t":"2026-10-13T16:20:00Z","v":89726,"vw":380.434005},{"c":380.765,"h":381.19,"l":380.48,"n":1376,"o":380.84,"t":"2026-10-13T16:25:00Z","v":47227,"vw":380.803286},{"c":381.02,"h":381.02,"l":380.1528,"n":1548,"o":380.765,"t":"2026-10-13T16:30:00Z","v":52959,"vw":380.690879},{"c":379.84,"h":381.12,"l":379.05,"n":1787,"o":381.01,"t":"2026-10-13T16:35:00Z","v":82520,"vw":379.940047},{"c":381.1,"h":381.11,"l":379.09,"n":1471,"o":379.96,"t":"2026-10-13T16:40:00Z","v":67717,"vw":379.962458},{"c":381.195,"h":381.4099,"l":380.1633,"n":1309,"o":381.2599,"t":"2026-10-13T16:45:00Z","v":48600,"vw":380.961575},{"c":381.45,"h":381.48,"l":380.81,"n":1458,"o":381.26,"t":"2026-10-13T16:50:00Z","v":48563,"vw":381.193991},{"c":380.69,"h":381.67,"l":380.66,"n":1403,"o":381.4,"t":"2026-10-13T16:55:00Z","v":42569,"vw":381.211294},{"c":379.23,"h":380.7,"l":377.97,"n":2690,"o":380.62,"t":"2026-10-13T17:00:00Z","v":129735,"vw":379.406579},{"c":379.35,"h":379.53,"l":378.5,"n":1353,"o":379.02,"t":"2026-10-13T17:05:00Z","v":58221,"vw":378.963096},{"c":377.7,"h":379.51,"l":377.63,"n":1723,"o":379.5,"t":"2026-10-13T17:10:00Z","v":67267,"vw":378.402146},{"c":377.405,"h":378.89,"l":377,"n":1468,"o":377.7,"t":"2026-10-13T17:15:00Z","v":60391,"vw":377.796144},{"c":377.95,"h":378.13,"l":377.34,"n":1254,"o":377.405,"t":"2026-10-13T17:20:00Z","v":39860,"vw":377.61332},{"c":377.74,"h":378.15,"l":377.49,"n":1284,"o":377.936,"t":"2026-10-13T17:25:00Z","v":36808,"vw":377.869483},{"c":378.6689,"h":378.6689,"l":377.3,"n":1417,"o":377.74,"t":"2026-10-13T17:30:00Z","v":48055,"vw":377.708692},{"c":378.47,"h":379.26,"l":378.11,"n":1113,"o":378.625,"t":"2026-10-13T17:35:00Z","v":42566,"vw":378.714204},{"c":377.85,"h":378.4299,"l":377.6101,"n":915,"o":378.2751,"t":"2026-10-13T17:40:00Z","v":32157,"vw":377.99034},{"c":377.56,"h":378.0399,"l":377.22,"n":1333,"o":377.75,"t":"2026-10-13T17:45:00Z","v":51181,"vw":377.618527},{"c":377.75,"h":377.9,"l":377.33,"n":1438,"o":377.6025,"t":"2026-10-13T17:50:00Z","v":38439,"vw":377.625075},{"c":377.73,"h":378,"l":377.37,"n":1187,"o":377.86,"t":"2026-10-13T17:55:00Z","v":39015,"vw":377.643468},{"c":377.185,"h":377.8599,"l":376.85,"n":1950,"o":377.8599,"t":"2026-10-13T18:00:00Z","v":70956,"vw":377.194919},{"c":377.58,"h":377.58,"l":376.66,"n":1318,"o":377.18,"t":"2026-10-13T18:05:00Z","v":42661,"vw":377.079285},{"c":379.085,"h":379.21,"l":377.15,"n":2009,"o":377.32,"t":"2026-10-13T18:10:00Z","v":97409,"vw":378.444199},{"c":379.045,"h":379.8,"l":378.8601,"n":1132,"o":379.08,"t":"2026-10-13T18:15:00Z","v":44980,"vw":379.229061},{"c":379.375,"h":379.67,"l":379.035,"n":1164,"o":379.0351,"t":"2026-10-13T18:20:00Z","v":38172,"vw":379.413588},{"c":379.265,"h":379.72,"l":379.18,"n":1448,"o":379.38,"t":"2026-10-13T18:25:00Z","v":35994,"vw":379.428751},{"c":380.78,"h":381.0399,"l":379.14,"n":2054,"o":379.214,"t":"2026-10-13T18:30:00Z","v":88911,"vw":380.273783},{"c":378.835,"h":381.42,"l":378.54,"n":3486,"o":380.79,"t":"2026-10-13T18:35:00Z","v":240458,"vw":379.928828},{"c":378.03,"h":378.825,"l":377.25,"n":2712,"o":378.64,"t":"2026-10-13T18:40:00Z","v":111412,"vw":377.998907},{"c":377.63,"h":378.37,"l":377.23,"n":2054,"o":377.995,"t":"2026-10-13T18:45:00Z","v":75259,"vw":377.72833},{"c":378.79,"h":378.79,"l":376.3,"n":2828,"o":377.645,"t":"2026-10-13T18:50:00Z","v":184632,"vw":377.32145},{"c":378.42,"h":379.11,"l":377.78,"n":2027,"o":378.79,"t":"2026-10-13T18:55:00Z","v":74511,"vw":378.436588},{"c":378.365,"h":378.77,"l":378.18,"n":2002,"o":378.525,"t":"2026-10-13T19:00:00Z","v":59863,"vw":378.504024},{"c":378.1,"h":378.55,"l":377.78,"n":1566,"o":378.365,"t":"2026-10-13T19:05:00Z","v":52568,"vw":378.260174},{"c":377.5,"h":378.37,"l":377.4001,"n":1559,"o":378.17,"t":"2026-10-13T19:10:00Z","v":53886,"vw":378.006887},{"c":376.85,"h":377.97,"l":376.51,"n":2082,"o":377.48,"t":"2026-10-13T19:15:00Z","v":70406,"vw":377.247384},{"c":376.32,"h":377.18,"l":375.61,"n":2556,"o":376.84,"t":"2026-10-13T19:20:00Z","v":88630,"vw":376.239415},{"c":376.93,"h":377.19,"l":376.245,"n":1882,"o":376.37,"t":"2026-10-13T19:25:00Z","v":62990,"vw":376.607274},{"c":376.36,"h":376.97,"l":375.931,"n":2146,"o":376.97,"t":"2026-10-13T19:30:00Z","v":73888,"vw":376.542382},{"c":377.11,"h":377.39,"l":376.19,"n":1969,"o":376.43,"t":"2026-10-13T19:35:00Z","v":73806,"vw":376.71771},{"c":377.66,"h":377.87,"l":376.975,"n":2668,"o":377.115,"t":"2026-10-13T19:40:00Z","v":85577,"vw":377.333904},{"c":378.4,"h":378.72,"l":377.3,"n":3276,"o":377.62,"t":"2026-10-13T19:45:00Z","v":112967,"vw":377.970924},{"c":377.42,"h":378.81,"l":377.12,"n":4849,"o":378.45,"t":"2026-10-13T19:50:00Z","v":166603,"vw":377.912265},{"c":377.705,"h":378.7,"l":377.21,"n":12381,"o":377.43,"t":"2026-10-13T19:55:00Z","v":421169,"vw":378.032609},{"c":377.5,"h":377.76,"l":377,"n":220,"o":377.65,"t":"2026-10-13T20:00:00Z","v":1462688,"vw":377.758974},{"c":377.43,"h":377.7,"l":377.43,"n":73,"o":377.51,"t":"2026-10-13T20:05:00Z","v":12777,"vw":377.499994},{"c":377.4,"h":377.454,"l":377.4,"n":9,"o":377.4222,"t":"2026-10-13T20:10:00Z","v":550,"vw":377.43684},{"c":377.7,"h":377.7,"l":377.4,"n":22,"o":377.4,"t":"2026-10-13T20:15:00Z","v":524,"vw":377.516563},{"c":377.5076,"h":377.75,"l":377.4265,"n":13,"o":377.7042,"t":"2026-10-13T20:20:00Z","v":1130,"vw":377.633324},{"c":377.5001,"h":377.977,"l":377.5,"n":28,"o":377.5,"t":"2026-10-13T20:25:00Z","v":3131,"vw":377.774194},{"c":377.75,"h":377.75,"l":377.75,"n":15,"o":377.75,"t":"2026-10-13T20:30:00Z","v":333,"vw":377.75},{"c":377.82,"h":377.831,"l":377.75,"n":11,"o":377.75,"t":"2026-10-13T20:35:00Z","v":7321,"vw":377.767217},{"c":378,"h":378,"l":377.76,"n":12,"o":378,"t":"2026-10-13T20:40:00Z","v":585,"vw":377.951351},{"c":377.88,"h":377.95,"l":377.88,"n":26,"o":377.95,"t":"2026-10-13T20:45:00Z","v":292,"vw":377.902055},{"c":377.76,"h":378,"l":377.7515,"n":10,"o":378,"t":"2026-10-13T20:50:00Z","v":252,"vw":377.802409},{"c":377.824,"h":378,"l":377.8,"n":7,"o":378,"t":"2026-10-13T20:55:00Z","v":1141,"vw":377.944796},{"c":377.6,"h":377.9697,"l":377.6,"n":31,"o":377.9697,"t":"2026-10-13T21:00:00Z","v":682,"vw":377.760084},{"c":377.75,"h":377.75,"l":377.75,"n":4,"o":377.75,"t":"2026-10-13T21:05:00Z","v":105,"vw":377.75},{"c":377.68,"h":377.6819,"l":377.68,"n":5,"o":377.6819,"t":"2026-10-13T21:10:00Z","v":249,"vw":377.680355},{"c":377.84,"h":377.8479,"l":377.84,"n":12,"o":377.8479,"t":"2026-10-13T21:25:00Z","v":132595,"vw":377.845471},{"c":377.8,"h":377.8,"l":377.5601,"n":6,"o":377.5601,"t":"2026-10-13T21:35:00Z","v":662,"vw":377.575794},{"c":377.912,"h":377.912,"l":377.85,"n":4,"o":377.85,"t":"2026-10-13T21:40:00Z","v":440,"vw":377.881},{"c":377.7763,"h":377.7763,"l":377.7763,"n":1,"o":377.7763,"t":"2026-10-13T21:45:00Z","v":80,"vw":377.7763},{"c":377.7748,"h":377.7748,"l":377.75,"n":2,"o":377.75,"t":"2026-10-13T21:50:00Z","v":100,"vw":377.7624},{"c":377.7594,"h":377.7594,"l":377.7594,"n":2,"o":377.7594,"t":"2026-10-13T21:55:00Z","v":68,"vw":377.7594},{"c":378,"h":378,"l":377.91,"n":27,"o":377.91,"t":"2026-10-13T22:00:00Z","v":5674,"vw":377.99263},{"c":378.395,"h":378.395,"l":378.01,"n":7,"o":378.01,"t":"2026-10-13T22:05:00Z","v":276,"vw":378.24008},{"c":377.91,"h":378,"l":377.91,"n":15,"o":378,"t":"2026-10-13T22:10:00Z","v":477,"vw":377.928396},{"c":377.9314,"h":377.9314,"l":377.9314,"n":1,"o":377.9314,"t":"2026-10-13T22:15:00Z","v":40,"vw":377.9314},{"c":377.91,"h":377.91,"l":377.91,"n":2,"o":377.91,"t":"2026-10-13T22:20:00Z","v":510,"vw":377.91},{"c":378.341,"h":378.341,"l":377.989,"n":6,"o":377.989,"t":"2026-10-13T22:25:00Z","v":276,"vw":378.272871},{"c":377.94,"h":378.14,"l":377.94,"n":15,"o":378.14,"t":"2026-10-13T22:35:00Z","v":535,"vw":378.04531},{"c":378.01,"h":378.42,"l":378.01,"n":22,"o":378.3615,"t":"2026-10-13T22:40:00Z","v":4645,"vw":378.407604},{"c":378,"h":378,"l":378,"n":7,"o":378,"t":"2026-10-13T22:45:00Z","v":202,"vw":378},{"c":378.3,"h":378.3,"l":377.91,"n":15,"o":377.91,"t":"2026-10-13T22:50:00Z","v":1178,"vw":378.090201},{"c":377.9958,"h":378.11,"l":377.91,"n":22,"o":378.11,"t":"2026-10-13T22:55:00Z","v":886,"vw":377.970541},{"c":377.9955,"h":378,"l":377.91,"n":6,"o":377.91,"t":"2026-10-13T23:00:00Z","v":141,"vw":377.971159},{"c":377.91,"h":377.91,"l":377.91,"n":5,"o":377.91,"t":"2026-10-13T23:10:00Z","v":89,"vw":377.91},{"c":377.92,"h":377.9239,"l":377.92,"n":4,"o":377.9239,"t":"2026-10-13T23:15:00Z","v":251,"vw":377.922997},{"c":378,"h":378,"l":378,"n":8,"o":378,"t":"2026-10-13T23:20:00Z","v":197,"vw":378},{"c":378,"h":378,"l":378,"n":3,"o":378,"t":"2026-10-13T23:25:00Z","v":44,"vw":378},{"c":377.91,"h":377.91,"l":377.91,"n":6,"o":377.91,"t":"2026-10-13T23:35:00Z","v":266,"vw":377.91},{"c":377.8,"h":377.91,"l":377.8,"n":12,"o":377.91,"t":"2026-10-13T23:40:00Z","v":287,"vw":377.844403},{"c":377.81,"h":377.81,"l":377.8062,"n":10,"o":377.8062,"t":"2026-10-13T23:45:00Z","v":576,"vw":377.806481},{"c":377.831,"h":377.969,"l":377.8,"n":13,"o":377.969,"t":"2026-10-13T23:50:00Z","v":549,"vw":377.850501},{"c":377.98,"h":377.9891,"l":377.8253,"n":5,"o":377.8253,"t":"2026-10-13T23:55:00Z","v":304,"vw":377.878383},{"c":378.5,"h":378.64,"l":377.6228,"n":340,"o":377.7535,"t":"2026-10-14T08:00:00Z","v":4517,"vw":378.122956},{"c":379,"h":379,"l":379,"n":11,"o":379,"t":"2026-10-14T08:15:00Z","v":1066,"vw":379},{"c":378.9,"h":378.9,"l":378.9,"n":17,"o":378.9,"t":"2026-10-14T08:20:00Z","v":210,"vw":378.9},{"c":379.25,"h":379.25,"l":379.25,"n":1,"o":379.25,"t":"2026-10-14T08:25:00Z","v":264,"vw":379.25},{"c":378.92,"h":378.92,"l":378.92,"n":2,"o":378.92,"t":"2026-10-14T08:30:00Z","v":100,"vw":378.92},{"c":379.24,"h":379.24,"l":379.24,"n":14,"o":379.24,"t":"2026-10-14T08:40:00Z","v":358,"vw":379.24},{"c":379.88,"h":379.88,"l":379.88,"n":4,"o":379.88,"t":"2026-10-14T08:45:00Z","v":80,"vw":379.88},{"c":379.74,"h":379.74,"l":379.74,"n":2,"o":379.74,"t":"2026-10-14T08:50:00Z","v":56,"vw":379.74},{"c":379.75,"h":379.75,"l":379.75,"n":3,"o":379.75,"t":"2026-10-14T08:55:00Z","v":88,"vw":379.75},{"c":379.8,"h":379.8,"l":379.8,"n":5,"o":379.8,"t":"2026-10-14T09:00:00Z","v":105,"vw":379.8},{"c":379.98,"h":379.98,"l":379.97,"n":27,"o":379.98,"t":"2026-10-14T09:15:00Z","v":500,"vw":379.975},{"c":379.26,"h":379.3,"l":379.26,"n":7,"o":379.3,"t":"2026-10-14T09:40:00Z","v":368,"vw":379.277595},{"c":379.24,"h":379.24,"l":379.24,"n":1,"o":379.24,"t":"2026-10-14T09:55:00Z","v":56,"vw":379.24},{"c":379.24,"h":379.29,"l":379.24,"n":39,"o":379.29,"t":"2026-10-14T10:00:00Z","v":479,"vw":379.262127},{"c":379.49,"h":379.49,"l":379.47,"n":7,"o":379.49,"t":"2026-10-14T10:05:00Z","v":205,"vw":379.482235},{"c":379.2,"h":379.2,"l":379.2,"n":13,"o":379.2,"t":"2026-10-14T10:15:00Z","v":132,"vw":379.2},{"c":379.2,"h":379.2,"l":379.2,"n":8,"o":379.2,"t":"2026-10-14T10:20:00Z","v":530,"vw":379.2},{"c":379.35,"h":379.35,"l":379.34,"n":8,"o":379.34,"t":"2026-10-14T10:30:00Z","v":223,"vw":379.347368},{"c":379.01,"h":379.21,"l":379.01,"n":20,"o":379.21,"t":"2026-10-14T10:35:00Z","v":398,"vw":379.151923},{"c":379.2,"h":379.2,"l":379.2,"n":1,"o":379.2,"t":"2026-10-14T10:55:00Z","v":1000,"vw":379.2},{"c":379.68,"h":379.766,"l":379.02,"n":64,"o":379.03,"t":"2026-10-14T11:00:00Z","v":1151,"vw":379.460971},{"c":380.25,"h":380.5,"l":379.98,"n":57,"o":379.98,"t":"2026-10-14T11:05:00Z","v":3741,"vw":380.065417},{"c":380.227,"h":380.25,"l":380.1648,"n":22,"o":380.2,"t":"2026-10-14T11:10:00Z","v":1570,"vw":380.216904},{"c":379.7,"h":380.12,"l":379.7,"n":21,"o":380.12,"t":"2026-10-14T11:15:00Z","v":503,"vw":379.92292},{"c":380.2,"h":380.2,"l":380,"n":15,"o":380.15,"t":"2026-10-14T11:20:00Z","v":1289,"vw":380.188428},{"c":380.301,"h":380.44,"l":380,"n":14,"o":380.4393,"t":"2026-10-14T11:25:00Z","v":1894,"vw":380.158688},{"c":380.15,"h":380.15,"l":380,"n":26,"o":380,"t":"2026-10-14T11:30:00Z","v":984,"vw":380.059581},{"c":379.72,"h":380.088,"l":379.72,"n":24,"o":379.89,"t":"2026-10-14T11:35:00Z","v":999,"vw":379.987298},{"c":379.72,"h":379.73,"l":379.72,"n":9,"o":379.73,"t":"2026-10-14T11:40:00Z","v":135,"vw":379.725},{"c":379.99,"h":379.99,"l":379.75,"n":9,"o":379.75,"t":"2026-10-14T11:45:00Z","v":384,"vw":379.784483},{"c":379.76,"h":380,"l":379.76,"n":24,"o":380,"t":"2026-10-14T11:50:00Z","v":956,"vw":379.961295},{"c":379.7,"h":379.75,"l":379.7,"n":13,"o":379.75,"t":"2026-10-14T11:55:00Z","v":613,"vw":379.745274},{"c":379,"h":379.74,"l":379,"n":9,"o":379.72,"t":"2026-10-14T12:00:00Z","v":282,"vw":379.585061},{"c":379.9,"h":380.11,"l":379.75,"n":37,"o":380,"t":"2026-10-14T12:05:00Z","v":585,"vw":379.98175},{"c":379.9,"h":379.9,"l":379.8,"n":16,"o":379.8,"t":"2026-10-14T12:10:00Z","v":369,"vw":379.866116},{"c":379.78,"h":379.9,"l":379.78,"n":11,"o":379.9,"t":"2026-10-14T12:15:00Z","v":172,"vw":379.82},{"c":379.87,"h":379.87,"l":379.87,"n":19,"o":379.87,"t":"2026-10-14T12:20:00Z","v":266,"vw":379.87},{"c":379.8359,"h":380.25,"l":379.8359,"n":23,"o":379.88,"t":"2026-10-14T12:25:00Z","v":794,"vw":379.878196},{"c":378.943,"h":379.76,"l":378.83,"n":85,"o":379.76,"t":"2026-10-14T12:30:00Z","v":1545,"vw":379.127167},{"c":379,"h":379,"l":378.25,"n":41,"o":378.5,"t":"2026-10-14T12:35:00Z","v":1988,"vw":378.713706},{"c":378.5489,"h":379,"l":378.5153,"n":67,"o":378.69,"t":"2026-10-14T12:40:00Z","v":3194,"vw":378.770957},{"c":378.7944,"h":379,"l":378.19,"n":37,"o":378.9749,"t":"2026-10-14T12:45:00Z","v":1050,"vw":378.678367},{"c":379.31,"h":379.8,"l":378.93,"n":43,"o":379.61,"t":"2026-10-14T12:50:00Z","v":1444,"vw":379.501525},{"c":378.93,"h":379.8,"l":378.93,"n":49,"o":379.72,"t":"2026-10-14T12:55:00Z","v":1311,"vw":379.301823},{"c":378.55,"h":379.14,"l":378.55,"n":63,"o":378.93,"t":"2026-10-14T13:00:00Z","v":2870,"vw":378.890473},{"c":380.74,"h":380.76,"l":379.12,"n":90,"o":379.12,"t":"2026-10-14T13:05:00Z","v":88407,"vw":380.049343},{"c":380.4,"h":380.74,"l":379.8,"n":85,"o":380.64,"t":"2026-10-14T13:10:00Z","v":3466,"vw":380.382653},{"c":380.25,"h":380.7,"l":380.1866,"n":38,"o":380.1866,"t":"2026-10-14T13:15:00Z","v":1121,"vw":380.40737},{"c":379.5478,"h":381,"l":379.5001,"n":128,"o":380.23,"t":"2026-10-14T13:20:00Z","v":3097,"vw":380.22668},{"c":382.29,"h":382.29,"l":380.0282,"n":146,"o":380.0282,"t":"2026-10-14T13:25:00Z","v":7654,"vw":381.916849},{"c":386.825,"h":392.25,"l":382.29,"n":9678,"o":382.29,"t":"2026-10-14T13:30:00Z","v":590948,"vw":387.027422},{"c":390.74,"h":391.4,"l":386.75,"n":5105,"o":386.75,"t":"2026-10-14T13:35:00Z","v":214646,"vw":389.468963},{"c":393.19,"h":393.25,"l":389.88,"n":6355,"o":390.74,"t":"2026-10-14T13:40:00Z","v":288499,"vw":392.139707},{"c":392.505,"h":395.5,"l":392.2801,"n":6543,"o":393.1,"t":"2026-10-14T13:45:00Z","v":349578,"vw":394.14447},{"c":392.2,"h":393.47,"l":390.6474,"n":4269,"o":392.73,"t":"2026-10-14T13:50:00Z","v":193199,"vw":392.102566},{"c":391.41,"h":393.37,"l":390.91,"n":3259,"o":392.285,"t":"2026-10-14T13:55:00Z","v":118648,"vw":391.968804},{"c":391.03,"h":392.8,"l":390.5001,"n":3098,"o":391.41,"t":"2026-10-14T14:00:00Z","v":108921,"vw":391.837708},{"c":388.6,"h":391.29,"l":388.147,"n":3265,"o":391.19,"t":"2026-10-14T14:05:00Z","v":116314,"vw":389.289798},{"c":388.7,"h":389.56,"l":388.11,"n":2446,"o":388.6602,"t":"2026-10-14T14:10:00Z","v":73838,"vw":388.87991},{"c":389.21,"h":389.6195,"l":388.1,"n":2121,"o":388.595,"t":"2026-10-14T14:15:00Z","v":67776,"vw":389.014859},{"c":388.25,"h":389.49,"l":387.91,"n":1757,"o":389.2,"t":"2026-10-14T14:20:00Z","v":52045,"vw":388.713113},{"c":388.1975,"h":388.78,"l":387.59,"n":1924,"o":388.25,"t":"2026-10-14T14:25:00Z","v":56296,"vw":388.289135},{"c":388.76,"h":388.9869,"l":388.11,"n":2472,"o":388.2051,"t":"2026-10-14T14:30:00Z","v":50284,"vw":388.538951},{"c":387.39,"h":389.1,"l":387.11,"n":1708,"o":388.63,"t":"2026-10-14T14:35:00Z","v":49062,"vw":388.373025},{"c":388.2,"h":388.23,"l":386.64,"n":2253,"o":387.39,"t":"2026-10-14T14:40:00Z","v":74925,"vw":387.440535},{"c":388.03,"h":388.23,"l":387.26,"n":1779,"o":388.17,"t":"2026-10-14T14:45:00Z","v":50022,"vw":387.778574},{"c":388.01,"h":388.5842,"l":387.64,"n":1811,"o":387.95,"t":"2026-10-14T14:50:00Z","v":54002,"vw":388.000059},{"c":388.1,"h":388.48,"l":387.53,"n":1539,"o":388.02,"t":"2026-10-14T14:55:00Z","v":41090,"vw":388.004821},{"c":387.57,"h":388.24,"l":386.2,"n":2053,"o":388.24,"t":"2026-10-14T15:00:00Z","v":98319,"vw":387.07294},{"c":386.925,"h":387.55,"l":386.68,"n":1275,"o":387.55,"t":"2026-10-14T15:05:00Z","v":26626,"vw":386.98802},{"c":387.27,"h":387.35,"l":386.41,"n":1656,"o":387.04,"t":"2026-10-14T15:10:00Z","v":41192,"vw":386.852481},{"c":388.66,"h":388.69,"l":387.24,"n":1738,"o":387.24,"t":"2026-10-14T15:15:00Z","v":67111,"vw":388.062809},{"c":391.065,"h":391.3,"l":388.58,"n":3078,"o":388.66,"t":"2026-10-14T15:20:00Z","v":99278,"vw":389.939832},{"c":390.2,"h":391.3499,"l":390.06,"n":2743,"o":391.065,"t":"2026-10-14T15:25:00Z","v":100843,"vw":390.866766},{"c":391.3813,"h":391.6099,"l":389.9501,"n":2311,"o":390.115,"t":"2026-10-14T15:30:00Z","v":81893,"vw":390.86817},{"c":392.75,"h":392.85,"l":390.6416,"n":2409,"o":391.445,"t":"2026-10-14T15:35:00Z","v":79705,"vw":392.001595},{"c":391.5,"h":393.045,"l":391.5,"n":2743,"o":392.62,"t":"2026-10-14T15:40:00Z","v":90147,"vw":392.423178},{"c":391.78,"h":392.3058,"l":391.2427,"n":1735,"o":391.575,"t":"2026-10-14T15:45:00Z","v":53737,"vw":391.681757},{"c":391.665,"h":391.8,"l":390.92,"n":1446,"o":391.67,"t":"2026-10-14T15:50:00Z","v":39418,"vw":391.316755},{"c":390.855,"h":391.71,"l":390.611,"n":1397,"o":391.5099,"t":"2026-10-14T15:55:00Z","v":30424,"vw":391.006843},{"c":389.8501,"h":390.855,"l":389.6,"n":1842,"o":390.855,"t":"2026-10-14T16:00:00Z","v":55162,"vw":390.071027},{"c":388.95,"h":390.55,"l":388.82,"n":1920,"o":390.13,"t":"2026-10-14T16:05:00Z","v":61969,"vw":389.867635},{"c":389.3243,"h":390,"l":388.9,"n":1487,"o":388.95,"t":"2026-10-14T16:10:00Z","v":44006,"vw":389.456098},{"c":388.5751,"h":389.435,"l":388.43,"n":1373,"o":389.29,"t":"2026-10-14T16:15:00Z","v":46430,"vw":389.001046},{"c":388.56,"h":388.7,"l":387.98,"n":1173,"o":388.51,"t":"2026-10-14T16:20:00Z","v":28066,"vw":388.364157},{"c":388.23,"h":388.86,"l":388.14,"n":1310,"o":388.64,"t":"2026-10-14T16:25:00Z","v":31752,"vw":388.541714},{"c":388.32,"h":388.755,"l":388.01,"n":1247,"o":388.17,"t":"2026-10-14T16:30:00Z","v":38330,"vw":388.317781},{"c":388.615,"h":388.86,"l":388.19,"n":1296,"o":388.31,"t":"2026-10-14T16:35:00Z","v":47612,"vw":388.539196},{"c":388.095,"h":388.6,"l":387.4201,"n":1178,"o":388.55,"t":"2026-10-14T16:40:00Z","v":32704,"vw":387.961455},{"c":387.805,"h":388.2489,"l":387.45,"n":1131,"o":388.19,"t":"2026-10-14T16:45:00Z","v":35459,"vw":387.880088},{"c":388.405,"h":388.77,"l":387.5801,"n":1343,"o":387.805,"t":"2026-10-14T16:50:00Z","v":46060,"vw":387.974184},{"c":387.735,"h":388.735,"l":387.5905,"n":1080,"o":388.405,"t":"2026-10-14T16:55:00Z","v":30372,"vw":388.374883},{"c":388.24,"h":388.48,"l":387.52,"n":979,"o":387.5902,"t":"2026-10-14T17:00:00Z","v":20197,"vw":388.017496},{"c":388.85,"h":388.9,"l":388.33,"n":1064,"o":388.33,"t":"2026-10-14T17:05:00Z","v":26932,"vw":388.601793},{"c":389.42,"h":389.47,"l":388.5707,"n":1447,"o":388.855,"t":"2026-10-14T17:10:00Z","v":80755,"vw":389.004743},{"c":390.11,"h":390.785,"l":389.37,"n":1582,"o":389.42,"t":"2026-10-14T17:15:00Z","v":47632,"vw":390.175192},{"c":389.8,"h":390.3975,"l":389.46,"n":1233,"o":390.11,"t":"2026-10-14T17:20:00Z","v":29926,"vw":389.984861},{"c":390.26,"h":390.44,"l":389.6062,"n":1296,"o":389.74,"t":"2026-10-14T17:25:00Z","v":35860,"vw":389.972556},{"c":389.79,"h":390.29,"l":389.63,"n":1088,"o":390.29,"t":"2026-10-14T17:30:00Z","v":30040,"vw":389.9276},{"c":389.855,"h":390.32,"l":389.38,"n":1032,"o":389.7775,"t":"2026-10-14T17:35:00Z","v":37242,"vw":389.79721},{"c":389.93,"h":390.39,"l":389.75,"n":1278,"o":389.86,"t":"2026-10-14T17:40:00Z","v":39554,"vw":390.075361},{"c":390.185,"h":390.39,"l":389.78,"n":1164,"o":389.82,"t":"2026-10-14T17:45:00Z","v":34388,"vw":390.068843},{"c":389.815,"h":390.53,"l":389.69,"n":1682,"o":390.185,"t":"2026-10-14T17:50:00Z","v":44160,"vw":390.333837},{"c":390.015,"h":390.33,"l":389.6401,"n":991,"o":389.81,"t":"2026-10-14T17:55:00Z","v":24522,"vw":389.959444},{"c":391.085,"h":391.314,"l":389.5865,"n":1712,"o":390.015,"t":"2026-10-14T18:00:00Z","v":51236,"vw":390.65654},{"c":391.4,"h":391.655,"l":390.95,"n":1485,"o":391.085,"t":"2026-10-14T18:05:00Z","v":49365,"vw":391.391739},{"c":391.76,"h":391.915,"l":391.2972,"n":1462,"o":391.32,"t":"2026-10-14T18:10:00Z","v":42212,"vw":391.597917},{"c":392.5968,"h":392.78,"l":391.745,"n":1894,"o":391.745,"t":"2026-10-14T18:15:00Z","v":62192,"vw":392.350403},{"c":392.4,"h":392.8899,"l":392.3576,"n":1377,"o":392.61,"t":"2026-10-14T18:20:00Z","v":38093,"vw":392.657343},{"c":392.61,"h":393.05,"l":392.34,"n":1661,"o":392.4,"t":"2026-10-14T18:25:00Z","v":52969,"vw":392.719367},{"c":392.835,"h":393.275,"l":392.5001,"n":1852,"o":392.605,"t":"2026-10-14T18:30:00Z","v":58665,"vw":392.918239},{"c":392.59,"h":393.04,"l":392.38,"n":1685,"o":392.835,"t":"2026-10-14T18:35:00Z","v":62029,"vw":392.76427},{"c":393.045,"h":393.28,"l":392.49,"n":1525,"o":392.64,"t":"2026-10-14T18:40:00Z","v":44952,"vw":392.854239},{"c":393.195,"h":393.45,"l":392.7,"n":2528,"o":393,"t":"2026-10-14T18:45:00Z","v":127957,"vw":393.000592},{"c":393.185,"h":393.64,"l":392.95,"n":1587,"o":393.195,"t":"2026-10-14T18:50:00Z","v":50064,"vw":393.287776},{"c":392.42,"h":393.25,"l":392.3,"n":1467,"o":393.185,"t":"2026-10-14T18:55:00Z","v":49417,"vw":392.791352},{"c":393.39,"h":393.39,"l":392.37,"n":1579,"o":392.435,"t":"2026-10-14T19:00:00Z","v":45465,"vw":392.796236},{"c":392.625,"h":393.5,"l":392.53,"n":1546,"o":393.39,"t":"2026-10-14T19:05:00Z","v":46453,"vw":392.976135},{"c":392.8375,"h":393.12,"l":392.51,"n":1681,"o":392.625,"t":"2026-10-14T19:10:00Z","v":44007,"vw":392.878307},{"c":393.48,"h":393.65,"l":392.83,"n":1825,"o":392.85,"t":"2026-10-14T19:15:00Z","v":67288,"vw":393.298228},{"c":394.17,"h":394.35,"l":393.28,"n":2600,"o":393.48,"t":"2026-10-14T19:20:00Z","v":75642,"vw":393.896448},{"c":394.1532,"h":394.55,"l":393.8085,"n":2436,"o":394.085,"t":"2026-10-14T19:25:00Z","v":68924,"vw":394.191388},{"c":394.61,"h":394.89,"l":394.14,"n":3324,"o":394.15,"t":"2026-10-14T19:30:00Z","v":106633,"vw":394.59295},{"c":394.79,"h":394.92,"l":394.33,"n":2397,"o":394.605,"t":"2026-10-14T19:35:00Z","v":86906,"vw":394.58304},{"c":393.71,"h":395,"l":392.95,"n":5207,"o":394.79,"t":"2026-10-14T19:40:00Z","v":200720,"vw":394.04394},{"c":393.575,"h":394.315,"l":393.45,"n":2993,"o":393.71,"t":"2026-10-14T19:45:00Z","v":98544,"vw":393.924194},{"c":393.28,"h":393.66,"l":391.85,"n":5068,"o":393.66,"t":"2026-10-14T19:50:00Z","v":168149,"vw":392.843467},{"c":395.755,"h":396.44,"l":393.225,"n":15844,"o":393.28,"t":"2026-10-14T19:55:00Z","v":577111,"vw":395.393847},{"c":394.95,"h":395.7,"l":390.88,"n":446,"o":395.7,"t":"2026-10-14T20:00:00Z","v":999691,"vw":395.592495},{"c":394.05,"h":394.58,"l":394,"n":53,"o":394.58,"t":"2026-10-14T20:05:00Z","v":2184,"vw":394.237339},{"c":394,"h":394,"l":394,"n":3,"o":394,"t":"2026-10-14T20:10:00Z","v":105,"vw":394},{"c":393.5,"h":394,"l":393.5,"n":22,"o":394,"t":"2026-10-14T20:15:00Z","v":298,"vw":393.831081},{"c":393.71,"h":393.71,"l":393.57,"n":28,"o":393.68,"t":"2026-10-14T20:20:00Z","v":318,"vw":393.655758},{"c":394.1554,"h":394.1554,"l":393.75,"n":84,"o":393.75,"t":"2026-10-14T20:25:00Z","v":1318,"vw":393.93359},{"c":394.5,"h":394.5,"l":394.0243,"n":12,"o":394.38,"t":"2026-10-14T20:35:00Z","v":408,"vw":394.370289},{"c":394.28,"h":394.28,"l":394.28,"n":13,"o":394.28,"t":"2026-10-14T20:40:00Z","v":128,"vw":394.28},{"c":394.43,"h":395.62,"l":394.34,"n":28,"o":395.62,"t":"2026-10-14T20:45:00Z","v":14386,"vw":395.602559},{"c":394.46,"h":395,"l":394,"n":34,"o":394,"t":"2026-10-14T20:50:00Z","v":947,"vw":394.421471},{"c":394.5,"h":394.5,"l":394.3,"n":10,"o":394.3,"t":"2026-10-14T20:55:00Z","v":388,"vw":394.328571},{"c":394.1162,"h":394.1162,"l":394.1162,"n":12,"o":394.1162,"t":"2026-10-14T21:00:00Z","v":391,"vw":394.1162},{"c":394.07,"h":394.07,"l":394.07,"n":8,"o":394.07,"t":"2026-10-14T21:05:00Z","v":79,"vw":394.07},{"c":394.14,"h":394.14,"l":394.14,"n":14,"o":394.14,"t":"2026-10-14T21:10:00Z","v":131,"vw":394.14},{"c":394.35,"h":394.35,"l":394.214,"n":20,"o":394.214,"t":"2026-10-14T21:15:00Z","v":339,"vw":394.2956},{"c":394.3343,"h":394.3343,"l":394.3343,"n":4,"o":394.3343,"t":"2026-10-14T21:20:00Z","v":103,"vw":394.3343},{"c":394.5,"h":394.5,"l":394.42,"n":36,"o":394.4237,"t":"2026-10-14T21:25:00Z","v":976,"vw":394.480656},{"c":394.4,"h":394.4,"l":394,"n":24,"o":394,"t":"2026-10-14T21:35:00Z","v":1032,"vw":394.1886},{"c":394.48,"h":394.5,"l":394.3094,"n":11,"o":394.31,"t":"2026-10-14T21:40:00Z","v":304,"vw":394.395349},{"c":394.78,"h":394.78,"l":394.78,"n":6,"o":394.78,"t":"2026-10-14T21:45:00Z","v":109,"vw":394.78},{"c":394.25,"h":394.25,"l":394.25,"n":17,"o":394.25,"t":"2026-10-14T21:55:00Z","v":164,"vw":394.25},{"c":394.4,"h":394.7,"l":394.4,"n":21,"o":394.7,"t":"2026-10-14T22:00:00Z","v":901,"vw":394.41519},{"c":394.77,"h":394.77,"l":394.77,"n":15,"o":394.77,"t":"2026-10-14T22:05:00Z","v":185,"vw":394.77},{"c":394.3747,"h":394.78,"l":394.26,"n":63,"o":394.26,"t":"2026-10-14T22:10:00Z","v":965,"vw":394.469092},{"c":394.26,"h":394.55,"l":394.26,"n":62,"o":394.53,"t":"2026-10-14T22:15:00Z","v":657,"vw":394.398949},{"c":394.3107,"h":394.3107,"l":394.3107,"n":5,"o":394.3107,"t":"2026-10-14T22:20:00Z","v":57,"vw":394.3107},{"c":394.4,"h":394.4,"l":394.4,"n":4,"o":394.4,"t":"2026-10-14T22:25:00Z","v":70,"vw":394.4},{"c":394.5,"h":394.5,"l":394.28,"n":71,"o":394.36,"t":"2026-10-14T22:30:00Z","v":1771,"vw":394.329056},{"c":394.98,"h":394.98,"l":394.79,"n":37,"o":394.79,"t":"2026-10-14T22:35:00Z","v":669,"vw":394.944566},{"c":395,"h":395,"l":394.831,"n":32,"o":394.831,"t":"2026-10-14T22:40:00Z","v":585,"vw":394.958881},{"c":395.04,"h":395.04,"l":394.81,"n":22,"o":394.81,"t":"2026-10-14T22:50:00Z","v":438,"vw":394.976476},{"c":394.62,"h":394.637,"l":394.62,"n":12,"o":394.637,"t":"2026-10-14T22:55:00Z","v":209,"vw":394.625667},{"c":394.61,"h":394.6231,"l":394.61,"n":11,"o":394.6231,"t":"2026-10-14T23:00:00Z","v":420,"vw":394.617048},{"c":394.85,"h":394.88,"l":394.61,"n":31,"o":394.88,"t":"2026-10-14T23:05:00Z","v":483,"vw":394.676364},{"c":394.6341,"h":394.8313,"l":394.6341,"n":22,"o":394.7,"t":"2026-10-14T23:10:00Z","v":639,"vw":394.685082},{"c":394.87,"h":394.87,"l":394.6334,"n":32,"o":394.6334,"t":"2026-10-14T23:15:00Z","v":548,"vw":394.700849},{"c":395,"h":395,"l":394.62,"n":33,"o":394.62,"t":"2026-10-14T23:20:00Z","v":1350,"vw":394.843352},{"c":395.5,"h":395.5,"l":395,"n":40,"o":395.1,"t":"2026-10-14T23:25:00Z","v":663,"vw":395.129303},{"c":395.02,"h":395.4336,"l":395,"n":27,"o":395.4336,"t":"2026-10-14T23:30:00Z","v":267,"vw":395.152973},{"c":395,"h":395.5,"l":395,"n":22,"o":395,"t":"2026-10-14T23:35:00Z","v":1056,"vw":395.027203},{"c":395.39,"h":395.5,"l":395.2833,"n":28,"o":395.5,"t":"2026-10-14T23:40:00Z","v":263,"vw":395.38751},{"c":395.5899,"h":395.59,"l":395.5899,"n":10,"o":395.59,"t":"2026-10-14T23:45:00Z","v":426,"vw":395.58995},{"c":395.5,"h":395.9,"l":395.26,"n":97,"o":395.4,"t":"2026-10-14T23:50:00Z","v":1543,"vw":395.541542},{"c":395.7,"h":395.9,"l":395.3786,"n":84,"o":395.8,"t":"2026-10-14T23:55:00Z","v":983,"vw":395.780745},{"c":399.16,"h":400.8,"l":395.49,"n":1755,"o":398,"t":"2026-10-15T08:00:00Z","v":26152,"vw":398.891326},{"c":400.4,"h":401.31,"l":396.32,"n":157,"o":400.51,"t":"2026-10-15T08:05:00Z","v":2279,"vw":400.093148},{"c":399.2,"h":400.21,"l":399.01,"n":83,"o":400,"t":"2026-10-15T08:10:00Z","v":1756,"vw":399.879663},{"c":399.29,"h":399.35,"l":398.9,"n":20,"o":399.35,"t":"2026-10-15T08:15:00Z","v":829,"vw":399.228088},{"c":399.45,"h":399.45,"l":399.45,"n":5,"o":399.45,"t":"2026-10-15T08:20:00Z","v":89,"vw":399.45},{"c":398.76,"h":398.78,"l":398.76,"n":24,"o":398.78,"t":"2026-10-15T08:25:00Z","v":435,"vw":398.765536},{"c":399,"h":399,"l":398.5,"n":12,"o":398.5,"t":"2026-10-15T08:30:00Z","v":212,"vw":398.814815},{"c":398.8,"h":398.99,"l":398.35,"n":21,"o":398.92,"t":"2026-10-15T08:40:00Z","v":839,"vw":398.84631},{"c":399.01,"h":399.01,"l":398.99,"n":46,"o":398.99,"t":"2026-10-15T08:45:00Z","v":855,"vw":398.998177},{"c":398.63,"h":399,"l":398.5,"n":15,"o":399,"t":"2026-10-15T08:50:00Z","v":228,"vw":398.712048},{"c":398.56,"h":399,"l":398.56,"n":40,"o":398.69,"t":"2026-10-15T08:55:00Z","v":785,"vw":398.896886},{"c":397.88,"h":398.69,"l":397.88,"n":55,"o":398.69,"t":"2026-10-15T09:00:00Z","v":571,"vw":398.280508},{"c":398.8586,"h":398.8586,"l":398.8586,"n":3,"o":398.8586,"t":"2026-10-15T09:10:00Z","v":55,"vw":398.8586},{"c":398.6536,"h":398.6536,"l":398.11,"n":2,"o":398.11,"t":"2026-10-15T09:15:00Z","v":135,"vw":398.2912},{"c":398.12,"h":398.12,"l":398.11,"n":13,"o":398.11,"t":"2026-10-15T09:20:00Z","v":275,"vw":398.114},{"c":397.73,"h":397.98,"l":397.73,"n":33,"o":397.98,"t":"2026-10-15T09:30:00Z","v":794,"vw":397.853404},{"c":398.5,"h":398.63,"l":398.5,"n":6,"o":398.63,"t":"2026-10-15T09:45:00Z","v":131,"vw":398.571964},{"c":398.2161,"h":398.3923,"l":397.9,"n":8,"o":398.3923,"t":"2026-10-15T10:00:00Z","v":226,"vw":398.167738},{"c":398.18,"h":398.18,"l":397.95,"n":19,"o":397.95,"t":"2026-10-15T10:05:00Z","v":483,"vw":398.137085},{"c":397.71,"h":397.71,"l":397.71,"n":12,"o":397.71,"t":"2026-10-15T10:10:00Z","v":101,"vw":397.71},{"c":397.875,"h":398.4,"l":397.875,"n":2,"o":398.4,"t":"2026-10-15T10:15:00Z","v":103,"vw":398.129854},{"c":398.1,"h":398.1,"l":397.7,"n":22,"o":397.7,"t":"2026-10-15T10:20:00Z","v":826,"vw":397.802525},{"c":397.99,"h":398,"l":397.99,"n":4,"o":398,"t":"2026-10-15T10:25:00Z","v":183,"vw":397.997778},{"c":397.91,"h":398.01,"l":397.91,"n":14,"o":398.01,"t":"2026-10-15T10:30:00Z","v":207,"vw":397.946923},{"c":398,"h":398,"l":397.72,"n":30,"o":397.72,"t":"2026-10-15T10:40:00Z","v":541,"vw":397.867554},{"c":398.39,"h":398.39,"l":398.39,"n":19,"o":398.39,"t":"2026-10-15T10:45:00Z","v":151,"vw":398.39},{"c":397.75,"h":398.56,"l":397.35,"n":69,"o":398.39,"t":"2026-10-15T10:50:00Z","v":2101,"vw":397.759215},{"c":397.5,"h":397.5,"l":397.5,"n":1,"o":397.5,"t":"2026-10-15T10:55:00Z","v":163,"vw":397.5},{"c":399.42,"h":399.42,"l":397.34,"n":173,"o":397.34,"t":"2026-10-15T11:00:00Z","v":2659,"vw":398.863515},{"c":399,"h":399.4,"l":398.7,"n":41,"o":399.4,"t":"2026-10-15T11:05:00Z","v":681,"vw":399.186871},{"c":398.8633,"h":399.32,"l":398.8633,"n":32,"o":399.32,"t":"2026-10-15T11:10:00Z","v":951,"vw":398.979254},{"c":398.062,"h":398.45,"l":398.05,"n":51,"o":398.4304,"t":"2026-10-15T11:15:00Z","v":1106,"vw":398.298954},{"c":398.5,"h":398.5,"l":398.1097,"n":18,"o":398.5,"t":"2026-10-15T11:20:00Z","v":855,"vw":398.387066},{"c":397.5,"h":398.2401,"l":397.5,"n":58,"o":398.05,"t":"2026-10-15T11:25:00Z","v":2293,"vw":397.940869},{"c":398.5,"h":398.5,"l":397.6,"n":28,"o":397.6,"t":"2026-10-15T11:30:00Z","v":319,"vw":398.131942},{"c":398,"h":398,"l":397.35,"n":77,"o":397.6519,"t":"2026-10-15T11:35:00Z","v":898,"vw":397.472416},{"c":397.14,"h":397.14,"l":397,"n":6,"o":397,"t":"2026-10-15T11:40:00Z","v":107,"vw":397.054902},{"c":397.75,"h":398.12,"l":397.74,"n":26,"o":397.74,"t":"2026-10-15T11:45:00Z","v":1383,"vw":397.797481},{"c":397.75,"h":397.89,"l":397.75,"n":38,"o":397.89,"t":"2026-10-15T11:50:00Z","v":232,"vw":397.812222},{"c":397.15,"h":397.72,"l":397.15,"n":15,"o":397.2886,"t":"2026-10-15T11:55:00Z","v":330,"vw":397.478911},{"c":397.21,"h":397.25,"l":397.02,"n":24,"o":397.02,"t":"2026-10-15T12:00:00Z","v":498,"vw":397.101667},{"c":397.02,"h":397.05,"l":397,"n":55,"o":397.05,"t":"2026-10-15T12:05:00Z","v":1576,"vw":397.01217},{"c":397,"h":397,"l":397,"n":12,"o":397,"t":"2026-10-15T12:10:00Z","v":182,"vw":397},{"c":397.25,"h":397.25,"l":397.15,"n":14,"o":397.15,"t":"2026-10-15T12:15:00Z","v":257,"vw":397.201282},{"c":397,"h":398.1479,"l":397,"n":42,"o":397.45,"t":"2026-10-15T12:20:00Z","v":709,"vw":397.760683},{"c":397,"h":397.8997,"l":397,"n":20,"o":397.5,"t":"2026-10-15T12:25:00Z","v":1201,"vw":397.670231},{"c":397.2,"h":397.95,"l":397,"n":57,"o":397,"t":"2026-10-15T12:30:00Z","v":1152,"vw":397.219484},{"c":398.48,"h":398.48,"l":397.24,"n":126,"o":397.49,"t":"2026-10-15T12:35:00Z","v":1863,"vw":398.03327},{"c":398.7188,"h":399,"l":397.25,"n":122,"o":398.3767,"t":"2026-10-15T12:40:00Z","v":1759,"vw":398.20189},{"c":399.05,"h":399.05,"l":398.005,"n":90,"o":398.5,"t":"2026-10-15T12:45:00Z","v":2161,"vw":398.819832},{"c":399.3728,"h":399.6404,"l":399,"n":165,"o":399.4,"t":"2026-10-15T12:50:00Z","v":2321,"vw":399.354825},{"c":399.12,"h":399.3148,"l":399,"n":76,"o":399,"t":"2026-10-15T12:55:00Z","v":1595,"vw":399.09867},{"c":398.28,"h":399.1,"l":398.28,"n":102,"o":399.1,"t":"2026-10-15T13:00:00Z","v":2445,"vw":398.731438},{"c":398.36,"h":399,"l":398,"n":44,"o":398.25,"t":"2026-10-15T13:05:00Z","v":735,"vw":398.510603},{"c":399.15,"h":399.5,"l":398.68,"n":124,"o":398.68,"t":"2026-10-15T13:10:00Z","v":2188,"vw":399.072846},{"c":399,"h":399.3855,"l":398.68,"n":20,"o":398.721,"t":"2026-10-15T13:15:00Z","v":454,"vw":398.980612},{"c":399.29,"h":399.34,"l":398.8007,"n":102,"o":399.07,"t":"2026-10-15T13:20:00Z","v":53742,"vw":399.185084},{"c":401.6,"h":401.6,"l":398.8,"n":661,"o":399.3,"t":"2026-10-15T13:25:00Z","v":18655,"vw":399.960922},{"c":403.47,"h":405.45,"l":400,"n":10302,"o":401.45,"t":"2026-10-15T13:30:00Z","v":526749,"vw":402.543938},{"c":402.878,"h":404.3989,"l":400.64,"n":4876,"o":403.41,"t":"2026-10-15T13:35:00Z","v":176807,"vw":402.486498},{"c":404.365,"h":405.8,"l":402.41,"n":5251,"o":403.13,"t":"2026-10-15T13:40:00Z","v":171223,"vw":404.164118},{"c":405.295,"h":405.78,"l":402.53,"n":4777,"o":404.5,"t":"2026-10-15T13:45:00Z","v":159153,"vw":404.380336},{"c":406.75,"h":408.05,"l":405.0615,"n":6280,"o":405.14,"t":"2026-10-15T13:50:00Z","v":265092,"vw":406.786317},{"c":408.945,"h":409.5,"l":406.72,"n":5611,"o":406.72,"t":"2026-10-15T13:55:00Z","v":194432,"vw":408.293122},{"c":406.36,"h":409.24,"l":406.1,"n":5140,"o":408.96,"t":"2026-10-15T14:00:00Z","v":270859,"vw":407.855752},{"c":406.83,"h":408.17,"l":405.7,"n":5199,"o":406.5,"t":"2026-10-15T14:05:00Z","v":256163,"vw":407.081351},{"c":407.51,"h":407.849,"l":405.965,"n":4034,"o":406.83,"t":"2026-10-15T14:10:00Z","v":171756,"vw":406.92873},{"c":409.05,"h":409.6,"l":407.44,"n":3771,"o":407.56,"t":"2026-10-15T14:15:00Z","v":117243,"vw":408.58408},{"c":409.025,"h":409.36,"l":407.99,"n":3038,"o":409.0432,"t":"2026-10-15T14:20:00Z","v":125087,"vw":408.700364},{"c":409.4,"h":409.9,"l":408.8,"n":2937,"o":409.12,"t":"2026-10-15T14:25:00Z","v":117735,"vw":409.276738},{"c":408.6,"h":410.28,"l":408.21,"n":4755,"o":409.315,"t":"2026-10-15T14:30:00Z","v":160441,"vw":409.711111},{"c":408.22,"h":409.56,"l":408.22,"n":3005,"o":408.4,"t":"2026-10-15T14:35:00Z","v":90809,"vw":408.868968},{"c":408.03,"h":408.76,"l":407.2101,"n":4764,"o":408.25,"t":"2026-10-15T14:40:00Z","v":192247,"vw":407.965969},{"c":408.405,"h":408.67,"l":407.5,"n":3094,"o":408.02,"t":"2026-10-15T14:45:00Z","v":98724,"vw":407.973841},{"c":409.92,"h":410.17,"l":408.2,"n":3370,"o":408.405,"t":"2026-10-15T14:50:00Z","v":119784,"vw":409.503893},{"c":409.97,"h":410.24,"l":409.6249,"n":2347,"o":409.96,"t":"2026-10-15T14:55:00Z","v":66538,"vw":409.951469},{"c":410.57,"h":410.95,"l":409.82,"n":2623,"o":409.97,"t":"2026-10-15T15:00:00Z","v":80071,"vw":410.285526},{"c":410.81,"h":410.81,"l":410,"n":2317,"o":410.57,"t":"2026-10-15T15:05:00Z","v":64390,"vw":410.484995},{"c":410.3075,"h":410.91,"l":410.14,"n":2431,"o":410.76,"t":"2026-10-15T15:10:00Z","v":58706,"vw":410.56149},{"c":410.53,"h":410.69,"l":409.44,"n":2592,"o":410.245,"t":"2026-10-15T15:15:00Z","v":101792,"vw":410.283936},{"c":410.79,"h":410.98,"l":409.99,"n":3308,"o":410.57,"t":"2026-10-15T15:20:00Z","v":146928,"vw":410.517374},{"c":411.745,"h":411.855,"l":410.385,"n":3264,"o":410.755,"t":"2026-10-15T15:25:00Z","v":119521,"vw":410.942516},{"c":412.81,"h":413.74,"l":411.69,"n":5941,"o":411.745,"t":"2026-10-15T15:30:00Z","v":287745,"vw":412.897698},{"c":413.545,"h":413.545,"l":412.68,"n":2971,"o":413.03,"t":"2026-10-15T15:35:00Z","v":108368,"vw":413.098797},{"c":413.8,"h":414.12,"l":413.32,"n":3701,"o":413.485,"t":"2026-10-15T15:40:00Z","v":145933,"vw":413.804498},{"c":413.33,"h":413.94,"l":413.26,"n":2535,"o":413.83,"t":"2026-10-15T15:45:00Z","v":80794,"vw":413.61382},{"c":413.36,"h":413.66,"l":412.5104,"n":2584,"o":413.335,"t":"2026-10-15T15:50:00Z","v":88444,"vw":413.195527},{"c":412.96,"h":413.4,"l":412.7484,"n":2576,"o":413.36,"t":"2026-10-15T15:55:00Z","v":83029,"vw":413.054763},{"c":412.6604,"h":413.1,"l":412.25,"n":2483,"o":413,"t":"2026-10-15T16:00:00Z","v":77885,"vw":412.67591},{"c":411,"h":412.64,"l":410.83,"n":2294,"o":412.62,"t":"2026-10-15T16:05:00Z","v":63935,"vw":411.785761},{"c":411.575,"h":411.755,"l":410.69,"n":2379,"o":410.94,"t":"2026-10-15T16:10:00Z","v":84964,"vw":411.203401},{"c":411.55,"h":412.37,"l":410.6695,"n":2157,"o":411.56,"t":"2026-10-15T16:15:00Z","v":68504,"vw":411.622841},{"c":411.555,"h":412.18,"l":411.38,"n":1553,"o":411.551,"t":"2026-10-15T16:20:00Z","v":41778,"vw":411.729456},{"c":412.55,"h":412.66,"l":411.38,"n":1735,"o":411.63,"t":"2026-10-15T16:25:00Z","v":63315,"vw":411.935009},{"c":412,"h":412.8799,"l":412,"n":1714,"o":412.55,"t":"2026-10-15T16:30:00Z","v":48007,"vw":412.549061},{"c":412.49,"h":412.56,"l":411.96,"n":1636,"o":412.09,"t":"2026-10-15T16:35:00Z","v":47900,"vw":412.320929},{"c":411.74,"h":412.72,"l":411.74,"n":1464,"o":412.375,"t":"2026-10-15T16:40:00Z","v":35817,"vw":412.366625},{"c":411.18,"h":411.84,"l":410.89,"n":1423,"o":411.74,"t":"2026-10-15T16:45:00Z","v":37430,"vw":411.403359},{"c":411.065,"h":411.5,"l":410.82,"n":1798,"o":411.18,"t":"2026-10-15T16:50:00Z","v":63997,"vw":411.188718},{"c":411.78,"h":411.78,"l":410.8801,"n":1743,"o":411,"t":"2026-10-15T16:55:00Z","v":52336,"vw":411.430325},{"c":411.775,"h":412.66,"l":411.67,"n":2178,"o":411.7,"t":"2026-10-15T17:00:00Z","v":73641,"vw":412.166078},{"c":410.74,"h":411.87,"l":410.33,"n":1785,"o":411.86,"t":"2026-10-15T17:05:00Z","v":64726,"vw":411.054116},{"c":410.5,"h":410.8152,"l":410.281,"n":1312,"o":410.6951,"t":"2026-10-15T17:10:00Z","v":33353,"vw":410.56655},{"c":410.5608,"h":411.2,"l":409.9507,"n":1817,"o":410.41,"t":"2026-10-15T17:15:00Z","v":56511,"vw":410.548868},{"c":410.13,"h":410.68,"l":410.13,"n":1157,"o":410.66,"t":"2026-10-15T17:20:00Z","v":29402,"vw":410.507957},{"c":409.95,"h":410.57,"l":409.7013,"n":1869,"o":410.29,"t":"2026-10-15T17:25:00Z","v":84920,"vw":410.09117},{"c":410.3199,"h":410.34,"l":409.675,"n":1765,"o":409.885,"t":"2026-10-15T17:30:00Z","v":68600,"vw":409.98853},{"c":410.87,"h":411,"l":409.9,"n":1860,"o":410.235,"t":"2026-10-15T17:35:00Z","v":84186,"vw":410.345991},{"c":411.06,"h":411.4199,"l":410.87,"n":1284,"o":410.87,"t":"2026-10-15T17:40:00Z","v":41637,"vw":411.200677},{"c":410.82,"h":411.27,"l":410.8,"n":1466,"o":411.1,"t":"2026-10-15T17:45:00Z","v":31482,"vw":411.043023},{"c":410.475,"h":410.83,"l":409.9721,"n":1685,"o":410.83,"t":"2026-10-15T17:50:00Z","v":61251,"vw":410.437334},{"c":410.1775,"h":410.64,"l":409.94,"n":1260,"o":410.475,"t":"2026-10-15T17:55:00Z","v":45564,"vw":410.249801},{"c":410.3225,"h":410.35,"l":409.9,"n":1303,"o":410.1,"t":"2026-10-15T18:00:00Z","v":43540,"vw":410.059851},{"c":410.345,"h":410.4308,"l":409.77,"n":1153,"o":410.345,"t":"2026-10-15T18:05:00Z","v":37309,"vw":410.184268},{"c":410.285,"h":410.4,"l":410.08,"n":1187,"o":410.345,"t":"2026-10-15T18:10:00Z","v":29066,"vw":410.248376},{"c":410.2001,"h":410.66,"l":410.1728,"n":1211,"o":410.3,"t":"2026-10-15T18:15:00Z","v":33480,"vw":410.415522},{"c":410.14,"h":410.41,"l":409.9501,"n":1569,"o":410.2,"t":"2026-10-15T18:20:00Z","v":48356,"vw":410.198415},{"c":409.965,"h":410.2,"l":409.09,"n":2585,"o":410.13,"t":"2026-10-15T18:25:00Z","v":141834,"vw":409.712795},{"c":410.965,"h":411.27,"l":409.98,"n":2000,"o":410.02,"t":"2026-10-15T18:30:00Z","v":193096,"vw":410.233249},{"c":411.085,"h":411.49,"l":410.94,"n":1579,"o":410.99,"t":"2026-10-15T18:35:00Z","v":48393,"vw":411.140604},{"c":410.9699,"h":411.3099,"l":410.7,"n":1492,"o":411.1,"t":"2026-10-15T18:40:00Z","v":42797,"vw":411.040488},{"c":411.08,"h":411.49,"l":410.91,"n":1419,"o":410.91,"t":"2026-10-15T18:45:00Z","v":31563,"vw":411.25191},{"c":410.96,"h":411.23,"l":410.8696,"n":1283,"o":411.14,"t":"2026-10-15T18:50:00Z","v":31213,"vw":411.100164},{"c":409.38,"h":411.03,"l":409.2701,"n":1852,"o":410.8946,"t":"2026-10-15T18:55:00Z","v":105400,"vw":409.965926},{"c":410.115,"h":410.255,"l":409.21,"n":2399,"o":409.36,"t":"2026-10-15T19:00:00Z","v":110803,"vw":409.965138},{"c":409.76,"h":410.34,"l":409.5,"n":3465,"o":410.105,"t":"2026-10-15T19:05:00Z","v":384411,"vw":409.971495},{"c":409.44,"h":409.84,"l":408.54,"n":2181,"o":409.705,"t":"2026-10-15T19:10:00Z","v":73140,"vw":409.129534},{"c":408.745,"h":409.72,"l":408.1,"n":2273,"o":409.485,"t":"2026-10-15T19:15:00Z","v":107988,"vw":408.985791},{"c":408.615,"h":409.16,"l":408.5,"n":1918,"o":408.785,"t":"2026-10-15T19:20:00Z","v":65206,"vw":408.786494},{"c":408.625,"h":408.75,"l":408,"n":2058,"o":408.66,"t":"2026-10-15T19:25:00Z","v":89153,"vw":408.438788},{"c":409.73,"h":409.73,"l":408.51,"n":2307,"o":408.625,"t":"2026-10-15T19:30:00Z","v":80641,"vw":409.151613},{"c":410.04,"h":410.305,"l":409.35,"n":2290,"o":409.79,"t":"2026-10-15T19:35:00Z","v":66905,"vw":409.718208},{"c":409.96,"h":410.29,"l":409.81,"n":2273,"o":410.0001,"t":"2026-10-15T19:40:00Z","v":78036,"vw":410.010106},{"c":410.085,"h":410.275,"l":409.54,"n":2913,"o":409.93,"t":"2026-10-15T19:45:00Z","v":114190,"vw":409.950883},{"c":407.52,"h":410.17,"l":407.16,"n":6144,"o":410.02,"t":"2026-10-15T19:50:00Z","v":221062,"vw":408.580893},{"c":406.6,"h":407.82,"l":406.38,"n":14781,"o":407.4587,"t":"2026-10-15T19:55:00Z","v":446275,"vw":406.992509},{"c":406.15,"h":407,"l":406.15,"n":193,"o":406.67,"t":"2026-10-15T20:00:00Z","v":1350468,"vw":406.667919},{"c":406.5,"h":406.5,"l":406.5,"n":1,"o":406.5,"t":"2026-10-15T20:05:00Z","v":40,"vw":406.5},{"c":406.9412,"h":406.9412,"l":406.5,"n":31,"o":406.55,"t":"2026-10-15T20:10:00Z","v":4553,"vw":406.681231},{"c":406.7,"h":406.7,"l":406.7,"n":14,"o":406.7,"t":"2026-10-15T20:15:00Z","v":119,"vw":406.7},{"c":406.78,"h":406.78,"l":406.78,"n":14,"o":406.78,"t":"2026-10-15T20:20:00Z","v":243,"vw":406.78},{"c":406.5,"h":406.5,"l":406.5,"n":3,"o":406.5,"t":"2026-10-15T20:25:00Z","v":602,"vw":406.5},{"c":406.5,"h":406.5,"l":406.5,"n":5,"o":406.5,"t":"2026-10-15T20:30:00Z","v":117,"vw":406.5},{"c":406.52,"h":406.61,"l":406.52,"n":19,"o":406.61,"t":"2026-10-15T20:40:00Z","v":1244,"vw":406.529048},{"c":406.6,"h":406.78,"l":406.5482,"n":36,"o":406.78,"t":"2026-10-15T20:45:00Z","v":1029,"vw":406.610779},{"c":406.54,"h":406.63,"l":406.54,"n":21,"o":406.56,"t":"2026-10-15T20:50:00Z","v":956,"vw":406.599163},{"c":406.78,"h":406.78,"l":406.58,"n":35,"o":406.58,"t":"2026-10-15T20:55:00Z","v":636,"vw":406.64867},{"c":407.53,"h":407.53,"l":406.62,"n":7,"o":407,"t":"2026-10-15T21:00:00Z","v":259,"vw":406.997778},{"c":407.21,"h":407.21,"l":407.21,"n":2,"o":407.21,"t":"2026-10-15T21:05:00Z","v":71,"vw":407.21},{"c":407.5,"h":407.5,"l":407.5,"n":5,"o":407.5,"t":"2026-10-15T21:10:00Z","v":109,"vw":407.5},{"c":407.12,"h":407.3,"l":407.09,"n":24,"o":407.26,"t":"2026-10-15T21:15:00Z","v":1256,"vw":407.148456},{"c":407.1901,"h":407.1901,"l":407.18,"n":5,"o":407.18,"t":"2026-10-15T21:20:00Z","v":269,"vw":407.186762},{"c":407.19,"h":407.22,"l":407.19,"n":6,"o":407.22,"t":"2026-10-15T21:25:00Z","v":279,"vw":407.207705},{"c":406.83,"h":406.83,"l":406.83,"n":2,"o":406.83,"t":"2026-10-15T21:30:00Z","v":77,"vw":406.83},{"c":407.2,"h":407.2,"l":406.96,"n":5,"o":406.96,"t":"2026-10-15T21:35:00Z","v":121,"vw":407.068889},{"c":407.07,"h":407.07,"l":407.07,"n":3,"o":407.07,"t":"2026-10-15T21:40:00Z","v":205,"vw":407.07},{"c":407.45,"h":407.45,"l":407.1,"n":11,"o":407.1,"t":"2026-10-15T21:45:00Z","v":198,"vw":407.35},{"c":407,"h":407.19,"l":407,"n":11,"o":407.19,"t":"2026-10-15T21:50:00Z","v":366,"vw":407.061622},{"c":407.02,"h":407.02,"l":407.02,"n":6,"o":407.02,"t":"2026-10-15T21:55:00Z","v":107,"vw":407.02},{"c":407.27,"h":407.27,"l":407.27,"n":7,"o":407.27,"t":"2026-10-15T22:00:00Z","v":218,"vw":407.27},{"c":407.2,"h":407.2486,"l":407.14,"n":5,"o":407.14,"t":"2026-10-15T22:05:00Z","v":309,"vw":407.224319},{"c":407.25,"h":407.25,"l":407.2499,"n":6,"o":407.2499,"t":"2026-10-15T22:10:00Z","v":333,"vw":407.249954},{"c":407.25,"h":407.25,"l":407.25,"n":2,"o":407.25,"t":"2026-10-15T22:20:00Z","v":130,"vw":407.25},{"c":407.2,"h":407.2,"l":407.2,"n":4,"o":407.2,"t":"2026-10-15T22:25:00Z","v":109,"vw":407.2},{"c":407.24,"h":407.25,"l":407.24,"n":4,"o":407.25,"t":"2026-10-15T22:30:00Z","v":345,"vw":407.242907},{"c":407.28,"h":407.45,"l":407.25,"n":18,"o":407.25,"t":"2026-10-15T22:35:00Z","v":2171,"vw":407.440427},{"c":407.45,"h":407.45,"l":407.45,"n":4,"o":407.45,"t":"2026-10-15T22:45:00Z","v":188,"vw":407.45},{"c":407.2155,"h":407.2155,"l":407.2155,"n":3,"o":407.2155,"t":"2026-10-15T22:50:00Z","v":61,"vw":407.2155},{"c":407.29,"h":407.29,"l":407.29,"n":6,"o":407.29,"t":"2026-10-15T22:55:00Z","v":112,"vw":407.29},{"c":407.15,"h":407.15,"l":407.15,"n":3,"o":407.15,"t":"2026-10-15T23:00:00Z","v":95,"vw":407.15},{"c":407.4334,"h":407.4334,"l":407.4334,"n":6,"o":407.4334,"t":"2026-10-15T23:10:00Z","v":86,"vw":407.4334},{"c":407.1,"h":407.1,"l":407.1,"n":2,"o":407.1,"t":"2026-10-15T23:20:00Z","v":82,"vw":407.1},{"c":407.18,"h":407.18,"l":407.1,"n":12,"o":407.17,"t":"2026-10-15T23:25:00Z","v":280,"vw":407.1625},{"c":407.18,"h":407.18,"l":407.18,"n":15,"o":407.18,"t":"2026-10-15T23:30:00Z","v":158,"vw":407.18},{"c":407.05,"h":407.1999,"l":407.05,"n":4,"o":407.1999,"t":"2026-10-15T23:35:00Z","v":123,"vw":407.12495},{"c":407.17,"h":407.17,"l":407.17,"n":3,"o":407.17,"t":"2026-10-15T23:40:00Z","v":100,"vw":407.17},{"c":407.09,"h":407.09,"l":407.05,"n":7,"o":407.05,"t":"2026-10-15T23:45:00Z","v":134,"vw":407.066807},{"c":407.16,"h":407.16,"l":407.16,"n":4,"o":407.16,"t":"2026-10-15T23:50:00Z","v":79,"vw":407.16},{"c":407,"h":407,"l":407,"n":11,"o":407,"t":"2026-10-15T23:55:00Z","v":374,"vw":407},{"c":407,"h":407.49,"l":406.33,"n":328,"o":406.33,"t":"2026-10-16T08:00:00Z","v":3078,"vw":406.736138},{"c":408.13,"h":408.13,"l":408,"n":21,"o":408,"t":"2026-10-16T08:15:00Z","v":253,"vw":408.038519},{"c":409,"h":409,"l":409,"n":3,"o":409,"t":"2026-10-16T08:40:00Z","v":100,"vw":409},{"c":408.52,"h":408.52,"l":408.52,"n":7,"o":408.52,"t":"2026-10-16T08:50:00Z","v":222,"vw":408.52},{"c":408.9643,"h":408.9643,"l":408.9366,"n":5,"o":408.9366,"t":"2026-10-16T09:00:00Z","v":589,"vw":408.961782},{"c":408.75,"h":408.75,"l":408.75,"n":6,"o":408.75,"t":"2026-10-16T09:05:00Z","v":181,"vw":408.75},{"c":408.01,"h":408.01,"l":408.01,"n":2,"o":408.01,"t":"2026-10-16T09:25:00Z","v":41,"vw":408.01},{"c":408.946,"h":408.946,"l":408.946,"n":6,"o":408.946,"t":"2026-10-16T09:35:00Z","v":397,"vw":408.946},{"c":409.04,"h":409.04,"l":408.85,"n":29,"o":408.96,"t":"2026-10-16T09:45:00Z","v":745,"vw":408.981587},{"c":409.55,"h":409.82,"l":409.55,"n":20,"o":409.75,"t":"2026-10-16T09:55:00Z","v":732,"vw":409.745209},{"c":409.98,"h":409.98,"l":409.55,"n":7,"o":409.55,"t":"2026-10-16T10:00:00Z","v":292,"vw":409.745455},{"c":409.8677,"h":409.98,"l":409.8677,"n":13,"o":409.98,"t":"2026-10-16T10:05:00Z","v":189,"vw":409.92385},{"c":409.4,"h":409.98,"l":409.4,"n":33,"o":409.98,"t":"2026-10-16T10:10:00Z","v":366,"vw":409.623443},{"c":410.92,"h":410.92,"l":410.92,"n":4,"o":410.92,"t":"2026-10-16T10:20:00Z","v":177,"vw":410.92},{"c":410.19,"h":410.19,"l":410.19,"n":7,"o":410.19,"t":"2026-10-16T10:25:00Z","v":117,"vw":410.19},{"c":410.01,"h":410.01,"l":410.01,"n":2,"o":410.01,"t":"2026-10-16T10:30:00Z","v":51,"vw":410.01},{"c":410.1,"h":410.1,"l":410.1,"n":7,"o":410.1,"t":"2026-10-16T10:40:00Z","v":113,"vw":410.1},{"c":410,"h":410,"l":410,"n":2,"o":410,"t":"2026-10-16T10:45:00Z","v":122,"vw":410},{"c":409.6,"h":409.792,"l":409,"n":62,"o":409.52,"t":"2026-10-16T11:00:00Z","v":950,"vw":409.529758},{"c":409.0516,"h":409.792,"l":409.0516,"n":14,"o":409.792,"t":"2026-10-16T11:05:00Z","v":206,"vw":409.580457},{"c":409.8443,"h":409.8443,"l":409.8443,"n":5,"o":409.8443,"t":"2026-10-16T11:10:00Z","v":134,"vw":409.8443},{"c":409.8337,"h":409.8337,"l":409.8337,"n":11,"o":409.8337,"t":"2026-10-16T11:15:00Z","v":99,"vw":409.8337},{"c":409.5034,"h":410.715,"l":409.05,"n":18,"o":409.5126,"t":"2026-10-16T11:20:00Z","v":1062,"vw":409.329781},{"c":409.7908,"h":409.7908,"l":409.7908,"n":7,"o":409.7908,"t":"2026-10-16T11:25:00Z","v":579,"vw":409.7908},{"c":408.995,"h":409.5943,"l":408.995,"n":11,"o":409.49,"t":"2026-10-16T11:30:00Z","v":258,"vw":409.280465},{"c":409.8,"h":409.99,"l":409.75,"n":37,"o":409.99,"t":"2026-10-16T11:35:00Z","v":698,"vw":409.828571},{"c":409.14,"h":409.14,"l":409.14,"n":5,"o":409.14,"t":"2026-10-16T11:40:00Z","v":100,"vw":409.14},{"c":409,"h":409,"l":409,"n":3,"o":409,"t":"2026-10-16T11:45:00Z","v":62,"vw":409},{"c":409.8315,"h":409.99,"l":409.8315,"n":7,"o":409.937,"t":"2026-10-16T11:50:00Z","v":3332,"vw":409.947447},{"c":409.4,"h":409.4,"l":409.4,"n":1,"o":409.4,"t":"2026-10-16T11:55:00Z","v":73,"vw":409.4},{"c":409,"h":409.5,"l":409,"n":41,"o":409.5,"t":"2026-10-16T12:00:00Z","v":1324,"vw":409.301013},{"c":408.78,"h":408.9685,"l":408.78,"n":22,"o":408.9685,"t":"2026-10-16T12:05:00Z","v":548,"vw":408.848759},{"c":409.288,"h":409.5,"l":409.2,"n":10,"o":409.5,"t":"2026-10-16T12:10:00Z","v":470,"vw":409.376998},{"c":409.4373,"h":409.59,"l":409.258,"n":27,"o":409.258,"t":"2026-10-16T12:15:00Z","v":760,"vw":409.333559},{"c":408.7598,"h":409.05,"l":408.7598,"n":17,"o":409.03,"t":"2026-10-16T12:20:00Z","v":658,"vw":408.966255},{"c":409,"h":409,"l":409,"n":3,"o":409,"t":"2026-10-16T12:25:00Z","v":205,"vw":409},{"c":409.225,"h":409.28,"l":409,"n":14,"o":409,"t":"2026-10-16T12:30:00Z","v":274,"vw":409.160386},{"c":409.47,"h":409.5351,"l":409.47,"n":20,"o":409.5351,"t":"2026-10-16T12:35:00Z","v":213,"vw":409.505509},{"c":409.55,"h":409.55,"l":409.5237,"n":10,"o":409.5237,"t":"2026-10-16T12:40:00Z","v":598,"vw":409.546414},{"c":409.7985,"h":409.84,"l":409.58,"n":68,"o":409.6,"t":"2026-10-16T12:45:00Z","v":2083,"vw":409.66375},{"c":409.76,"h":409.99,"l":409.76,"n":46,"o":409.8,"t":"2026-10-16T12:50:00Z","v":1296,"vw":409.805217},{"c":409.56,"h":409.8,"l":409.56,"n":36,"o":409.57,"t":"2026-10-16T13:00:00Z","v":810,"vw":409.622446},{"c":410.67,"h":410.9999,"l":410,"n":105,"o":410,"t":"2026-10-16T13:05:00Z","v":2205,"vw":410.640518},{"c":411,"h":411.5,"l":410.94,"n":136,"o":411,"t":"2026-10-16T13:10:00Z","v":6134,"vw":411.022153},{"c":410.06,"h":411.06,"l":410.06,"n":112,"o":411,"t":"2026-10-16T13:15:00Z","v":4600,"vw":410.913637},{"c":410.94,"h":411,"l":410.6,"n":28,"o":410.6,"t":"2026-10-16T13:20:00Z","v":952,"vw":410.793491},{"c":411.64,"h":411.69,"l":410.88,"n":104,"o":410.88,"t":"2026-10-16T13:25:00Z","v":6516,"vw":411.021121},{"c":402,"h":412.37,"l":401.79,"n":5963,"o":410.35,"t":"2026-10-16T13:30:00Z","v":506614,"vw":408.831446},{"c":398.03,"h":403.06,"l":397.79,"n":6810,"o":402,"t":"2026-10-16T13:35:00Z","v":311558,"vw":401.185785},{"c":398.9395,"h":399.16,"l":395.5175,"n":5562,"o":398.1654,"t":"2026-10-16T13:40:00Z","v":232796,"vw":397.389367},{"c":402.36,"h":402.9995,"l":397.92,"n":4369,"o":398.845,"t":"2026-10-16T13:45:00Z","v":192776,"vw":400.145},{"c":402.862,"h":403.24,"l":401.73,"n":2823,"o":402.1782,"t":"2026-10-16T13:50:00Z","v":114664,"vw":402.618686},{"c":402.045,"h":403.24,"l":401.83,"n":2541,"o":402.9075,"t":"2026-10-16T13:55:00Z","v":332487,"vw":402.681575},{"c":399.86,"h":402.925,"l":399.72,"n":2395,"o":402.205,"t":"2026-10-16T14:00:00Z","v":74947,"vw":401.744027},{"c":400.495,"h":400.61,"l":399.24,"n":2614,"o":399.85,"t":"2026-10-16T14:05:00Z","v":101588,"vw":400.104342},{"c":398.745,"h":400.6,"l":398.28,"n":2579,"o":400.44,"t":"2026-10-16T14:10:00Z","v":96106,"vw":399.000898},{"c":397.77,"h":399.55,"l":397.37,"n":3497,"o":398.745,"t":"2026-10-16T14:15:00Z","v":133295,"vw":398.29164},{"c":398.25,"h":398.575,"l":397.2,"n":2446,"o":397.64,"t":"2026-10-16T14:20:00Z","v":89315,"vw":397.992372},{"c":398.21,"h":398.44,"l":397.37,"n":1629,"o":398.25,"t":"2026-10-16T14:25:00Z","v":53247,"vw":398.063567},{"c":398.5,"h":398.69,"l":397.5,"n":2265,"o":398.02,"t":"2026-10-16T14:30:00Z","v":154699,"vw":398.034789},{"c":399.72,"h":399.725,"l":398.06,"n":2537,"o":398.51,"t":"2026-10-16T14:35:00Z","v":86743,"vw":398.849301},{"c":398.66,"h":399.72,"l":398.1,"n":1652,"o":399.57,"t":"2026-10-16T14:40:00Z","v":53597,"vw":398.896368},{"c":399.225,"h":399.405,"l":398.1797,"n":1553,"o":398.78,"t":"2026-10-16T14:45:00Z","v":100545,"vw":398.605492},{"c":399.63,"h":399.67,"l":398.8,"n":1501,"o":399.28,"t":"2026-10-16T14:50:00Z","v":48429,"vw":399.261881},{"c":400.455,"h":400.76,"l":399.4952,"n":1527,"o":399.66,"t":"2026-10-16T14:55:00Z","v":48504,"vw":400.030241},{"c":400.985,"h":401.11,"l":400.2554,"n":1438,"o":400.53,"t":"2026-10-16T15:00:00Z","v":41339,"vw":400.708574},{"c":401.1,"h":401.22,"l":400.6422,"n":1488,"o":400.99,"t":"2026-10-16T15:05:00Z","v":39235,"vw":400.962513},{"c":401.39,"h":401.47,"l":400.7878,"n":1574,"o":401.11,"t":"2026-10-16T15:10:00Z","v":47394,"vw":401.197635},{"c":400.5,"h":401.52,"l":400,"n":1827,"o":401.26,"t":"2026-10-16T15:15:00Z","v":73912,"vw":400.61152},{"c":399.855,"h":400.75,"l":399.56,"n":1990,"o":400.44,"t":"2026-10-16T15:20:00Z","v":68739,"vw":400.010883},{"c":400.84,"h":400.93,"l":399.3,"n":2160,"o":399.855,"t":"2026-10-16T15:25:00Z","v":91218,"vw":400.0905},{"c":401.34,"h":401.52,"l":400.45,"n":2040,"o":400.82,"t":"2026-10-16T15:30:00Z","v":89702,"vw":400.994329},{"c":402.55,"h":402.66,"l":401.15,"n":1563,"o":401.4,"t":"2026-10-16T15:35:00Z","v":54444,"vw":401.742075},{"c":402.05,"h":402.7,"l":401.945,"n":1363,"o":402.7,"t":"2026-10-16T15:40:00Z","v":40451,"vw":402.23897},{"c":402.085,"h":402.57,"l":401.56,"n":1651,"o":401.945,"t":"2026-10-16T15:45:00Z","v":54659,"vw":402.225259},{"c":401.8763,"h":402.25,"l":401.38,"n":1486,"o":402.09,"t":"2026-10-16T15:50:00Z","v":53911,"vw":401.841273},{"c":402.03,"h":402.1,"l":401.66,"n":1174,"o":402.04,"t":"2026-10-16T15:55:00Z","v":28796,"vw":401.820783},{"c":402.09,"h":402.16,"l":401.42,"n":1597,"o":401.9,"t":"2026-10-16T16:00:00Z","v":46102,"vw":401.748738},{"c":401.7,"h":402.18,"l":401.34,"n":1438,"o":402.17,"t":"2026-10-16T16:05:00Z","v":50920,"vw":401.657183},{"c":401.095,"h":401.76,"l":400.51,"n":1616,"o":401.65,"t":"2026-10-16T16:10:00Z","v":80536,"vw":401.347176},{"c":400.67,"h":401.43,"l":400.5101,"n":1075,"o":401.22,"t":"2026-10-16T16:15:00Z","v":36995,"vw":400.966312},{"c":400.615,"h":400.94,"l":400.22,"n":1751,"o":400.84,"t":"2026-10-16T16:20:00Z","v":79212,"vw":400.641404},{"c":400.74,"h":400.94,"l":400.48,"n":1231,"o":400.615,"t":"2026-10-16T16:25:00Z","v":39524,"vw":400.716607},{"c":401.68,"h":402.04,"l":400.5758,"n":1486,"o":400.5987,"t":"2026-10-16T16:30:00Z","v":50927,"vw":401.415991},{"c":401.55,"h":402.38,"l":401.365,"n":1207,"o":401.72,"t":"2026-10-16T16:35:00Z","v":47058,"vw":402.064356},{"c":401.365,"h":401.55,"l":400.785,"n":1346,"o":401.55,"t":"2026-10-16T16:40:00Z","v":44287,"vw":401.132201},{"c":400.56,"h":401.6,"l":399.81,"n":1970,"o":401.315,"t":"2026-10-16T16:45:00Z","v":62529,"vw":400.784814},{"c":400.75,"h":401.1,"l":400.48,"n":1148,"o":400.6,"t":"2026-10-16T16:50:00Z","v":39292,"vw":400.759801},{"c":401.035,"h":401.19,"l":400.17,"n":2071,"o":400.65,"t":"2026-10-16T16:55:00Z","v":72696,"vw":400.569127},{"c":400.34,"h":401.16,"l":400.08,"n":1572,"o":401.15,"t":"2026-10-16T17:00:00Z","v":53938,"vw":400.507765},{"c":399.6,"h":400.37,"l":399.31,"n":1381,"o":400.33,"t":"2026-10-16T17:05:00Z","v":42106,"vw":399.818918},{"c":400.95,"h":400.95,"l":399.53,"n":2216,"o":399.56,"t":"2026-10-16T17:10:00Z","v":351224,"vw":399.913473},{"c":400.16,"h":401.6,"l":400.03,"n":1375,"o":400.96,"t":"2026-10-16T17:15:00Z","v":41962,"vw":400.676507},{"c":400.66,"h":400.67,"l":399.79,"n":1539,"o":400.16,"t":"2026-10-16T17:20:00Z","v":53759,"vw":400.268311},{"c":401.15,"h":401.42,"l":400.28,"n":2257,"o":400.605,"t":"2026-10-16T17:25:00Z","v":212059,"vw":400.608335},{"c":401.385,"h":401.53,"l":400.84,"n":1372,"o":400.995,"t":"2026-10-16T17:30:00Z","v":51528,"vw":401.202772},{"c":401.12,"h":401.607,"l":400.87,"n":1435,"o":401.44,"t":"2026-10-16T17:35:00Z","v":59261,"vw":401.283641},{"c":402.15,"h":402.33,"l":401.1349,"n":1146,"o":401.2,"t":"2026-10-16T17:40:00Z","v":37690,"vw":401.848376},{"c":401.43,"h":402.22,"l":401.26,"n":1083,"o":402.16,"t":"2026-10-16T17:45:00Z","v":39673,"vw":401.842272},{"c":402.02,"h":402.18,"l":400.85,"n":1393,"o":401.375,"t":"2026-10-16T17:50:00Z","v":47335,"vw":401.601837},{"c":402.135,"h":402.32,"l":401.86,"n":1432,"o":402.09,"t":"2026-10-16T17:55:00Z","v":39961,"vw":402.075654},{"c":402.0575,"h":402.36,"l":401.68,"n":1314,"o":402.13,"t":"2026-10-16T18:00:00Z","v":43692,"vw":402.007144},{"c":401.7,"h":402.39,"l":401.19,"n":1330,"o":402.0413,"t":"2026-10-16T18:05:00Z","v":48264,"vw":401.959167},{"c":401.955,"h":402.04,"l":401.59,"n":1301,"o":401.68,"t":"2026-10-16T18:10:00Z","v":41644,"vw":401.842356},{"c":402.105,"h":402.29,"l":401.75,"n":1143,"o":402,"t":"2026-10-16T18:15:00Z","v":36693,"vw":402.027664},{"c":402.52,"h":402.59,"l":401.78,"n":1290,"o":402.14,"t":"2026-10-16T18:20:00Z","v":42180,"vw":402.184644},{"c":402.305,"h":402.6,"l":402.145,"n":980,"o":402.6,"t":"2026-10-16T18:25:00Z","v":26488,"vw":402.333067},{"c":401.175,"h":402.35,"l":401.07,"n":1325,"o":402.305,"t":"2026-10-16T18:30:00Z","v":47082,"vw":401.710426},{"c":401.745,"h":401.8474,"l":400.94,"n":1269,"o":401.1485,"t":"2026-10-16T18:35:00Z","v":45563,"vw":401.356579},{"c":401.88,"h":402.01,"l":401.72,"n":1043,"o":401.76,"t":"2026-10-16T18:40:00Z","v":32343,"vw":401.861429},{"c":401.35,"h":402.01,"l":400.96,"n":1420,"o":401.88,"t":"2026-10-16T18:45:00Z","v":45335,"vw":401.450064},{"c":401.315,"h":401.44,"l":401.13,"n":1151,"o":401.295,"t":"2026-10-16T18:50:00Z","v":41025,"vw":401.275447},{"c":401.325,"h":401.44,"l":401,"n":1117,"o":401.37,"t":"2026-10-16T18:55:00Z","v":32010,"vw":401.255713},{"c":401.89,"h":401.97,"l":400.89,"n":2320,"o":401.27,"t":"2026-10-16T19:00:00Z","v":89320,"vw":401.441332},{"c":402.38,"h":402.45,"l":401.825,"n":1258,"o":401.96,"t":"2026-10-16T19:05:00Z","v":94141,"vw":402.068989},{"c":402.7,"h":403.11,"l":402.26,"n":1612,"o":402.405,"t":"2026-10-16T19:10:00Z","v":49584,"vw":402.625714},{"c":402.64,"h":402.855,"l":402.13,"n":1411,"o":402.75,"t":"2026-10-16T19:15:00Z","v":51207,"vw":402.503961},{"c":402.735,"h":402.81,"l":402.445,"n":1258,"o":402.54,"t":"2026-10-16T19:20:00Z","v":39872,"vw":402.648306},{"c":402.02,"h":402.775,"l":401.98,"n":1332,"o":402.775,"t":"2026-10-16T19:25:00Z","v":39847,"vw":402.32475},{"c":401.855,"h":402.27,"l":401.45,"n":1743,"o":401.98,"t":"2026-10-16T19:30:00Z","v":62984,"vw":401.938972},{"c":401.785,"h":401.96,"l":401.375,"n":1835,"o":401.855,"t":"2026-10-16T19:35:00Z","v":63440,"vw":401.745018},{"c":401.6515,"h":401.9,"l":401.3,"n":2404,"o":401.785,"t":"2026-10-16T19:40:00Z","v":99198,"vw":401.518728},{"c":400.82,"h":401.86,"l":400.3,"n":3059,"o":401.68,"t":"2026-10-16T19:45:00Z","v":127639,"vw":401.3041},{"c":401.215,"h":401.72,"l":400.36,"n":4472,"o":400.855,"t":"2026-10-16T19:50:00Z","v":151692,"vw":401.049359},{"c":401.41,"h":402.25,"l":401.025,"n":10141,"o":401.215,"t":"2026-10-16T19:55:00Z","v":353712,"vw":401.696228},{"c":401.42,"h":401.43,"l":401.42,"n":139,"o":401.43,"t":"2026-10-16T20:00:00Z","v":987605,"vw":401.429951},{"c":401,"h":401.47,"l":400.86,"n":46,"o":401.47,"t":"2026-10-16T20:05:00Z","v":4668,"vw":401.258404},{"c":400.5973,"h":401.6695,"l":400.5973,"n":22,"o":400.82,"t":"2026-10-16T20:10:00Z","v":2959,"vw":401.392469},{"c":400.82,"h":401.43,"l":400.5,"n":29,"o":400.5,"t":"2026-10-16T20:15:00Z","v":158428,"vw":401.422515},{"c":400.5,"h":400.83,"l":400.5,"n":36,"o":400.7,"t":"2026-10-16T20:20:00Z","v":1215,"vw":400.678997},{"c":400.99,"h":400.99,"l":400.99,"n":8,"o":400.99,"t":"2026-10-16T20:25:00Z","v":223,"vw":400.99},{"c":400.79,"h":400.8,"l":400.79,"n":23,"o":400.8,"t":"2026-10-16T20:30:00Z","v":331,"vw":400.795074},{"c":400.5406,"h":400.89,"l":400.5406,"n":6,"o":400.89,"t":"2026-10-16T20:35:00Z","v":211,"vw":400.684471},{"c":401,"h":401,"l":401,"n":1,"o":401,"t":"2026-10-16T20:40:00Z","v":82,"vw":401},{"c":400.89,"h":401.4,"l":400.89,"n":17,"o":401.05,"t":"2026-10-16T20:45:00Z","v":445,"vw":401.167493},{"c":400.61,"h":400.61,"l":400.34,"n":2,"o":400.34,"t":"2026-10-16T20:50:00Z","v":103,"vw":400.452718},{"c":401.4,"h":401.4,"l":400.57,"n":45,"o":400.61,"t":"2026-10-16T20:55:00Z","v":1467,"vw":401.24318},{"c":401.2,"h":401.2,"l":401.2,"n":2,"o":401.2,"t":"2026-10-16T21:00:00Z","v":85,"vw":401.2},{"c":400.5,"h":400.515,"l":400.5,"n":5,"o":400.515,"t":"2026-10-16T21:25:00Z","v":253,"vw":400.512},{"c":401,"h":401,"l":401,"n":12,"o":401,"t":"2026-10-16T21:30:00Z","v":184,"vw":401},{"c":401.0001,"h":401.0001,"l":401.0001,"n":8,"o":401.0001,"t":"2026-10-16T21:35:00Z","v":124,"vw":401.0001},{"c":401.1,"h":401.1,"l":401.1,"n":2,"o":401.1,"t":"2026-10-16T21:45:00Z","v":51,"vw":401.1},{"c":401,"h":401.3,"l":401,"n":10,"o":401,"t":"2026-10-16T21:55:00Z","v":355,"vw":401.044248},{"c":400.34,"h":400.34,"l":400.34,"n":2,"o":400.34,"t":"2026-10-16T22:10:00Z","v":110,"vw":400.34},{"c":400.5,"h":400.5,"l":400.5,"n":7,"o":400.5,"t":"2026-10-16T22:20:00Z","v":115,"vw":400.5},{"c":400.75,"h":400.75,"l":400.75,"n":5,"o":400.75,"t":"2026-10-16T22:25:00Z","v":55,"vw":400.75},{"c":400.4423,"h":400.4423,"l":400.4423,"n":5,"o":400.4423,"t":"2026-10-16T22:30:00Z","v":56,"vw":400.4423},{"c":400.7,"h":400.7,"l":400.7,"n":2,"o":400.7,"t":"2026-10-16T22:35:00Z","v":80,"vw":400.7},{"c":400.71,"h":400.71,"l":400.6,"n":10,"o":400.6,"t":"2026-10-16T22:50:00Z","v":593,"vw":400.648228}],"history":[{"c":605.4,"h":608.63,"l":597.38,"n":68436,"o":599.11,"t":"2024-10-14T04:00:00Z","v":2447087,"vw":604.576866},{"c":556.29,"h":569.7,"l":543,"n":256083,"o":552.02,"t":"2024-10-15T04:00:00Z","v":11939357,"vw":556.207879},{"c":571.34,"h":576.1799,"l":555.12,"n":113545,"o":557.01,"t":"2024-10-16T04:00:00Z","v":5103928,"vw":570.866543},{"c":566.03,"h":569.47,"l":558.72,"n":104924,"o":560.58,"t":"2024-10-17T04:00:00Z","v":5588677,"vw":564.818467},{"c":569.61,"h":570.95,"l":563.0357,"n":78396,"o":566.85,"t":"2024-10-18T04:00:00Z","v":3687045,"vw":567.606202},{"c":571.47,"h":579.275,"l":568.7,"n":75913,"o":569.64,"t":"2024-10-21T04:00:00Z","v":3018013,"vw":573.332492},{"c":569.86,"h":573.04,"l":565.49,"n":54571,"o":567.85,"t":"2024-10-22T04:00:00Z","v":2594048,"vw":569.777568},{"c":564.64,"h":574.14,"l":560,"n":67549,"o":572.13,"t":"2024-10-23T04:00:00Z","v":2912085,"vw":566.366268},{"c":560.81,"h":571.7,"l":560.31,"n":63097,"o":564.99,"t":"2024-10-24T04:00:00Z","v":2590197,"vw":563.796753},{"c":564.56,"h":571.5,"l":563.61,"n":60624,"o":566.16,"t":"2024-10-25T04:00:00Z","v":2513728,"vw":566.56182},{"c":565.24,"h":568.33,"l":562.81,"n":50408,"o":566.25,"t":"2024-10-28T04:00:00Z","v":1826559,"vw":565.428288},{"c":562.13,"h":567.68,"l":560.655,"n":64812,"o":562.82,"t":"2024-10-29T04:00:00Z","v":2600448,"vw":563.071612},{"c":562.96,"h":570.311,"l":560.95,"n":59482,"o":561.25,"t":"2024-10-30T04:00:00Z","v":2323558,"vw":564.389063},{"c":564.5,"h":568.45,"l":560.88,"n":59938,"o":560.88,"t":"2024-10-31T04:00:00Z","v":2490014,"vw":565.415762},{"c":567.56,"h":570.325,"l":563.9,"n":59911,"o":565.12,"t":"2024-11-01T04:00:00Z","v":2548368,"vw":567.786757},{"c":557.77,"h":568.59,"l":555.415,"n":73021,"o":566.74,"t":"2024-11-04T05:00:00Z","v":2656777,"vw":558.237787},{"c":567.03,"h":568.74,"l":554.4,"n":61444,"o":558.28,"t":"2024-11-05T05:00:00Z","v":2608133,"vw":565.378013},{"c":596.69,"h":605.5,"l":590.8501,"n":142596,"o":603.895,"t":"2024-11-06T05:00:00Z","v":6591301,"vw":598.196312},{"c":605.45,"h":607.6418,"l":596.15,"n":91564,"o":598.69,"t":"2024-11-07T05:00:00Z","v":5254274,"vw":603.647749},{"c":615.81,"h":619.8,"l":605.2,"n":84200,"o":609,"t":"2024-11-08T05:00:00Z","v":3875838,"vw":615.604438},{"c":625.25,"h":630.73,"l":613.9225,"n":72905,"o":616.895,"t":"2024-11-11T05:00:00Z","v":3003242,"vw":625.161773},{"c":614.67,"h":624.48,"l":613.775,"n":68272,"o":619.58,"t":"2024-11-12T05:00:00Z","v":2809603,"vw":616.62552},{"c":605.87,"h":613.005,"l":603.06,"n":70621,"o":613,"t":"2024-11-13T05:00:00Z","v":3409793,"vw":606.656682},{"c":593.15,"h":606,"l":588.99,"n":73112,"o":603.48,"t":"2024-11-14T05:00:00Z","v":3079199,"vw":594.919363},{"c":592.23,"h":598.93,"l":589.95,"n":69041,"o":591.92,"t":"2024-11-15T05:00:00Z","v":3423919,"vw":592.676096},{"c":589.65,"h":594.14,"l":585.32,"n":60828,"o":589.44,"t":"2024-11-18T05:00:00Z","v":2577124,"vw":589.890222},{"c":577,"h":586.835,"l":576.77,"n":70866,"o":582.72,"t":"2024-11-19T05:00:00Z","v":3198346,"vw":579.509912},{"c":600.5,"h":602.6436,"l":581.55,"n":88944,"o":582.71,"t":"2024-11-20T05:00:00Z","v":3928654,"vw":595.388954},{"c":597.49,"h":604,"l":596.73,"n":63600,"o":600,"t":"2024-11-21T05:00:00Z","v":2722929,"vw":599.434065},{"c":590.87,"h":601.26,"l":588.675,"n":62113,"o":598.56,"t":"2024-11-22T05:00:00Z","v":3198124,"vw":592.220337},{"c":605.83,"h":609.84,"l":595.01,"n":72767,"o":597.58,"t":"2024-11-25T05:00:00Z","v":5146485,"vw":604.622985},{"c":606.79,"h":608.47,"l":598.88,"n":60403,"o":608.24,"t":"2024-11-26T05:00:00Z","v":2693612,"vw":605.189913},{"c":608.38,"h":617.45,"l":606.7,"n":59058,"o":611.03,"t":"2024-11-27T05:00:00Z","v":2269792,"vw":610.666092},{"c":610.2,"h":615.78,"l":606.62,"n":37928,"o":608.8,"t":"2024-11-29T05:00:00Z","v":2010812,"vw":611.41705},{"c":608.52,"h":614,"l":600.77,"n":62011,"o":614,"t":"2024-12-02T05:00:00Z","v":3365099,"vw":606.700754},{"c":605.23,"h":615.75,"l":604.82,"n":51786,"o":610.85,"t":"2024-12-03T05:00:00Z","v":2329878,"vw":607.322923},{"c":610.79,"h":622.83,"l":606.97,"n":84620,"o":611.02,"t":"2024-12-04T05:00:00Z","v":4147575,"vw":612.404605},{"c":578.97,"h":608.9899,"l":573.885,"n":143193,"o":605.64,"t":"2024-12-05T05:00:00Z","v":5943684,"vw":583.851992},{"c":549.62,"h":582.105,"l":544.1401,"n":256164,"o":582.105,"t":"2024-12-06T05:00:00Z","v":13003644,"vw":553.438353},{"c":560.62,"h":562.98,"l":544.6412,"n":157931,"o":552,"t":"2024-12-09T05:00:00Z","v":7684650,"vw":555.566466},{"c":565.19,"h":567.7499,"l":557.0301,"n":115481,"o":562,"t":"2024-12-10T05:00:00Z","v":5360590,"vw":563.569771},{"c":533.53,"h":558.1,"l":532.67,"n":189291,"o":555.655,"t":"2024-12-11T05:00:00Z","v":10362991,"vw":537.359122},{"c":515.76,"h":534,"l":514.19,"n":182113,"o":531.53,"t":"2024-12-12T05:00:00Z","v":9403795,"vw":521.921685},{"c":520.48,"h":527.53,"l":510.72,"n":143095,"o":515.64,"t":"2024-12-13T05:00:00Z","v":8202905,"vw":520.679931},{"c":498.5,"h":521.7,"l":496.08,"n":194285,"o":518,"t":"2024-12-16T05:00:00Z","v":8879986,"vw":505.031459},{"c":485.52,"h":495.6,"l":475.82,"n":281389,"o":487,"t":"2024-12-17T05:00:00Z","v":14132661,"vw":483.172547},{"c":499.72,"h":506.535,"l":486,"n":180375,"o":488.43,"t":"2024-12-18T05:00:00Z","v":10147601,"vw":500.22001},{"c":489.25,"h":503.65,"l":486.24,"n":141566,"o":500.14,"t":"2024-12-19T05:00:00Z","v":7418073,"vw":491.663795},{"c":500.13,"h":502.64,"l":488.73,"n":126856,"o":489.29,"t":"2024-12-20T05:00:00Z","v":10956886,"vw":497.875469},{"c":506.34,"h":508.78,"l":499.05,"n":91539,"o":500.76,"t":"2024-12-23T05:00:00Z","v":4285978,"vw":505.415722},{"c":506.1,"h":506.1,"l":500.59,"n":43031,"o":504.4,"t":"2024-12-24T05:00:00Z","v":1824393,"vw":504.233104},{"c":511.15,"h":512.22,"l":504.73,"n":70609,"o":505.65,"t":"2024-12-26T05:00:00Z","v":3387986,"vw":510.111429},{"c":509.99,"h":513.18,"l":507.8,"n":72074,"o":509.42,"t":"2024-12-27T05:00:00Z","v":3471799,"vw":509.666522},{"c":507.8,"h":509.73,"l":500.66,"n":97645,"o":506.86,"t":"2024-12-30T05:00:00Z","v":5409047,"vw":506.804092},{"c":505.86,"h":511,"l":503.34,"n":83239,"o":509.35,"t":"2024-12-31T05:00:00Z","v":4214367,"vw":506.145735},{"c":504.51,"h":512.11,"l":503.2901,"n":79656,"o":508,"t":"2025-01-02T05:00:00Z","v":4237395,"vw":505.621627},{"c":513,"h":516.29,"l":505.38,"n":70470,"o":506.35,"t":"2025-01-03T05:00:00Z","v":3020428,"vw":513.244311},{"c":513.67,"h":520.3,"l":509.8225,"n":78166,"o":513,"t":"2025-01-06T05:00:00Z","v":4444836,"vw":514.438387},{"c":514.25,"h":519.5,"l":511.22,"n":70491,"o":518.85,"t":"2025-01-07T05:00:00Z","v":3914545,"vw":514.534204},{"c":524.52,"h":524.67,"l":509.5123,"n":78315,"o":514.495,"t":"2025-01-08T05:00:00Z","v":4141728,"vw":521.416611},{"c":520.69,"h":535.45,"l":518.47,"n":118932,"o":526.64,"t":"2025-01-10T05:00:00Z","v":5467532,"vw":526.186715},{"c":541.14,"h":547.4,"l":533.14,"n":129539,"o":535.045,"t":"2025-01-13T05:00:00Z","v":6472465,"vw":542.009214},{"c":543.74,"h":544.55,"l":536.55,"n":84984,"o":539.645,"t":"2025-01-14T05:00:00Z","v":3978259,"vw":540.894551},{"c":543.42,"h":546.29,"l":534.33,"n":86285,"o":537.095,"t":"2025-01-15T05:00:00Z","v":4103865,"vw":541.928152},{"c":510.59,"h":539.84,"l":510,"n":167309,"o":530.35,"t":"2025-01-16T05:00:00Z","v":9059887,"vw":518.485401},{"c":509.76,"h":521.82,"l":502.8,"n":120956,"o":505.62,"t":"2025-01-17T05:00:00Z","v":7495719,"vw":512.867704},{"c":524.99,"h":525,"l":512.82,"n":103332,"o":514.05,"t":"2025-01-21T05:00:00Z","v":5682082,"vw":522.51666},{"c":519.72,"h":524.44,"l":516,"n":83707,"o":521.66,"t":"2025-01-22T05:00:00Z","v":3756139,"vw":520.068492},{"c":529.77,"h":531.48,"l":519.32,"n":94818,"o":527.87,"t":"2025-01-23T05:00:00Z","v":4580802,"vw":527.961685},{"c":532.51,"h":534.63,"l":524.51,"n":75574,"o":528.11,"t":"2025-01-24T05:00:00Z","v":3671163,"vw":531.48726},{"c":543.52,"h":551.905,"l":539.98,"n":99616,"o":539.98,"t":"2025-01-27T05:00:00Z","v":4262959,"vw":544.705548},{"c":542.48,"h":546.5,"l":537.8362,"n":76109,"o":543.01,"t":"2025-01-28T05:00:00Z","v":3162659,"vw":542.087954},{"c":538.1,"h":543.4752,"l":534.01,"n":62586,"o":541.73,"t":"2025-01-29T05:00:00Z","v":2737638,"vw":538.409228},{"c":545.57,"h":547.11,"l":535,"n":72091,"o":539.47,"t":"2025-01-30T05:00:00Z","v":2924741,"vw":543.171552},{"c":542.49,"h":549.16,"l":541.41,"n":60457,"o":543.24,"t":"2025-01-31T05:00:00Z","v":4120661,"vw":544.091087},{"c":548.18,"h":553.91,"l":541.07,"n":99632,"o":542,"t":"2025-02-03T05:00:00Z","v":4083012,"vw":549.073528},{"c":545.45,"h":548.8075,"l":541.51,"n":60787,"o":545.2,"t":"2025-02-04T05:00:00Z","v":2861843,"vw":546.021116},{"c":539.81,"h":540.7,"l":521.91,"n":103762,"o":530.73,"t":"2025-02-05T05:00:00Z","v":4621558,"vw":535.089417},{"c":530.04,"h":539.1,"l":525.27,"n":82780,"o":537.89,"t":"2025-02-06T05:00:00Z","v":3926829,"vw":529.954387},{"c":527.03,"h":532.3918,"l":525.39,"n":74140,"o":529.2,"t":"2025-02-07T05:00:00Z","v":3341957,"vw":528.943785},{"c":533.37,"h":534.16,"l":523.38,"n":69214,"o":527.67,"t":"2025-02-10T05:00:00Z","v":3141206,"vw":530.080536},{"c":533.92,"h":547.54,"l":528.265,"n":68867,"o":535,"t":"2025-02-11T05:00:00Z","v":2632107,"vw":533.957064},{"c":527.4,"h":542.35,"l":525.51,"n":90429,"o":539.85,"t":"2025-02-12T05:00:00Z","v":3859241,"vw":531.538215},{"c":531.18,"h":534.33,"l":527.1,"n":65544,"o":530.9,"t":"2025-02-13T05:00:00Z","v":2835051,"vw":530.507685},{"c":523.51,"h":533.2,"l":522.91,"n":64653,"o":529,"t":"2025-02-14T05:00:00Z","v":3705326,"vw":526.0352},{"c":500.73,"h":516,"l":497,"n":169083,"o":510.94,"t":"2025-02-18T05:00:00Z","v":8759280,"vw":503.365191},{"c":511.04,"h":511.855,"l":498.15,"n":96754,"o":501.33,"t":"2025-02-19T05:00:00Z","v":4379523,"vw":505.179459},{"c":502.42,"h":508.4343,"l":500.235,"n":90905,"o":505.19,"t":"2025-02-20T05:00:00Z","v":4144301,"vw":503.11511},{"c":466.42,"h":469.7,"l":438.5,"n":396905,"o":439.55,"t":"2025-02-21T05:00:00Z","v":19864874,"vw":459.999917},{"c":461.52,"h":468,"l":457,"n":158011,"o":466.675,"t":"2025-02-24T05:00:00Z","v":6919337,"vw":462.007787},{"c":470.38,"h":470.76,"l":450.07,"n":174660,"o":460.77,"t":"2025-02-25T05:00:00Z","v":9100970,"vw":462.042408},{"c":463.59,"h":473.05,"l":458.2,"n":104215,"o":464.65,"t":"2025-02-26T05:00:00Z","v":5108381,"vw":464.004645},{"c":468.56,"h":475.3999,"l":465.02,"n":93529,"o":466.17,"t":"2025-02-27T05:00:00Z","v":4216771,"vw":470.290408},{"c":474.96,"h":476.36,"l":464.48,"n":88286,"o":467,"t":"2025-02-28T05:00:00Z","v":6146326,"vw":472.339409},{"c":467.05,"h":477.2749,"l":465.2075,"n":86943,"o":474.37,"t":"2025-03-03T05:00:00Z","v":5700194,"vw":468.716859},{"c":474.61,"h":479.21,"l":466.46,"n":120284,"o":469.75,"t":"2025-03-04T05:00:00Z","v":5864135,"vw":474.631007},{"c":475.98,"h":479.075,"l":471.01,"n":70247,"o":471.07,"t":"2025-03-05T05:00:00Z","v":3637102,"vw":475.936813},{"c":487.72,"h":488.12,"l":472,"n":97567,"o":476,"t":"2025-03-06T05:00:00Z","v":4963988,"vw":482.354365},{"c":493.48,"h":499.92,"l":483.365,"n":108262,"o":483.83,"t":"2025-03-07T05:00:00Z","v":5434096,"vw":494.056696},{"c":480.22,"h":497.85,"l":477.71,"n":107168,"o":492.28,"t":"2025-03-10T04:00:00Z","v":5108930,"vw":485.146637},{"c":486.04,"h":486.765,"l":477.14,"n":91682,"o":482.5,"t":"2025-03-11T04:00:00Z","v":4101015,"vw":483.671032},{"c":481.11,"h":487.595,"l":478.82,"n":83059,"o":483.14,"t":"2025-03-12T04:00:00Z","v":3681016,"vw":482.76596},{"c":481.52,"h":484.06,"l":475,"n":65289,"o":479.45,"t":"2025-03-13T04:00:00Z","v":2877044,"vw":480.848809},{"c":488.65,"h":489.45,"l":478.24,"n":83248,"o":481,"t":"2025-03-14T04:00:00Z","v":3915911,"vw":487.023218},{"c":499.02,"h":500.6087,"l":485.945,"n":89790,"o":487.51,"t":"2025-03-17T04:00:00Z","v":5152316,"vw":497.664509},{"c":503.8,"h":505.9699,"l":497.82,"n":73796,"o":502.24,"t":"2025-03-18T04:00:00Z","v":3617629,"vw":503.299318},{"c":503.2,"h":506.35,"l":500.06,"n":66083,"o":505.04,"t":"2025-03-19T04:00:00Z","v":3317606,"vw":503.089605},{"c":511.3,"h":514.39,"l":503.51,"n":90014,"o":505.25,"t":"2025-03-20T04:00:00Z","v":4965390,"vw":510.278186},{"c":516.85,"h":519,"l":505.09,"n":113716,"o":511.68,"t":"2025-03-21T04:00:00Z","v":10244942,"vw":515.357495},{"c":516.5,"h":518.245,"l":511.12,"n":87253,"o":515.08,"t":"2025-03-24T04:00:00Z","v":3841080,"vw":515.674678},{"c":513.43,"h":519,"l":511.53,"n":65392,"o":518.28,"t":"2025-03-25T04:00:00Z","v":3015143,"vw":514.311824},{"c":518.2,"h":522.95,"l":512.85,"n":75764,"o":515.2,"t":"2025-03-26T04:00:00Z","v":3255026,"vw":517.969892},{"c":515.72,"h":521.08,"l":512.95,"n":67380,"o":516.285,"t":"2025-03-27T04:00:00Z","v":2822160,"vw":516.05139},{"c":516.04,"h":520.98,"l":515.05,"n":63125,"o":516.87,"t":"2025-03-28T04:00:00Z","v":2379100,"vw":517.443968},{"c":523.75,"h":528.12,"l":518.59,"n":103060,"o":519.18,"t":"2025-03-31T04:00:00Z","v":5238670,"vw":523.877081},{"c":523.12,"h":528.17,"l":520.95,"n":71423,"o":525.74,"t":"2025-04-01T04:00:00Z","v":2962708,"vw":523.813336},{"c":523.2,"h":525,"l":516.8,"n":61777,"o":522.95,"t":"2025-04-02T04:00:00Z","v":2378909,"vw":522.277643},{"c":540.44,"h":548.5,"l":529.29,"n":153024,"o":529.99,"t":"2025-04-03T04:00:00Z","v":6457925,"vw":540.550083},{"c":525.05,"h":551.741,"l":524.84,"n":209124,"o":540.64,"t":"2025-04-04T04:00:00Z","v":9918963,"vw":535.931498},{"c":524.7,"h":529.2,"l":503.59,"n":151884,"o":513.4,"t":"2025-04-07T04:00:00Z","v":7356702,"vw":519.915678},{"c":553.08,"h":585.01,"l":547.46,"n":217781,"o":582.17,"t":"2025-04-08T04:00:00Z","v":11761466,"vw":560.633209},{"c":578.5,"h":589.4043,"l":554.46,"n":233145,"o":560.14,"t":"2025-04-09T04:00:00Z","v":12690390,"vw":572.780375},{"c":594.4,"h":601.88,"l":580,"n":176604,"o":580.235,"t":"2025-04-10T04:00:00Z","v":8645986,"vw":592.497529},{"c":599.47,"h":606.36,"l":586.53,"n":120706,"o":588.92,"t":"2025-04-11T04:00:00Z","v":6121458,"vw":598.37099},{"c":587.06,"h":595.63,"l":579.29,"n":112833,"o":595,"t":"2025-04-14T04:00:00Z","v":4839273,"vw":586.518749},{"c":583.59,"h":592.86,"l":582.01,"n":84799,"o":592.24,"t":"2025-04-15T04:00:00Z","v":3871279,"vw":584.640974},{"c":585.04,"h":594.81,"l":582.96,"n":101206,"o":585.32,"t":"2025-04-16T04:00:00Z","v":4192093,"vw":587.804258},{"c":454.11,"h":489.79,"l":447.1,"n":592908,"o":481.95,"t":"2025-04-17T04:00:00Z","v":29120168,"vw":460.124942},{"c":425.33,"h":453.4999,"l":424.81,"n":301151,"o":449.76,"t":"2025-04-21T04:00:00Z","v":13029860,"vw":431.677329},{"c":427.18,"h":431.4999,"l":417.12,"n":199227,"o":424.64,"t":"2025-04-22T04:00:00Z","v":10156865,"vw":425.785465},{"c":427.96,"h":438.85,"l":423.75,"n":172866,"o":427.07,"t":"2025-04-23T04:00:00Z","v":8345659,"vw":430.655793},{"c":424.25,"h":429.9,"l":423.65,"n":147839,"o":427.57,"t":"2025-04-24T04:00:00Z","v":7629125,"vw":425.68084},{"c":418.64,"h":423.56,"l":412.02,"n":205156,"o":423.56,"t":"2025-04-25T04:00:00Z","v":9263777,"vw":416.47692},{"c":420,"h":424.12,"l":415.55,"n":128110,"o":419.75,"t":"2025-04-28T04:00:00Z","v":6614294,"vw":419.110605},{"c":409.23,"h":421.75,"l":409.1,"n":203087,"o":421.19,"t":"2025-04-29T04:00:00Z","v":9909076,"vw":412.349981},{"c":411.44,"h":413.2617,"l":401,"n":161653,"o":409.025,"t":"2025-04-30T04:00:00Z","v":9192825,"vw":409.029612},{"c":400.68,"h":411.99,"l":399.86,"n":214711,"o":411.32,"t":"2025-05-01T04:00:00Z","v":9316805,"vw":403.090767},{"c":399.92,"h":402,"l":393.11,"n":230727,"o":399.96,"t":"2025-05-02T04:00:00Z","v":11392906,"vw":398.483917},{"c":404.81,"h":409.7,"l":397.59,"n":156844,"o":399.12,"t":"2025-05-05T04:00:00Z","v":8157196,"vw":405.150218},{"c":394.51,"h":404.7201,"l":393.42,"n":179945,"o":402.8,"t":"2025-05-06T04:00:00Z","v":7858592,"vw":397.165672},{"c":391.06,"h":395.5199,"l":385.7,"n":197281,"o":395.35,"t":"2025-05-07T04:00:00Z","v":8521310,"vw":390.289871},{"c":385.55,"h":390.92,"l":385.37,"n":156224,"o":390,"t":"2025-05-08T04:00:00Z","v":7218320,"vw":387.659421},{"c":380.64,"h":386.5525,"l":378.54,"n":186846,"o":385.67,"t":"2025-05-09T04:00:00Z","v":8381054,"vw":381.440526},{"c":378.75,"h":387.21,"l":376.835,"n":238989,"o":381,"t":"2025-05-12T04:00:00Z","v":11004799,"vw":379.978824},{"c":311.38,"h":342,"l":309.1,"n":1121151,"o":335.735,"t":"2025-05-13T04:00:00Z","v":59478308,"vw":319.589506},{"c":308.01,"h":322.94,"l":307.11,"n":755654,"o":321.45,"t":"2025-05-14T04:00:00Z","v":40029552,"vw":313.933335},{"c":274.35,"h":276.65,"l":248.88,"n":1906150,"o":274.9,"t":"2025-05-15T04:00:00Z","v":121849184,"vw":262.71253},{"c":291.91,"h":294.49,"l":269.135,"n":1162471,"o":279.29,"t":"2025-05-16T04:00:00Z","v":71094348,"vw":283.296055},{"c":315.89,"h":316.29,"l":297.245,"n":1019557,"o":304.775,"t":"2025-05-19T04:00:00Z","v":62524663,"vw":308.859017},{"c":321.58,"h":324.64,"l":312.58,"n":704872,"o":320.92,"t":"2025-05-20T04:00:00Z","v":41486981,"vw":319.562982},{"c":302.98,"h":309.96,"l":300.07,"n":796042,"o":301,"t":"2025-05-21T04:00:00Z","v":45506882,"vw":305.558832},{"c":296.67,"h":305.6699,"l":292.5,"n":479789,"o":293.89,"t":"2025-05-22T04:00:00Z","v":27159648,"vw":299.490755},{"c":295.57,"h":299.7,"l":291.64,"n":328904,"o":296.1,"t":"2025-05-23T04:00:00Z","v":16873644,"vw":295.140723},{"c":295,"h":299.95,"l":289.13,"n":418162,"o":299.5,"t":"2025-05-27T04:00:00Z","v":20144557,"vw":293.010795},{"c":298.11,"h":303.7808,"l":293.28,"n":300933,"o":294,"t":"2025-05-28T04:00:00Z","v":16114190,"vw":299.688185},{"c":298.17,"h":303.379,"l":295,"n":262693,"o":296.8,"t":"2025-05-29T04:00:00Z","v":16262496,"vw":298.415628},{"c":301.91,"h":305.64,"l":295.8385,"n":284919,"o":297.97,"t":"2025-05-30T04:00:00Z","v":16309280,"vw":301.775315},{"c":304.72,"h":313.55,"l":300.97,"n":348865,"o":303.12,"t":"2025-06-02T04:00:00Z","v":19074368,"vw":306.312145},{"c":301.22,"h":305.7199,"l":300.01,"n":246908,"o":303.1,"t":"2025-06-03T04:00:00Z","v":12805723,"vw":302.148921},{"c":300.38,"h":307.64,"l":300.2,"n":227544,"o":303.54,"t":"2025-06-04T04:00:00Z","v":11255616,"vw":302.471791},{"c":295.84,"h":302.42,"l":294.11,"n":278346,"o":300.38,"t":"2025-06-05T04:00:00Z","v":13627792,"vw":298.111899},{"c":303.22,"h":304.39,"l":297.15,"n":217634,"o":297.23,"t":"2025-06-06T04:00:00Z","v":12588977,"vw":301.121295},{"c":303.19,"h":307.4,"l":301.141,"n":203637,"o":305.035,"t":"2025-06-09T04:00:00Z","v":12170320,"vw":303.350751},{"c":303.79,"h":305.12,"l":300.59,"n":187435,"o":303.8,"t":"2025-06-10T04:00:00Z","v":11384053,"vw":302.906026},{"c":310.56,"h":311.58,"l":302.23,"n":251888,"o":302.68,"t":"2025-06-11T04:00:00Z","v":14711373,"vw":308.351709},{"c":318.5,"h":318.8,"l":308.51,"n":267022,"o":311.405,"t":"2025-06-12T04:00:00Z","v":15957166,"vw":315.358839},{"c":313.53,"h":317.4212,"l":311.91,"n":228999,"o":315.9,"t":"2025-06-13T04:00:00Z","v":13762432,"vw":314.310985},{"c":307.66,"h":313.27,"l":304.79,"n":271871,"o":313,"t":"2025-06-16T04:00:00Z","v":14240076,"vw":307.592526},{"c":308.87,"h":309.95,"l":305.515,"n":189689,"o":307.45,"t":"2025-06-17T04:00:00Z","v":11593898,"vw":308.060864},{"c":307.2,"h":311.79,"l":306.23,"n":167947,"o":307.55,"t":"2025-06-18T04:00:00Z","v":12205634,"vw":308.747154},{"c":302.01,"h":309.59,"l":301.5907,"n":218567,"o":309.5,"t":"2025-06-20T04:00:00Z","v":16177856,"vw":304.165064},{"c":300.68,"h":302.47,"l":295.52,"n":237172,"o":301.9,"t":"2025-06-23T04:00:00Z","v":12274663,"vw":299.27435},{"c":305.62,"h":305.82,"l":299.3298,"n":180502,"o":301.45,"t":"2025-06-24T04:00:00Z","v":8781398,"vw":303.166065},{"c":302.02,"h":304.38,"l":299.8,"n":177818,"o":304.38,"t":"2025-06-25T04:00:00Z","v":8722083,"vw":301.977211},{"c":302.62,"h":306.71,"l":301.29,"n":155354,"o":302.57,"t":"2025-06-26T04:00:00Z","v":6532694,"vw":303.464675},{"c":309.11,"h":310.45,"l":302.2,"n":199417,"o":302.95,"t":"2025-06-27T04:00:00Z","v":15304422,"vw":307.693819},{"c":311.97,"h":312.38,"l":306.3401,"n":171156,"o":308.995,"t":"2025-06-30T04:00:00Z","v":10074103,"vw":310.519607},{"c":326.14,"h":326.55,"l":311.0801,"n":364528,"o":311.97,"t":"2025-07-01T04:00:00Z","v":17865491,"vw":322.097667},{"c":307.56,"h":322.42,"l":306.4301,"n":373656,"o":320.735,"t":"2025-07-02T04:00:00Z","v":18177190,"vw":313.128819},{"c":308.55,"h":312.25,"l":308.23,"n":139560,"o":309.84,"t":"2025-07-03T04:00:00Z","v":6161135,"vw":310.134737},{"c":303.71,"h":308.605,"l":301.2,"n":223748,"o":308,"t":"2025-07-07T04:00:00Z","v":9031224,"vw":303.989621},{"c":307.7,"h":308.2999,"l":303.8,"n":151602,"o":304.225,"t":"2025-07-08T04:00:00Z","v":9613844,"vw":306.427891},{"c":302.91,"h":303.6,"l":298.75,"n":276941,"o":303.19,"t":"2025-07-09T04:00:00Z","v":12816658,"vw":301.57812},{"c":299.51,"h":304.93,"l":296.6,"n":237405,"o":303.06,"t":"2025-07-10T04:00:00Z","v":11355625,"vw":300.632196},{"c":304.1,"h":304.12,"l":298,"n":193333,"o":300.02,"t":"2025-07-11T04:00:00Z","v":9808227,"vw":301.260887},{"c":300.58,"h":304.04,"l":299,"n":205955,"o":301.64,"t":"2025-07-14T04:00:00Z","v":10681441,"vw":300.469533},{"c":291.71,"h":300.68,"l":291.03,"n":378177,"o":299.71,"t":"2025-07-15T04:00:00Z","v":16019016,"vw":294.035977},{"c":292.49,"h":295.99,"l":290.75,"n":214467,"o":292.55,"t":"2025-07-16T04:00:00Z","v":9712746,"vw":292.969457},{"c":288.07,"h":293,"l":283.83,"n":325644,"o":292.33,"t":"2025-07-17T04:00:00Z","v":14952734,"vw":288.179493},{"c":282.65,"h":288.07,"l":280.81,"n":334904,"o":287.89,"t":"2025-07-18T04:00:00Z","v":14979624,"vw":283.502569},{"c":282.14,"h":286.5,"l":281.2,"n":234537,"o":284.64,"t":"2025-07-21T04:00:00Z","v":10319211,"vw":283.301428},{"c":285.13,"h":287.11,"l":282,"n":239413,"o":282.63,"t":"2025-07-22T04:00:00Z","v":14600338,"vw":285.003032},{"c":292.51,"h":292.64,"l":284.95,"n":249657,"o":287.5,"t":"2025-07-23T04:00:00Z","v":13111099,"vw":288.675677},{"c":278.58,"h":289.21,"l":278.22,"n":477759,"o":283.1,"t":"2025-07-24T04:00:00Z","v":22585190,"vw":282.116108},{"c":281.06,"h":286.14,"l":279.94,"n":320116,"o":281,"t":"2025-07-25T04:00:00Z","v":16486616,"vw":282.805492},{"c":282.12,"h":285,"l":279.69,"n":308679,"o":283.5,"t":"2025-07-28T04:00:00Z","v":15779352,"vw":282.031884},{"c":261.07,"h":272.91,"l":260.55,"n":817170,"o":265.7,"t":"2025-07-29T04:00:00Z","v":41706034,"vw":266.504786},{"c":266.04,"h":266.63,"l":258.1213,"n":410905,"o":264.8,"t":"2025-07-30T04:00:00Z","v":22371601,"vw":262.350257},{"c":249.56,"h":261.4,"l":247.75,"n":592138,"o":261.4,"t":"2025-07-31T04:00:00Z","v":29606864,"vw":253.391966},{"c":237.77,"h":251.49,"l":234.6,"n":673935,"o":250.61,"t":"2025-08-01T04:00:00Z","v":39989180,"vw":239.954193},{"c":240.98,"h":242.25,"l":236.9526,"n":324593,"o":238.24,"t":"2025-08-04T04:00:00Z","v":17427931,"vw":239.925868},{"c":251,"h":252.0699,"l":240.05,"n":397628,"o":241.16,"t":"2025-08-05T04:00:00Z","v":23795862,"vw":247.322481},{"c":245.78,"h":253.1599,"l":245.31,"n":264761,"o":250.64,"t":"2025-08-06T04:00:00Z","v":12946447,"vw":247.88876},{"c":244.67,"h":248.7457,"l":239.5,"n":248192,"o":246.42,"t":"2025-08-07T04:00:00Z","v":11369901,"vw":242.949279},{"c":250.89,"h":251.08,"l":244.37,"n":208940,"o":244.79,"t":"2025-08-08T04:00:00Z","v":10185749,"vw":248.948748},{"c":252.37,"h":258.4,"l":252.14,"n":236572,"o":253.87,"t":"2025-08-11T04:00:00Z","v":11779538,"vw":254.7261},{"c":261.57,"h":262.88,"l":253.6661,"n":257333,"o":254.02,"t":"2025-08-12T04:00:00Z","v":12207661,"vw":260.145332},{"c":271.81,"h":272.1875,"l":262.89,"n":339618,"o":264.39,"t":"2025-08-13T04:00:00Z","v":19480262,"vw":269.979525},{"c":271.49,"h":273.85,"l":267,"n":462415,"o":272.095,"t":"2025-08-14T04:00:00Z","v":25011098,"vw":270.9163},{"c":304.01,"h":310.3,"l":294.71,"n":1205112,"o":301.71,"t":"2025-08-15T04:00:00Z","v":68198475,"vw":304.436482},{"c":308.49,"h":316.3999,"l":307.42,"n":764512,"o":313.175,"t":"2025-08-18T04:00:00Z","v":39600508,"vw":311.900007},{"c":304.24,"h":310.5,"l":299.21,"n":457473,"o":308.9,"t":"2025-08-19T04:00:00Z","v":22348565,"vw":303.609522},{"c":299.84,"h":307.2,"l":295.7,"n":378237,"o":306.395,"t":"2025-08-20T04:00:00Z","v":16678985,"vw":299.540031},{"c":303.35,"h":306.5664,"l":297.8,"n":254427,"o":302.29,"t":"2025-08-21T04:00:00Z","v":13358957,"vw":303.580526},{"c":307.42,"h":310.68,"l":304.58,"n":295466,"o":306.1,"t":"2025-08-22T04:00:00Z","v":14930045,"vw":307.927872},{"c":304.86,"h":308.87,"l":302.73,"n":232322,"o":308.49,"t":"2025-08-25T04:00:00Z","v":8917077,"vw":305.422635},{"c":300.43,"h":308.96,"l":294.2001,"n":305302,"o":304.31,"t":"2025-08-26T04:00:00Z","v":16303186,"vw":302.771498},{"c":303.88,"h":305.97,"l":300.5,"n":207006,"o":300.54,"t":"2025-08-27T04:00:00Z","v":9982781,"vw":303.551258},{"c":302.29,"h":304.47,"l":299.4,"n":223061,"o":304.25,"t":"2025-08-28T04:00:00Z","v":11234953,"vw":302.059559},{"c":309.87,"h":310,"l":300.91,"n":240438,"o":302.3,"t":"2025-08-29T04:00:00Z","v":12060750,"vw":306.617314},{"c":308.8,"h":312.89,"l":307.3,"n":255126,"o":308.305,"t":"2025-09-02T04:00:00Z","v":10957136,"vw":310.155512},{"c":307.88,"h":309.59,"l":303.7,"n":200831,"o":308.11,"t":"2025-09-03T04:00:00Z","v":9654569,"vw":306.123596},{"c":310.38,"h":311.914,"l":304.1,"n":193563,"o":306.1,"t":"2025-09-04T04:00:00Z","v":7725742,"vw":308.876754},{"c":315.39,"h":317.94,"l":308.2,"n":271117,"o":310.44,"t":"2025-09-05T04:00:00Z","v":14126055,"vw":314.534765},{"c":320.25,"h":321.65,"l":313.8001,"n":314192,"o":319.71,"t":"2025-09-08T04:00:00Z","v":18438640,"vw":318.975838},{"c":347.92,"h":351.7099,"l":327.16,"n":778781,"o":332.5,"t":"2025-09-09T04:00:00Z","v":46408865,"vw":342.70637},{"c":346.78,"h":348.57,"l":341.4,"n":389710,"o":345.56,"t":"2025-09-10T04:00:00Z","v":17804298,"vw":345.16886},{"c":353.61,"h":360.98,"l":345.84,"n":407777,"o":349,"t":"2025-09-11T04:00:00Z","v":18942457,"vw":354.678383},{"c":352.51,"h":362.31,"l":352.46,"n":320041,"o":355.9,"t":"2025-09-12T04:00:00Z","v":14016240,"vw":356.846892},{"c":347.89,"h":351.71,"l":342.53,"n":278036,"o":351.255,"t":"2025-09-15T04:00:00Z","v":11035852,"vw":348.675841},{"c":339.78,"h":349.0358,"l":338.32,"n":303147,"o":347.5,"t":"2025-09-16T04:00:00Z","v":12695815,"vw":341.391362},{"c":341.61,"h":343,"l":337.69,"n":211240,"o":337.69,"t":"2025-09-17T04:00:00Z","v":8467682,"vw":340.679804},{"c":334.82,"h":344.93,"l":334.12,"n":287980,"o":343.53,"t":"2025-09-18T04:00:00Z","v":11255559,"vw":338.611624},{"c":336.69,"h":340.959,"l":333.84,"n":226352,"o":336.5,"t":"2025-09-19T04:00:00Z","v":13656837,"vw":337.257041},{"c":341.3,"h":342.48,"l":332.6,"n":213903,"o":334.46,"t":"2025-09-22T04:00:00Z","v":8903744,"vw":339.497353},{"c":347.69,"h":352.7,"l":339.9611,"n":277033,"o":341,"t":"2025-09-23T04:00:00Z","v":12504059,"vw":348.551915},{"c":351.81,"h":354.5,"l":347.84,"n":220516,"o":350.2,"t":"2025-09-24T04:00:00Z","v":9016256,"vw":351.376664},{"c":345.56,"h":350.19,"l":343.6,"n":220371,"o":348.9,"t":"2025-09-25T04:00:00Z","v":8104859,"vw":346.60985},{"c":344.08,"h":349.97,"l":341.3,"n":171741,"o":347.93,"t":"2025-09-26T04:00:00Z","v":6774710,"vw":344.323326},{"c":345.18,"h":345.5499,"l":341.45,"n":168819,"o":343.98,"t":"2025-09-29T04:00:00Z","v":6878937,"vw":344.071355},{"c":345.3,"h":349.32,"l":342.33,"n":187286,"o":343.75,"t":"2025-09-30T04:00:00Z","v":7429653,"vw":345.078415},{"c":348.3,"h":348.7,"l":341.63,"n":210570,"o":343.9,"t":"2025-10-01T04:00:00Z","v":8825487,"vw":346.125972},{"c":353.72,"h":355.08,"l":344.65,"n":225198,"o":347.29,"t":"2025-10-02T04:00:00Z","v":8564187,"vw":351.533411},{"c":360.2,"h":368,"l":356.61,"n":337472,"o":357.25,"t":"2025-10-03T04:00:00Z","v":13494786,"vw":361.797263},{"c":358.77,"h":362.52,"l":357.11,"n":214306,"o":361.025,"t":"2025-10-06T04:00:00Z","v":7181663,"vw":359.918541},{"c":363.66,"h":364.72,"l":358.06,"n":199458,"o":359.41,"t":"2025-10-07T04:00:00Z","v":7236242,"vw":361.964473},{"c":369.92,"h":374.63,"l":365.8,"n":259999,"o":366.93,"t":"2025-10-08T04:00:00Z","v":9438333,"vw":370.576842},{"c":367.69,"h":376.22,"l":366.08,"n":237113,"o":372.52,"t":"2025-10-09T04:00:00Z","v":8759801,"vw":371.150111},{"c":354.5,"h":369.4,"l":352.51,"n":377140,"o":369.4,"t":"2025-10-10T04:00:00Z","v":13141909,"vw":358.446304},{"c":358.66,"h":359.16,"l":353.32,"n":193997,"o":354.74,"t":"2025-10-13T04:00:00Z","v":5659400,"vw":357.211188},{"c":359.93,"h":362.33,"l":353.4001,"n":177546,"o":354.95,"t":"2025-10-14T04:00:00Z","v":5974813,"vw":359.282967},{"c":361.15,"h":364.22,"l":355.85,"n":184770,"o":359.39,"t":"2025-10-15T04:00:00Z","v":6579630,"vw":360.825744},{"c":356.67,"h":362,"l":354.4,"n":176082,"o":361.84,"t":"2025-10-16T04:00:00Z","v":5872116,"vw":357.589238},{"c":356.6,"h":358.39,"l":350.83,"n":187600,"o":351,"t":"2025-10-17T04:00:00Z","v":8608378,"vw":355.374651},{"c":364.48,"h":365.57,"l":357.5101,"n":164824,"o":358.54,"t":"2025-10-20T04:00:00Z","v":5996541,"vw":363.085646},{"c":365.37,"h":371.05,"l":361.5,"n":193604,"o":365.14,"t":"2025-10-21T04:00:00Z","v":6883738,"vw":366.862881},{"c":361.49,"h":364,"l":358,"n":191987,"o":363.96,"t":"2025-10-22T04:00:00Z","v":7833031,"vw":360.516824},{"c":360.45,"h":362.28,"l":353.6415,"n":162733,"o":355.58,"t":"2025-10-23T04:00:00Z","v":5756666,"vw":358.753927},{"c":362.5,"h":365.42,"l":360.025,"n":146984,"o":361.37,"t":"2025-10-24T04:00:00Z","v":5462101,"vw":363.19736},{"c":365.98,"h":366.22,"l":361.4,"n":207380,"o":363.5,"t":"2025-10-27T04:00:00Z","v":7766441,"vw":364.460334},{"c":367.84,"h":381,"l":358.633,"n":461738,"o":380.68,"t":"2025-10-28T04:00:00Z","v":18858685,"vw":368.660142},{"c":355.26,"h":366.15,"l":353.88,"n":309290,"o":364.28,"t":"2025-10-29T04:00:00Z","v":11874949,"vw":358.938941},{"c":344.75,"h":354.54,"l":343.6,"n":298088,"o":347.515,"t":"2025-10-30T04:00:00Z","v":11441932,"vw":346.524785},{"c":341.56,"h":346.28,"l":337.12,"n":248808,"o":344.39,"t":"2025-10-31T04:00:00Z","v":8390831,"vw":341.79904},{"c":333.79,"h":340.7,"l":326.6,"n":355468,"o":339.13,"t":"2025-11-03T05:00:00Z","v":11181376,"vw":332.139717},{"c":330.83,"h":336.5,"l":327.2,"n":246232,"o":327.63,"t":"2025-11-04T05:00:00Z","v":9646591,"vw":332.028583},{"c":327.74,"h":330.2055,"l":324.22,"n":266009,"o":326.3,"t":"2025-11-05T05:00:00Z","v":9697089,"vw":327.030179},{"c":321.56,"h":332.365,"l":321.45,"n":237046,"o":328.92,"t":"2025-11-06T05:00:00Z","v":7922131,"vw":324.782884},{"c":324.21,"h":324.55,"l":314.16,"n":286024,"o":319.655,"t":"2025-11-07T05:00:00Z","v":9402873,"vw":318.942653},{"c":321.58,"h":324.25,"l":317.17,"n":266569,"o":319.99,"t":"2025-11-10T05:00:00Z","v":9283842,"vw":320.824475},{"c":327.45,"h":327.8599,"l":319.88,"n":186707,"o":323.3,"t":"2025-11-11T05:00:00Z","v":7157796,"vw":324.455718},{"c":339.06,"h":343.17,"l":327.0846,"n":264313,"o":328.45,"t":"2025-11-12T05:00:00Z","v":10403259,"vw":339.089331},{"c":332.52,"h":339.03,"l":331.29,"n":238425,"o":338.35,"t":"2025-11-13T05:00:00Z","v":7788683,"vw":334.336468},{"c":321.86,"h":328.2121,"l":320.49,"n":249877,"o":326.95,"t":"2025-11-14T05:00:00Z","v":8676498,"vw":322.652608},{"c":320.52,"h":327.88,"l":319.43,"n":207713,"o":320.6,"t":"2025-11-17T05:00:00Z","v":6485370,"vw":323.315921},{"c":313.58,"h":317.5,"l":308.77,"n":254222,"o":317.01,"t":"2025-11-18T05:00:00Z","v":9182145,"vw":312.294635},{"c":309.09,"h":315,"l":304.53,"n":259944,"o":313.93,"t":"2025-11-19T05:00:00Z","v":8181075,"vw":307.900276},{"c":311.54,"h":314.745,"l":310,"n":206078,"o":310.81,"t":"2025-11-20T05:00:00Z","v":7337568,"vw":312.047292},{"c":319.97,"h":323.835,"l":311.44,"n":230074,"o":311.91,"t":"2025-11-21T05:00:00Z","v":8406306,"vw":318.905689},{"c":319.05,"h":325.846,"l":317.62,"n":196234,"o":324.525,"t":"2025-11-24T05:00:00Z","v":10773806,"vw":319.946175},{"c":326.28,"h":328,"l":320.904,"n":175890,"o":321.12,"t":"2025-11-25T05:00:00Z","v":6149110,"vw":325.908094},{"c":329.71,"h":335.19,"l":325.89,"n":144923,"o":326.59,"t":"2025-11-26T05:00:00Z","v":5504205,"vw":330.362116},{"c":329.77,"h":332.06,"l":328.89,"n":89685,"o":331.67,"t":"2025-11-28T05:00:00Z","v":2464462,"vw":330.530335},{"c":323.21,"h":330.06,"l":323.03,"n":151508,"o":327.16,"t":"2025-12-01T05:00:00Z","v":6154560,"vw":325.62825},{"c":324.54,"h":328.7,"l":322.8,"n":153919,"o":323.37,"t":"2025-12-02T05:00:00Z","v":7978098,"vw":325.128726},{"c":339.71,"h":341.405,"l":325.01,"n":242972,"o":326,"t":"2025-12-03T05:00:00Z","v":9769961,"vw":336.543239},{"c":333.49,"h":341.26,"l":328.72,"n":204192,"o":339.4,"t":"2025-12-04T05:00:00Z","v":8061622,"vw":333.893638},{"c":330.91,"h":335.71,"l":328.51,"n":164785,"o":335,"t":"2025-12-05T05:00:00Z","v":5905996,"vw":330.971641},{"c":323.62,"h":329.1,"l":322.83,"n":149868,"o":328.7,"t":"2025-12-08T05:00:00Z","v":4782815,"vw":324.642106},{"c":323.6,"h":326.36,"l":322.48,"n":130283,"o":323.16,"t":"2025-12-09T05:00:00Z","v":4628440,"vw":323.736704},{"c":328.37,"h":328.73,"l":319.6,"n":139939,"o":322.75,"t":"2025-12-10T05:00:00Z","v":5910546,"vw":326.156381},{"c":336.73,"h":339.25,"l":328.76,"n":189040,"o":330.37,"t":"2025-12-11T05:00:00Z","v":7513165,"vw":335.75043},{"c":341.84,"h":344.98,"l":337.37,"n":195186,"o":337.5,"t":"2025-12-12T05:00:00Z","v":7978995,"vw":341.946443},{"c":341.1,"h":344.96,"l":337,"n":172011,"o":340.99,"t":"2025-12-15T05:00:00Z","v":6447186,"vw":340.459589},{"c":334.2,"h":340.99,"l":331.0301,"n":157011,"o":340.42,"t":"2025-12-16T05:00:00Z","v":6334030,"vw":334.878079},{"c":331.63,"h":335.52,"l":330.48,"n":139424,"o":333.61,"t":"2025-12-17T05:00:00Z","v":4685579,"vw":332.689988},{"c":328.14,"h":330.18,"l":324.57,"n":177878,"o":328.93,"t":"2025-12-18T05:00:00Z","v":6354947,"vw":327.647208},{"c":327.42,"h":334.6,"l":326.07,"n":181760,"o":328.06,"t":"2025-12-19T05:00:00Z","v":10552981,"vw":329.407741},{"c":325.16,"h":329.8,"l":321.65,"n":167595,"o":322.9,"t":"2025-12-22T05:00:00Z","v":7872420,"vw":325.871963},{"c":324.8,"h":327.7999,"l":323.76,"n":114048,"o":324,"t":"2025-12-23T05:00:00Z","v":4463292,"vw":325.269403},{"c":327.58,"h":328.99,"l":324.13,"n":76016,"o":325.2,"t":"2025-12-24T05:00:00Z","v":2842681,"vw":327.034888},{"c":331.83,"h":331.89,"l":326.2625,"n":110153,"o":327.2,"t":"2025-12-26T05:00:00Z","v":4359289,"vw":330.172532},{"c":328.94,"h":334.25,"l":328.28,"n":129472,"o":330.89,"t":"2025-12-29T05:00:00Z","v":4346789,"vw":329.704728},{"c":332.16,"h":336.15,"l":329.51,"n":138499,"o":329.73,"t":"2025-12-30T05:00:00Z","v":4432488,"vw":333.014334},{"c":330.11,"h":333.33,"l":329.88,"n":114937,"o":332.32,"t":"2025-12-31T05:00:00Z","v":4285205,"vw":331.045632},{"c":336.4,"h":340.2578,"l":327.5,"n":181248,"o":330.895,"t":"2026-01-02T05:00:00Z","v":6863568,"vw":335.126116},{"c":342.02,"h":346.9399,"l":333.85,"n":240047,"o":335.45,"t":"2026-01-05T05:00:00Z","v":7950293,"vw":341.150598},{"c":348.97,"h":352.61,"l":345.12,"n":251772,"o":348.35,"t":"2026-01-06T05:00:00Z","v":9441893,"vw":349.497709},{"c":341.7,"h":350.11,"l":338.04,"n":211747,"o":348.98,"t":"2026-01-07T05:00:00Z","v":7461438,"vw":341.46132},{"c":346.85,"h":347.9,"l":340.8,"n":156762,"o":341.01,"t":"2026-01-08T05:00:00Z","v":5059271,"vw":346.104798},{"c":343.98,"h":349.055,"l":342.48,"n":128189,"o":347.25,"t":"2026-01-09T05:00:00Z","v":4129132,"vw":344.607779},{"c":340.51,"h":342.65,"l":333.94,"n":187483,"o":341.42,"t":"2026-01-12T05:00:00Z","v":7146356,"vw":338.957124},{"c":333.93,"h":341.8439,"l":332.85,"n":177070,"o":341.5,"t":"2026-01-13T05:00:00Z","v":5605928,"vw":335.093904},{"c":334.96,"h":340.11,"l":334.1,"n":161090,"o":335.37,"t":"2026-01-14T05:00:00Z","v":5740921,"vw":336.909153},{"c":338.96,"h":339.45,"l":328.06,"n":203676,"o":335.2,"t":"2026-01-15T05:00:00Z","v":6943513,"vw":335.31134},{"c":331.02,"h":336.2,"l":330.43,"n":189067,"o":334.86,"t":"2026-01-16T05:00:00Z","v":8039139,"vw":332.937668},{"c":338.43,"h":339.89,"l":326.5031,"n":216381,"o":327.4,"t":"2026-01-20T05:00:00Z","v":7596497,"vw":336.044323},{"c":347.75,"h":348.0799,"l":338.69,"n":227319,"o":339.43,"t":"2026-01-21T05:00:00Z","v":8933337,"vw":345.909624},{"c":354.47,"h":354.95,"l":346.77,"n":189304,"o":347.18,"t":"2026-01-22T05:00:00Z","v":7491394,"vw":353.648064},{"c":356.26,"h":357.87,"l":352.99,"n":186078,"o":354.275,"t":"2026-01-23T05:00:00Z","v":9082197,"vw":355.462886},{"c":351.64,"h":354.79,"l":347.27,"n":263224,"o":353.95,"t":"2026-01-26T05:00:00Z","v":10399474,"vw":350.432536},{"c":282.7,"h":299.5,"l":280.4,"n":1611955,"o":293.97,"t":"2026-01-27T05:00:00Z","v":65836932,"vw":284.492578},{"c":294.02,"h":294.9399,"l":283.72,"n":548279,"o":283.72,"t":"2026-01-28T05:00:00Z","v":23396870,"vw":291.522108},{"c":292.29,"h":295.6,"l":289.22,"n":311201,"o":294.33,"t":"2026-01-29T05:00:00Z","v":13456393,"vw":292.298135},{"c":286.93,"h":292.95,"l":284.7,"n":267538,"o":292.1,"t":"2026-01-30T05:00:00Z","v":12022204,"vw":287.083532},{"c":285.59,"h":290.4,"l":282.28,"n":215192,"o":286.02,"t":"2026-02-02T05:00:00Z","v":8664194,"vw":287.051701},{"c":284.18,"h":288.09,"l":278.6,"n":260980,"o":284.7,"t":"2026-02-03T05:00:00Z","v":10809132,"vw":283.271476},{"c":275.92,"h":284.5,"l":274.05,"n":313099,"o":282.01,"t":"2026-02-04T05:00:00Z","v":12944132,"vw":277.265747},{"c":268.55,"h":276.8874,"l":266.29,"n":324433,"o":274.285,"t":"2026-02-05T05:00:00Z","v":13035324,"vw":269.522166},{"c":276.65,"h":277.81,"l":266.405,"n":238618,"o":267.06,"t":"2026-02-06T05:00:00Z","v":9572782,"vw":274.302514},{"c":275.7,"h":280.18,"l":273.3218,"n":202249,"o":274.15,"t":"2026-02-09T05:00:00Z","v":10371567,"vw":276.951478},{"c":273.22,"h":279.4899,"l":272.65,"n":176664,"o":277.52,"t":"2026-02-10T05:00:00Z","v":7284704,"vw":275.262985},{"c":278.91,"h":279.69,"l":269.8,"n":167452,"o":272.44,"t":"2026-02-11T05:00:00Z","v":6333068,"vw":276.635931},{"c":284.37,"h":286.31,"l":275.81,"n":216352,"o":278.16,"t":"2026-02-12T05:00:00Z","v":12336891,"vw":282.198226},{"c":293.19,"h":293.46,"l":284.5115,"n":205752,"o":285.63,"t":"2026-02-13T05:00:00Z","v":10281936,"vw":290.025956},{"c":289.09,"h":294.23,"l":288.3449,"n":154920,"o":294,"t":"2026-02-17T05:00:00Z","v":6091749,"vw":290.679578},{"c":288.2,"h":290.13,"l":286.29,"n":152315,"o":290,"t":"2026-02-18T05:00:00Z","v":6632041,"vw":288.322181},{"c":289.93,"h":290.89,"l":286.89,"n":122193,"o":290.89,"t":"2026-02-19T05:00:00Z","v":4931832,"vw":288.798371},{"c":290,"h":290.8,"l":285.55,"n":142278,"o":288.9,"t":"2026-02-20T05:00:00Z","v":6974112,"vw":288.605085},{"c":282.34,"h":291.77,"l":281.67,"n":170077,"o":288.55,"t":"2026-02-23T05:00:00Z","v":7262961,"vw":285.092531},{"c":273.95,"h":282.4,"l":271.8,"n":227897,"o":282.195,"t":"2026-02-24T05:00:00Z","v":9703290,"vw":274.54278},{"c":284.2,"h":284.74,"l":276.87,"n":177172,"o":277.285,"t":"2026-02-25T05:00:00Z","v":11393565,"vw":282.159269},{"c":286.66,"h":295.26,"l":285.23,"n":180055,"o":286.98,"t":"2026-02-26T05:00:00Z","v":10222751,"vw":288.987687},{"c":293.27,"h":294.13,"l":283.85,"n":163027,"o":284.7,"t":"2026-02-27T05:00:00Z","v":9735729,"vw":291.583107},{"c":294.93,"h":295.31,"l":287.5,"n":193624,"o":288.16,"t":"2026-03-02T05:00:00Z","v":8155234,"vw":292.902925},{"c":289.21,"h":293.74,"l":284.3637,"n":168760,"o":288.99,"t":"2026-03-03T05:00:00Z","v":7062319,"vw":288.037148},{"c":291.96,"h":294.34,"l":287.6801,"n":141162,"o":289.01,"t":"2026-03-04T05:00:00Z","v":7807580,"vw":291.695712},{"c":288.77,"h":291.39,"l":286.74,"n":146916,"o":290.05,"t":"2026-03-05T05:00:00Z","v":5420487,"vw":288.851122},{"c":286.48,"h":291.325,"l":283.05,"n":162019,"o":287.34,"t":"2026-03-06T05:00:00Z","v":6830702,"vw":285.780388},{"c":285.17,"h":285.2,"l":278.66,"n":197121,"o":282,"t":"2026-03-09T04:00:00Z","v":10363268,"vw":282.458562},{"c":282.34,"h":287.58,"l":278.9,"n":174632,"o":287.38,"t":"2026-03-10T04:00:00Z","v":6088910,"vw":282.751357},{"c":285.25,"h":286.22,"l":280.6,"n":145838,"o":282.38,"t":"2026-03-11T04:00:00Z","v":6890558,"vw":284.114943},{"c":277.05,"h":287.56,"l":276.29,"n":239419,"o":284.775,"t":"2026-03-12T04:00:00Z","v":10525562,"vw":279.526197},{"c":282.09,"h":282.88,"l":277.81,"n":133837,"o":278.06,"t":"2026-03-13T04:00:00Z","v":4748720,"vw":281.390845},{"c":285.49,"h":287.3999,"l":281.04,"n":143731,"o":283.98,"t":"2026-03-16T04:00:00Z","v":4865663,"vw":285.503159},{"c":287.57,"h":288.99,"l":284.84,"n":129966,"o":287.8,"t":"2026-03-17T04:00:00Z","v":5763353,"vw":287.388999},{"c":284.33,"h":288.4,"l":283.07,"n":120363,"o":285.2,"t":"2026-03-18T04:00:00Z","v":4555438,"vw":285.283851},{"c":280.44,"h":287.545,"l":280.07,"n":158312,"o":284,"t":"2026-03-19T04:00:00Z","v":5552947,"vw":282.8847},{"c":275.59,"h":283.1,"l":275,"n":204210,"o":278.99,"t":"2026-03-20T04:00:00Z","v":38905495,"vw":276.735469},{"c":269.54,"h":280.745,"l":269.0918,"n":265131,"o":279.14,"t":"2026-03-23T04:00:00Z","v":10440677,"vw":271.783163},{"c":272.28,"h":273.38,"l":267.59,"n":145216,"o":268.87,"t":"2026-03-24T04:00:00Z","v":5922871,"vw":271.615526},{"c":270.55,"h":276.08,"l":267.1141,"n":175009,"o":275,"t":"2026-03-25T04:00:00Z","v":8135343,"vw":269.955026},{"c":268.05,"h":274.64,"l":267.18,"n":152354,"o":269.99,"t":"2026-03-26T04:00:00Z","v":6230340,"vw":269.888904},{"c":259.02,"h":267.674,"l":255.965,"n":256869,"o":267.5,"t":"2026-03-27T04:00:00Z","v":10752743,"vw":259.61739},{"c":261.79,"h":262.33,"l":256.67,"n":173657,"o":260.18,"t":"2026-03-30T04:00:00Z","v":7787543,"vw":260.242716},{"c":270.59,"h":271.88,"l":262.61,"n":166276,"o":263,"t":"2026-03-31T04:00:00Z","v":9181868,"vw":268.97645},{"c":273.98,"h":275.298,"l":270.76,"n":138675,"o":274.21,"t":"2026-04-01T04:00:00Z","v":5484024,"vw":273.425779},{"c":277.26,"h":279.04,"l":271.53,"n":123702,"o":272.29,"t":"2026-04-02T04:00:00Z","v":6416967,"vw":276.397819},{"c":281.36,"h":283.3,"l":277.25,"n":173672,"o":277.875,"t":"2026-04-06T04:00:00Z","v":7109079,"vw":281.479495},{"c":307.73,"h":312.43,"l":300.75,"n":472480,"o":308.845,"t":"2026-04-07T04:00:00Z","v":22118746,"vw":306.943345},{"c":305.98,"h":312.97,"l":304.8317,"n":221883,"o":312,"t":"2026-04-08T04:00:00Z","v":9658108,"vw":307.081636},{"c":306.91,"h":307.885,"l":304.14,"n":115203,"o":305.82,"t":"2026-04-09T04:00:00Z","v":5751743,"vw":306.436077},{"c":304.33,"h":310.3699,"l":304.2,"n":131077,"o":307.95,"t":"2026-04-10T04:00:00Z","v":5223310,"vw":306.424201},{"c":313,"h":313.32,"l":302.92,"n":156292,"o":303.25,"t":"2026-04-13T04:00:00Z","v":7983511,"vw":310.409338},{"c":314.19,"h":319.62,"l":312.51,"n":162660,"o":312.51,"t":"2026-04-14T04:00:00Z","v":5875844,"vw":316.0613},{"c":314.05,"h":317.76,"l":311.145,"n":140266,"o":316,"t":"2026-04-15T04:00:00Z","v":5052054,"vw":313.376591},{"c":316.4,"h":318.61,"l":313.1101,"n":135849,"o":315,"t":"2026-04-16T04:00:00Z","v":5215790,"vw":316.04552},{"c":324.63,"h":325.27,"l":317.135,"n":197819,"o":320.05,"t":"2026-04-17T04:00:00Z","v":9426863,"vw":323.4788},{"c":323.48,"h":325.4,"l":320.12,"n":189278,"o":324.19,"t":"2026-04-20T04:00:00Z","v":9056953,"vw":323.059734},{"c":346.01,"h":357.68,"l":345.23,"n":527130,"o":353.01,"t":"2026-04-21T04:00:00Z","v":26118170,"vw":351.086461},{"c":353.52,"h":358.56,"l":349.1,"n":289910,"o":350.88,"t":"2026-04-22T04:00:00Z","v":11820476,"vw":354.460787},{"c":354.56,"h":356.85,"l":350.5,"n":191283,"o":354.68,"t":"2026-04-23T04:00:00Z","v":7267001,"vw":354.174449},{"c":354.92,"h":358.28,"l":351.385,"n":164781,"o":356.49,"t":"2026-04-24T04:00:00Z","v":8565658,"vw":353.768605},{"c":354.69,"h":356.49,"l":348.95,"n":155139,"o":353.91,"t":"2026-04-27T04:00:00Z","v":7263438,"vw":352.475815},{"c":366.77,"h":369.63,"l":355.72,"n":245836,"o":356.84,"t":"2026-04-28T04:00:00Z","v":10617288,"vw":365.609087},{"c":370.74,"h":370.84,"l":365.01,"n":206920,"o":366,"t":"2026-04-29T04:00:00Z","v":9057751,"vw":369.007855},{"c":370.48,"h":371.99,"l":363.0036,"n":174472,"o":368.51,"t":"2026-04-30T04:00:00Z","v":6890924,"vw":369.125435},{"c":368.78,"h":372.9,"l":367.02,"n":121984,"o":371.96,"t":"2026-05-01T04:00:00Z","v":4956290,"vw":369.516347},{"c":370.75,"h":370.83,"l":364.65,"n":133679,"o":368.55,"t":"2026-05-04T04:00:00Z","v":4923667,"vw":369.043827},{"c":363.87,"h":371.8,"l":361.8108,"n":157959,"o":370.475,"t":"2026-05-05T04:00:00Z","v":6501677,"vw":364.531283},{"c":367.28,"h":368.55,"l":358.25,"n":158787,"o":363.1,"t":"2026-05-06T04:00:00Z","v":6706093,"vw":366.951243},{"c":369.74,"h":369.81,"l":364.72,"n":142931,"o":366.64,"t":"2026-05-07T04:00:00Z","v":5245337,"vw":368.080504},{"c":379.98,"h":379.98,"l":371.99,"n":168562,"o":371.99,"t":"2026-05-08T04:00:00Z","v":6466901,"vw":376.19871},{"c":384.44,"h":384.81,"l":376.0707,"n":176243,"o":380.45,"t":"2026-05-11T04:00:00Z","v":6962645,"vw":381.846276},{"c":396.39,"h":397.415,"l":382.01,"n":231684,"o":382.85,"t":"2026-05-12T04:00:00Z","v":9249395,"vw":391.938266},{"c":401.16,"h":404.15,"l":393,"n":220500,"o":396.5,"t":"2026-05-13T04:00:00Z","v":8466789,"vw":400.35076},{"c":399.09,"h":401.899,"l":396,"n":145352,"o":401,"t":"2026-05-14T04:00:00Z","v":5353689,"vw":399.101082},{"c":393.85,"h":397.63,"l":390.25,"n":161228,"o":394.3,"t":"2026-05-15T04:00:00Z","v":9821838,"vw":393.593774},{"c":391.13,"h":392.14,"l":383.5001,"n":220798,"o":390,"t":"2026-05-18T04:00:00Z","v":8416319,"vw":388.220965},{"c":389.24,"h":394.99,"l":387.51,"n":141799,"o":390,"t":"2026-05-19T04:00:00Z","v":5027162,"vw":391.374879},{"c":383.3,"h":393.38,"l":380.7,"n":175282,"o":389.55,"t":"2026-05-20T04:00:00Z","v":7794456,"vw":384.698849},{"c":382.48,"h":386.105,"l":380.54,"n":109188,"o":381.12,"t":"2026-05-21T04:00:00Z","v":4741721,"vw":383.166767},{"c":388.47,"h":390.54,"l":381.01,"n":115655,"o":381.92,"t":"2026-05-22T04:00:00Z","v":5612966,"vw":387.670057},{"c":376.86,"h":386.52,"l":376.4101,"n":150265,"o":386,"t":"2026-05-26T04:00:00Z","v":6512113,"vw":378.321993},{"c":384.01,"h":384.53,"l":377.09,"n":118445,"o":378.425,"t":"2026-05-27T04:00:00Z","v":4556113,"vw":382.77525},{"c":382.53,"h":389.26,"l":380.955,"n":120339,"o":384.96,"t":"2026-05-28T04:00:00Z","v":4344485,"vw":383.848116},{"c":380.31,"h":385.12,"l":375.45,"n":144816,"o":383.78,"t":"2026-05-29T04:00:00Z","v":10273538,"vw":379.941049},{"c":379.86,"h":383.345,"l":375.92,"n":143170,"o":376.105,"t":"2026-06-01T04:00:00Z","v":6634997,"vw":379.72978},{"c":377.92,"h":380.08,"l":374.7243,"n":108346,"o":377.98,"t":"2026-06-02T04:00:00Z","v":3884421,"vw":376.988368},{"c":377,"h":387.46,"l":376.81,"n":155868,"o":380,"t":"2026-06-03T04:00:00Z","v":6817946,"vw":381.909664},{"c":396.47,"h":401.375,"l":389.82,"n":213226,"o":390,"t":"2026-06-04T04:00:00Z","v":12679431,"vw":397.208964},{"c":399.47,"h":404.04,"l":397.2,"n":213694,"o":399.54,"t":"2026-06-05T04:00:00Z","v":10909567,"vw":400.46711},{"c":406.57,"h":408.71,"l":394.9896,"n":167614,"o":397.13,"t":"2026-06-08T04:00:00Z","v":6975194,"vw":404.351254},{"c":413,"h":413,"l":407.44,"n":178727,"o":409.99,"t":"2026-06-09T04:00:00Z","v":8599203,"vw":411.446019},{"c":407.46,"h":415.98,"l":404.55,"n":158273,"o":413.5,"t":"2026-06-10T04:00:00Z","v":6522732,"vw":407.963971},{"c":405.55,"h":409.98,"l":403.11,"n":129239,"o":408.71,"t":"2026-06-11T04:00:00Z","v":4946822,"vw":406.379155},{"c":408.52,"h":409.89,"l":404.81,"n":141212,"o":409.01,"t":"2026-06-12T04:00:00Z","v":7278612,"vw":407.651347},{"c":411.04,"h":414.155,"l":399.65,"n":150485,"o":406.7,"t":"2026-06-15T04:00:00Z","v":6791059,"vw":410.239613},{"c":407.65,"h":411.75,"l":406.54,"n":120827,"o":410.675,"t":"2026-06-16T04:00:00Z","v":4823725,"vw":408.705924},{"c":399.53,"h":411.16,"l":398.59,"n":133206,"o":409.12,"t":"2026-06-17T04:00:00Z","v":5847027,"vw":403.622164},{"c":400.96,"h":406.2,"l":399.15,"n":133482,"o":402.77,"t":"2026-06-18T04:00:00Z","v":11905195,"vw":401.835666},{"c":406.68,"h":409.46,"l":402.14,"n":128751,"o":402.14,"t":"2026-06-22T04:00:00Z","v":5828881,"vw":406.65259},{"c":409.25,"h":409.9,"l":402.835,"n":131588,"o":409.52,"t":"2026-06-23T04:00:00Z","v":6684969,"vw":407.798976},{"c":405.8,"h":413.43,"l":400,"n":141044,"o":410.535,"t":"2026-06-24T04:00:00Z","v":6867838,"vw":405.369257},{"c":415.53,"h":417.58,"l":406.65,"n":151069,"o":406.65,"t":"2026-06-25T04:00:00Z","v":6029073,"vw":414.929391},{"c":427.89,"h":427.93,"l":416.16,"n":180836,"o":416.16,"t":"2026-06-26T04:00:00Z","v":10599481,"vw":425.897377},{"c":419.82,"h":426.695,"l":415.81,"n":133405,"o":426.53,"t":"2026-06-29T04:00:00Z","v":5178534,"vw":419.309492},{"c":415.63,"h":422.74,"l":413.25,"n":114042,"o":422.72,"t":"2026-06-30T04:00:00Z","v":5788868,"vw":416.268908},{"c":426.54,"h":428.02,"l":413.73,"n":130887,"o":417.11,"t":"2026-07-01T04:00:00Z","v":4995682,"vw":423.799486},{"c":425.36,"h":430.2,"l":420.54,"n":113394,"o":428.13,"t":"2026-07-02T04:00:00Z","v":3940912,"vw":425.835697},{"c":417.99,"h":424.435,"l":415.05,"n":118500,"o":423.49,"t":"2026-07-06T04:00:00Z","v":6390491,"vw":417.756852},{"c":428.19,"h":428.6,"l":422.13,"n":116101,"o":423.95,"t":"2026-07-07T04:00:00Z","v":5809308,"vw":426.507802},{"c":425.6,"h":430.77,"l":423.83,"n":105011,"o":427.145,"t":"2026-07-08T04:00:00Z","v":3868025,"vw":426.598469},{"c":431.68,"h":434.2999,"l":423.516,"n":102470,"o":427.11,"t":"2026-07-09T04:00:00Z","v":5574507,"vw":431.144053},{"c":424.62,"h":432.855,"l":423.65,"n":102490,"o":431.67,"t":"2026-07-10T04:00:00Z","v":3807326,"vw":425.902731},{"c":429.09,"h":431.55,"l":425.525,"n":102965,"o":426.465,"t":"2026-07-13T04:00:00Z","v":3872961,"vw":429.097018},{"c":425.19,"h":432.15,"l":421.785,"n":117555,"o":431,"t":"2026-07-14T04:00:00Z","v":5144053,"vw":426.133457},{"c":418.52,"h":424.11,"l":414.37,"n":158746,"o":419.49,"t":"2026-07-15T04:00:00Z","v":6773901,"vw":419.416682},{"c":423.38,"h":461.62,"l":420.37,"n":335043,"o":449.39,"t":"2026-07-16T04:00:00Z","v":13295315,"vw":437.936848},{"c":426.09,"h":437.47,"l":425.1,"n":184763,"o":426.72,"t":"2026-07-17T04:00:00Z","v":10727858,"vw":429.845318},{"c":421.55,"h":431.015,"l":417.38,"n":124134,"o":427.25,"t":"2026-07-20T04:00:00Z","v":4828516,"vw":422.223507},{"c":436.35,"h":437,"l":420.5,"n":122280,"o":422.48,"t":"2026-07-21T04:00:00Z","v":6842144,"vw":434.338452},{"c":431.31,"h":436.32,"l":429.7,"n":108172,"o":434.95,"t":"2026-07-22T04:00:00Z","v":4241935,"vw":432.818239},{"c":423.56,"h":430.485,"l":420.4001,"n":119409,"o":428.265,"t":"2026-07-23T04:00:00Z","v":4877609,"vw":423.599332},{"c":420.74,"h":429,"l":418.92,"n":89956,"o":425.24,"t":"2026-07-24T04:00:00Z","v":3760445,"vw":421.130723},{"c":417.64,"h":422.88,"l":412.54,"n":105603,"o":422.34,"t":"2026-07-27T04:00:00Z","v":4625626,"vw":417.504595},{"c":428.79,"h":430.46,"l":415.11,"n":132398,"o":419.93,"t":"2026-07-28T04:00:00Z","v":5928063,"vw":426.504818},{"c":420.57,"h":431.68,"l":420.35,"n":119064,"o":428.26,"t":"2026-07-29T04:00:00Z","v":5268918,"vw":423.759914},{"c":421.47,"h":427.34,"l":411.29,"n":102944,"o":415.19,"t":"2026-07-30T04:00:00Z","v":3658701,"vw":421.64901},{"c":414.4,"h":422.81,"l":414.06,"n":94797,"o":422,"t":"2026-07-31T04:00:00Z","v":3928992,"vw":416.879343},{"c":415.36,"h":419.34,"l":413.315,"n":97895,"o":417.43,"t":"2026-08-03T04:00:00Z","v":3219027,"vw":415.756189},{"c":407.55,"h":416,"l":406.67,"n":137846,"o":415.555,"t":"2026-08-04T04:00:00Z","v":5276144,"vw":408.742297},{"c":412.75,"h":416.36,"l":397.8,"n":127858,"o":403.19,"t":"2026-08-05T04:00:00Z","v":5407452,"vw":411.195408},{"c":403.97,"h":416.97,"l":402.4,"n":125376,"o":415.27,"t":"2026-08-06T04:00:00Z","v":4721906,"vw":405.19719},{"c":407.08,"h":410.64,"l":400.66,"n":106505,"o":401.585,"t":"2026-08-07T04:00:00Z","v":4103692,"vw":407.525847},{"c":408.74,"h":413.07,"l":407.99,"n":92603,"o":408.6,"t":"2026-08-10T04:00:00Z","v":3190616,"vw":409.730967},{"c":402.19,"h":410.9047,"l":401.32,"n":93883,"o":409,"t":"2026-08-11T04:00:00Z","v":3407224,"vw":403.689758},{"c":405.59,"h":407.2,"l":400.5,"n":96289,"o":400.98,"t":"2026-08-12T04:00:00Z","v":3324328,"vw":405.058354},{"c":399.06,"h":407.32,"l":398.59,"n":116157,"o":405.59,"t":"2026-08-13T04:00:00Z","v":4179845,"vw":401.073256},{"c":401.73,"h":403.18,"l":396.56,"n":97750,"o":398,"t":"2026-08-14T04:00:00Z","v":3484201,"vw":401.46822},{"c":395.62,"h":398.9,"l":391.425,"n":128061,"o":398.57,"t":"2026-08-17T04:00:00Z","v":5306125,"vw":395.080837},{"c":393.93,"h":398.79,"l":393.51,"n":99602,"o":397.43,"t":"2026-08-18T04:00:00Z","v":3612477,"vw":395.636693},{"c":388.61,"h":396.8,"l":386.33,"n":138209,"o":394.57,"t":"2026-08-19T04:00:00Z","v":5277613,"vw":390.235694},{"c":384.85,"h":392.7095,"l":383.83,"n":118526,"o":388.25,"t":"2026-08-20T04:00:00Z","v":3870354,"vw":386.900918},{"c":390.11,"h":393.655,"l":386,"n":104204,"o":386,"t":"2026-08-21T04:00:00Z","v":4893262,"vw":390.02524},{"c":398.76,"h":399.58,"l":390.855,"n":103041,"o":391.04,"t":"2026-08-24T04:00:00Z","v":4696206,"vw":397.701952},{"c":396.59,"h":399.03,"l":395.62,"n":79010,"o":397.8,"t":"2026-08-25T04:00:00Z","v":2664460,"vw":396.966207},{"c":401.01,"h":406.25,"l":396.01,"n":94046,"o":396.33,"t":"2026-08-26T04:00:00Z","v":3567014,"vw":401.858782},{"c":395.05,"h":399.88,"l":393.77,"n":93646,"o":396.87,"t":"2026-08-27T04:00:00Z","v":3678933,"vw":395.574688},{"c":392.95,"h":396.74,"l":392.66,"n":66890,"o":396.42,"t":"2026-08-28T04:00:00Z","v":2464210,"vw":394.011324},{"c":389.41,"h":394.49,"l":387.71,"n":98676,"o":393.52,"t":"2026-08-31T04:00:00Z","v":5758605,"vw":389.774838},{"c":396.3,"h":399.6,"l":391.78,"n":94284,"o":392.08,"t":"2026-09-01T04:00:00Z","v":3723209,"vw":396.055508},{"c":399.66,"h":401.14,"l":396.51,"n":97702,"o":399.27,"t":"2026-09-02T04:00:00Z","v":3273391,"vw":399.595055},{"c":400.94,"h":405.16,"l":395.3005,"n":90226,"o":400.02,"t":"2026-09-03T04:00:00Z","v":5495683,"vw":401.359103},{"c":397.14,"h":402.225,"l":395.2,"n":83893,"o":397.05,"t":"2026-09-04T04:00:00Z","v":5572850,"vw":397.18973},{"c":400.84,"h":403.885,"l":390.44,"n":111390,"o":392.4,"t":"2026-09-08T04:00:00Z","v":7057778,"vw":399.990202},{"c":393.06,"h":406.53,"l":378.0801,"n":185385,"o":405.17,"t":"2026-09-09T04:00:00Z","v":7745208,"vw":389.631274},{"c":388.28,"h":399.265,"l":387.6,"n":111143,"o":396,"t":"2026-09-10T04:00:00Z","v":4351623,"vw":390.931406},{"c":379.09,"h":391.73,"l":375.9,"n":166825,"o":390.42,"t":"2026-09-11T04:00:00Z","v":7493608,"vw":379.422015},{"c":383.55,"h":386.46,"l":379.2814,"n":107666,"o":381.44,"t":"2026-09-14T04:00:00Z","v":4482879,"vw":383.88849},{"c":375.93,"h":383.8,"l":375.5,"n":110674,"o":383.55,"t":"2026-09-15T04:00:00Z","v":4402033,"vw":376.931039},{"c":375.26,"h":380.22,"l":373.63,"n":101749,"o":375.9,"t":"2026-09-16T04:00:00Z","v":4423138,"vw":376.684977},{"c":375.21,"h":380.5,"l":374.2,"n":98165,"o":376.45,"t":"2026-09-17T04:00:00Z","v":4843726,"vw":376.755679},{"c":376.9,"h":378.49,"l":372.42,"n":91139,"o":375.29,"t":"2026-09-18T04:00:00Z","v":8623507,"vw":376.317955},{"c":377.56,"h":378.95,"l":373.82,"n":99941,"o":377.87,"t":"2026-09-21T04:00:00Z","v":5719168,"vw":376.442481},{"c":372.95,"h":381.39,"l":372.41,"n":108994,"o":381.39,"t":"2026-09-22T04:00:00Z","v":4506886,"vw":374.337661},{"c":371.29,"h":372.61,"l":366,"n":103118,"o":370.89,"t":"2026-09-23T04:00:00Z","v":3871169,"vw":370.424745},{"c":375.01,"h":375.28,"l":368.501,"n":104726,"o":371.92,"t":"2026-09-24T04:00:00Z","v":4657722,"vw":373.443898},{"c":376.59,"h":379.17,"l":371.17,"n":112031,"o":375.95,"t":"2026-09-25T04:00:00Z","v":4084852,"vw":376.442702},{"c":377.83,"h":380.98,"l":374.56,"n":107717,"o":376.36,"t":"2026-09-28T04:00:00Z","v":4684230,"vw":377.160106},{"c":374.94,"h":376.59,"l":371.33,"n":91094,"o":374.88,"t":"2026-09-29T04:00:00Z","v":3294617,"vw":373.82755},{"c":367.08,"h":374.93,"l":365.72,"n":115807,"o":374.93,"t":"2026-09-30T04:00:00Z","v":4803531,"vw":368.491052},{"c":365.2,"h":371.86,"l":362.6,"n":108544,"o":367.99,"t":"2026-10-01T04:00:00Z","v":3951781,"vw":364.987281},{"c":371.9,"h":372.68,"l":364.47,"n":90398,"o":365.14,"t":"2026-10-02T04:00:00Z","v":3318002,"vw":369.60977},{"c":378.58,"h":379.14,"l":368.0501,"n":122998,"o":372.33,"t":"2026-10-05T04:00:00Z","v":5837560,"vw":375.470044},{"c":376.32,"h":380.41,"l":373.7,"n":107586,"o":379.03,"t":"2026-10-06T04:00:00Z","v":5047665,"vw":376.084014},{"c":375.98,"h":383.48,"l":372.01,"n":136469,"o":375.92,"t":"2026-10-07T04:00:00Z","v":5639568,"vw":377.742329},{"c":370.95,"h":376.45,"l":368.5,"n":117008,"o":375.38,"t":"2026-10-08T04:00:00Z","v":7302477,"vw":371.050868},{"c":379.3,"h":387.52,"l":373.02,"n":162637,"o":373.94,"t":"2026-10-09T04:00:00Z","v":7475602,"vw":379.369576},{"c":378.52,"h":382.98,"l":373.67,"n":132269,"o":382.98,"t":"2026-10-12T04:00:00Z","v":5918685,"vw":377.382595},{"c":377.76,"h":399.88,"l":372.8,"n":275775,"o":397.625,"t":"2026-10-13T04:00:00Z","v":12661225,"vw":380.400052},{"c":395.62,"h":396.44,"l":382.29,"n":188792,"o":382.29,"t":"2026-10-14T04:00:00Z","v":7784695,"vw":391.805262},{"c":406.67,"h":414.12,"l":400,"n":231683,"o":401.24,"t":"2026-10-15T04:00:00Z","v":10175799,"vw":408.654392},{"c":401.43,"h":412.37,"l":395.5175,"n":160448,"o":410.35,"t":"2026-10-16T04:00:00Z","v":8119422,"vw":401.469084}],"volatilityBars":[{"c":378.7,"h":378.98,"l":378.1,"n":272,"o":378.1,"t":"2026-10-06T08:00:00Z","v":2054,"vw":378.459944},{"c":379.48,"h":379.48,"l":379.08,"n":32,"o":379.08,"t":"2026-10-06T08:15:00Z","v":314,"vw":379.284878},{"c":379.99,"h":379.99,"l":379.48,"n":62,"o":379.72,"t":"2026-10-06T08:30:00Z","v":844,"vw":379.575821},{"c":379.65,"h":379.65,"l":379.65,"n":2,"o":379.65,"t":"2026-10-06T08:45:00Z","v":53,"vw":379.65},{"c":380,"h":380,"l":379.76,"n":9,"o":379.76,"t":"2026-10-06T09:00:00Z","v":367,"vw":379.951622},{"c":379.94,"h":379.98,"l":379.94,"n":26,"o":379.94,"t":"2026-10-06T09:30:00Z","v":469,"vw":379.944762},{"c":379.75,"h":379.76,"l":379.75,"n":14,"o":379.76,"t":"2026-10-06T10:00:00Z","v":259,"vw":379.755},{"c":379.6208,"h":379.665,"l":379.6208,"n":5,"o":379.665,"t":"2026-10-06T10:15:00Z","v":125,"vw":379.641848},{"c":379.76,"h":379.76,"l":379.44,"n":6,"o":379.44,"t":"2026-10-06T10:45:00Z","v":162,"vw":379.653333},{"c":379.68,"h":379.7,"l":379.44,"n":28,"o":379.44,"t":"2026-10-06T11:00:00Z","v":432,"vw":379.648546},{"c":379.4,"h":379.741,"l":379.38,"n":52,"o":379.67,"t":"2026-10-06T11:15:00Z","v":3410,"vw":379.453338},{"c":379.58,"h":379.71,"l":379.18,"n":53,"o":379.18,"t":"2026-10-06T11:30:00Z","v":766,"vw":379.401772},{"c":379.93,"h":379.98,"l":379.5,"n":53,"o":379.5,"t":"2026-10-06T11:45:00Z","v":1738,"vw":379.8528},{"c":379.9,"h":379.9,"l":379.55,"n":41,"o":379.56,"t":"2026-10-06T12:00:00Z","v":733,"vw":379.626493},{"c":379.6983,"h":379.6983,"l":379.66,"n":17,"o":379.67,"t":"2026-10-06T12:15:00Z","v":472,"vw":379.666262},{"c":379.25,"h":379.5,"l":379.25,"n":33,"o":379.5,"t":"2026-10-06T12:30:00Z","v":205878,"vw":379.401238},{"c":379.5,"h":379.5,"l":379.01,"n":24,"o":379.17,"t":"2026-10-06T12:45:00Z","v":439,"vw":379.199381},{"c":378.82,"h":379.14,"l":378.82,"n":58,"o":379.14,"t":"2026-10-06T13:00:00Z","v":1165,"vw":378.983742},{"c":379.5,"h":379.5,"l":378.67,"n":114,"o":378.78,"t":"2026-10-06T13:15:00Z","v":1277,"vw":379.180046},{"c":379.645,"h":379.8,"l":377.78,"n":5728,"o":379.03,"t":"2026-10-06T13:30:00Z","v":199562,"vw":378.904581},{"c":379.2,"h":380.41,"l":379,"n":4555,"o":379.645,"t":"2026-10-06T13:45:00Z","v":105121,"vw":379.693932},{"c":376.94,"h":379.36,"l":376.81,"n":4555,"o":379.3,"t":"2026-10-06T14:00:00Z","v":124013,"vw":378.051576},{"c":376.27,"h":376.91,"l":375.66,"n":4367,"o":376.81,"t":"2026-10-06T14:15:00Z","v":105688,"vw":376.2754},{"c":376.834,"h":377.45,"l":375.4,"n":4577,"o":376.26,"t":"2026-10-06T14:30:00Z","v":104849,"vw":376.365037},{"c":375.54,"h":377.187,"l":375.31,"n":3531,"o":376.92,"t":"2026-10-06T14:45:00Z","v":89262,"vw":376.029671},{"c":376.225,"h":376.36,"l":375.3,"n":3829,"o":375.525,"t":"2026-10-06T15:00:00Z","v":99840,"vw":375.874145},{"c":376.065,"h":376.73,"l":375.7801,"n":3778,"o":376.225,"t":"2026-10-06T15:15:00Z","v":112020,"vw":376.22208},{"c":375.07,"h":376.06,"l":375.0302,"n":3716,"o":376.06,"t":"2026-10-06T15:30:00Z","v":95643,"vw":375.399713},{"c":374.8,"h":375.165,"l":374.44,"n":3803,"o":375.125,"t":"2026-10-06T15:45:00Z","v":96253,"vw":374.767603},{"c":375.4,"h":375.47,"l":374.68,"n":3526,"o":374.87,"t":"2026-10-06T16:00:00Z","v":98631,"vw":375.115982},{"c":376.22,"h":376.22,"l":375.205,"n":3489,"o":375.3501,"t":"2026-10-06T16:15:00Z","v":118985,"vw":375.560674},{"c":375.085,"h":376.29,"l":375.065,"n":3132,"o":376.21,"t":"2026-10-06T16:30:00Z","v":105399,"vw":375.751192},{"c":374.24,"h":375.175,"l":374.24,"n":2929,"o":375.09,"t":"2026-10-06T16:45:00Z","v":87067,"vw":374.866605},{"c":374.145,"h":374.6,"l":374.05,"n":2763,"o":374.18,"t":"2026-10-06T17:00:00Z","v":86311,"vw":374.299314},{"c":374.7125,"h":374.75,"l":374.03,"n":2287,"o":374.19,"t":"2026-10-06T17:15:00Z","v":76104,"vw":374.286396},{"c":374.255,"h":374.78,"l":374.21,"n":2520,"o":374.7075,"t":"2026-10-06T17:30:00Z","v":68750,"vw":374.561537},{"c":374.05,"h":374.33,"l":373.7,"n":3961,"o":374.2525,"t":"2026-10-06T17:45:00Z","v":122620,"vw":373.984971},{"c":374.54,"h":374.78,"l":374.05,"n":2622,"o":374.155,"t":"2026-10-06T18:00:00Z","v":173661,"vw":374.342606},{"c":375.245,"h":375.31,"l":374.14,"n":2765,"o":374.535,"t":"2026-10-06T18:15:00Z","v":97858,"vw":374.743383},{"c":377.18,"h":377.28,"l":375.14,"n":3610,"o":375.25,"t":"2026-10-06T18:30:00Z","v":156947,"vw":376.14014},{"c":376.33,"h":377.67,"l":376.3,"n":3193,"o":377.19,"t":"2026-10-06T18:45:00Z","v":92513,"vw":377.039302},{"c":376.54,"h":376.97,"l":376.18,"n":3027,"o":376.365,"t":"2026-10-06T19:00:00Z","v":89323,"vw":376.555225},{"c":375.075,"h":376.71,"l":374.865,"n":4448,"o":376.565,"t":"2026-10-06T19:15:00Z","v":136416,"vw":375.561594},{"c":376.1975,"h":376.36,"l":374.64,"n":5321,"o":375.075,"t":"2026-10-06T19:30:00Z","v":160670,"vw":375.650326},{"c":376.2,"h":376.41,"l":375.4,"n":13303,"o":376.19,"t":"2026-10-06T19:45:00Z","v":366070,"vw":375.830127},{"c":376.2538,"h":376.32,"l":375.05,"n":258,"o":376.15,"t":"2026-10-06T20:00:00Z","v":1267523,"vw":376.315883},{"c":376.16,"h":376.32,"l":376.16,"n":22,"o":376.32,"t":"2026-10-06T20:15:00Z","v":135356,"vw":376.319953},{"c":376.32,"h":376.32,"l":376.32,"n":3,"o":376.32,"t":"2026-10-06T20:30:00Z","v":1365,"vw":376.32},{"c":375.9,"h":375.9,"l":375.9,"n":23,"o":375.9,"t":"2026-10-06T20:45:00Z","v":221,"vw":375.9},{"c":376.0295,"h":376.0295,"l":376.0295,"n":1,"o":376.0295,"t":"2026-10-06T21:00:00Z","v":100,"vw":376.0295},{"c":376,"h":376.1498,"l":375.51,"n":21,"o":376.1498,"t":"2026-10-06T21:15:00Z","v":235462,"vw":376.039333},{"c":376.1519,"h":376.1519,"l":376.1519,"n":2,"o":376.1519,"t":"2026-10-06T22:00:00Z","v":126,"vw":376.1519},{"c":376.1489,"h":376.1489,"l":376.1489,"n":5,"o":376.1489,"t":"2026-10-06T22:30:00Z","v":154,"vw":376.1489},{"c":376.1754,"h":376.1957,"l":375.5,"n":7,"o":375.5,"t":"2026-10-06T23:45:00Z","v":1390,"vw":376.142456},{"c":375.13,"h":375.8574,"l":374.81,"n":143,"o":375.8574,"t":"2026-10-07T08:00:00Z","v":1367,"vw":375.165412},{"c":375.1,"h":375.1,"l":375.1,"n":2,"o":375.1,"t":"2026-10-07T09:00:00Z","v":50,"vw":375.1},{"c":374.67,"h":374.99,"l":374.67,"n":4,"o":374.76,"t":"2026-10-07T09:15:00Z","v":319,"vw":374.78086},{"c":375.09,"h":375.09,"l":374.78,"n":30,"o":374.78,"t":"2026-10-07T10:15:00Z","v":257,"vw":374.896981},{"c":375.1,"h":375.1,"l":374.69,"n":14,"o":375.09,"t":"2026-10-07T10:30:00Z","v":492,"vw":374.956046},{"c":375,"h":375,"l":374.26,"n":13,"o":374.26,"t":"2026-10-07T10:45:00Z","v":183,"vw":374.75935},{"c":375.36,"h":375.42,"l":375.1,"n":38,"o":375.42,"t":"2026-10-07T11:00:00Z","v":409,"vw":375.268464},{"c":375.42,"h":375.42,"l":374.6426,"n":50,"o":374.6426,"t":"2026-10-07T11:15:00Z","v":2146,"vw":375.0246},{"c":375.1994,"h":375.1994,"l":375.1994,"n":10,"o":375.1994,"t":"2026-10-07T11:30:00Z","v":555,"vw":375.1994},{"c":375.6452,"h":375.6452,"l":374.28,"n":66,"o":375,"t":"2026-10-07T11:45:00Z","v":2264,"vw":375.222606},{"c":375.1,"h":375.2,"l":374.5578,"n":50,"o":374.5578,"t":"2026-10-07T12:00:00Z","v":2771,"vw":374.999906},{"c":374.18,"h":374.18,"l":374.18,"n":8,"o":374.18,"t":"2026-10-07T12:15:00Z","v":100,"vw":374.18},{"c":374.2,"h":375.0278,"l":374.2,"n":88,"o":374.32,"t":"2026-10-07T12:30:00Z","v":1696,"vw":374.742878},{"c":374.06,"h":374.75,"l":374,"n":39,"o":374.0745,"t":"2026-10-07T12:45:00Z","v":832,"vw":374.204695},{"c":374.5,"h":375.19,"l":374.01,"n":69,"o":375.19,"t":"2026-10-07T13:00:00Z","v":2018,"vw":374.572949},{"c":374.0003,"h":375.14,"l":373.11,"n":216,"o":374.3,"t":"2026-10-07T13:15:00Z","v":3701,"vw":374.493494},{"c":377.09,"h":378,"l":375.071,"n":6011,"o":375.92,"t":"2026-10-07T13:30:00Z","v":204773,"vw":376.619443},{"c":377.15,"h":379.19,"l":376.26,"n":4942,"o":377.05,"t":"2026-10-07T13:45:00Z","v":158061,"vw":378.039833},{"c":377.19,"h":377.62,"l":376.31,"n":3677,"o":377.08,"t":"2026-10-07T14:00:00Z","v":106090,"vw":377.073253},{"c":378,"h":378.125,"l":377.245,"n":3875,"o":377.25,"t":"2026-10-07T14:15:00Z","v":65892,"vw":377.721503},{"c":379.8,"h":380.73,"l":377.63,"n":5848,"o":378.18,"t":"2026-10-07T14:30:00Z","v":164482,"vw":379.524074},{"c":381,"h":381.67,"l":379.5,"n":6031,"o":379.7,"t":"2026-10-07T14:45:00Z","v":186562,"vw":380.971077},{"c":380.76,"h":381.32,"l":380.26,"n":4418,"o":380.91,"t":"2026-10-07T15:00:00Z","v":115465,"vw":380.803831},{"c":379.47,"h":381,"l":379.34,"n":4039,"o":380.675,"t":"2026-10-07T15:15:00Z","v":141237,"vw":380.072186},{"c":378.92,"h":379.7,"l":378.67,"n":4275,"o":379.6,"t":"2026-10-07T15:30:00Z","v":135478,"vw":379.188431},{"c":381.57,"h":381.725,"l":378.84,"n":5223,"o":378.84,"t":"2026-10-07T15:45:00Z","v":195008,"vw":380.271585},{"c":381.35,"h":381.56,"l":380.88,"n":3308,"o":381.56,"t":"2026-10-07T16:00:00Z","v":75411,"vw":381.273715},{"c":383.3378,"h":383.48,"l":380.79,"n":4811,"o":381.345,"t":"2026-10-07T16:15:00Z","v":169272,"vw":382.119483},{"c":381.64,"h":383.4699,"l":381.14,"n":3162,"o":383.355,"t":"2026-10-07T16:30:00Z","v":108486,"vw":382.448255},{"c":381.02,"h":381.89,"l":380.6,"n":2225,"o":381.665,"t":"2026-10-07T16:45:00Z","v":51860,"vw":381.336824},{"c":380.42,"h":381.1499,"l":380.21,"n":2450,"o":380.98,"t":"2026-10-07T17:00:00Z","v":67464,"vw":380.535308},{"c":381,"h":381.4599,"l":380.42,"n":2594,"o":380.42,"t":"2026-10-07T17:15:00Z","v":185558,"vw":380.804185},{"c":381,"h":381.2475,"l":380.6101,"n":2063,"o":380.99,"t":"2026-10-07T17:30:00Z","v":39288,"vw":381.010844},{"c":380.625,"h":381.3,"l":380.35,"n":2712,"o":381.05,"t":"2026-10-07T17:45:00Z","v":62350,"vw":380.776665},{"c":381.355,"h":381.78,"l":380.31,"n":2534,"o":380.535,"t":"2026-10-07T18:00:00Z","v":63013,"vw":381.190735},{"c":381.39,"h":381.76,"l":381.2,"n":2601,"o":381.355,"t":"2026-10-07T18:15:00Z","v":57509,"vw":381.489148},{"c":379.035,"h":383.15,"l":378.61,"n":5515,"o":381.36,"t":"2026-10-07T18:30:00Z","v":165286,"vw":381.603078},{"c":378.04,"h":380.3499,"l":377.32,"n":7487,"o":379.0571,"t":"2026-10-07T18:45:00Z","v":249583,"vw":378.508926},{"c":376.6,"h":378.7999,"l":376.5,"n":5982,"o":378.04,"t":"2026-10-07T19:00:00Z","v":225314,"vw":377.458982},{"c":376.61,"h":378.1,"l":375.68,"n":7502,"o":376.6,"t":"2026-10-07T19:15:00Z","v":294956,"vw":376.396022},{"c":373.91,"h":376.61,"l":372.01,"n":11624,"o":376.61,"t":"2026-10-07T19:30:00Z","v":512662,"vw":373.527466},{"c":375.89,"h":376.04,"l":373.78,"n":18632,"o":373.85,"t":"2026-10-07T19:45:00Z","v":595891,"vw":374.953419},{"c":375.101,"h":376.1,"l":374.2,"n":330,"o":375.73,"t":"2026-10-07T20:00:00Z","v":1064314,"vw":375.972377},{"c":375,"h":376,"l":375,"n":15,"o":375.26,"t":"2026-10-07T20:15:00Z","v":1472,"vw":375.077203},{"c":375.98,"h":375.98,"l":375.45,"n":54,"o":375.5,"t":"2026-10-07T20:30:00Z","v":11543,"vw":375.958784},{"c":375.6787,"h":376,"l":375.6787,"n":17,"o":376,"t":"2026-10-07T20:45:00Z","v":1100,"vw":375.832183},{"c":375.83,"h":375.98,"l":375.83,"n":12,"o":375.98,"t":"2026-10-07T21:00:00Z","v":226,"vw":375.903684},{"c":375.98,"h":375.98,"l":375.98,"n":5,"o":375.98,"t":"2026-10-07T21:15:00Z","v":107,"vw":375.98},{"c":375.65,"h":375.97,"l":375.65,"n":23,"o":375.97,"t":"2026-10-07T21:30:00Z","v":1726,"vw":375.743308},{"c":375.97,"h":375.9962,"l":375.9,"n":20,"o":375.9,"t":"2026-10-07T22:00:00Z","v":788,"vw":375.965908},{"c":375.92,"h":376,"l":375.92,"n":4,"o":376,"t":"2026-10-07T22:15:00Z","v":617,"vw":375.929911},{"c":375.938,"h":375.938,"l":375.9202,"n":3,"o":375.9202,"t":"2026-10-07T22:30:00Z","v":1004,"vw":375.9291},{"c":376,"h":376,"l":375.9,"n":6,"o":375.9,"t":"2026-10-07T22:45:00Z","v":818,"vw":375.919753},{"c":376,"h":376,"l":375.95,"n":19,"o":375.95,"t":"2026-10-07T23:00:00Z","v":248,"vw":375.966216},{"c":376.33,"h":376.33,"l":376.33,"n":6,"o":376.33,"t":"2026-10-07T23:15:00Z","v":55,"vw":376.33},{"c":375.91,"h":376.36,"l":375.91,"n":25,"o":375.91,"t":"2026-10-07T23:30:00Z","v":738,"vw":376.153003},{"c":375.6472,"h":376,"l":375.6472,"n":12,"o":376,"t":"2026-10-07T23:45:00Z","v":337,"vw":375.699661},{"c":374.51,"h":376.135,"l":373.64,"n":424,"o":375.88,"t":"2026-10-08T08:00:00Z","v":6023,"vw":375.279459},{"c":374.33,"h":374.33,"l":374.33,"n":25,"o":374.33,"t":"2026-10-08T08:30:00Z","v":353,"vw":374.33},{"c":373.5,"h":373.5,"l":373.5,"n":10,"o":373.5,"t":"2026-10-08T09:15:00Z","v":670,"vw":373.5},{"c":373.1,"h":373.1,"l":373.1,"n":27,"o":373.1,"t":"2026-10-08T09:45:00Z","v":322,"vw":373.1},{"c":373.97,"h":373.97,"l":373.61,"n":19,"o":373.62,"t":"2026-10-08T10:00:00Z","v":412,"vw":373.705756},{"c":373.85,"h":373.85,"l":373.77,"n":44,"o":373.8,"t":"2026-10-08T10:15:00Z","v":607,"vw":373.805963},{"c":373.3,"h":373.3,"l":373.3,"n":3,"o":373.3,"t":"2026-10-08T10:45:00Z","v":50,"vw":373.3},{"c":373.438,"h":373.438,"l":373.438,"n":2,"o":373.438,"t":"2026-10-08T11:00:00Z","v":110,"vw":373.438},{"c":374.67,"h":374.67,"l":374.33,"n":26,"o":374.33,"t":"2026-10-08T11:15:00Z","v":381,"vw":374.549024},{"c":374.94,"h":375,"l":374.94,"n":11,"o":375,"t":"2026-10-08T11:30:00Z","v":277,"vw":374.950617},{"c":375.35,"h":375.8291,"l":375,"n":21,"o":375,"t":"2026-10-08T11:45:00Z","v":402,"vw":375.386295},{"c":375,"h":375.73,"l":375,"n":29,"o":375.73,"t":"2026-10-08T12:00:00Z","v":398,"vw":375.208451},{"c":374.72,"h":374.72,"l":374.72,"n":3,"o":374.72,"t":"2026-10-08T12:30:00Z","v":60,"vw":374.72},{"c":375,"h":375,"l":374.95,"n":15,"o":374.95,"t":"2026-10-08T12:45:00Z","v":689,"vw":374.953416},{"c":375.8,"h":375.8,"l":375.75,"n":31,"o":375.8,"t":"2026-10-08T13:00:00Z","v":650,"vw":375.788387},{"c":375.15,"h":375.75,"l":375.15,"n":48,"o":375.75,"t":"2026-10-08T13:15:00Z","v":762,"vw":375.569145},{"c":373.465,"h":376.45,"l":372,"n":5483,"o":375.38,"t":"2026-10-08T13:30:00Z","v":186204,"vw":373.898385},{"c":372.9825,"h":375.5,"l":372.6,"n":4924,"o":373.55,"t":"2026-10-08T13:45:00Z","v":137891,"vw":373.844375},{"c":371.605,"h":373.23,"l":370.33,"n":5415,"o":373.075,"t":"2026-10-08T14:00:00Z","v":242940,"vw":371.600401},{"c":369.08,"h":371.73,"l":368.5,"n":6264,"o":371.53,"t":"2026-10-08T14:15:00Z","v":183362,"vw":369.708363},{"c":369.5,"h":370.42,"l":368.995,"n":4665,"o":369.07,"t":"2026-10-08T14:30:00Z","v":116710,"vw":369.839614},{"c":370.5,"h":370.905,"l":368.88,"n":4115,"o":369.5,"t":"2026-10-08T14:45:00Z","v":108337,"vw":369.643547},{"c":370.375,"h":370.6,"l":369.72,"n":3765,"o":370.45,"t":"2026-10-08T15:00:00Z","v":85154,"vw":370.147275},{"c":372.005,"h":373.22,"l":370.23,"n":5147,"o":370.38,"t":"2026-10-08T15:15:00Z","v":131121,"vw":371.724263},{"c":371.92,"h":372.38,"l":371.3501,"n":3653,"o":371.95,"t":"2026-10-08T15:30:00Z","v":98116,"vw":371.838842},{"c":371.37,"h":372.29,"l":371.155,"n":3642,"o":371.89,"t":"2026-10-08T15:45:00Z","v":96999,"vw":371.706592},{"c":371.84,"h":371.99,"l":370.91,"n":4080,"o":371.29,"t":"2026-10-08T16:00:00Z","v":122249,"vw":371.404433},{"c":371.235,"h":372.5,"l":371.17,"n":3175,"o":371.84,"t":"2026-10-08T16:15:00Z","v":85015,"vw":371.823258},{"c":370.54,"h":371.17,"l":370.01,"n":2506,"o":371.17,"t":"2026-10-08T16:30:00Z","v":65423,"vw":370.470213},{"c":372.565,"h":372.78,"l":370.71,"n":3450,"o":370.71,"t":"2026-10-08T16:45:00Z","v":93838,"vw":371.904593},{"c":372.365,"h":373.11,"l":372.09,"n":3033,"o":372.51,"t":"2026-10-08T17:00:00Z","v":89153,"vw":372.663306},{"c":371.915,"h":372.75,"l":371.8422,"n":2158,"o":372.365,"t":"2026-10-08T17:15:00Z","v":56003,"vw":372.42819},{"c":372.735,"h":372.78,"l":371.8101,"n":2562,"o":371.8101,"t":"2026-10-08T17:30:00Z","v":68692,"vw":372.209264},{"c":372.28,"h":373.11,"l":371.94,"n":2649,"o":372.7,"t":"2026-10-08T17:45:00Z","v":68500,"vw":372.443407},{"c":372.385,"h":372.8744,"l":371.62,"n":2094,"o":372.32,"t":"2026-10-08T18:00:00Z","v":52485,"vw":372.32043},{"c":372,"h":372.57,"l":371.93,"n":2192,"o":372.39,"t":"2026-10-08T18:15:00Z","v":73640,"vw":372.224673},{"c":372.84,"h":373.2,"l":371.5549,"n":2216,"o":372,"t":"2026-10-08T18:30:00Z","v":94382,"vw":372.084162},{"c":370.63,"h":372.87,"l":370.53,"n":2993,"o":372.84,"t":"2026-10-08T18:45:00Z","v":97238,"vw":371.64735},{"c":370.3984,"h":370.74,"l":369.23,"n":4527,"o":370.62,"t":"2026-10-08T19:00:00Z","v":179583,"vw":369.87252},{"c":370.075,"h":370.47,"l":369.73,"n":4342,"o":370.23,"t":"2026-10-08T19:15:00Z","v":164388,"vw":370.163248},{"c":369.55,"h":370.37,"l":369.17,"n":5154,"o":370.08,"t":"2026-10-08T19:30:00Z","v":145168,"vw":369.70378},{"c":370.77,"h":370.83,"l":369.28,"n":14936,"o":369.53,"t":"2026-10-08T19:45:00Z","v":495608,"vw":370.11824},{"c":365.5,"h":381.98,"l":363,"n":3805,"o":370.72,"t":"2026-10-08T20:00:00Z","v":3822217,"vw":370.983069},{"c":367,"h":369.79,"l":365,"n":1009,"o":366.65,"t":"2026-10-08T20:15:00Z","v":31703,"vw":368.065675},{"c":366.98,"h":370.95,"l":365.8,"n":562,"o":367.8,"t":"2026-10-08T20:30:00Z","v":52494,"vw":369.51444},{"c":368.5,"h":369.5,"l":366,"n":316,"o":366.938,"t":"2026-10-08T20:45:00Z","v":19614,"vw":367.642482},{"c":368.5,"h":369,"l":368.5,"n":43,"o":368.5,"t":"2026-10-08T21:00:00Z","v":2261,"vw":368.741743},{"c":368.99,"h":369.4,"l":368.5,"n":21,"o":369.1,"t":"2026-10-08T21:15:00Z","v":760,"vw":368.920314},{"c":369,"h":369.4,"l":368.8177,"n":26,"o":369.1999,"t":"2026-10-08T21:30:00Z","v":802,"vw":369.031234},{"c":369.038,"h":369.038,"l":368.7,"n":12,"o":368.8,"t":"2026-10-08T21:45:00Z","v":397,"vw":368.860769},{"c":368.7,"h":369.1,"l":368.7,"n":23,"o":369.1,"t":"2026-10-08T22:00:00Z","v":798,"vw":368.969398},{"c":368.73,"h":369.2,"l":368.73,"n":32,"o":369,"t":"2026-10-08T22:15:00Z","v":1269,"vw":369.039797},{"c":369.4,"h":369.4,"l":369,"n":26,"o":369.4,"t":"2026-10-08T22:30:00Z","v":781,"vw":369.172854},{"c":369.9699,"h":369.97,"l":369.5,"n":31,"o":369.5,"t":"2026-10-08T22:45:00Z","v":891,"vw":369.831993},{"c":369.58,"h":369.92,"l":369.58,"n":10,"o":369.91,"t":"2026-10-08T23:00:00Z","v":1003,"vw":369.760104},{"c":368.32,"h":369.7774,"l":368.32,"n":115,"o":369.6,"t":"2026-10-08T23:15:00Z","v":3829,"vw":368.864889},{"c":368.277,"h":368.65,"l":367.98,"n":40,"o":368.51,"t":"2026-10-08T23:30:00Z","v":2547,"vw":368.189347},{"c":368.71,"h":368.9,"l":368.6,"n":15,"o":368.8807,"t":"2026-10-08T23:45:00Z","v":304,"vw":368.7645},{"c":371.03,"h":371.2,"l":370.61,"n":176,"o":371.15,"t":"2026-10-09T08:00:00Z","v":2396,"vw":370.969063},{"c":371.5,"h":371.5,"l":371.5,"n":16,"o":371.5,"t":"2026-10-09T08:15:00Z","v":136,"vw":371.5},{"c":371.04,"h":371.04,"l":371.04,"n":2,"o":371.04,"t":"2026-10-09T09:30:00Z","v":51,"vw":371.04},{"c":371,"h":371.04,"l":371,"n":10,"o":371.04,"t":"2026-10-09T09:45:00Z","v":629,"vw":371.006667},{"c":371,"h":371,"l":371,"n":4,"o":371,"t":"2026-10-09T10:00:00Z","v":52,"vw":371},{"c":370.55,"h":370.55,"l":370.55,"n":2,"o":370.55,"t":"2026-10-09T10:15:00Z","v":201,"vw":370.55},{"c":371.05,"h":371.05,"l":371.05,"n":2,"o":371.05,"t":"2026-10-09T10:30:00Z","v":300,"vw":371.05},{"c":371.2,"h":371.7,"l":370.69,"n":95,"o":370.69,"t":"2026-10-09T11:00:00Z","v":2306,"vw":371.134893},{"c":372.01,"h":372.01,"l":371.7,"n":46,"o":371.7,"t":"2026-10-09T11:15:00Z","v":2244,"vw":371.929499},{"c":372.5,"h":372.8,"l":372,"n":69,"o":372.02,"t":"2026-10-09T11:30:00Z","v":3005,"vw":372.410654},{"c":372.41,"h":372.41,"l":372,"n":24,"o":372.05,"t":"2026-10-09T11:45:00Z","v":2975,"vw":372.107779},{"c":372.26,"h":372.5,"l":372.24,"n":44,"o":372.4,"t":"2026-10-09T12:00:00Z","v":1059,"vw":372.333128},{"c":374.39,"h":374.8,"l":372.5,"n":132,"o":372.5,"t":"2026-10-09T12:15:00Z","v":4870,"vw":373.532786},{"c":374,"h":374.24,"l":373.91,"n":57,"o":374.05,"t":"2026-10-09T12:30:00Z","v":1407,"vw":374.076276},{"c":374,"h":374.95,"l":374,"n":131,"o":374.03,"t":"2026-10-09T12:45:00Z","v":9039,"vw":374.157402},{"c":375,"h":375,"l":374,"n":87,"o":374.8,"t":"2026-10-09T13:00:00Z","v":3175,"vw":374.489232},{"c":372.645,"h":375.1,"l":372.2,"n":157,"o":375.1,"t":"2026-10-09T13:15:00Z","v":3542,"vw":373.603061},{"c":383.46,"h":386.06,"l":373.02,"n":16170,"o":373.94,"t":"2026-10-09T13:30:00Z","v":854417,"vw":381.08946},{"c":380.415,"h":387.52,"l":379.71,"n":11988,"o":383.31,"t":"2026-10-09T13:45:00Z","v":540639,"vw":383.164613},{"c":376.89,"h":380.9799,"l":375.1,"n":9490,"o":380.415,"t":"2026-10-09T14:00:00Z","v":378768,"vw":377.656552},{"c":376.9975,"h":377.69,"l":374.8001,"n":7819,"o":376.905,"t":"2026-10-09T14:15:00Z","v":277783,"vw":376.26251},{"c":375.99,"h":377.33,"l":375.61,"n":5119,"o":377.11,"t":"2026-10-09T14:30:00Z","v":129224,"vw":376.361909},{"c":374.46,"h":376.14,"l":373.5001,"n":4785,"o":376,"t":"2026-10-09T14:45:00Z","v":132546,"vw":374.659076},{"c":376.15,"h":376.8,"l":373.8,"n":4627,"o":374.485,"t":"2026-10-09T15:00:00Z","v":143049,"vw":375.119388},{"c":376.16,"h":376.75,"l":375.27,"n":4208,"o":376.175,"t":"2026-10-09T15:15:00Z","v":110938,"vw":376.064769},{"c":375.14,"h":376.07,"l":374.13,"n":3927,"o":376.07,"t":"2026-10-09T15:30:00Z","v":106017,"vw":375.018502},{"c":374.92,"h":375.505,"l":374.26,"n":3669,"o":375.085,"t":"2026-10-09T15:45:00Z","v":97036,"vw":374.757325},{"c":376.2,"h":376.31,"l":374.91,"n":3860,"o":375.01,"t":"2026-10-09T16:00:00Z","v":155611,"vw":375.673982},{"c":377.22,"h":377.6,"l":376.15,"n":4058,"o":376.205,"t":"2026-10-09T16:15:00Z","v":172849,"vw":377.030138},{"c":377.28,"h":377.52,"l":376.51,"n":3675,"o":377.22,"t":"2026-10-09T16:30:00Z","v":171939,"vw":377.182318},{"c":377.5,"h":378,"l":377.23,"n":4389,"o":377.345,"t":"2026-10-09T16:45:00Z","v":212343,"vw":377.631812},{"c":378.185,"h":378.525,"l":377.5,"n":4207,"o":377.6,"t":"2026-10-09T17:00:00Z","v":167305,"vw":378.128552},{"c":378.045,"h":378.49,"l":377.18,"n":4041,"o":378.18,"t":"2026-10-09T17:15:00Z","v":141539,"vw":377.863462},{"c":378.525,"h":379.09,"l":377.89,"n":3510,"o":378.1,"t":"2026-10-09T17:30:00Z","v":127226,"vw":378.655786},{"c":378.65,"h":378.8,"l":377.3201,"n":3170,"o":378.525,"t":"2026-10-09T17:45:00Z","v":104866,"vw":378.343654},{"c":380.15,"h":380.29,"l":378.55,"n":3995,"o":378.59,"t":"2026-10-09T18:00:00Z","v":139644,"vw":379.620528},{"c":380.875,"h":381.04,"l":380.07,"n":4155,"o":380.15,"t":"2026-10-09T18:15:00Z","v":155514,"vw":380.555262},{"c":381.18,"h":382.11,"l":380.66,"n":4794,"o":380.84,"t":"2026-10-09T18:30:00Z","v":228454,"vw":381.514823},{"c":382.75,"h":382.8,"l":381.065,"n":5179,"o":381.18,"t":"2026-10-09T18:45:00Z","v":202183,"vw":382.011458},{"c":381.59,"h":383.09,"l":381.52,"n":5495,"o":382.77,"t":"2026-10-09T19:00:00Z","v":221438,"vw":382.487062},{"c":381.69,"h":382.97,"l":381.1,"n":5574,"o":381.63,"t":"2026-10-09T19:15:00Z","v":206532,"vw":382.052819},{"c":382.41,"h":382.59,"l":381.4,"n":5992,"o":381.62,"t":"2026-10-09T19:30:00Z","v":218389,"vw":381.977059},{"c":379.48,"h":382.8233,"l":378.02,"n":22582,"o":382.3402,"t":"2026-10-09T19:45:00Z","v":898533,"vw":379.523558},{"c":379.3,"h":379.8651,"l":379,"n":237,"o":379.49,"t":"2026-10-09T20:00:00Z","v":1103014,"vw":379.301934},{"c":379.46,"h":379.687,"l":379.1,"n":23,"o":379.1,"t":"2026-10-09T20:15:00Z","v":604,"vw":379.562832},{"c":379.69,"h":379.69,"l":379.4501,"n":28,"o":379.4501,"t":"2026-10-09T20:30:00Z","v":1123,"vw":379.551251},{"c":379.7,"h":380,"l":379.3,"n":59,"o":379.6779,"t":"2026-10-09T20:45:00Z","v":2192,"vw":379.682602},{"c":379.68,"h":379.7785,"l":379.68,"n":5,"o":379.7785,"t":"2026-10-09T21:00:00Z","v":125,"vw":379.715495},{"c":379.64,"h":379.65,"l":379.3,"n":6,"o":379.3,"t":"2026-10-09T21:15:00Z","v":208,"vw":379.540909},{"c":379.61,"h":379.8,"l":379.5465,"n":17,"o":379.5465,"t":"2026-10-09T21:30:00Z","v":380,"vw":379.684184},{"c":379.799,"h":379.799,"l":379.799,"n":5,"o":379.799,"t":"2026-10-09T21:45:00Z","v":327,"vw":379.799},{"c":379.3,"h":379.8,"l":379.3,"n":7,"o":379.8,"t":"2026-10-09T22:00:00Z","v":239,"vw":379.631632},{"c":379.6426,"h":379.68,"l":379.59,"n":39,"o":379.68,"t":"2026-10-09T22:15:00Z","v":1577,"vw":379.608827},{"c":379.487,"h":379.66,"l":379.487,"n":8,"o":379.6454,"t":"2026-10-09T22:30:00Z","v":1148,"vw":379.652649},{"c":379.55,"h":379.55,"l":379.5,"n":7,"o":379.5,"t":"2026-10-09T22:45:00Z","v":289,"vw":379.513636},{"c":379.5875,"h":379.5875,"l":379.3,"n":2,"o":379.3,"t":"2026-10-09T23:00:00Z","v":150,"vw":379.491667},{"c":379.57,"h":379.59,"l":379.57,"n":5,"o":379.59,"t":"2026-10-09T23:15:00Z","v":201,"vw":379.58},{"c":379.59,"h":379.59,"l":379.59,"n":1,"o":379.59,"t":"2026-10-09T23:30:00Z","v":50,"vw":379.59},{"c":379.9803,"h":380,"l":379.76,"n":33,"o":379.76,"t":"2026-10-09T23:45:00Z","v":1329,"vw":379.98163},{"c":380.86,"h":381.2,"l":380.12,"n":285,"o":380.12,"t":"2026-10-12T08:00:00Z","v":5483,"vw":380.781727},{"c":381.09,"h":381.13,"l":381.08,"n":17,"o":381.1,"t":"2026-10-12T08:30:00Z","v":773,"vw":381.095449},{"c":380.71,"h":380.81,"l":380.71,"n":10,"o":380.81,"t":"2026-10-12T08:45:00Z","v":267,"vw":380.73809},{"c":380.68,"h":380.68,"l":380.68,"n":2,"o":380.68,"t":"2026-10-12T09:15:00Z","v":202,"vw":380.68},{"c":380.51,"h":380.7,"l":380.38,"n":19,"o":380.7,"t":"2026-10-12T09:30:00Z","v":336,"vw":380.582631},{"c":380.7,"h":380.7,"l":380.19,"n":20,"o":380.64,"t":"2026-10-12T09:45:00Z","v":838,"vw":380.663416},{"c":380.55,"h":380.55,"l":380.55,"n":4,"o":380.55,"t":"2026-10-12T10:15:00Z","v":67,"vw":380.55},{"c":380.32,"h":380.36,"l":380.32,"n":25,"o":380.36,"t":"2026-10-12T10:45:00Z","v":301,"vw":380.343871},{"c":380.11,"h":380.39,"l":380.11,"n":85,"o":380.39,"t":"2026-10-12T11:00:00Z","v":2430,"vw":380.320297},{"c":379.26,"h":380.8538,"l":379.26,"n":127,"o":380.46,"t":"2026-10-12T11:15:00Z","v":2791,"vw":380.178563},{"c":379.9,"h":379.9,"l":379.9,"n":3,"o":379.9,"t":"2026-10-12T11:30:00Z","v":65,"vw":379.9},{"c":380.46,"h":380.46,"l":379.8,"n":36,"o":379.8537,"t":"2026-10-12T11:45:00Z","v":883,"vw":380.050586},{"c":380.8585,"h":380.8585,"l":380.8585,"n":5,"o":380.8585,"t":"2026-10-12T12:15:00Z","v":138,"vw":380.8585},{"c":380.9229,"h":381,"l":380.3,"n":76,"o":380.9,"t":"2026-10-12T12:30:00Z","v":5151,"vw":380.667334},{"c":380.4,"h":380.74,"l":380.4,"n":21,"o":380.74,"t":"2026-10-12T12:45:00Z","v":1281,"vw":380.602663},{"c":380.8076,"h":380.8338,"l":380.2,"n":102,"o":380.2,"t":"2026-10-12T13:00:00Z","v":1516,"vw":380.350643},{"c":382,"h":382,"l":380.45,"n":137,"o":380.46,"t":"2026-10-12T13:15:00Z","v":4282,"vw":381.39465},{"c":376.86,"h":382.98,"l":375.61,"n":7833,"o":382.98,"t":"2026-10-12T13:30:00Z","v":442759,"vw":378.141723},{"c":376.545,"h":377.23,"l":375.62,"n":4064,"o":376.99,"t":"2026-10-12T13:45:00Z","v":155915,"vw":376.340788},{"c":378.165,"h":378.79,"l":376.33,"n":3844,"o":376.47,"t":"2026-10-12T14:00:00Z","v":134037,"vw":377.873824},{"c":378.045,"h":378.72,"l":377.29,"n":3442,"o":378.165,"t":"2026-10-12T14:15:00Z","v":86879,"vw":378.052639},{"c":377.07,"h":378.3,"l":376.83,"n":3334,"o":378.115,"t":"2026-10-12T14:30:00Z","v":78302,"vw":377.827666},{"c":376.12,"h":377.31,"l":375.66,"n":4605,"o":377.07,"t":"2026-10-12T14:45:00Z","v":138714,"vw":376.30254},{"c":376.62,"h":376.88,"l":375.5,"n":3996,"o":376.1,"t":"2026-10-12T15:00:00Z","v":135059,"vw":376.237237},{"c":375.645,"h":377.1,"l":375.38,"n":3937,"o":376.65,"t":"2026-10-12T15:15:00Z","v":176386,"vw":375.951012},{"c":376.105,"h":376.595,"l":374.84,"n":4093,"o":375.6,"t":"2026-10-12T15:30:00Z","v":139230,"vw":375.473711},{"c":375.8,"h":376.09,"l":375.37,"n":3155,"o":376.07,"t":"2026-10-12T15:45:00Z","v":111683,"vw":375.742309},{"c":376.45,"h":376.66,"l":375.71,"n":4042,"o":375.91,"t":"2026-10-12T16:00:00Z","v":143445,"vw":376.171783},{"c":376.66,"h":376.93,"l":375.9,"n":3765,"o":376.55,"t":"2026-10-12T16:15:00Z","v":110219,"vw":376.417897},{"c":377.62,"h":377.7057,"l":376.48,"n":3184,"o":376.48,"t":"2026-10-12T16:30:00Z","v":101082,"vw":377.10962},{"c":376.08,"h":377.84,"l":375.81,"n":4036,"o":377.5,"t":"2026-10-12T16:45:00Z","v":147565,"vw":376.931668},{"c":374.995,"h":376.52,"l":373.67,"n":7668,"o":376.08,"t":"2026-10-12T17:00:00Z","v":351861,"vw":375.632621},{"c":376.3825,"h":376.46,"l":374.685,"n":4775,"o":375.1,"t":"2026-10-12T17:15:00Z","v":165724,"vw":375.681294},{"c":375.71,"h":376.71,"l":375.1601,"n":3451,"o":376.385,"t":"2026-10-12T17:30:00Z","v":87597,"vw":375.990889},{"c":376.15,"h":376.81,"l":375.5935,"n":3574,"o":375.75,"t":"2026-10-12T17:45:00Z","v":101650,"vw":376.28499},{"c":376.65,"h":376.82,"l":376.07,"n":3933,"o":376.075,"t":"2026-10-12T18:00:00Z","v":164275,"vw":376.529237},{"c":376.955,"h":377.1,"l":376.22,"n":3912,"o":376.575,"t":"2026-10-12T18:15:00Z","v":126777,"vw":376.652785},{"c":376.9,"h":377.5,"l":376.5,"n":3554,"o":376.95,"t":"2026-10-12T18:30:00Z","v":125792,"vw":377.179908},{"c":377.54,"h":377.73,"l":376.84,"n":3913,"o":376.9,"t":"2026-10-12T18:45:00Z","v":111753,"vw":377.333812},{"c":377.855,"h":377.94,"l":376.84,"n":4201,"o":377.6,"t":"2026-10-12T19:00:00Z","v":127933,"vw":377.440581},{"c":377.605,"h":378.17,"l":377.115,"n":4257,"o":377.855,"t":"2026-10-12T19:15:00Z","v":143060,"vw":377.719346},{"c":377.98,"h":378.72,"l":377.32,"n":6956,"o":377.5,"t":"2026-10-12T19:30:00Z","v":201179,"vw":377.978117},{"c":378.15,"h":378.97,"l":377.46,"n":20860,"o":377.98,"t":"2026-10-12T19:45:00Z","v":802695,"vw":378.232137},{"c":379.15,"h":379.29,"l":377.8,"n":418,"o":377.87,"t":"2026-10-12T20:00:00Z","v":1197308,"vw":378.520234},{"c":379.8,"h":380,"l":379.15,"n":359,"o":379.23,"t":"2026-10-12T20:15:00Z","v":5209,"vw":379.600255},{"c":379.5915,"h":379.79,"l":378.52,"n":129,"o":379.79,"t":"2026-10-12T20:30:00Z","v":27556,"vw":378.584954},{"c":379.649,"h":379.7,"l":379.59,"n":37,"o":379.7,"t":"2026-10-12T20:45:00Z","v":1108,"vw":379.628169},{"c":379.81,"h":379.89,"l":379.7,"n":146,"o":379.7423,"t":"2026-10-12T21:00:00Z","v":2369,"vw":379.804875},{"c":379.66,"h":379.88,"l":379.562,"n":29,"o":379.562,"t":"2026-10-12T21:15:00Z","v":1431,"vw":379.727806},{"c":379.8655,"h":379.88,"l":379.66,"n":42,"o":379.69,"t":"2026-10-12T21:30:00Z","v":5122,"vw":379.69584},{"c":379.73,"h":379.8,"l":379.73,"n":5,"o":379.8,"t":"2026-10-12T21:45:00Z","v":242,"vw":379.787522},{"c":381,"h":381,"l":379.9404,"n":195,"o":379.9404,"t":"2026-10-12T22:00:00Z","v":5074,"vw":380.75344},{"c":381.3,"h":381.36,"l":380.9999,"n":86,"o":381,"t":"2026-10-12T22:15:00Z","v":2991,"vw":381.165497},{"c":381.6,"h":381.6,"l":381,"n":77,"o":381.3,"t":"2026-10-12T22:30:00Z","v":4663,"vw":381.1086},{"c":380.99,"h":381.6,"l":380.75,"n":56,"o":381.1,"t":"2026-10-12T22:45:00Z","v":5827,"vw":381.437125},{"c":381.4,"h":381.4,"l":380.85,"n":27,"o":381.18,"t":"2026-10-12T23:00:00Z","v":925,"vw":381.028228},{"c":380.99,"h":381.1084,"l":380.75,"n":47,"o":380.78,"t":"2026-10-12T23:15:00Z","v":4067,"vw":381.023991},{"c":381.15,"h":381.5,"l":380.77,"n":70,"o":381.37,"t":"2026-10-12T23:30:00Z","v":4611,"vw":381.384504},{"c":381.9225,"h":382.0001,"l":381.193,"n":133,"o":381.27,"t":"2026-10-12T23:45:00Z","v":3977,"vw":381.556108},{"c":384.17,"h":384.75,"l":379.5858,"n":1256,"o":380.74,"t":"2026-10-13T08:00:00Z","v":20567,"vw":381.937173},{"c":383.5,"h":384.63,"l":383,"n":93,"o":384.08,"t":"2026-10-13T08:15:00Z","v":2752,"vw":383.437072},{"c":385.05,"h":385.69,"l":382.7,"n":337,"o":382.7,"t":"2026-10-13T08:30:00Z","v":10817,"vw":384.793266},{"c":384.1176,"h":385,"l":383.5,"n":48,"o":384,"t":"2026-10-13T08:45:00Z","v":2734,"vw":384.012838},{"c":385.6,"h":385.74,"l":384,"n":308,"o":384,"t":"2026-10-13T09:00:00Z","v":11080,"vw":385.319638},{"c":384.8,"h":387,"l":383.6,"n":293,"o":385.44,"t":"2026-10-13T09:15:00Z","v":12199,"vw":385.850814},{"c":386.5,"h":388,"l":384.7,"n":550,"o":384.73,"t":"2026-10-13T09:30:00Z","v":31439,"vw":386.425967},{"c":389,"h":395.66,"l":387,"n":2446,"o":387.99,"t":"2026-10-13T09:45:00Z","v":101723,"vw":389.690622},{"c":389.48,"h":392.12,"l":387.48,"n":2039,"o":388.52,"t":"2026-10-13T10:00:00Z","v":71268,"vw":389.596803},{"c":384.85,"h":389.5,"l":384.5,"n":1284,"o":388.18,"t":"2026-10-13T10:15:00Z","v":39812,"vw":387.447573},{"c":384.43,"h":385.72,"l":380.25,"n":1956,"o":384.85,"t":"2026-10-13T10:30:00Z","v":66272,"vw":382.329441},{"c":386.55,"h":387.01,"l":383,"n":955,"o":384.92,"t":"2026-10-13T10:45:00Z","v":26288,"vw":384.994317},{"c":385.9551,"h":388.23,"l":383,"n":1918,"o":386.5,"t":"2026-10-13T11:00:00Z","v":66407,"vw":386.190913},{"c":386.03,"h":387,"l":385.1,"n":916,"o":385.25,"t":"2026-10-13T11:15:00Z","v":16882,"vw":385.954167},{"c":386.92,"h":387.6,"l":386,"n":812,"o":386.03,"t":"2026-10-13T11:30:00Z","v":17275,"vw":386.685709},{"c":387.3226,"h":387.35,"l":386,"n":550,"o":386.82,"t":"2026-10-13T11:45:00Z","v":11595,"vw":386.777682},{"c":389.01,"h":391.85,"l":387.04,"n":2177,"o":387.1908,"t":"2026-10-13T12:00:00Z","v":55984,"vw":389.829945},{"c":392.01,"h":394.75,"l":380,"n":4770,"o":389.208,"t":"2026-10-13T12:15:00Z","v":161879,"vw":389.132711},{"c":395.0282,"h":399.55,"l":392,"n":5446,"o":392.8059,"t":"2026-10-13T12:30:00Z","v":165959,"vw":396.414273},{"c":394.95,"h":396.5,"l":393.61,"n":1459,"o":395.6,"t":"2026-10-13T12:45:00Z","v":43063,"vw":395.204397},{"c":393.625,"h":397.32,"l":392,"n":2554,"o":394.95,"t":"2026-10-13T13:00:00Z","v":69493,"vw":394.895877},{"c":397.4709,"h":398.5,"l":392.1,"n":2303,"o":393.58,"t":"2026-10-13T13:15:00Z","v":66158,"vw":395.682382},{"c":383.65,"h":399.88,"l":383.06,"n":35426,"o":397.625,"t":"2026-10-13T13:30:00Z","v":1798452,"vw":390.950055},{"c":378.205,"h":384.731,"l":376.21,"n":23482,"o":383.495,"t":"2026-10-13T13:45:00Z","v":1033558,"vw":379.66512},{"c":375.2699,"h":379.4399,"l":372.8,"n":17465,"o":377.97,"t":"2026-10-13T14:00:00Z","v":711161,"vw":375.875977},{"c":375.875,"h":379.46,"l":374.89,"n":13262,"o":374.99,"t":"2026-10-13T14:15:00Z","v":492826,"vw":376.828307},{"c":376.8982,"h":377.62,"l":374.92,"n":8960,"o":375.75,"t":"2026-10-13T14:30:00Z","v":323474,"vw":376.320299},{"c":374.84,"h":377.64,"l":374.5018,"n":7477,"o":376.815,"t":"2026-10-13T14:45:00Z","v":298514,"vw":375.865266},{"c":378.1,"h":379.0799,"l":374.04,"n":8593,"o":374.7,"t":"2026-10-13T15:00:00Z","v":381781,"vw":376.901054},{"c":378.395,"h":378.49,"l":376,"n":7004,"o":378.1,"t":"2026-10-13T15:15:00Z","v":236813,"vw":377.245873},{"c":376.67,"h":378.44,"l":375.7,"n":5841,"o":378.355,"t":"2026-10-13T15:30:00Z","v":210056,"vw":377.40746},{"c":382.2,"h":382.29,"l":376.54,"n":8344,"o":376.64,"t":"2026-10-13T15:45:00Z","v":393314,"vw":380.285455},{"c":379.57,"h":383.78,"l":379.3297,"n":9365,"o":382.29,"t":"2026-10-13T16:00:00Z","v":419748,"vw":382.084456},{"c":380.765,"h":381.3262,"l":378.83,"n":5245,"o":379.5,"t":"2026-10-13T16:15:00Z","v":217436,"vw":380.166187},{"c":381.1,"h":381.12,"l":379.05,"n":4806,"o":380.765,"t":"2026-10-13T16:30:00Z","v":203196,"vw":380.128154},{"c":380.69,"h":381.67,"l":380.1633,"n":4170,"o":381.2599,"t":"2026-10-13T16:45:00Z","v":139732,"vw":381.11979},{"c":377.7,"h":380.7,"l":377.63,"n":5766,"o":380.62,"t":"2026-10-13T17:00:00Z","v":255223,"vw":379.052541},{"c":377.74,"h":378.89,"l":377,"n":4006,"o":377.7,"t":"2026-10-13T17:15:00Z","v":137059,"vw":377.764986},{"c":377.85,"h":379.26,"l":377.3,"n":3445,"o":377.74,"t":"2026-10-13T17:30:00Z","v":122778,"vw":378.148655},{"c":377.73,"h":378.0399,"l":377.22,"n":3958,"o":377.75,"t":"2026-10-13T17:45:00Z","v":128635,"vw":377.629227},{"c":379.085,"h":379.21,"l":376.66,"n":5277,"o":377.8599,"t":"2026-10-13T18:00:00Z","v":211026,"vw":377.78581},{"c":379.265,"h":379.8,"l":378.8601,"n":3744,"o":379.08,"t":"2026-10-13T18:15:00Z","v":119146,"vw":379.344663},{"c":378.03,"h":381.42,"l":377.25,"n":8252,"o":379.214,"t":"2026-10-13T18:30:00Z","v":440781,"vw":379.428536},{"c":378.42,"h":379.11,"l":376.3,"n":6909,"o":377.995,"t":"2026-10-13T18:45:00Z","v":334402,"vw":377.638098},{"c":377.5,"h":378.77,"l":377.4001,"n":5127,"o":378.525,"t":"2026-10-13T19:00:00Z","v":166317,"vw":378.261706},{"c":376.93,"h":377.97,"l":375.61,"n":6520,"o":377.48,"t":"2026-10-13T19:15:00Z","v":222026,"vw":376.663297},{"c":377.66,"h":377.87,"l":375.931,"n":6783,"o":376.97,"t":"2026-10-13T19:30:00Z","v":233271,"vw":376.881176},{"c":377.705,"h":378.81,"l":377.12,"n":20506,"o":377.62,"t":"2026-10-13T19:45:00Z","v":700739,"vw":377.995205},{"c":377.4,"h":377.76,"l":377,"n":302,"o":377.65,"t":"2026-10-13T20:00:00Z","v":1476015,"vw":377.758683},{"c":377.5001,"h":377.977,"l":377.4,"n":63,"o":377.4,"t":"2026-10-13T20:15:00Z","v":4785,"vw":377.671594},{"c":378,"h":378,"l":377.75,"n":38,"o":377.75,"t":"2026-10-13T20:30:00Z","v":8239,"vw":377.779406},{"c":377.824,"h":378,"l":377.7515,"n":43,"o":377.95,"t":"2026-10-13T20:45:00Z","v":1685,"vw":377.918743},{"c":377.68,"h":377.9697,"l":377.6,"n":40,"o":377.9697,"t":"2026-10-13T21:00:00Z","v":1036,"vw":377.738666},{"c":377.84,"h":377.8479,"l":377.84,"n":12,"o":377.8479,"t":"2026-10-13T21:15:00Z","v":132595,"vw":377.845471},{"c":377.912,"h":377.912,"l":377.5601,"n":10,"o":377.5601,"t":"2026-10-13T21:30:00Z","v":1102,"vw":377.692956},{"c":377.7594,"h":377.7763,"l":377.75,"n":5,"o":377.7763,"t":"2026-10-13T21:45:00Z","v":248,"vw":377.766115},{"c":377.91,"h":378.395,"l":377.91,"n":49,"o":377.91,"t":"2026-10-13T22:00:00Z","v":6427,"vw":377.998316},{"c":378.341,"h":378.341,"l":377.91,"n":9,"o":377.9314,"t":"2026-10-13T22:15:00Z","v":826,"vw":378.025289},{"c":378.01,"h":378.42,"l":377.94,"n":37,"o":378.14,"t":"2026-10-13T22:30:00Z","v":5180,"vw":378.37495},{"c":377.9958,"h":378.3,"l":377.91,"n":44,"o":378,"t":"2026-10-13T22:45:00Z","v":2266,"vw":378.039086},{"c":377.91,"h":378,"l":377.91,"n":11,"o":377.91,"t":"2026-10-13T23:00:00Z","v":230,"vw":377.95561},{"c":378,"h":378,"l":377.92,"n":15,"o":377.9239,"t":"2026-10-13T23:15:00Z","v":492,"vw":377.955998},{"c":377.8,"h":377.91,"l":377.8,"n":18,"o":377.91,"t":"2026-10-13T23:30:00Z","v":553,"vw":377.885918},{"c":377.98,"h":377.9891,"l":377.8,"n":28,"o":377.8062,"t":"2026-10-13T23:45:00Z","v":1429,"vw":377.838996},{"c":378.5,"h":378.64,"l":377.6228,"n":340,"o":377.7535,"t":"2026-10-14T08:00:00Z","v":4517,"vw":378.122956},{"c":379.25,"h":379.25,"l":378.9,"n":29,"o":379,"t":"2026-10-14T08:15:00Z","v":1540,"vw":379.044228},{"c":379.24,"h":379.24,"l":378.92,"n":16,"o":378.92,"t":"2026-10-14T08:30:00Z","v":458,"vw":379.13644},{"c":379.75,"h":379.88,"l":379.74,"n":9,"o":379.88,"t":"2026-10-14T08:45:00Z","v":224,"vw":379.79},{"c":379.8,"h":379.8,"l":379.8,"n":5,"o":379.8,"t":"2026-10-14T09:00:00Z","v":105,"vw":379.8},{"c":379.98,"h":379.98,"l":379.97,"n":27,"o":379.98,"t":"2026-10-14T09:15:00Z","v":500,"vw":379.975},{"c":379.26,"h":379.3,"l":379.26,"n":7,"o":379.3,"t":"2026-10-14T09:30:00Z","v":368,"vw":379.277595},{"c":379.24,"h":379.24,"l":379.24,"n":1,"o":379.24,"t":"2026-10-14T09:45:00Z","v":56,"vw":379.24},{"c":379.49,"h":379.49,"l":379.24,"n":46,"o":379.29,"t":"2026-10-14T10:00:00Z","v":684,"vw":379.336888},{"c":379.2,"h":379.2,"l":379.2,"n":21,"o":379.2,"t":"2026-10-14T10:15:00Z","v":662,"vw":379.2},{"c":379.01,"h":379.35,"l":379.01,"n":28,"o":379.34,"t":"2026-10-14T10:30:00Z","v":621,"vw":379.234444},{"c":379.2,"h":379.2,"l":379.2,"n":1,"o":379.2,"t":"2026-10-14T10:45:00Z","v":1000,"vw":379.2},{"c":380.227,"h":380.5,"l":379.02,"n":143,"o":379.03,"t":"2026-10-14T11:00:00Z","v":6462,"vw":380.039472},{"c":380.301,"h":380.44,"l":379.7,"n":50,"o":380.12,"t":"2026-10-14T11:15:00Z","v":3686,"vw":380.14685},{"c":379.72,"h":380.15,"l":379.72,"n":59,"o":380,"t":"2026-10-14T11:30:00Z","v":2118,"vw":380.007318},{"c":379.7,"h":380,"l":379.7,"n":46,"o":379.75,"t":"2026-10-14T11:45:00Z","v":1953,"vw":379.853703},{"c":379.9,"h":380.11,"l":379,"n":62,"o":379.72,"t":"2026-10-14T12:00:00Z","v":1236,"vw":379.840632},{"c":379.8359,"h":380.25,"l":379.78,"n":53,"o":379.9,"t":"2026-10-14T12:15:00Z","v":1232,"vw":379.869951},{"c":378.5489,"h":379.76,"l":378.25,"n":193,"o":379.76,"t":"2026-10-14T12:30:00Z","v":6727,"vw":378.817671},{"c":378.93,"h":379.8,"l":378.19,"n":129,"o":378.9749,"t":"2026-10-14T12:45:00Z","v":3805,"vw":379.208171},{"c":380.4,"h":380.76,"l":378.55,"n":238,"o":378.93,"t":"2026-10-14T13:00:00Z","v":94743,"vw":379.793427},{"c":382.29,"h":382.29,"l":379.5001,"n":312,"o":380.1866,"t":"2026-10-14T13:15:00Z","v":11872,"vw":381.398586},{"c":393.19,"h":393.25,"l":382.29,"n":21138,"o":382.29,"t":"2026-10-14T13:30:00Z","v":1094093,"vw":388.817589},{"c":391.41,"h":395.5,"l":390.6474,"n":14071,"o":393.1,"t":"2026-10-14T13:45:00Z","v":661425,"vw":393.202133},{"c":388.7,"h":392.8,"l":388.11,"n":8809,"o":391.41,"t":"2026-10-14T14:00:00Z","v":299073,"vw":390.130129},{"c":388.1975,"h":389.6195,"l":387.59,"n":5802,"o":388.595,"t":"2026-10-14T14:15:00Z","v":176117,"vw":388.696634},{"c":388.2,"h":389.1,"l":386.64,"n":6433,"o":388.2051,"t":"2026-10-14T14:30:00Z","v":174271,"vw":388.012444},{"c":388.1,"h":388.5842,"l":387.26,"n":5129,"o":388.17,"t":"2026-10-14T14:45:00Z","v":145114,"vw":387.923805},{"c":387.27,"h":388.24,"l":386.2,"n":4984,"o":388.24,"t":"2026-10-14T15:00:00Z","v":166137,"vw":387.011516},{"c":390.2,"h":391.3499,"l":387.24,"n":7559,"o":387.24,"t":"2026-10-14T15:15:00Z","v":267232,"vw":389.80386},{"c":391.5,"h":393.045,"l":389.9501,"n":7463,"o":390.115,"t":"2026-10-14T15:30:00Z","v":251745,"vw":391.780641},{"c":390.855,"h":392.3058,"l":390.611,"n":4578,"o":391.575,"t":"2026-10-14T15:45:00Z","v":123579,"vw":391.416678},{"c":389.3243,"h":390.855,"l":388.82,"n":5249,"o":390.855,"t":"2026-10-14T16:00:00Z","v":161137,"vw":389.823532},{"c":388.23,"h":389.435,"l":387.98,"n":3856,"o":389.29,"t":"2026-10-14T16:15:00Z","v":106248,"vw":388.706458},{"c":388.095,"h":388.86,"l":387.4201,"n":3721,"o":388.17,"t":"2026-10-14T16:30:00Z","v":118646,"vw":388.321737},{"c":387.735,"h":388.77,"l":387.45,"n":3554,"o":388.19,"t":"2026-10-14T16:45:00Z","v":111891,"vw":388.054957},{"c":389.42,"h":389.47,"l":387.52,"n":3490,"o":387.5902,"t":"2026-10-14T17:00:00Z","v":127884,"vw":388.812054},{"c":390.26,"h":390.785,"l":389.37,"n":4111,"o":389.42,"t":"2026-10-14T17:15:00Z","v":113418,"vw":390.064445},{"c":389.93,"h":390.39,"l":389.38,"n":3398,"o":390.29,"t":"2026-10-14T17:30:00Z","v":106836,"vw":389.935453},{"c":390.015,"h":390.53,"l":389.6401,"n":3837,"o":389.82,"t":"2026-10-14T17:45:00Z","v":103070,"vw":390.162659},{"c":391.76,"h":391.915,"l":389.5865,"n":4659,"o":390.015,"t":"2026-10-14T18:00:00Z","v":142813,"vw":391.189941},{"c":392.61,"h":393.05,"l":391.745,"n":4932,"o":391.745,"t":"2026-10-14T18:15:00Z","v":153254,"vw":392.547882},{"c":393.045,"h":393.28,"l":392.38,"n":5062,"o":392.605,"t":"2026-10-14T18:30:00Z","v":165646,"vw":392.842089},{"c":392.42,"h":393.64,"l":392.3,"n":5582,"o":393,"t":"2026-10-14T18:45:00Z","v":227438,"vw":393.014886},{"c":392.8375,"h":393.5,"l":392.37,"n":4806,"o":392.435,"t":"2026-10-14T19:00:00Z","v":135925,"vw":392.885792},{"c":394.1532,"h":394.55,"l":392.83,"n":6861,"o":392.85,"t":"2026-10-14T19:15:00Z","v":211854,"vw":393.776731},{"c":393.71,"h":395,"l":392.95,"n":10928,"o":394.15,"t":"2026-10-14T19:30:00Z","v":394259,"vw":394.305113},{"c":395.755,"h":396.44,"l":391.85,"n":23905,"o":393.71,"t":"2026-10-14T19:45:00Z","v":843804,"vw":394.748024},{"c":394,"h":395.7,"l":390.88,"n":502,"o":395.7,"t":"2026-10-14T20:00:00Z","v":1001980,"vw":395.591605},{"c":394.1554,"h":394.1554,"l":393.5,"n":134,"o":394,"t":"2026-10-14T20:15:00Z","v":1934,"vw":393.890923},{"c":394.28,"h":394.5,"l":394.0243,"n":25,"o":394.38,"t":"2026-10-14T20:30:00Z","v":536,"vw":394.351946},{"c":394.5,"h":395.62,"l":394,"n":72,"o":395.62,"t":"2026-10-14T20:45:00Z","v":15721,"vw":395.518532},{"c":394.14,"h":394.14,"l":394.07,"n":34,"o":394.1162,"t":"2026-10-14T21:00:00Z","v":601,"vw":394.115267},{"c":394.5,"h":394.5,"l":394.214,"n":60,"o":394.214,"t":"2026-10-14T21:15:00Z","v":1418,"vw":394.428472},{"c":394.48,"h":394.5,"l":394,"n":35,"o":394,"t":"2026-10-14T21:30:00Z","v":1336,"vw":394.325937},{"c":394.25,"h":394.78,"l":394.25,"n":23,"o":394.78,"t":"2026-10-14T21:45:00Z","v":273,"vw":394.480435},{"c":394.3747,"h":394.78,"l":394.26,"n":99,"o":394.7,"t":"2026-10-14T22:00:00Z","v":2051,"vw":394.446918},{"c":394.4,"h":394.55,"l":394.26,"n":71,"o":394.53,"t":"2026-10-14T22:15:00Z","v":784,"vw":394.39159},{"c":395,"h":395,"l":394.28,"n":140,"o":394.36,"t":"2026-10-14T22:30:00Z","v":3025,"vw":394.572134},{"c":394.62,"h":395.04,"l":394.62,"n":34,"o":394.81,"t":"2026-10-14T22:45:00Z","v":647,"vw":394.842919},{"c":394.6341,"h":394.88,"l":394.61,"n":64,"o":394.6231,"t":"2026-10-14T23:00:00Z","v":1542,"vw":394.662715},{"c":395.5,"h":395.5,"l":394.62,"n":105,"o":394.6334,"t":"2026-10-14T23:15:00Z","v":2561,"vw":394.887591},{"c":395.39,"h":395.5,"l":395,"n":77,"o":395.4336,"t":"2026-10-14T23:30:00Z","v":1586,"vw":395.086413},{"c":395.7,"h":395.9,"l":395.26,"n":191,"o":395.59,"t":"2026-10-14T23:45:00Z","v":2952,"vw":395.608135},{"c":399.2,"h":401.31,"l":395.49,"n":1995,"o":398,"t":"2026-10-15T08:00:00Z","v":30187,"vw":399.039898},{"c":398.76,"h":399.45,"l":398.76,"n":49,"o":399.35,"t":"2026-10-15T08:15:00Z","v":1353,"vw":399.110221},{"c":398.8,"h":399,"l":398.35,"n":33,"o":398.5,"t":"2026-10-15T08:30:00Z","v":1051,"vw":398.841343},{"c":398.56,"h":399.01,"l":398.5,"n":101,"o":398.99,"t":"2026-10-15T08:45:00Z","v":1868,"vw":398.9198},{"c":398.8586,"h":398.8586,"l":397.88,"n":58,"o":398.69,"t":"2026-10-15T09:00:00Z","v":626,"vw":398.36429},{"c":398.12,"h":398.6536,"l":398.11,"n":15,"o":398.11,"t":"2026-10-15T09:15:00Z","v":410,"vw":398.19374},{"c":397.73,"h":397.98,"l":397.73,"n":33,"o":397.98,"t":"2026-10-15T09:30:00Z","v":794,"vw":397.853404},{"c":398.5,"h":398.63,"l":398.5,"n":6,"o":398.63,"t":"2026-10-15T09:45:00Z","v":131,"vw":398.571964},{"c":397.71,"h":398.3923,"l":397.71,"n":39,"o":398.3923,"t":"2026-10-15T10:00:00Z","v":810,"vw":398.116651},{"c":397.99,"h":398.4,"l":397.7,"n":28,"o":398.4,"t":"2026-10-15T10:15:00Z","v":1112,"vw":397.871662},{"c":398,"h":398.01,"l":397.72,"n":44,"o":398.01,"t":"2026-10-15T10:30:00Z","v":748,"vw":397.886556},{"c":397.5,"h":398.56,"l":397.35,"n":89,"o":398.39,"t":"2026-10-15T10:45:00Z","v":2415,"vw":397.749807},{"c":398.8633,"h":399.42,"l":397.34,"n":246,"o":397.34,"t":"2026-10-15T11:00:00Z","v":4291,"vw":398.950065},{"c":397.5,"h":398.5,"l":397.5,"n":127,"o":398.4304,"t":"2026-10-15T11:15:00Z","v":4254,"vw":398.11555},{"c":397.14,"h":398.5,"l":397,"n":111,"o":397.6,"t":"2026-10-15T11:30:00Z","v":1324,"vw":397.524426},{"c":397.15,"h":398.12,"l":397.15,"n":79,"o":397.74,"t":"2026-10-15T11:45:00Z","v":1945,"vw":397.753175},{"c":397,"h":397.25,"l":397,"n":91,"o":397.02,"t":"2026-10-15T12:00:00Z","v":2256,"vw":397.028058},{"c":397,"h":398.1479,"l":397,"n":76,"o":397.15,"t":"2026-10-15T12:15:00Z","v":2167,"vw":397.642236},{"c":398.7188,"h":399,"l":397,"n":305,"o":397,"t":"2026-10-15T12:30:00Z","v":4774,"vw":397.848609},{"c":399.12,"h":399.6404,"l":398.005,"n":331,"o":398.5,"t":"2026-10-15T12:45:00Z","v":6077,"vw":399.068297},{"c":399.15,"h":399.5,"l":398,"n":270,"o":399.1,"t":"2026-10-15T13:00:00Z","v":5368,"vw":398.833165},{"c":401.6,"h":401.6,"l":398.68,"n":783,"o":398.721,"t":"2026-10-15T13:15:00Z","v":72851,"vw":399.848009},{"c":404.365,"h":405.8,"l":400,"n":20429,"o":401.45,"t":"2026-10-15T13:30:00Z","v":874779,"vw":402.82879},{"c":408.945,"h":409.5,"l":402.53,"n":16668,"o":404.5,"t":"2026-10-15T13:45:00Z","v":618677,"vw":406.640167},{"c":407.51,"h":409.24,"l":405.7,"n":14373,"o":408.96,"t":"2026-10-15T14:00:00Z","v":698778,"vw":407.35},{"c":409.4,"h":409.9,"l":407.44,"n":9746,"o":407.56,"t":"2026-10-15T14:15:00Z","v":360065,"vw":408.870924},{"c":408.03,"h":410.28,"l":407.2101,"n":12524,"o":409.315,"t":"2026-10-15T14:30:00Z","v":443497,"vw":408.776038},{"c":409.97,"h":410.24,"l":407.5,"n":8811,"o":408.02,"t":"2026-10-15T14:45:00Z","v":285046,"vw":409.069606},{"c":410.3075,"h":410.95,"l":409.82,"n":7371,"o":409.97,"t":"2026-10-15T15:00:00Z","v":203167,"vw":410.422977},{"c":411.745,"h":411.855,"l":409.44,"n":9164,"o":410.245,"t":"2026-10-15T15:15:00Z","v":368241,"vw":410.58704},{"c":413.8,"h":414.12,"l":411.69,"n":12613,"o":411.745,"t":"2026-10-15T15:30:00Z","v":542046,"vw":413.175557},{"c":412.96,"h":413.94,"l":412.5104,"n":7695,"o":413.83,"t":"2026-10-15T15:45:00Z","v":252267,"vw":413.287351},{"c":411.575,"h":413.1,"l":410.69,"n":7156,"o":413,"t":"2026-10-15T16:00:00Z","v":226784,"vw":411.839233},{"c":412.55,"h":412.66,"l":410.6695,"n":5445,"o":411.56,"t":"2026-10-15T16:15:00Z","v":173597,"vw":411.766273},{"c":411.74,"h":412.8799,"l":411.74,"n":4814,"o":412.55,"t":"2026-10-15T16:30:00Z","v":131724,"vw":412.415339},{"c":411.78,"h":411.84,"l":410.82,"n":4964,"o":411.74,"t":"2026-10-15T16:45:00Z","v":153763,"vw":411.320502},{"c":410.5,"h":412.66,"l":410.281,"n":5275,"o":411.7,"t":"2026-10-15T17:00:00Z","v":171720,"vw":411.448115},{"c":409.95,"h":411.2,"l":409.7013,"n":4843,"o":410.41,"t":"2026-10-15T17:15:00Z","v":170833,"vw":410.301988},{"c":411.06,"h":411.4199,"l":409.675,"n":4909,"o":409.885,"t":"2026-10-15T17:30:00Z","v":194423,"vw":410.400823},{"c":410.1775,"h":411.27,"l":409.94,"n":4411,"o":411.1,"t":"2026-10-15T17:45:00Z","v":138297,"vw":410.494624},{"c":410.285,"h":410.4308,"l":409.77,"n":3643,"o":410.1,"t":"2026-10-15T18:00:00Z","v":109915,"vw":410.148813},{"c":409.965,"h":410.66,"l":409.09,"n":5365,"o":410.3,"t":"2026-10-15T18:15:00Z","v":223670,"vw":409.901967},{"c":410.9699,"h":411.49,"l":409.98,"n":5071,"o":410.02,"t":"2026-10-15T18:30:00Z","v":284286,"vw":410.472525},{"c":409.38,"h":411.49,"l":409.2701,"n":4554,"o":410.91,"t":"2026-10-15T18:45:00Z","v":168176,"vw":410.348703},{"c":409.44,"h":410.34,"l":408.54,"n":8045,"o":409.36,"t":"2026-10-15T19:00:00Z","v":568354,"vw":409.874704},{"c":408.625,"h":409.72,"l":408,"n":6249,"o":409.485,"t":"2026-10-15T19:15:00Z","v":262347,"vw":408.750312},{"c":409.96,"h":410.305,"l":408.51,"n":6870,"o":408.625,"t":"2026-10-15T19:30:00Z","v":225582,"vw":409.610829},{"c":406.6,"h":410.275,"l":406.38,"n":23838,"o":409.93,"t":"2026-10-15T19:45:00Z","v":781527,"vw":407.922783},{"c":406.9412,"h":407,"l":406.15,"n":225,"o":406.67,"t":"2026-10-15T20:00:00Z","v":1355061,"vw":406.667916},{"c":406.5,"h":406.78,"l":406.5,"n":31,"o":406.7,"t":"2026-10-15T20:15:00Z","v":964,"vw":406.573684},{"c":406.52,"h":406.61,"l":406.5,"n":24,"o":406.5,"t":"2026-10-15T20:30:00Z","v":1361,"vw":406.526754},{"c":406.78,"h":406.78,"l":406.54,"n":92,"o":406.78,"t":"2026-10-15T20:45:00Z","v":2621,"vw":406.610151},{"c":407.5,"h":407.53,"l":406.62,"n":14,"o":407,"t":"2026-10-15T21:00:00Z","v":439,"vw":407.155218},{"c":407.19,"h":407.3,"l":407.09,"n":35,"o":407.26,"t":"2026-10-15T21:15:00Z","v":1804,"vw":407.162962},{"c":407.07,"h":407.2,"l":406.83,"n":10,"o":406.83,"t":"2026-10-15T21:30:00Z","v":403,"vw":407.025756},{"c":407.02,"h":407.45,"l":407,"n":28,"o":407.1,"t":"2026-10-15T21:45:00Z","v":671,"vw":407.142941},{"c":407.25,"h":407.27,"l":407.14,"n":18,"o":407.27,"t":"2026-10-15T22:00:00Z","v":860,"vw":407.245249},{"c":407.2,"h":407.25,"l":407.2,"n":6,"o":407.25,"t":"2026-10-15T22:15:00Z","v":239,"vw":407.228166},{"c":407.28,"h":407.45,"l":407.24,"n":22,"o":407.25,"t":"2026-10-15T22:30:00Z","v":2516,"vw":407.412738},{"c":407.29,"h":407.45,"l":407.2155,"n":13,"o":407.45,"t":"2026-10-15T22:45:00Z","v":361,"vw":407.36029},{"c":407.4334,"h":407.4334,"l":407.15,"n":9,"o":407.15,"t":"2026-10-15T23:00:00Z","v":181,"vw":407.251214},{"c":407.18,"h":407.18,"l":407.1,"n":14,"o":407.1,"t":"2026-10-15T23:15:00Z","v":362,"vw":407.146875},{"c":407.17,"h":407.1999,"l":407.05,"n":22,"o":407.18,"t":"2026-10-15T23:30:00Z","v":381,"vw":407.158278},{"c":407,"h":407.16,"l":407,"n":22,"o":407.05,"t":"2026-10-15T23:45:00Z","v":587,"vw":407.038205},{"c":407,"h":407.49,"l":406.33,"n":328,"o":406.33,"t":"2026-10-16T08:00:00Z","v":3078,"vw":406.736138},{"c":408.13,"h":408.13,"l":408,"n":21,"o":408,"t":"2026-10-16T08:15:00Z","v":253,"vw":408.038519},{"c":409,"h":409,"l":409,"n":3,"o":409,"t":"2026-10-16T08:30:00Z","v":100,"vw":409},{"c":408.52,"h":408.52,"l":408.52,"n":7,"o":408.52,"t":"2026-10-16T08:45:00Z","v":222,"vw":408.52},{"c":408.75,"h":408.9643,"l":408.75,"n":11,"o":408.9366,"t":"2026-10-16T09:00:00Z","v":770,"vw":408.91452},{"c":408.01,"h":408.01,"l":408.01,"n":2,"o":408.01,"t":"2026-10-16T09:15:00Z","v":41,"vw":408.01},{"c":408.946,"h":408.946,"l":408.946,"n":6,"o":408.946,"t":"2026-10-16T09:30:00Z","v":397,"vw":408.946},{"c":409.55,"h":409.82,"l":408.85,"n":49,"o":408.96,"t":"2026-10-16T09:45:00Z","v":1477,"vw":409.373239},{"c":409.4,"h":409.98,"l":409.4,"n":53,"o":409.55,"t":"2026-10-16T10:00:00Z","v":847,"vw":409.7243},{"c":410.19,"h":410.92,"l":410.19,"n":11,"o":410.92,"t":"2026-10-16T10:15:00Z","v":294,"vw":410.71841},{"c":410.1,"h":410.1,"l":410.01,"n":9,"o":410.01,"t":"2026-10-16T10:30:00Z","v":164,"vw":410.056731},{"c":410,"h":410,"l":410,"n":2,"o":410,"t":"2026-10-16T10:45:00Z","v":122,"vw":410},{"c":409.8443,"h":409.8443,"l":409,"n":81,"o":409.52,"t":"2026-10-16T11:00:00Z","v":1290,"vw":409.572593},{"c":409.7908,"h":410.715,"l":409.05,"n":36,"o":409.8337,"t":"2026-10-16T11:15:00Z","v":1740,"vw":409.496582},{"c":409.14,"h":409.99,"l":408.995,"n":53,"o":409.49,"t":"2026-10-16T11:30:00Z","v":1056,"vw":409.656719},{"c":409.4,"h":409.99,"l":409,"n":11,"o":409,"t":"2026-10-16T11:45:00Z","v":3467,"vw":409.924634},{"c":409.288,"h":409.5,"l":408.78,"n":73,"o":409.5,"t":"2026-10-16T12:00:00Z","v":2342,"vw":409.203898},{"c":409,"h":409.59,"l":408.7598,"n":47,"o":409.258,"t":"2026-10-16T12:15:00Z","v":1623,"vw":409.120414},{"c":409.55,"h":409.55,"l":409,"n":44,"o":409,"t":"2026-10-16T12:30:00Z","v":1085,"vw":409.447589},{"c":409.76,"h":409.99,"l":409.58,"n":114,"o":409.6,"t":"2026-10-16T12:45:00Z","v":3379,"vw":409.718413},{"c":411,"h":411.5,"l":409.56,"n":277,"o":409.57,"t":"2026-10-16T13:00:00Z","v":9149,"vw":410.840724},{"c":411.64,"h":411.69,"l":410.06,"n":244,"o":411,"t":"2026-10-16T13:15:00Z","v":12068,"vw":410.964564},{"c":398.9395,"h":412.37,"l":395.5175,"n":18335,"o":410.35,"t":"2026-10-16T13:30:00Z","v":1050968,"vw":403.961557},{"c":402.045,"h":403.24,"l":397.92,"n":9733,"o":398.845,"t":"2026-10-16T13:45:00Z","v":639927,"vw":401.410005},{"c":398.745,"h":402.925,"l":398.28,"n":7588,"o":402.205,"t":"2026-10-16T14:00:00Z","v":272641,"vw":400.120557},{"c":398.21,"h":399.55,"l":397.2,"n":7572,"o":398.745,"t":"2026-10-16T14:15:00Z","v":275857,"vw":398.152523},{"c":398.66,"h":399.725,"l":397.5,"n":6454,"o":398.02,"t":"2026-10-16T14:30:00Z","v":295039,"vw":398.412086},{"c":400.455,"h":400.76,"l":398.1797,"n":4581,"o":398.78,"t":"2026-10-16T14:45:00Z","v":197478,"vw":399.297196},{"c":401.39,"h":401.47,"l":400.2554,"n":4500,"o":400.53,"t":"2026-10-16T15:00:00Z","v":127968,"vw":400.973019},{"c":400.84,"h":401.52,"l":399.3,"n":5977,"o":401.26,"t":"2026-10-16T15:15:00Z","v":233869,"vw":400.234545},{"c":402.05,"h":402.7,"l":400.45,"n":4966,"o":400.82,"t":"2026-10-16T15:30:00Z","v":184597,"vw":401.466641},{"c":402.03,"h":402.57,"l":401.38,"n":4311,"o":401.945,"t":"2026-10-16T15:45:00Z","v":137366,"vw":401.990641},{"c":401.095,"h":402.18,"l":400.51,"n":4651,"o":401.9,"t":"2026-10-16T16:00:00Z","v":177558,"vw":401.532164},{"c":400.74,"h":401.43,"l":400.22,"n":4057,"o":401.22,"t":"2026-10-16T16:15:00Z","v":155731,"vw":400.733892},{"c":401.365,"h":402.38,"l":400.5758,"n":4039,"o":400.5987,"t":"2026-10-16T16:30:00Z","v":142272,"vw":401.553159},{"c":401.035,"h":401.6,"l":399.81,"n":5189,"o":401.315,"t":"2026-10-16T16:45:00Z","v":174517,"vw":400.687865},{"c":400.95,"h":401.16,"l":399.31,"n":5169,"o":401.15,"t":"2026-10-16T17:00:00Z","v":447268,"vw":400.053696},{"c":401.15,"h":401.6,"l":399.79,"n":5171,"o":400.96,"t":"2026-10-16T17:15:00Z","v":307780,"vw":400.560803},{"c":402.15,"h":402.33,"l":400.84,"n":3953,"o":400.995,"t":"2026-10-16T17:30:00Z","v":148479,"vw":401.39328},{"c":402.135,"h":402.32,"l":400.85,"n":3908,"o":402.16,"t":"2026-10-16T17:45:00Z","v":126969,"vw":401.823357},{"c":401.955,"h":402.39,"l":401.19,"n":3945,"o":402.13,"t":"2026-10-16T18:00:00Z","v":133600,"vw":401.939029},{"c":402.305,"h":402.6,"l":401.75,"n":3413,"o":402,"t":"2026-10-16T18:15:00Z","v":105361,"vw":402.16497},{"c":401.88,"h":402.35,"l":400.94,"n":3637,"o":402.305,"t":"2026-10-16T18:30:00Z","v":124988,"vw":401.622418},{"c":401.325,"h":402.01,"l":400.96,"n":3688,"o":401.88,"t":"2026-10-16T18:45:00Z","v":118370,"vw":401.337878},{"c":402.7,"h":403.11,"l":400.89,"n":5190,"o":401.27,"t":"2026-10-16T19:00:00Z","v":233045,"vw":401.899333},{"c":402.02,"h":402.855,"l":401.98,"n":4001,"o":402.75,"t":"2026-10-16T19:15:00Z","v":130926,"vw":402.494195},{"c":401.6515,"h":402.27,"l":401.3,"n":5982,"o":401.98,"t":"2026-10-16T19:30:00Z","v":225622,"vw":401.700086},{"c":401.41,"h":402.25,"l":400.3,"n":17672,"o":401.68,"t":"2026-10-16T19:45:00Z","v":633043,"vw":401.46724},{"c":400.5973,"h":401.6695,"l":400.5973,"n":207,"o":401.43,"t":"2026-10-16T20:00:00Z","v":995232,"vw":401.429681},{"c":400.99,"h":401.43,"l":400.5,"n":73,"o":400.5,"t":"2026-10-16T20:15:00Z","v":159866,"vw":401.417271},{"c":401,"h":401,"l":400.5406,"n":30,"o":400.8,"t":"2026-10-16T20:30:00Z","v":624,"vw":400.790681},{"c":401.4,"h":401.4,"l":400.34,"n":64,"o":401.05,"t":"2026-10-16T20:45:00Z","v":2015,"vw":401.177622},{"c":401.2,"h":401.2,"l":401.2,"n":2,"o":401.2,"t":"2026-10-16T21:00:00Z","v":85,"vw":401.2},{"c":400.5,"h":400.515,"l":400.5,"n":5,"o":400.515,"t":"2026-10-16T21:15:00Z","v":253,"vw":400.512},{"c":401.0001,"h":401.0001,"l":401,"n":20,"o":401,"t":"2026-10-16T21:30:00Z","v":308,"vw":401.000068},{"c":401,"h":401.3,"l":401,"n":12,"o":401.1,"t":"2026-10-16T21:45:00Z","v":406,"vw":401.051414},{"c":400.34,"h":400.34,"l":400.34,"n":2,"o":400.34,"t":"2026-10-16T22:00:00Z","v":110,"vw":400.34},{"c":400.75,"h":400.75,"l":400.5,"n":12,"o":400.5,"t":"2026-10-16T22:15:00Z","v":170,"vw":400.576923},{"c":400.7,"h":400.7,"l":400.4423,"n":7,"o":400.4423,"t":"2026-10-16T22:30:00Z","v":136,"vw":400.57115},{"c":400.71,"h":400.71,"l":400.6,"n":10,"o":400.6,"t":"2026-10-16T22:45:00Z","v":593,"vw":400.648228}],"expiry":"2026-10-23","expirations":["2026-10-16","2026-10-23","2026-10-30","2026-11-06","2026-11-13","2026-11-20","2026-11-27","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.1,"premium":1.8001698271896156,"strike":460.48422519458984,"iv":0.738552451767494,"gamma":0.00537377668827532,"theta":-0.515011837799366,"vega":0.09676142647530844,"rho":0.007040345209088361,"breakevenPct":15.36632353117703},{"delta":0.15,"premium":1.4209609120521174,"strike":421.2947882736156,"iv":0.3355785016286645,"gamma":0.01251954397394137,"theta":-0.31584918566775244,"vega":0.1291328990228013,"rho":0.010620933154580585,"breakevenPct":5.491689547470186},{"delta":0.2,"premium":2.049532577903683,"strike":417.58498583569406,"iv":0.33803541076487253,"gamma":0.014945609065155808,"theta":-0.3834362606232295,"vega":0.1553016997167139,"rho":0.014227285636645938,"breakevenPct":4.722746727957314},{"delta":0.25,"premium":2.7661060433295326,"strike":414.48688711516536,"iv":0.34089498289623715,"gamma":0.016756556442417334,"theta":-0.43838380843785635,"vega":0.17574264538198403,"rho":0.017837233602835408,"breakevenPct":4.128420343513985},{"delta":0.3,"premium":3.5500285062713797,"strike":411.636259977195,"iv":0.34197822120866594,"gamma":0.018181870011402507,"theta":-0.48051607753705816,"vega":0.1915351197263398,"rho":0.021455852973520425,"breakevenPct":3.6126596499878674},{"delta":0.35,"premium":4.405511022044088,"strike":408.9328657314629,"iv":0.3449050100200401,"gamma":0.01929879759519038,"theta":-0.519895991983968,"vega":0.20508196392785571,"rho":0.025073184828095518,"breakevenPct":3.151500275387944},{"delta":0.4,"premium":5.394950495049506,"strike":406.44059405940595,"iv":0.34973742574257427,"gamma":0.01986950495049505,"theta":-0.5510635643564357,"vega":0.21398158415841587,"rho":0.028681896887968614,"breakevenPct":2.7764579257955773},{"delta":0.45,"premium":6.511252446183954,"strike":403.9774951076321,"iv":0.35512661448140903,"gamma":0.020059099804305282,"theta":-0.5746162426614482,"vega":0.2192088062622309,"rho":0.03227472638613951,"breakevenPct":2.4403552578712953},{"delta":0.5,"premium":7.736072144288577,"strike":401.5080160320641,"iv":0.3597380761523046,"gamma":0.019960320641282565,"theta":-0.5882935871743488,"vega":0.2209809619238477,"rho":0.035856238632725704,"breakevenPct":2.1297417524775364},{"delta":0.55,"premium":9.472266514806382,"strike":398.8667425968109,"iv":0.3780961275626424,"gamma":0.01890273348519362,"theta":-0.6145223234624146,"vega":0.21934943052391798,"rho":0.03936101458463267,"breakevenPct":1.9038729035006239},{"delta":0.6,"premium":11.170983935742973,"strike":396.19477911646584,"iv":0.38779196787148595,"gamma":0.01796104417670683,"theta":-0.6173947791164659,"vega":0.21394538152610443,"rho":0.042872625773265054,"breakevenPct":1.6609925013622973},{"delta":0.65,"premium":14.501258205689277,"strike":392.445295404814,"iv":0.4393382932166302,"gamma":0.01519781181619256,"theta":-0.6713214442013129,"vega":0.2055527352297593,"rho":0.04611682527451503,"breakevenPct":1.5563758355177872},{"delta":0.7,"premium":15.931335149863758,"strike":389.6389645776567,"iv":0.41903215258855586,"gamma":0.014955585831062672,"theta":-0.6053820163487739,"vega":0.19283923705722072,"rho":0.04965367664782426,"breakevenPct":1.2129219953383907},{"delta":0.75,"premium":20.415989399293284,"strike":384.6289752650177,"iv":0.4700671378091873,"gamma":0.012170318021201415,"theta":-0.6219897526501768,"vega":0.17595689045936397,"rho":0.05267461123331852,"breakevenPct":1.081820933920032},{"delta":0.8,"premium":21.485670731707323,"strike":382.2256097560976,"iv":0.4263085365853659,"gamma":0.011857317073170729,"theta":-0.5048158536585365,"vega":0.15533292682926828,"rho":0.056271961638566716,"breakevenPct":0.7489906635234761},{"delta":0.85,"premium":26.075174825174816,"strike":376.8881118881119,"iv":0.4450951048951048,"gamma":0.009455244755244759,"theta":-0.44451958041958045,"vega":0.12934405594405596,"rho":0.05924204112024304,"breakevenPct":0.5623235540133114},{"delta":0.9,"premium":50.48275401069519,"strike":352.5668449197861,"iv":0.7562358288770055,"gamma":0.004209625668449197,"theta":-0.5590919786096257,"vega":0.09736844919786095,"rho":0.05852673827042521,"breakevenPct":0.583863375129474}],"put":[{"delta":0.1,"premium":1.9171723035355057,"strike":354.9373373980143,"iv":0.7202129527929721,"gamma":0.00511168801855557,"theta":-0.4920777607104509,"vega":0.09670643966872748,"rho":-0.007997693909218078,"breakevenPct":11.901333858780974},{"delta":0.15,"premium":1.5809090909090908,"strike":381.3636363636364,"iv":0.35777272727272724,"gamma":0.011672727272727272,"theta":-0.32338181818181816,"vega":0.1291090909090909,"rho":-0.011732442841131169,"breakevenPct":5.222548158836243},{"delta":0.2,"premium":2.2045776566757493,"strike":385.51771117166214,"iv":0.34739591280653953,"gamma":0.014531335149863761,"theta":-0.3761272479564033,"vega":0.15509618528610356,"rho":-0.01569265102273378,"breakevenPct":4.341510440222013},{"delta":0.25,"premium":2.899811083123426,"strike":388.816120906801,"iv":0.3416992443324937,"gamma":0.016694962216624688,"theta":-0.4183826196473552,"vega":0.17599672544080605,"rho":-0.019669391453665457,"breakevenPct":3.6918694757611283},{"delta":0.3,"premium":3.733977955911824,"strike":391.563126252505,"iv":0.34343927855711426,"gamma":0.018187775551102205,"theta":-0.4591360721442886,"vega":0.19247875751503007,"rho":-0.02365601577503835,"breakevenPct":3.214507175614982},{"delta":0.35,"premium":4.619778481012658,"strike":394.15084388185653,"iv":0.3437227848101266,"gamma":0.01939240506329114,"theta":-0.4881803797468354,"vega":0.205165611814346,"rho":-0.027657692645636167,"breakevenPct":2.7897817871168873},{"delta":0.4,"premium":5.37671875,"strike":396.765625,"iv":0.331129375,"gamma":0.021000625,"theta":-0.488385,"vega":0.21402625,"rho":-0.03164322162647877,"breakevenPct":2.3261445309575417},{"delta":0.45,"premium":6.251424632352941,"strike":399.1498161764706,"iv":0.3227044117647059,"gamma":0.022027941176470587,"theta":-0.4852720588235294,"vega":0.21916966911764707,"rho":-0.03564251671444721,"breakevenPct":1.9494418546785317},{"delta":0.5,"premium":7.301871657754011,"strike":401.403743315508,"iv":0.31995775401069515,"gamma":0.02241229946524064,"theta":-0.4825294117647059,"vega":0.22086844919786097,"rho":-0.03966037014704967,"breakevenPct":1.6491049243208284},{"delta":0.55,"premium":8.370136518771332,"strike":403.58361774744026,"iv":0.31479215017064843,"gamma":0.022630034129692833,"theta":-0.46820341296928325,"vega":0.2190928327645051,"rho":-0.04367461762651362,"breakevenPct":1.371694934324338},{"delta":0.6,"premium":9.405121951219511,"strike":405.6829268292683,"iv":0.30540341463414633,"gamma":0.02277268292682927,"theta":-0.4400624390243903,"vega":0.21389560975609756,"rho":-0.04767984063548567,"breakevenPct":1.1060854787629995},{"delta":0.65,"premium":10.505882352941175,"strike":407.7361853832442,"iv":0.29577878787878786,"gamma":0.022577183600713015,"theta":-0.40483279857397503,"vega":0.20537736185383246,"rho":-0.051689785163379944,"breakevenPct":0.8683828628426968},{"delta":0.7,"premium":11.976470588235294,"strike":409.96434937611406,"iv":0.29274848484848487,"gamma":0.02141853832442068,"theta":-0.37212335115864525,"vega":0.19289964349376115,"rho":-0.05574422986548567,"breakevenPct":0.6793245020391786},{"delta":0.75,"premium":13.477738515901061,"strike":412.17314487632507,"iv":0.2853982332155477,"gamma":0.020009187279151942,"theta":-0.3254424028268551,"vega":0.1760102473498233,"rho":-0.05979050172345461,"breakevenPct":0.5027560179621025},{"delta":0.8,"premium":18.53364553314121,"strike":417.51440922190204,"iv":0.3366446685878962,"gamma":0.014989048991354465,"theta":-0.33734610951008637,"vega":0.1552838616714697,"rho":-0.06442718574235187,"breakevenPct":0.4315430888271191},{"delta":0.85,"premium":19.614337175792507,"strike":419.3155619596542,"iv":0.304728242074928,"gamma":0.013620172910662824,"theta":-0.2431097982708934,"vega":0.1282665706051873,"rho":-0.06837225429214329,"breakevenPct":0.2517469531926544},{"delta":0.9,"premium":28.407500000000006,"strike":428.5,"iv":0.36479,"gamma":0.008689999999999996,"theta":-0.21094999999999994,"vega":0.09712999999999997,"rho":-0.07368534424847942,"breakevenPct":0.1541014698909381}]},"raw":{"call":[{"delta":0.1,"premium":1.8001698271896156,"strike":460.48422519458984,"iv":0.738552451767494,"gamma":0.00537377668827532,"theta":-0.515011837799366,"vega":0.09676142647530844,"rho":0.007040345209088361,"breakevenPct":15.36632353117703},{"delta":0.15,"premium":1.4209609120521174,"strike":421.2947882736156,"iv":0.3355785016286645,"gamma":0.01251954397394137,"theta":-0.31584918566775244,"vega":0.1291328990228013,"rho":0.010620933154580585,"breakevenPct":5.491689547470186},{"delta":0.2,"premium":2.049532577903683,"strike":417.58498583569406,"iv":0.33803541076487253,"gamma":0.014945609065155808,"theta":-0.3834362606232295,"vega":0.1553016997167139,"rho":0.014227285636645938,"breakevenPct":4.722746727957314},{"delta":0.25,"premium":2.7661060433295326,"strike":414.48688711516536,"iv":0.34089498289623715,"gamma":0.016756556442417334,"theta":-0.43838380843785635,"vega":0.17574264538198403,"rho":0.017837233602835408,"breakevenPct":4.128420343513985},{"delta":0.3,"premium":3.5500285062713797,"strike":411.636259977195,"iv":0.34197822120866594,"gamma":0.018181870011402507,"theta":-0.48051607753705816,"vega":0.1915351197263398,"rho":0.021455852973520425,"breakevenPct":3.6126596499878674},{"delta":0.35,"premium":4.405511022044088,"strike":408.9328657314629,"iv":0.3449050100200401,"gamma":0.01929879759519038,"theta":-0.519895991983968,"vega":0.20508196392785571,"rho":0.025073184828095518,"breakevenPct":3.151500275387944},{"delta":0.4,"premium":5.394950495049506,"strike":406.44059405940595,"iv":0.34973742574257427,"gamma":0.01986950495049505,"theta":-0.5510635643564357,"vega":0.21398158415841587,"rho":0.028681896887968614,"breakevenPct":2.7764579257955773},{"delta":0.45,"premium":6.511252446183954,"strike":403.9774951076321,"iv":0.35512661448140903,"gamma":0.020059099804305282,"theta":-0.5746162426614482,"vega":0.2192088062622309,"rho":0.03227472638613951,"breakevenPct":2.4403552578712953},{"delta":0.5,"premium":7.736072144288577,"strike":401.5080160320641,"iv":0.3597380761523046,"gamma":0.019960320641282565,"theta":-0.5882935871743488,"vega":0.2209809619238477,"rho":0.035856238632725704,"breakevenPct":2.1297417524775364},{"delta":0.55,"premium":9.472266514806382,"strike":398.8667425968109,"iv":0.3780961275626424,"gamma":0.01890273348519362,"theta":-0.6145223234624146,"vega":0.21934943052391798,"rho":0.03936101458463267,"breakevenPct":1.9038729035006239},{"delta":0.6,"premium":11.170983935742973,"strike":396.19477911646584,"iv":0.38779196787148595,"gamma":0.01796104417670683,"theta":-0.6173947791164659,"vega":0.21394538152610443,"rho":0.042872625773265054,"breakevenPct":1.6609925013622973},{"delta":0.65,"premium":14.501258205689277,"strike":392.445295404814,"iv":0.4393382932166302,"gamma":0.01519781181619256,"theta":-0.6713214442013129,"vega":0.2055527352297593,"rho":0.04611682527451503,"breakevenPct":1.5563758355177872},{"delta":0.7,"premium":15.931335149863758,"strike":389.6389645776567,"iv":0.41903215258855586,"gamma":0.014955585831062672,"theta":-0.6053820163487739,"vega":0.19283923705722072,"rho":0.04965367664782426,"breakevenPct":1.2129219953383907},{"delta":0.75,"premium":20.415989399293284,"strike":384.6289752650177,"iv":0.4700671378091873,"gamma":0.012170318021201415,"theta":-0.6219897526501768,"vega":0.17595689045936397,"rho":0.05267461123331852,"breakevenPct":1.081820933920032},{"delta":0.8,"premium":21.485670731707323,"strike":382.2256097560976,"iv":0.4263085365853659,"gamma":0.011857317073170729,"theta":-0.5048158536585365,"vega":0.15533292682926828,"rho":0.056271961638566716,"breakevenPct":0.7489906635234761},{"delta":0.85,"premium":26.075174825174816,"strike":376.8881118881119,"iv":0.4450951048951048,"gamma":0.009455244755244759,"theta":-0.44451958041958045,"vega":0.12934405594405596,"rho":0.05924204112024304,"breakevenPct":0.5623235540133114},{"delta":0.9,"premium":50.48275401069519,"strike":352.5668449197861,"iv":0.7562358288770055,"gamma":0.004209625668449197,"theta":-0.5590919786096257,"vega":0.09736844919786095,"rho":0.05852673827042521,"breakevenPct":0.583863375129474}],"put":[{"delta":0.1,"premium":1.9171723035355057,"strike":354.9373373980143,"iv":0.7202129527929721,"gamma":0.00511168801855557,"theta":-0.4920777607104509,"vega":0.09670643966872748,"rho":-0.007997693909218078,"breakevenPct":11.901333858780974},{"delta":0.15,"premium":1.5809090909090908,"strike":381.3636363636364,"iv":0.35777272727272724,"gamma":0.011672727272727272,"theta":-0.32338181818181816,"vega":0.1291090909090909,"rho":-0.011732442841131169,"breakevenPct":5.222548158836243},{"delta":0.2,"premium":2.2045776566757493,"strike":385.51771117166214,"iv":0.34739591280653953,"gamma":0.014531335149863761,"theta":-0.3761272479564033,"vega":0.15509618528610356,"rho":-0.01569265102273378,"breakevenPct":4.341510440222013},{"delta":0.25,"premium":2.899811083123426,"strike":388.816120906801,"iv":0.3416992443324937,"gamma":0.016694962216624688,"theta":-0.4183826196473552,"vega":0.17599672544080605,"rho":-0.019669391453665457,"breakevenPct":3.6918694757611283},{"delta":0.3,"premium":3.733977955911824,"strike":391.563126252505,"iv":0.34343927855711426,"gamma":0.018187775551102205,"theta":-0.4591360721442886,"vega":0.19247875751503007,"rho":-0.02365601577503835,"breakevenPct":3.214507175614982},{"delta":0.35,"premium":4.619778481012658,"strike":394.15084388185653,"iv":0.3437227848101266,"gamma":0.01939240506329114,"theta":-0.4881803797468354,"vega":0.205165611814346,"rho":-0.027657692645636167,"breakevenPct":2.7897817871168873},{"delta":0.4,"premium":5.37671875,"strike":396.765625,"iv":0.331129375,"gamma":0.021000625,"theta":-0.488385,"vega":0.21402625,"rho":-0.03164322162647877,"breakevenPct":2.3261445309575417},{"delta":0.45,"premium":6.251424632352941,"strike":399.1498161764706,"iv":0.3227044117647059,"gamma":0.022027941176470587,"theta":-0.4852720588235294,"vega":0.21916966911764707,"rho":-0.03564251671444721,"breakevenPct":1.9494418546785317},{"delta":0.5,"premium":7.301871657754011,"strike":401.403743315508,"iv":0.31995775401069515,"gamma":0.02241229946524064,"theta":-0.4825294117647059,"vega":0.22086844919786097,"rho":-0.03966037014704967,"breakevenPct":1.6491049243208284},{"delta":0.55,"premium":8.370136518771332,"strike":403.58361774744026,"iv":0.31479215017064843,"gamma":0.022630034129692833,"theta":-0.46820341296928325,"vega":0.2190928327645051,"rho":-0.04367461762651362,"breakevenPct":1.371694934324338},{"delta":0.6,"premium":9.405121951219511,"strike":405.6829268292683,"iv":0.30540341463414633,"gamma":0.02277268292682927,"theta":-0.4400624390243903,"vega":0.21389560975609756,"rho":-0.04767984063548567,"breakevenPct":1.1060854787629995},{"delta":0.65,"premium":10.505882352941175,"strike":407.7361853832442,"iv":0.29577878787878786,"gamma":0.022577183600713015,"theta":-0.40483279857397503,"vega":0.20537736185383246,"rho":-0.051689785163379944,"breakevenPct":0.8683828628426968},{"delta":0.7,"premium":11.976470588235294,"strike":409.96434937611406,"iv":0.29274848484848487,"gamma":0.02141853832442068,"theta":-0.37212335115864525,"vega":0.19289964349376115,"rho":-0.05574422986548567,"breakevenPct":0.6793245020391786},{"delta":0.75,"premium":13.477738515901061,"strike":412.17314487632507,"iv":0.2853982332155477,"gamma":0.020009187279151942,"theta":-0.3254424028268551,"vega":0.1760102473498233,"rho":-0.05979050172345461,"breakevenPct":0.5027560179621025},{"delta":0.8,"premium":18.53364553314121,"strike":417.51440922190204,"iv":0.3366446685878962,"gamma":0.014989048991354465,"theta":-0.33734610951008637,"vega":0.1552838616714697,"rho":-0.06442718574235187,"breakevenPct":0.4315430888271191},{"delta":0.85,"premium":19.614337175792507,"strike":419.3155619596542,"iv":0.304728242074928,"gamma":0.013620172910662824,"theta":-0.2431097982708934,"vega":0.1282665706051873,"rho":-0.06837225429214329,"breakevenPct":0.2517469531926544},{"delta":0.9,"premium":28.407500000000006,"strike":428.5,"iv":0.36479,"gamma":0.008689999999999996,"theta":-0.21094999999999994,"vega":0.09712999999999997,"rho":-0.07368534424847942,"breakevenPct":0.1541014698909381}]}},"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"}}