{"symbol":"VTI","url":"https://intraalpha.com/companies/VTI","capturedAt":"2026-10-21T17:49:40.175Z","state":"partial","quote":{"symbol":"VTI","last_price":379.635,"prev_close":377.09,"regular_close":379.7,"change":2.545,"change_pct":0.6749,"regular_change":2.61,"regular_change_pct":0.6921,"extended_change":-0.065,"extended_change_pct":-0.0171,"bid":379.62,"ask":379.65,"bid_size":280,"ask_size":160,"volume":1764766,"vwap":378.464242,"open":378.34,"high":379.785,"low":377.0601,"close":379.7,"trade_count":50574,"last_trade_at":"2026-10-21T17:49:36.370089372Z","last_quote_at":"2026-10-21T17:49:38.689454188Z","feed":"sip"},"clock":{"is_open":true,"timestamp":"2026-10-21T13:49:39.013331521-04:00","next_open":"2026-10-22T09:30:00-04:00","next_close":"2026-10-21T16:00:00-04:00","session":"regular","stale":false,"previous_close":"2026-10-20T16:00:00-04:00"},"fundamentals":null,"fundProfile":null,"fundamentalsSource":{"provider":"Alpha Vantage"},"optionObservedAt":"2026-10-21T17:37:46.835Z","bars":[{"c":381.99,"h":382.47,"l":381.87,"n":127,"o":382.11,"t":"2026-10-14T08:00:00Z","v":930,"vw":382.139222},{"c":382.14,"h":382.14,"l":382.12,"n":7,"o":382.14,"t":"2026-10-14T08:40:00Z","v":203,"vw":382.132162},{"c":382.15,"h":382.15,"l":382.15,"n":1,"o":382.15,"t":"2026-10-14T10:00:00Z","v":98,"vw":382.15},{"c":382.02,"h":382.02,"l":382.02,"n":9,"o":382.02,"t":"2026-10-14T10:40:00Z","v":203,"vw":382.02},{"c":382,"h":382,"l":382,"n":23,"o":382,"t":"2026-10-14T11:00:00Z","v":252,"vw":382},{"c":381.8,"h":381.8,"l":381.8,"n":8,"o":381.8,"t":"2026-10-14T11:05:00Z","v":134,"vw":381.8},{"c":381.98,"h":382,"l":381.93,"n":35,"o":381.94,"t":"2026-10-14T11:15:00Z","v":1426,"vw":381.979274},{"c":381.99,"h":382,"l":381.99,"n":24,"o":382,"t":"2026-10-14T11:30:00Z","v":233,"vw":381.994923},{"c":381.81,"h":381.9508,"l":381.81,"n":119,"o":381.9508,"t":"2026-10-14T11:35:00Z","v":1355,"vw":381.818429},{"c":381.81,"h":381.91,"l":381.81,"n":21,"o":381.91,"t":"2026-10-14T11:45:00Z","v":430,"vw":381.829643},{"c":381.96,"h":381.96,"l":381.89,"n":11,"o":381.89,"t":"2026-10-14T11:55:00Z","v":303,"vw":381.903514},{"c":382,"h":382,"l":382,"n":20,"o":382,"t":"2026-10-14T12:00:00Z","v":743,"vw":382},{"c":382.28,"h":382.3,"l":382.25,"n":79,"o":382.25,"t":"2026-10-14T12:10:00Z","v":621,"vw":382.288269},{"c":382.28,"h":382.29,"l":382.26,"n":33,"o":382.26,"t":"2026-10-14T12:20:00Z","v":379,"vw":382.278704},{"c":382.3,"h":382.3,"l":382.3,"n":6,"o":382.3,"t":"2026-10-14T12:25:00Z","v":299,"vw":382.3},{"c":380.36,"h":382.04,"l":380.36,"n":301,"o":382.04,"t":"2026-10-14T12:30:00Z","v":6131,"vw":381.2718},{"c":380.11,"h":380.6878,"l":380,"n":176,"o":380.36,"t":"2026-10-14T12:35:00Z","v":3331,"vw":380.136875},{"c":379.8817,"h":379.99,"l":379.8,"n":57,"o":379.9363,"t":"2026-10-14T12:40:00Z","v":1275,"vw":379.896912},{"c":380.0915,"h":380.21,"l":379.8,"n":33,"o":379.8,"t":"2026-10-14T12:45:00Z","v":1447,"vw":380.07364},{"c":380.25,"h":380.2998,"l":380.25,"n":10,"o":380.2998,"t":"2026-10-14T12:50:00Z","v":204,"vw":380.28735},{"c":379.65,"h":379.88,"l":379.65,"n":39,"o":379.88,"t":"2026-10-14T12:55:00Z","v":529,"vw":379.747533},{"c":380.0489,"h":380.0489,"l":379.7905,"n":14,"o":379.7905,"t":"2026-10-14T13:05:00Z","v":404,"vw":379.827414},{"c":379.76,"h":379.8318,"l":379.76,"n":32,"o":379.8318,"t":"2026-10-14T13:15:00Z","v":251,"vw":379.796263},{"c":380,"h":380,"l":380,"n":4,"o":380,"t":"2026-10-14T13:20:00Z","v":2007,"vw":380},{"c":379.775,"h":379.98,"l":379.46,"n":6771,"o":379.64,"t":"2026-10-14T13:30:00Z","v":191837,"vw":379.675805},{"c":379.96,"h":380.02,"l":379.5,"n":1835,"o":379.75,"t":"2026-10-14T13:35:00Z","v":41536,"vw":379.767776},{"c":379.84,"h":380.175,"l":379.79,"n":1717,"o":379.97,"t":"2026-10-14T13:40:00Z","v":34162,"vw":379.998328},{"c":380.29,"h":380.36,"l":379.81,"n":2074,"o":379.86,"t":"2026-10-14T13:45:00Z","v":41975,"vw":380.079044},{"c":379.57,"h":380.25,"l":379.52,"n":1410,"o":380.25,"t":"2026-10-14T13:50:00Z","v":20904,"vw":379.786142},{"c":378.81,"h":379.59,"l":378.8,"n":2233,"o":379.56,"t":"2026-10-14T13:55:00Z","v":59081,"vw":379.123574},{"c":378.835,"h":379.1,"l":378.725,"n":1671,"o":378.86,"t":"2026-10-14T14:00:00Z","v":39898,"vw":378.959142},{"c":378.73,"h":378.8451,"l":378.63,"n":1769,"o":378.8,"t":"2026-10-14T14:05:00Z","v":42934,"vw":378.744298},{"c":378.6,"h":378.8228,"l":378.4774,"n":1698,"o":378.71,"t":"2026-10-14T14:10:00Z","v":25319,"vw":378.627686},{"c":378.6,"h":378.8704,"l":378.565,"n":1496,"o":378.625,"t":"2026-10-14T14:15:00Z","v":39494,"vw":378.715639},{"c":378.725,"h":378.799,"l":378.51,"n":1460,"o":378.58,"t":"2026-10-14T14:20:00Z","v":54920,"vw":378.700519},{"c":378.64,"h":378.7574,"l":378.485,"n":1292,"o":378.689,"t":"2026-10-14T14:25:00Z","v":21849,"vw":378.620235},{"c":378.88,"h":378.9,"l":378.6,"n":1741,"o":378.628,"t":"2026-10-14T14:30:00Z","v":22687,"vw":378.745983},{"c":378.32,"h":378.88,"l":378.3031,"n":1772,"o":378.88,"t":"2026-10-14T14:35:00Z","v":34944,"vw":378.636764},{"c":378.54,"h":378.7,"l":378.3,"n":1177,"o":378.33,"t":"2026-10-14T14:40:00Z","v":25105,"vw":378.509986},{"c":378.35,"h":378.74,"l":378.35,"n":1203,"o":378.52,"t":"2026-10-14T14:45:00Z","v":17169,"vw":378.583456},{"c":378.18,"h":378.31,"l":378.12,"n":1326,"o":378.3,"t":"2026-10-14T14:50:00Z","v":80882,"vw":378.266034},{"c":378.455,"h":378.5129,"l":378.18,"n":1157,"o":378.18,"t":"2026-10-14T14:55:00Z","v":21455,"vw":378.373232},{"c":378.0701,"h":378.47,"l":378.0701,"n":1337,"o":378.45,"t":"2026-10-14T15:00:00Z","v":26659,"vw":378.258971},{"c":377.8837,"h":378.105,"l":377.8,"n":1893,"o":378.075,"t":"2026-10-14T15:05:00Z","v":48674,"vw":377.949839},{"c":377.9,"h":378,"l":377.75,"n":1378,"o":377.895,"t":"2026-10-14T15:10:00Z","v":24976,"vw":377.885386},{"c":378.185,"h":378.25,"l":377.91,"n":1142,"o":377.91,"t":"2026-10-14T15:15:00Z","v":28368,"vw":378.106741},{"c":378.115,"h":378.21,"l":378.08,"n":1066,"o":378.185,"t":"2026-10-14T15:20:00Z","v":12419,"vw":378.129908},{"c":377.94,"h":378.145,"l":377.9,"n":1625,"o":378.08,"t":"2026-10-14T15:25:00Z","v":394112,"vw":377.933738},{"c":377.86,"h":378.0299,"l":377.855,"n":1357,"o":377.935,"t":"2026-10-14T15:30:00Z","v":22685,"vw":377.950481},{"c":377.6268,"h":377.98,"l":377.5203,"n":1388,"o":377.91,"t":"2026-10-14T15:35:00Z","v":29180,"vw":377.737845},{"c":377.4,"h":377.66,"l":377.35,"n":1516,"o":377.66,"t":"2026-10-14T15:40:00Z","v":26842,"vw":377.470839},{"c":377.4595,"h":377.61,"l":377.3958,"n":1243,"o":377.43,"t":"2026-10-14T15:45:00Z","v":26104,"vw":377.499501},{"c":377.775,"h":377.7999,"l":377.44,"n":1327,"o":377.465,"t":"2026-10-14T15:50:00Z","v":34487,"vw":377.581724},{"c":377.56,"h":377.79,"l":377.4,"n":1291,"o":377.76,"t":"2026-10-14T15:55:00Z","v":22543,"vw":377.615103},{"c":377.4128,"h":377.64,"l":377.39,"n":1158,"o":377.53,"t":"2026-10-14T16:00:00Z","v":20078,"vw":377.491177},{"c":377.48,"h":377.535,"l":377.38,"n":1288,"o":377.43,"t":"2026-10-14T16:05:00Z","v":31381,"vw":377.467184},{"c":376.87,"h":377.445,"l":376.82,"n":2211,"o":377.445,"t":"2026-10-14T16:10:00Z","v":45455,"vw":377.075908},{"c":376.91,"h":376.9156,"l":376.715,"n":1640,"o":376.82,"t":"2026-10-14T16:15:00Z","v":49577,"vw":376.800534},{"c":376.73,"h":376.915,"l":376.7,"n":1551,"o":376.915,"t":"2026-10-14T16:20:00Z","v":41124,"vw":376.809052},{"c":376.865,"h":376.92,"l":376.73,"n":1420,"o":376.73,"t":"2026-10-14T16:25:00Z","v":39776,"vw":376.856267},{"c":376.95,"h":376.97,"l":376.69,"n":1417,"o":376.83,"t":"2026-10-14T16:30:00Z","v":33082,"vw":376.835575},{"c":377.1599,"h":377.19,"l":376.94,"n":1573,"o":376.98,"t":"2026-10-14T16:35:00Z","v":47933,"vw":377.009703},{"c":377.235,"h":377.389,"l":377.07,"n":1211,"o":377.0899,"t":"2026-10-14T16:40:00Z","v":15675,"vw":377.231995},{"c":377.16,"h":377.27,"l":377.15,"n":1125,"o":377.215,"t":"2026-10-14T16:45:00Z","v":18818,"vw":377.211293},{"c":376.96,"h":377.185,"l":376.9532,"n":1155,"o":377.17,"t":"2026-10-14T16:50:00Z","v":22608,"vw":377.071351},{"c":377.28,"h":377.28,"l":376.97,"n":1330,"o":376.985,"t":"2026-10-14T16:55:00Z","v":33995,"vw":377.05832},{"c":377.005,"h":377.415,"l":376.99,"n":1340,"o":377.2699,"t":"2026-10-14T17:00:00Z","v":27482,"vw":377.21737},{"c":376.95,"h":377.04,"l":376.8,"n":1110,"o":377.035,"t":"2026-10-14T17:05:00Z","v":19254,"vw":376.912826},{"c":376.855,"h":377.02,"l":376.81,"n":1221,"o":376.96,"t":"2026-10-14T17:10:00Z","v":24896,"vw":376.925813},{"c":376.8872,"h":376.9,"l":376.71,"n":1147,"o":376.84,"t":"2026-10-14T17:15:00Z","v":27675,"vw":376.77226},{"c":376.711,"h":376.865,"l":376.595,"n":1303,"o":376.865,"t":"2026-10-14T17:20:00Z","v":21071,"vw":376.689128},{"c":376.31,"h":376.76,"l":376.22,"n":1612,"o":376.76,"t":"2026-10-14T17:25:00Z","v":35635,"vw":376.412408},{"c":376.5,"h":376.5,"l":376.2378,"n":1784,"o":376.245,"t":"2026-10-14T17:30:00Z","v":28156,"vw":376.394217},{"c":376.25,"h":376.51,"l":376.22,"n":1561,"o":376.49,"t":"2026-10-14T17:35:00Z","v":36093,"vw":376.418383},{"c":376.26,"h":376.3192,"l":376.11,"n":1347,"o":376.23,"t":"2026-10-14T17:40:00Z","v":29308,"vw":376.216746},{"c":376.13,"h":376.29,"l":376.1,"n":10061,"o":376.24,"t":"2026-10-14T17:45:00Z","v":49986,"vw":376.201488},{"c":375.97,"h":376.09,"l":375.87,"n":1865,"o":376.09,"t":"2026-10-14T17:50:00Z","v":34453,"vw":375.983983},{"c":375.85,"h":376.02,"l":375.78,"n":1472,"o":376.01,"t":"2026-10-14T17:55:00Z","v":34748,"vw":375.866229},{"c":375.91,"h":375.95,"l":375.505,"n":1561,"o":375.89,"t":"2026-10-14T18:00:00Z","v":35458,"vw":375.753362},{"c":375.885,"h":376.09,"l":375.84,"n":1340,"o":375.95,"t":"2026-10-14T18:05:00Z","v":27247,"vw":375.980356},{"c":376.26,"h":376.3,"l":375.78,"n":1502,"o":375.82,"t":"2026-10-14T18:10:00Z","v":28804,"vw":375.974961},{"c":376.245,"h":376.31,"l":376.15,"n":1390,"o":376.26,"t":"2026-10-14T18:15:00Z","v":25558,"vw":376.235402},{"c":376.11,"h":376.36,"l":376.05,"n":1315,"o":376.25,"t":"2026-10-14T18:20:00Z","v":24188,"vw":376.237444},{"c":376.21,"h":376.22,"l":376,"n":1227,"o":376.1,"t":"2026-10-14T18:25:00Z","v":23130,"vw":376.108948},{"c":376.07,"h":376.19,"l":375.9301,"n":1313,"o":376.19,"t":"2026-10-14T18:30:00Z","v":25362,"vw":376.051157},{"c":376,"h":376.18,"l":375.92,"n":1283,"o":376.03,"t":"2026-10-14T18:35:00Z","v":23851,"vw":376.032921},{"c":375.98,"h":376.06,"l":375.87,"n":1235,"o":375.985,"t":"2026-10-14T18:40:00Z","v":25230,"vw":375.962484},{"c":376.0532,"h":376.12,"l":375.89,"n":1267,"o":375.97,"t":"2026-10-14T18:45:00Z","v":26333,"vw":376.018244},{"c":376.225,"h":376.248,"l":375.96,"n":1458,"o":376.082,"t":"2026-10-14T18:50:00Z","v":33101,"vw":376.108647},{"c":376.02,"h":376.25,"l":375.9701,"n":1640,"o":376.23,"t":"2026-10-14T18:55:00Z","v":41724,"vw":376.15911},{"c":375.795,"h":376.01,"l":375.7,"n":1799,"o":376.01,"t":"2026-10-14T19:00:00Z","v":37158,"vw":375.839003},{"c":375.93,"h":375.96,"l":375.69,"n":1561,"o":375.755,"t":"2026-10-14T19:05:00Z","v":43893,"vw":375.836719},{"c":376.075,"h":376.125,"l":375.9128,"n":1552,"o":375.92,"t":"2026-10-14T19:10:00Z","v":37561,"vw":376.028868},{"c":376.44,"h":376.44,"l":375.98,"n":1344,"o":376.07,"t":"2026-10-14T19:15:00Z","v":23971,"vw":376.115007},{"c":376.55,"h":376.62,"l":376.39,"n":1485,"o":376.475,"t":"2026-10-14T19:20:00Z","v":34139,"vw":376.515168},{"c":376.56,"h":376.61,"l":376.425,"n":1308,"o":376.56,"t":"2026-10-14T19:25:00Z","v":46684,"vw":376.571361},{"c":376.8664,"h":376.88,"l":376.51,"n":1493,"o":376.57,"t":"2026-10-14T19:30:00Z","v":34100,"vw":376.729638},{"c":376.4,"h":376.87,"l":376.33,"n":1345,"o":376.8696,"t":"2026-10-14T19:35:00Z","v":31975,"vw":376.524708},{"c":376.585,"h":376.655,"l":376.42,"n":1808,"o":376.43,"t":"2026-10-14T19:40:00Z","v":40102,"vw":376.534713},{"c":376.52,"h":376.59,"l":376.32,"n":1734,"o":376.5752,"t":"2026-10-14T19:45:00Z","v":43391,"vw":376.451768},{"c":376.71,"h":376.85,"l":376.545,"n":1755,"o":376.55,"t":"2026-10-14T19:50:00Z","v":51640,"vw":376.701716},{"c":376.9,"h":376.94,"l":376.38,"n":2967,"o":376.68,"t":"2026-10-14T19:55:00Z","v":80769,"vw":376.609459},{"c":376.83,"h":376.99,"l":376.83,"n":39,"o":376.88,"t":"2026-10-14T20:00:00Z","v":40815,"vw":376.880149},{"c":376.9055,"h":376.9055,"l":376.5873,"n":41,"o":376.77,"t":"2026-10-14T20:05:00Z","v":11841,"vw":376.778181},{"c":376.9077,"h":376.9077,"l":376.9077,"n":8,"o":376.9077,"t":"2026-10-14T20:10:00Z","v":99,"vw":376.9077},{"c":376.8825,"h":376.8825,"l":376.67,"n":11,"o":376.67,"t":"2026-10-14T20:15:00Z","v":143,"vw":376.757629},{"c":376.8732,"h":376.8732,"l":376.8732,"n":7,"o":376.8732,"t":"2026-10-14T20:25:00Z","v":52,"vw":376.8732},{"c":376.6371,"h":376.6371,"l":376.6371,"n":4,"o":376.6371,"t":"2026-10-14T20:30:00Z","v":55,"vw":376.6371},{"c":376.6181,"h":376.6181,"l":376.6181,"n":5,"o":376.6181,"t":"2026-10-14T20:35:00Z","v":61,"vw":376.6181},{"c":376.8,"h":376.8,"l":376.8,"n":4,"o":376.8,"t":"2026-10-14T20:45:00Z","v":263,"vw":376.8},{"c":376.88,"h":376.88,"l":376.6198,"n":24,"o":376.7,"t":"2026-10-14T20:50:00Z","v":375,"vw":376.73144},{"c":376.8761,"h":376.8761,"l":376.8761,"n":6,"o":376.8761,"t":"2026-10-14T20:55:00Z","v":193,"vw":376.8761},{"c":376.6368,"h":376.8066,"l":376.6368,"n":14,"o":376.8066,"t":"2026-10-14T21:15:00Z","v":219,"vw":376.6934},{"c":376.84,"h":376.84,"l":376.84,"n":5,"o":376.84,"t":"2026-10-14T21:20:00Z","v":72,"vw":376.84},{"c":376.84,"h":376.84,"l":376.7981,"n":9,"o":376.7981,"t":"2026-10-14T21:25:00Z","v":211,"vw":376.82736},{"c":376.84,"h":376.84,"l":376.84,"n":6,"o":376.84,"t":"2026-10-14T21:30:00Z","v":142,"vw":376.84},{"c":376.8052,"h":376.8052,"l":376.8052,"n":4,"o":376.8052,"t":"2026-10-14T21:35:00Z","v":51,"vw":376.8052},{"c":376.553,"h":376.553,"l":376.553,"n":2,"o":376.553,"t":"2026-10-14T21:40:00Z","v":1003,"vw":376.553},{"c":376.8001,"h":376.8001,"l":376.8001,"n":6,"o":376.8001,"t":"2026-10-14T21:45:00Z","v":129,"vw":376.8001},{"c":376.67,"h":376.67,"l":376.67,"n":12,"o":376.67,"t":"2026-10-14T21:50:00Z","v":227,"vw":376.67},{"c":376.7966,"h":376.7966,"l":376.7966,"n":4,"o":376.7966,"t":"2026-10-14T21:55:00Z","v":88,"vw":376.7966},{"c":376.81,"h":376.84,"l":376.81,"n":14,"o":376.84,"t":"2026-10-14T22:00:00Z","v":395,"vw":376.822353},{"c":376.8742,"h":376.959,"l":376.59,"n":99,"o":376.959,"t":"2026-10-14T22:05:00Z","v":1278,"vw":376.680697},{"c":376.582,"h":376.91,"l":376.582,"n":34,"o":376.75,"t":"2026-10-14T22:10:00Z","v":435,"vw":376.728462},{"c":376.4,"h":376.5,"l":376.4,"n":24,"o":376.5,"t":"2026-10-14T22:15:00Z","v":420,"vw":376.483871},{"c":376.35,"h":376.35,"l":376.35,"n":2,"o":376.35,"t":"2026-10-14T22:20:00Z","v":105,"vw":376.35},{"c":376.24,"h":376.24,"l":376.24,"n":5,"o":376.24,"t":"2026-10-14T22:25:00Z","v":82,"vw":376.24},{"c":376.12,"h":376.12,"l":376.12,"n":5,"o":376.12,"t":"2026-10-14T22:30:00Z","v":118,"vw":376.12},{"c":375.94,"h":376,"l":375.94,"n":39,"o":376,"t":"2026-10-14T22:40:00Z","v":402,"vw":375.987027},{"c":376.21,"h":376.21,"l":376.15,"n":11,"o":376.16,"t":"2026-10-14T22:50:00Z","v":347,"vw":376.174935},{"c":376.1897,"h":376.1897,"l":376.11,"n":10,"o":376.11,"t":"2026-10-14T22:55:00Z","v":359,"vw":376.177208},{"c":376.4241,"h":376.4241,"l":376.4241,"n":2,"o":376.4241,"t":"2026-10-14T23:05:00Z","v":55,"vw":376.4241},{"c":376.02,"h":376.03,"l":376.02,"n":6,"o":376.03,"t":"2026-10-14T23:10:00Z","v":404,"vw":376.0225},{"c":376,"h":376.01,"l":376,"n":11,"o":376.01,"t":"2026-10-14T23:15:00Z","v":407,"vw":376.003175},{"c":376.1385,"h":376.1385,"l":376.0465,"n":6,"o":376.0465,"t":"2026-10-14T23:20:00Z","v":482,"vw":376.077167},{"c":375.96,"h":376,"l":375.96,"n":13,"o":376,"t":"2026-10-14T23:35:00Z","v":418,"vw":375.964444},{"c":375.98,"h":375.98,"l":375.98,"n":5,"o":375.98,"t":"2026-10-14T23:40:00Z","v":109,"vw":375.98},{"c":376.0297,"h":376.0297,"l":376.0297,"n":3,"o":376.0297,"t":"2026-10-14T23:45:00Z","v":60,"vw":376.0297},{"c":375.78,"h":375.78,"l":375.78,"n":6,"o":375.78,"t":"2026-10-14T23:50:00Z","v":68,"vw":375.78},{"c":375.7451,"h":375.7451,"l":375.7451,"n":7,"o":375.7451,"t":"2026-10-14T23:55:00Z","v":557,"vw":375.7451},{"c":376,"h":376,"l":375.1,"n":207,"o":376,"t":"2026-10-15T08:00:00Z","v":1930,"vw":375.605084},{"c":375.4824,"h":375.4824,"l":375.4824,"n":1,"o":375.4824,"t":"2026-10-15T08:05:00Z","v":50,"vw":375.4824},{"c":375.71,"h":375.71,"l":375.71,"n":4,"o":375.71,"t":"2026-10-15T08:20:00Z","v":56,"vw":375.71},{"c":375.92,"h":375.92,"l":375.92,"n":1,"o":375.92,"t":"2026-10-15T08:25:00Z","v":65,"vw":375.92},{"c":375.95,"h":375.95,"l":375.95,"n":3,"o":375.95,"t":"2026-10-15T08:35:00Z","v":105,"vw":375.95},{"c":375.84,"h":375.84,"l":375.84,"n":7,"o":375.84,"t":"2026-10-15T08:45:00Z","v":198,"vw":375.84},{"c":375.727,"h":375.727,"l":375.727,"n":4,"o":375.727,"t":"2026-10-15T09:25:00Z","v":43,"vw":375.727},{"c":376.08,"h":376.08,"l":375.99,"n":10,"o":376,"t":"2026-10-15T10:15:00Z","v":463,"vw":376.054759},{"c":376.07,"h":376.07,"l":376.07,"n":1,"o":376.07,"t":"2026-10-15T10:20:00Z","v":40,"vw":376.07},{"c":376,"h":376,"l":375.8011,"n":68,"o":375.8011,"t":"2026-10-15T11:00:00Z","v":1542,"vw":375.906339},{"c":375.81,"h":375.81,"l":375.81,"n":6,"o":375.81,"t":"2026-10-15T11:05:00Z","v":87,"vw":375.81},{"c":376.01,"h":376.0803,"l":376,"n":13,"o":376,"t":"2026-10-15T11:10:00Z","v":771,"vw":376.018891},{"c":375.7809,"h":375.9697,"l":375.7809,"n":8,"o":375.79,"t":"2026-10-15T11:15:00Z","v":421,"vw":375.913794},{"c":376.09,"h":376.09,"l":376.0886,"n":17,"o":376.0886,"t":"2026-10-15T11:30:00Z","v":1030,"vw":376.089118},{"c":376.42,"h":376.42,"l":376.42,"n":3,"o":376.42,"t":"2026-10-15T11:45:00Z","v":52,"vw":376.42},{"c":376.28,"h":376.33,"l":376.2,"n":10,"o":376.33,"t":"2026-10-15T11:50:00Z","v":232,"vw":376.269352},{"c":376,"h":376.09,"l":376,"n":22,"o":376.07,"t":"2026-10-15T11:55:00Z","v":460,"vw":376.034712},{"c":375.93,"h":375.93,"l":375.93,"n":11,"o":375.93,"t":"2026-10-15T12:05:00Z","v":55,"vw":375.93},{"c":376,"h":376,"l":376,"n":15,"o":376,"t":"2026-10-15T12:15:00Z","v":1055,"vw":376},{"c":376.11,"h":376.11,"l":375.95,"n":40,"o":375.95,"t":"2026-10-15T12:20:00Z","v":4383,"vw":376.010645},{"c":376.1,"h":376.25,"l":376.1,"n":13,"o":376.25,"t":"2026-10-15T12:25:00Z","v":325,"vw":376.134203},{"c":375.7119,"h":375.75,"l":375.21,"n":175,"o":375.75,"t":"2026-10-15T12:30:00Z","v":3373,"vw":375.474363},{"c":376,"h":376,"l":375.7284,"n":15,"o":375.7284,"t":"2026-10-15T12:35:00Z","v":2445,"vw":375.763125},{"c":376.03,"h":376.03,"l":375.9157,"n":42,"o":375.9157,"t":"2026-10-15T12:40:00Z","v":350,"vw":376.000269},{"c":375.78,"h":376.0221,"l":375.78,"n":12,"o":376.0221,"t":"2026-10-15T12:50:00Z","v":230,"vw":375.84365},{"c":375.8483,"h":375.9491,"l":375.8094,"n":21,"o":375.9491,"t":"2026-10-15T12:55:00Z","v":263,"vw":375.89092},{"c":375.8,"h":375.9114,"l":375.8,"n":9,"o":375.9114,"t":"2026-10-15T13:05:00Z","v":295,"vw":375.827773},{"c":375.82,"h":375.83,"l":375.63,"n":41,"o":375.82,"t":"2026-10-15T13:10:00Z","v":1499,"vw":375.752282},{"c":375.7194,"h":375.82,"l":375.7194,"n":12,"o":375.82,"t":"2026-10-15T13:15:00Z","v":582,"vw":375.745495},{"c":375.6,"h":375.85,"l":375.6,"n":32,"o":375.85,"t":"2026-10-15T13:20:00Z","v":567,"vw":375.753275},{"c":375.48,"h":375.7668,"l":375.48,"n":40,"o":375.5,"t":"2026-10-15T13:25:00Z","v":292,"vw":375.596462},{"c":375.07,"h":375.61,"l":374.935,"n":10520,"o":375.45,"t":"2026-10-15T13:30:00Z","v":224790,"vw":375.300225},{"c":375.79,"h":375.81,"l":374.87,"n":3280,"o":375.03,"t":"2026-10-15T13:35:00Z","v":81605,"vw":375.28224},{"c":375.64,"h":375.925,"l":375.54,"n":2467,"o":375.76,"t":"2026-10-15T13:40:00Z","v":52015,"vw":375.725338},{"c":375.32,"h":375.77,"l":375.09,"n":2747,"o":375.6,"t":"2026-10-15T13:45:00Z","v":63777,"vw":375.384024},{"c":374.52,"h":375.46,"l":374.51,"n":2457,"o":375.29,"t":"2026-10-15T13:50:00Z","v":48899,"vw":375.088736},{"c":374.9699,"h":374.9699,"l":374.45,"n":2181,"o":374.515,"t":"2026-10-15T13:55:00Z","v":60230,"vw":374.631544},{"c":375.71,"h":375.85,"l":374.9004,"n":2605,"o":374.95,"t":"2026-10-15T14:00:00Z","v":58624,"vw":375.583408},{"c":376.01,"h":376.01,"l":375.67,"n":2045,"o":375.7,"t":"2026-10-15T14:05:00Z","v":52435,"vw":375.830756},{"c":375.93,"h":376.3,"l":375.81,"n":2361,"o":376.02,"t":"2026-10-15T14:10:00Z","v":77553,"vw":376.057515},{"c":376.07,"h":376.12,"l":375.78,"n":1677,"o":375.95,"t":"2026-10-15T14:15:00Z","v":33559,"vw":375.964771},{"c":375.985,"h":376.25,"l":375.83,"n":1769,"o":376.055,"t":"2026-10-15T14:20:00Z","v":63904,"vw":375.992779},{"c":375.9601,"h":376.155,"l":375.9,"n":1465,"o":375.96,"t":"2026-10-15T14:25:00Z","v":35905,"vw":376.030416},{"c":376.18,"h":376.36,"l":375.79,"n":1869,"o":375.923,"t":"2026-10-15T14:30:00Z","v":31486,"vw":376.048976},{"c":376.42,"h":376.46,"l":375.885,"n":1692,"o":376.2,"t":"2026-10-15T14:35:00Z","v":26112,"vw":376.207317},{"c":376.83,"h":377,"l":376.36,"n":1516,"o":376.41,"t":"2026-10-15T14:40:00Z","v":30969,"vw":376.708166},{"c":376.775,"h":376.865,"l":376.65,"n":1360,"o":376.825,"t":"2026-10-15T14:45:00Z","v":27500,"vw":376.759655},{"c":376.91,"h":376.91,"l":376.6,"n":1541,"o":376.781,"t":"2026-10-15T14:50:00Z","v":109945,"vw":376.673294},{"c":377.17,"h":377.225,"l":376.79,"n":1443,"o":376.94,"t":"2026-10-15T14:55:00Z","v":43469,"vw":377.033495},{"c":377.52,"h":377.53,"l":377.0301,"n":1341,"o":377.21,"t":"2026-10-15T15:00:00Z","v":42457,"vw":377.144478},{"c":377.5216,"h":377.59,"l":377.22,"n":1706,"o":377.51,"t":"2026-10-15T15:05:00Z","v":43163,"vw":377.455809},{"c":377.72,"h":377.79,"l":377.48,"n":1293,"o":377.54,"t":"2026-10-15T15:10:00Z","v":30355,"vw":377.651449},{"c":377.7899,"h":378.01,"l":377.72,"n":1300,"o":377.72,"t":"2026-10-15T15:15:00Z","v":32985,"vw":377.854925},{"c":377.66,"h":377.84,"l":377.545,"n":1271,"o":377.84,"t":"2026-10-15T15:20:00Z","v":32901,"vw":377.71744},{"c":377.545,"h":377.69,"l":377.4201,"n":1094,"o":377.6799,"t":"2026-10-15T15:25:00Z","v":28480,"vw":377.53922},{"c":377.3,"h":377.61,"l":377.18,"n":1133,"o":377.56,"t":"2026-10-15T15:30:00Z","v":24246,"vw":377.329976},{"c":377.3,"h":377.475,"l":377.21,"n":925,"o":377.28,"t":"2026-10-15T15:35:00Z","v":14988,"vw":377.335153},{"c":377.3099,"h":377.51,"l":377.215,"n":917,"o":377.43,"t":"2026-10-15T15:40:00Z","v":20868,"vw":377.38567},{"c":377.485,"h":377.5299,"l":377.2401,"n":914,"o":377.28,"t":"2026-10-15T15:45:00Z","v":29805,"vw":377.353096},{"c":377.25,"h":377.52,"l":377.215,"n":1048,"o":377.445,"t":"2026-10-15T15:50:00Z","v":34446,"vw":377.422655},{"c":377.5751,"h":377.63,"l":377.11,"n":1038,"o":377.255,"t":"2026-10-15T15:55:00Z","v":28284,"vw":377.415095},{"c":377.3,"h":377.67,"l":377.3,"n":1015,"o":377.6,"t":"2026-10-15T16:00:00Z","v":26358,"vw":377.539589},{"c":377.3659,"h":377.44,"l":377.2,"n":829,"o":377.335,"t":"2026-10-15T16:05:00Z","v":16855,"vw":377.34442},{"c":377.155,"h":377.36,"l":377.15,"n":1479,"o":377.35,"t":"2026-10-15T16:10:00Z","v":46819,"vw":377.251317},{"c":377.05,"h":377.2,"l":377.01,"n":1303,"o":377.155,"t":"2026-10-15T16:15:00Z","v":38455,"vw":377.145142},{"c":376.9,"h":377.09,"l":376.9,"n":882,"o":377.04,"t":"2026-10-15T16:20:00Z","v":15982,"vw":376.991274},{"c":377.005,"h":377.0299,"l":376.87,"n":808,"o":376.905,"t":"2026-10-15T16:25:00Z","v":17752,"vw":376.939674},{"c":377.14,"h":377.185,"l":376.875,"n":829,"o":377.02,"t":"2026-10-15T16:30:00Z","v":19138,"vw":377.057092},{"c":377.22,"h":377.5,"l":377.125,"n":1047,"o":377.125,"t":"2026-10-15T16:35:00Z","v":46952,"vw":377.372071},{"c":377.3,"h":377.3,"l":377.15,"n":743,"o":377.2299,"t":"2026-10-15T16:40:00Z","v":15603,"vw":377.213388},{"c":377.22,"h":377.46,"l":377.22,"n":723,"o":377.46,"t":"2026-10-15T16:45:00Z","v":13962,"vw":377.33234},{"c":377.055,"h":377.18,"l":376.96,"n":778,"o":377.18,"t":"2026-10-15T16:50:00Z","v":16207,"vw":377.041754},{"c":377.27,"h":377.27,"l":377.05,"n":650,"o":377.06,"t":"2026-10-15T16:55:00Z","v":25981,"vw":377.155206},{"c":377.33,"h":377.365,"l":377.17,"n":643,"o":377.365,"t":"2026-10-15T17:00:00Z","v":15010,"vw":377.260432},{"c":377.49,"h":377.51,"l":377.3,"n":666,"o":377.3399,"t":"2026-10-15T17:05:00Z","v":24468,"vw":377.379108},{"c":377.42,"h":377.54,"l":377.31,"n":765,"o":377.49,"t":"2026-10-15T17:10:00Z","v":24947,"vw":377.431034},{"c":377.6,"h":377.655,"l":377.48,"n":812,"o":377.52,"t":"2026-10-15T17:15:00Z","v":23395,"vw":377.600369},{"c":377.5868,"h":377.63,"l":377.51,"n":736,"o":377.59,"t":"2026-10-15T17:20:00Z","v":15724,"vw":377.589571},{"c":377.56,"h":377.6799,"l":377.5,"n":639,"o":377.5801,"t":"2026-10-15T17:25:00Z","v":18142,"vw":377.558119},{"c":377.72,"h":377.72,"l":377.51,"n":1095,"o":377.5301,"t":"2026-10-15T17:30:00Z","v":15045,"vw":377.589294},{"c":377.87,"h":377.94,"l":377.7,"n":888,"o":377.7,"t":"2026-10-15T17:35:00Z","v":15121,"vw":377.840849},{"c":378.09,"h":378.3,"l":377.91,"n":831,"o":377.92,"t":"2026-10-15T17:40:00Z","v":23101,"vw":378.101781},{"c":378.07,"h":378.2099,"l":378.05,"n":11685,"o":378.1,"t":"2026-10-15T17:45:00Z","v":57203,"vw":378.130875},{"c":378.0101,"h":378.18,"l":378.0101,"n":2212,"o":378.085,"t":"2026-10-15T17:50:00Z","v":13645,"vw":378.09794},{"c":378.05,"h":378.1099,"l":378,"n":631,"o":378.03,"t":"2026-10-15T17:55:00Z","v":15632,"vw":378.074203},{"c":377.52,"h":378.08,"l":377.52,"n":897,"o":378.02,"t":"2026-10-15T18:00:00Z","v":30451,"vw":377.835569},{"c":377.49,"h":377.68,"l":377.42,"n":1072,"o":377.58,"t":"2026-10-15T18:05:00Z","v":42737,"vw":377.577178},{"c":377.26,"h":377.54,"l":377.23,"n":844,"o":377.51,"t":"2026-10-15T18:10:00Z","v":27044,"vw":377.402768},{"c":377.3438,"h":377.42,"l":377.22,"n":940,"o":377.28,"t":"2026-10-15T18:15:00Z","v":38348,"vw":377.322023},{"c":377.13,"h":377.34,"l":377.1045,"n":893,"o":377.335,"t":"2026-10-15T18:20:00Z","v":27911,"vw":377.185509},{"c":377.17,"h":377.22,"l":377.04,"n":758,"o":377.115,"t":"2026-10-15T18:25:00Z","v":39235,"vw":377.158348},{"c":377.3799,"h":377.45,"l":377.22,"n":648,"o":377.24,"t":"2026-10-15T18:30:00Z","v":17483,"vw":377.324954},{"c":377.4,"h":377.49,"l":377.34,"n":647,"o":377.34,"t":"2026-10-15T18:35:00Z","v":20726,"vw":377.411791},{"c":377.375,"h":377.44,"l":377.23,"n":594,"o":377.38,"t":"2026-10-15T18:40:00Z","v":18671,"vw":377.377606},{"c":377.54,"h":377.57,"l":377.35,"n":545,"o":377.35,"t":"2026-10-15T18:45:00Z","v":16517,"vw":377.470855},{"c":377.695,"h":377.695,"l":377.525,"n":666,"o":377.525,"t":"2026-10-15T18:50:00Z","v":13240,"vw":377.595741},{"c":377.7401,"h":377.79,"l":377.6122,"n":796,"o":377.73,"t":"2026-10-15T18:55:00Z","v":26494,"vw":377.701457},{"c":378.0401,"h":378.08,"l":377.75,"n":819,"o":377.75,"t":"2026-10-15T19:00:00Z","v":23979,"vw":377.951474},{"c":378.23,"h":378.25,"l":378.03,"n":733,"o":378.03,"t":"2026-10-15T19:05:00Z","v":18957,"vw":378.159843},{"c":378.545,"h":378.595,"l":378.265,"n":807,"o":378.265,"t":"2026-10-15T19:10:00Z","v":18763,"vw":378.363939},{"c":378.709,"h":378.72,"l":378.53,"n":726,"o":378.61,"t":"2026-10-15T19:15:00Z","v":23017,"vw":378.607618},{"c":378.791,"h":378.85,"l":378.6896,"n":825,"o":378.6995,"t":"2026-10-15T19:20:00Z","v":24564,"vw":378.788377},{"c":378.53,"h":378.8299,"l":378.49,"n":899,"o":378.77,"t":"2026-10-15T19:25:00Z","v":23907,"vw":378.70639},{"c":378.525,"h":378.6,"l":378.4,"n":861,"o":378.5,"t":"2026-10-15T19:30:00Z","v":26186,"vw":378.476402},{"c":378.57,"h":378.68,"l":378.44,"n":1244,"o":378.5,"t":"2026-10-15T19:35:00Z","v":51013,"vw":378.584604},{"c":378.63,"h":378.68,"l":378.55,"n":991,"o":378.58,"t":"2026-10-15T19:40:00Z","v":22985,"vw":378.595975},{"c":378.62,"h":378.83,"l":378.5851,"n":1339,"o":378.64,"t":"2026-10-15T19:45:00Z","v":30926,"vw":378.699586},{"c":378.5299,"h":378.62,"l":378.245,"n":1898,"o":378.62,"t":"2026-10-15T19:50:00Z","v":69668,"vw":378.449671},{"c":378.4604,"h":378.68,"l":378.34,"n":2709,"o":378.51,"t":"2026-10-15T19:55:00Z","v":82026,"vw":378.515421},{"c":378.6146,"h":378.63,"l":378.42,"n":42,"o":378.42,"t":"2026-10-15T20:00:00Z","v":16315,"vw":378.422517},{"c":378.5906,"h":378.5906,"l":378.5858,"n":7,"o":378.5858,"t":"2026-10-15T20:05:00Z","v":406,"vw":378.588188},{"c":378.4705,"h":378.62,"l":378.45,"n":17,"o":378.45,"t":"2026-10-15T20:15:00Z","v":1880,"vw":378.457866},{"c":378.45,"h":378.46,"l":378.45,"n":12,"o":378.46,"t":"2026-10-15T20:20:00Z","v":319,"vw":378.45522},{"c":378.4,"h":378.4544,"l":378.4,"n":18,"o":378.4544,"t":"2026-10-15T20:25:00Z","v":523,"vw":378.422127},{"c":378.1435,"h":378.5,"l":378.1435,"n":4,"o":378.5,"t":"2026-10-15T20:35:00Z","v":160,"vw":378.252431},{"c":378.5495,"h":378.5495,"l":378.5495,"n":1,"o":378.5495,"t":"2026-10-15T20:40:00Z","v":145,"vw":378.5495},{"c":378.5024,"h":378.5024,"l":378.27,"n":98,"o":378.39,"t":"2026-10-15T20:55:00Z","v":1234,"vw":378.332563},{"c":378.44,"h":378.44,"l":378.44,"n":2,"o":378.44,"t":"2026-10-15T21:00:00Z","v":66,"vw":378.44},{"c":378.53,"h":378.53,"l":378.53,"n":4,"o":378.53,"t":"2026-10-15T21:10:00Z","v":160,"vw":378.53},{"c":378.1952,"h":378.1952,"l":378.1952,"n":4,"o":378.1952,"t":"2026-10-15T21:15:00Z","v":277,"vw":378.1952},{"c":378.34,"h":378.43,"l":378.34,"n":3,"o":378.43,"t":"2026-10-15T21:25:00Z","v":370,"vw":378.405967},{"c":378.44,"h":378.44,"l":378.44,"n":9,"o":378.44,"t":"2026-10-15T21:40:00Z","v":276,"vw":378.44},{"c":378.54,"h":378.54,"l":378.54,"n":2,"o":378.54,"t":"2026-10-15T21:55:00Z","v":238,"vw":378.54},{"c":378.65,"h":378.65,"l":378.62,"n":4,"o":378.62,"t":"2026-10-15T22:05:00Z","v":155,"vw":378.634615},{"c":378.73,"h":378.73,"l":378.73,"n":2,"o":378.73,"t":"2026-10-15T22:10:00Z","v":99,"vw":378.73},{"c":378.7639,"h":378.8028,"l":378.7639,"n":2,"o":378.8028,"t":"2026-10-15T22:20:00Z","v":300,"vw":378.769605},{"c":378.57,"h":378.57,"l":378.5,"n":12,"o":378.57,"t":"2026-10-15T22:35:00Z","v":1279,"vw":378.554399},{"c":378.51,"h":378.6424,"l":378.51,"n":6,"o":378.6424,"t":"2026-10-15T22:45:00Z","v":429,"vw":378.599354},{"c":378.4,"h":378.4,"l":378.4,"n":23,"o":378.4,"t":"2026-10-15T22:50:00Z","v":397,"vw":378.4},{"c":378.5738,"h":378.5738,"l":378.37,"n":115,"o":378.37,"t":"2026-10-15T23:00:00Z","v":705,"vw":378.418815},{"c":378.25,"h":378.25,"l":378.25,"n":15,"o":378.25,"t":"2026-10-15T23:05:00Z","v":132,"vw":378.25},{"c":378.53,"h":378.53,"l":378.53,"n":3,"o":378.53,"t":"2026-10-15T23:15:00Z","v":59,"vw":378.53},{"c":378.14,"h":378.27,"l":378.14,"n":27,"o":378.27,"t":"2026-10-15T23:20:00Z","v":1466,"vw":378.157826},{"c":378.0325,"h":378.0325,"l":378.0325,"n":2,"o":378.0325,"t":"2026-10-15T23:25:00Z","v":104,"vw":378.0325},{"c":377.92,"h":378,"l":377.92,"n":13,"o":378,"t":"2026-10-15T23:35:00Z","v":704,"vw":377.932698},{"c":377.8232,"h":377.87,"l":377.8132,"n":5,"o":377.87,"t":"2026-10-15T23:45:00Z","v":864,"vw":377.817964},{"c":377.89,"h":377.91,"l":377.89,"n":3,"o":377.91,"t":"2026-10-15T23:55:00Z","v":300,"vw":377.902},{"c":379.21,"h":379.59,"l":379.08,"n":147,"o":379.59,"t":"2026-10-16T08:00:00Z","v":1868,"vw":379.242614},{"c":379.11,"h":379.11,"l":379.11,"n":4,"o":379.11,"t":"2026-10-16T08:05:00Z","v":1035,"vw":379.11},{"c":379.5,"h":379.5,"l":379.49,"n":5,"o":379.49,"t":"2026-10-16T08:55:00Z","v":152,"vw":379.496803},{"c":379.3298,"h":379.3298,"l":379.3298,"n":2,"o":379.3298,"t":"2026-10-16T09:15:00Z","v":51,"vw":379.3298},{"c":379.3943,"h":379.3943,"l":379.3943,"n":1,"o":379.3943,"t":"2026-10-16T09:50:00Z","v":93,"vw":379.3943},{"c":378.59,"h":378.59,"l":378.59,"n":1,"o":378.59,"t":"2026-10-16T10:25:00Z","v":50,"vw":378.59},{"c":379.1,"h":379.1,"l":378.52,"n":12,"o":378.52,"t":"2026-10-16T11:00:00Z","v":231,"vw":378.846802},{"c":379.2,"h":379.2,"l":379.2,"n":3,"o":379.2,"t":"2026-10-16T11:10:00Z","v":79,"vw":379.2},{"c":379.1,"h":379.1,"l":379.1,"n":7,"o":379.1,"t":"2026-10-16T11:25:00Z","v":95,"vw":379.1},{"c":379.23,"h":379.23,"l":379,"n":11,"o":379,"t":"2026-10-16T11:30:00Z","v":268,"vw":379.115},{"c":378.73,"h":379.4,"l":378.73,"n":40,"o":379.4,"t":"2026-10-16T11:35:00Z","v":285,"vw":379.133614},{"c":379,"h":379,"l":379,"n":13,"o":379,"t":"2026-10-16T11:55:00Z","v":428,"vw":379},{"c":379.2749,"h":379.2749,"l":379.0101,"n":10,"o":379.0101,"t":"2026-10-16T12:10:00Z","v":149,"vw":379.117566},{"c":379,"h":379,"l":379,"n":21,"o":379,"t":"2026-10-16T12:15:00Z","v":507,"vw":379},{"c":379.11,"h":379.11,"l":379.1,"n":3,"o":379.1,"t":"2026-10-16T12:20:00Z","v":171,"vw":379.105882},{"c":379.32,"h":379.32,"l":379.2,"n":5,"o":379.2,"t":"2026-10-16T12:25:00Z","v":126,"vw":379.256075},{"c":379.35,"h":379.35,"l":379.35,"n":5,"o":379.35,"t":"2026-10-16T12:30:00Z","v":128,"vw":379.35},{"c":379.21,"h":379.21,"l":379.21,"n":4,"o":379.21,"t":"2026-10-16T12:45:00Z","v":106,"vw":379.21},{"c":379.19,"h":379.2,"l":379.19,"n":5,"o":379.2,"t":"2026-10-16T13:05:00Z","v":211,"vw":379.195789},{"c":379.2,"h":379.2,"l":379.2,"n":15,"o":379.2,"t":"2026-10-16T13:20:00Z","v":468,"vw":379.2},{"c":379.42,"h":379.42,"l":379.17,"n":12,"o":379.17,"t":"2026-10-16T13:25:00Z","v":331,"vw":379.361167},{"c":378.6901,"h":379.42,"l":378.68,"n":7858,"o":379.2,"t":"2026-10-16T13:30:00Z","v":160830,"vw":379.05853},{"c":378.38,"h":378.8,"l":378.25,"n":1822,"o":378.66,"t":"2026-10-16T13:35:00Z","v":35625,"vw":378.53271},{"c":378.67,"h":378.68,"l":378.09,"n":1608,"o":378.37,"t":"2026-10-16T13:40:00Z","v":22664,"vw":378.392612},{"c":378.65,"h":378.72,"l":378.4,"n":1620,"o":378.64,"t":"2026-10-16T13:45:00Z","v":38556,"vw":378.561421},{"c":378.335,"h":378.665,"l":378.06,"n":1296,"o":378.61,"t":"2026-10-16T13:50:00Z","v":22841,"vw":378.264202},{"c":378.23,"h":378.545,"l":378.11,"n":1297,"o":378.4499,"t":"2026-10-16T13:55:00Z","v":33023,"vw":378.20203},{"c":378.245,"h":378.54,"l":378.025,"n":1282,"o":378.19,"t":"2026-10-16T14:00:00Z","v":36073,"vw":378.223037},{"c":378.02,"h":378.3,"l":377.95,"n":1467,"o":378.22,"t":"2026-10-16T14:05:00Z","v":31076,"vw":378.083927},{"c":378.01,"h":378.135,"l":377.7,"n":1822,"o":378,"t":"2026-10-16T14:10:00Z","v":44155,"vw":377.916597},{"c":377.955,"h":378.12,"l":377.9,"n":1297,"o":378.05,"t":"2026-10-16T14:15:00Z","v":15995,"vw":378.030737},{"c":378.08,"h":378.255,"l":377.9,"n":1303,"o":377.9695,"t":"2026-10-16T14:20:00Z","v":53321,"vw":378.06016},{"c":377.85,"h":378.1499,"l":377.75,"n":2179,"o":378.055,"t":"2026-10-16T14:25:00Z","v":53278,"vw":377.831571},{"c":378.11,"h":378.19,"l":377.79,"n":1541,"o":377.84,"t":"2026-10-16T14:30:00Z","v":24539,"vw":377.94761},{"c":378.43,"h":378.4975,"l":378.12,"n":1395,"o":378.14,"t":"2026-10-16T14:35:00Z","v":15952,"vw":378.304931},{"c":378.307,"h":378.5,"l":378.2101,"n":955,"o":378.4399,"t":"2026-10-16T14:40:00Z","v":22809,"vw":378.337007},{"c":378.6,"h":378.625,"l":378.28,"n":1016,"o":378.28,"t":"2026-10-16T14:45:00Z","v":85925,"vw":378.514679},{"c":378,"h":378.71,"l":377.96,"n":1138,"o":378.63,"t":"2026-10-16T14:50:00Z","v":19730,"vw":378.219398},{"c":378.085,"h":378.175,"l":377.98,"n":995,"o":378.03,"t":"2026-10-16T14:55:00Z","v":13271,"vw":378.064033},{"c":377.85,"h":378.07,"l":377.79,"n":1069,"o":378.07,"t":"2026-10-16T15:00:00Z","v":19650,"vw":377.914664},{"c":377.2401,"h":377.895,"l":377.21,"n":1208,"o":377.8525,"t":"2026-10-16T15:05:00Z","v":25741,"vw":377.52618},{"c":377.2999,"h":377.36,"l":377.067,"n":1399,"o":377.22,"t":"2026-10-16T15:10:00Z","v":38253,"vw":377.223889},{"c":377.165,"h":377.375,"l":377.0801,"n":1227,"o":377.28,"t":"2026-10-16T15:15:00Z","v":29303,"vw":377.196058},{"c":376.83,"h":377.35,"l":376.61,"n":1474,"o":377.19,"t":"2026-10-16T15:20:00Z","v":30405,"vw":376.913121},{"c":376.75,"h":376.96,"l":376.69,"n":1187,"o":376.91,"t":"2026-10-16T15:25:00Z","v":21950,"vw":376.80902},{"c":377.0062,"h":377.07,"l":376.72,"n":1296,"o":376.76,"t":"2026-10-16T15:30:00Z","v":23296,"vw":376.911895},{"c":377.065,"h":377.08,"l":376.885,"n":1071,"o":376.975,"t":"2026-10-16T15:35:00Z","v":18147,"vw":376.992573},{"c":376.69,"h":377.04,"l":376.69,"n":1044,"o":377.04,"t":"2026-10-16T15:40:00Z","v":19439,"vw":376.857166},{"c":376.75,"h":377.0045,"l":376.69,"n":965,"o":376.73,"t":"2026-10-16T15:45:00Z","v":19414,"vw":376.850817},{"c":376.3962,"h":376.79,"l":376.362,"n":1178,"o":376.76,"t":"2026-10-16T15:50:00Z","v":31241,"vw":376.590879},{"c":376.07,"h":376.4099,"l":376.05,"n":1121,"o":376.35,"t":"2026-10-16T15:55:00Z","v":21808,"vw":376.243588},{"c":375.895,"h":376.01,"l":375.63,"n":1735,"o":376,"t":"2026-10-16T16:00:00Z","v":58303,"vw":375.839726},{"c":375.91,"h":375.99,"l":375.795,"n":1486,"o":375.8799,"t":"2026-10-16T16:05:00Z","v":34267,"vw":375.892758},{"c":376.27,"h":376.2766,"l":375.8972,"n":1214,"o":375.91,"t":"2026-10-16T16:10:00Z","v":14837,"vw":376.020806},{"c":376.135,"h":376.47,"l":375.99,"n":1350,"o":376.28,"t":"2026-10-16T16:15:00Z","v":44381,"vw":376.156035},{"c":376.17,"h":376.36,"l":376.1015,"n":1008,"o":376.208,"t":"2026-10-16T16:20:00Z","v":22522,"vw":376.2106},{"c":376.05,"h":376.205,"l":376.02,"n":1016,"o":376.2,"t":"2026-10-16T16:25:00Z","v":29513,"vw":376.121037},{"c":375.685,"h":376.06,"l":375.65,"n":1208,"o":376.015,"t":"2026-10-16T16:30:00Z","v":34837,"vw":375.930119},{"c":375.6638,"h":375.76,"l":375.53,"n":1247,"o":375.64,"t":"2026-10-16T16:35:00Z","v":32076,"vw":375.65461},{"c":375.69,"h":375.695,"l":375.485,"n":1165,"o":375.6318,"t":"2026-10-16T16:40:00Z","v":17478,"vw":375.582182},{"c":375.35,"h":375.765,"l":375.24,"n":1478,"o":375.7,"t":"2026-10-16T16:45:00Z","v":41029,"vw":375.550609},{"c":375.41,"h":375.4341,"l":375.19,"n":1152,"o":375.35,"t":"2026-10-16T16:50:00Z","v":34752,"vw":375.313867},{"c":375.44,"h":375.44,"l":375.14,"n":1262,"o":375.4,"t":"2026-10-16T16:55:00Z","v":29261,"vw":375.264305},{"c":374.635,"h":375.47,"l":374.6,"n":2561,"o":375.45,"t":"2026-10-16T17:00:00Z","v":65918,"vw":375.090504},{"c":374.34,"h":374.64,"l":374.15,"n":1841,"o":374.62,"t":"2026-10-16T17:05:00Z","v":39237,"vw":374.422452},{"c":374.28,"h":374.44,"l":374.17,"n":1512,"o":374.31,"t":"2026-10-16T17:10:00Z","v":30642,"vw":374.312634},{"c":373.785,"h":374.32,"l":373.77,"n":2385,"o":374.3,"t":"2026-10-16T17:15:00Z","v":38187,"vw":373.997508},{"c":374.07,"h":374.07,"l":373.68,"n":1792,"o":373.8,"t":"2026-10-16T17:20:00Z","v":34474,"vw":373.881481},{"c":374.37,"h":374.56,"l":374.01,"n":1858,"o":374.06,"t":"2026-10-16T17:25:00Z","v":43907,"vw":374.246353},{"c":374.705,"h":374.72,"l":374.306,"n":2031,"o":374.41,"t":"2026-10-16T17:30:00Z","v":34194,"vw":374.529737},{"c":374.51,"h":374.88,"l":374.46,"n":1824,"o":374.7,"t":"2026-10-16T17:35:00Z","v":36290,"vw":374.666437},{"c":374.94,"h":375.19,"l":374.42,"n":2183,"o":374.46,"t":"2026-10-16T17:40:00Z","v":54079,"vw":374.848219},{"c":374.57,"h":375.02,"l":374.5397,"n":1394,"o":374.9013,"t":"2026-10-16T17:45:00Z","v":29508,"vw":374.784678},{"c":374.165,"h":374.6,"l":374.15,"n":14219,"o":374.58,"t":"2026-10-16T17:50:00Z","v":62680,"vw":374.380462},{"c":374.02,"h":374.25,"l":373.95,"n":1370,"o":374.21,"t":"2026-10-16T17:55:00Z","v":28386,"vw":374.106254},{"c":373.615,"h":374.005,"l":373.4501,"n":1927,"o":373.97,"t":"2026-10-16T18:00:00Z","v":45140,"vw":373.730714},{"c":374.0274,"h":374.09,"l":373.6,"n":3579,"o":373.63,"t":"2026-10-16T18:05:00Z","v":100101,"vw":373.781743},{"c":373.9,"h":374.04,"l":373.7401,"n":1382,"o":374.025,"t":"2026-10-16T18:10:00Z","v":38715,"vw":373.872652},{"c":373.6,"h":374.045,"l":373.55,"n":1336,"o":373.9575,"t":"2026-10-16T18:15:00Z","v":23723,"vw":373.807171},{"c":373.6201,"h":373.7,"l":373.35,"n":1762,"o":373.59,"t":"2026-10-16T18:20:00Z","v":42013,"vw":373.493621},{"c":373.515,"h":373.65,"l":373.26,"n":1544,"o":373.6,"t":"2026-10-16T18:25:00Z","v":24670,"vw":373.441208},{"c":373.665,"h":373.74,"l":373.24,"n":1373,"o":373.42,"t":"2026-10-16T18:30:00Z","v":25528,"vw":373.51168},{"c":373.59,"h":373.685,"l":373.281,"n":1413,"o":373.655,"t":"2026-10-16T18:35:00Z","v":24164,"vw":373.463123},{"c":373.565,"h":373.7,"l":373.29,"n":1404,"o":373.64,"t":"2026-10-16T18:40:00Z","v":25727,"vw":373.498686},{"c":373.5,"h":373.666,"l":373.33,"n":1356,"o":373.56,"t":"2026-10-16T18:45:00Z","v":24619,"vw":373.499126},{"c":373.1401,"h":373.45,"l":373.14,"n":1508,"o":373.39,"t":"2026-10-16T18:50:00Z","v":33429,"vw":373.269395},{"c":373.34,"h":373.34,"l":372.91,"n":2729,"o":373.14,"t":"2026-10-16T18:55:00Z","v":82486,"vw":373.063841},{"c":373.06,"h":373.39,"l":373.055,"n":2196,"o":373.3,"t":"2026-10-16T19:00:00Z","v":56964,"vw":373.223057},{"c":372.95,"h":373.29,"l":372.735,"n":2643,"o":373.12,"t":"2026-10-16T19:05:00Z","v":53763,"vw":372.901291},{"c":373.81,"h":373.85,"l":372.95,"n":2370,"o":372.967,"t":"2026-10-16T19:10:00Z","v":68195,"vw":373.423048},{"c":373.6091,"h":373.96,"l":373.32,"n":1878,"o":373.86,"t":"2026-10-16T19:15:00Z","v":57352,"vw":373.669131},{"c":373.925,"h":373.96,"l":373.53,"n":1558,"o":373.56,"t":"2026-10-16T19:20:00Z","v":49415,"vw":373.77001},{"c":373.95,"h":374.02,"l":373.65,"n":1460,"o":373.865,"t":"2026-10-16T19:25:00Z","v":27639,"vw":373.804547},{"c":373.75,"h":374.135,"l":373.5,"n":1690,"o":373.9976,"t":"2026-10-16T19:30:00Z","v":36926,"vw":373.745088},{"c":373.578,"h":373.965,"l":373.5,"n":2129,"o":373.79,"t":"2026-10-16T19:35:00Z","v":64441,"vw":373.634357},{"c":373.37,"h":373.63,"l":373.28,"n":2152,"o":373.58,"t":"2026-10-16T19:40:00Z","v":47095,"vw":373.498782},{"c":373.7001,"h":373.77,"l":373.36,"n":2657,"o":373.46,"t":"2026-10-16T19:45:00Z","v":75858,"vw":373.605401},{"c":373.8772,"h":374.1,"l":373.63,"n":2913,"o":373.66,"t":"2026-10-16T19:50:00Z","v":86657,"vw":373.8657},{"c":374.02,"h":374.27,"l":373.86,"n":3784,"o":373.89,"t":"2026-10-16T19:55:00Z","v":86355,"vw":374.077554},{"c":374,"h":374.125,"l":373.8,"n":68,"o":374.07,"t":"2026-10-16T20:00:00Z","v":78029,"vw":374.068893},{"c":373.6647,"h":373.97,"l":373.6647,"n":15,"o":373.97,"t":"2026-10-16T20:05:00Z","v":183,"vw":373.846232},{"c":373.81,"h":373.94,"l":373.77,"n":45,"o":373.77,"t":"2026-10-16T20:10:00Z","v":793,"vw":373.888739},{"c":373.87,"h":374.08,"l":373.87,"n":76,"o":374,"t":"2026-10-16T20:15:00Z","v":1096,"vw":373.98644},{"c":374.1,"h":374.2,"l":374.1,"n":8,"o":374.2,"t":"2026-10-16T20:25:00Z","v":135,"vw":374.15},{"c":374.47,"h":374.47,"l":374.47,"n":9,"o":374.47,"t":"2026-10-16T20:30:00Z","v":69,"vw":374.47},{"c":374.2939,"h":374.2942,"l":374.2939,"n":19,"o":374.2942,"t":"2026-10-16T20:35:00Z","v":221,"vw":374.294061},{"c":374.12,"h":374.39,"l":374.12,"n":17,"o":374.39,"t":"2026-10-16T20:40:00Z","v":214,"vw":374.21},{"c":374.47,"h":374.47,"l":374.4,"n":29,"o":374.43,"t":"2026-10-16T20:45:00Z","v":10002,"vw":374.456149},{"c":374.409,"h":374.409,"l":374.409,"n":5,"o":374.409,"t":"2026-10-16T20:50:00Z","v":160,"vw":374.409},{"c":374.4241,"h":374.47,"l":374.4113,"n":10,"o":374.4113,"t":"2026-10-16T20:55:00Z","v":675,"vw":374.427484},{"c":374.4,"h":374.4224,"l":374.1746,"n":11,"o":374.4224,"t":"2026-10-16T21:00:00Z","v":427,"vw":374.351901},{"c":374.22,"h":374.23,"l":374.21,"n":12,"o":374.23,"t":"2026-10-16T21:10:00Z","v":409,"vw":374.220554},{"c":374.23,"h":374.4,"l":374.21,"n":16,"o":374.4,"t":"2026-10-16T21:15:00Z","v":483,"vw":374.258559},{"c":374.23,"h":374.24,"l":374.22,"n":7,"o":374.22,"t":"2026-10-16T21:20:00Z","v":322,"vw":374.23},{"c":374.19,"h":374.3225,"l":374.19,"n":24,"o":374.26,"t":"2026-10-16T21:25:00Z","v":1344,"vw":374.239562},{"c":374.0778,"h":374.2,"l":374.0778,"n":5,"o":374.2,"t":"2026-10-16T21:30:00Z","v":607,"vw":374.179633},{"c":374.0598,"h":374.0598,"l":374.0598,"n":9,"o":374.0598,"t":"2026-10-16T21:35:00Z","v":70,"vw":374.0598},{"c":374.24,"h":374.24,"l":374.06,"n":4,"o":374.06,"t":"2026-10-16T21:40:00Z","v":243,"vw":374.09},{"c":374,"h":374.02,"l":374,"n":32,"o":374.02,"t":"2026-10-16T21:45:00Z","v":840,"vw":374.007143},{"c":373.9575,"h":373.9812,"l":373.95,"n":19,"o":373.9812,"t":"2026-10-16T21:50:00Z","v":378,"vw":373.969774},{"c":374,"h":374,"l":374,"n":5,"o":374,"t":"2026-10-16T22:00:00Z","v":534,"vw":374},{"c":374.09,"h":374.09,"l":374.09,"n":7,"o":374.09,"t":"2026-10-16T22:05:00Z","v":109,"vw":374.09},{"c":373.93,"h":373.93,"l":373.93,"n":12,"o":373.93,"t":"2026-10-16T22:10:00Z","v":2507,"vw":373.93},{"c":374.02,"h":374.02,"l":374.02,"n":4,"o":374.02,"t":"2026-10-16T22:15:00Z","v":175,"vw":374.02},{"c":374,"h":374,"l":374,"n":2,"o":374,"t":"2026-10-16T22:20:00Z","v":42,"vw":374},{"c":373.96,"h":373.96,"l":373.85,"n":13,"o":373.95,"t":"2026-10-16T22:25:00Z","v":2557,"vw":373.9464},{"c":373.92,"h":373.92,"l":373.92,"n":6,"o":373.92,"t":"2026-10-16T22:30:00Z","v":104,"vw":373.92},{"c":373.9,"h":373.9,"l":373.9,"n":6,"o":373.9,"t":"2026-10-16T22:35:00Z","v":206,"vw":373.9},{"c":373.87,"h":373.93,"l":373.87,"n":17,"o":373.92,"t":"2026-10-16T22:40:00Z","v":377,"vw":373.914361},{"c":373.6856,"h":373.6856,"l":373.6856,"n":3,"o":373.6856,"t":"2026-10-16T22:45:00Z","v":80,"vw":373.6856},{"c":373.28,"h":373.28,"l":373.28,"n":6,"o":373.28,"t":"2026-10-16T22:50:00Z","v":106,"vw":373.28},{"c":373.75,"h":374.098,"l":373.52,"n":17,"o":374.098,"t":"2026-10-16T23:05:00Z","v":871,"vw":373.580581},{"c":373.54,"h":373.54,"l":373.54,"n":4,"o":373.54,"t":"2026-10-16T23:10:00Z","v":205,"vw":373.54},{"c":373.44,"h":373.54,"l":373.44,"n":18,"o":373.54,"t":"2026-10-16T23:15:00Z","v":787,"vw":373.528235},{"c":373.45,"h":373.54,"l":373.45,"n":10,"o":373.54,"t":"2026-10-16T23:20:00Z","v":1097,"vw":373.510777},{"c":373.35,"h":373.35,"l":373.35,"n":4,"o":373.35,"t":"2026-10-16T23:25:00Z","v":55,"vw":373.35},{"c":373.51,"h":373.51,"l":373.51,"n":5,"o":373.51,"t":"2026-10-16T23:30:00Z","v":51,"vw":373.51},{"c":373.5,"h":373.5,"l":373.5,"n":2,"o":373.5,"t":"2026-10-16T23:35:00Z","v":41,"vw":373.5},{"c":373.49,"h":373.49,"l":373.12,"n":8,"o":373.12,"t":"2026-10-16T23:45:00Z","v":376,"vw":373.172857},{"c":377.15,"h":377.2,"l":376.62,"n":205,"o":377.16,"t":"2026-10-19T08:00:00Z","v":2241,"vw":377.09584},{"c":375.7,"h":376.36,"l":375.57,"n":33,"o":376.15,"t":"2026-10-19T11:00:00Z","v":1398,"vw":375.74828},{"c":375.66,"h":375.73,"l":375.66,"n":12,"o":375.73,"t":"2026-10-19T11:05:00Z","v":274,"vw":375.71283},{"c":375.9,"h":375.9,"l":375.9,"n":5,"o":375.9,"t":"2026-10-19T11:10:00Z","v":69,"vw":375.9},{"c":375.88,"h":375.88,"l":375.6,"n":18,"o":375.6,"t":"2026-10-19T11:20:00Z","v":324,"vw":375.806316},{"c":375.85,"h":375.86,"l":375.85,"n":19,"o":375.85,"t":"2026-10-19T11:25:00Z","v":716,"vw":375.852542},{"c":375.8,"h":375.8,"l":375.8,"n":2,"o":375.8,"t":"2026-10-19T11:40:00Z","v":301,"vw":375.8},{"c":375.8,"h":375.8,"l":375.8,"n":9,"o":375.8,"t":"2026-10-19T11:45:00Z","v":169,"vw":375.8},{"c":376,"h":376,"l":375.794,"n":5,"o":375.794,"t":"2026-10-19T11:55:00Z","v":153,"vw":375.86705},{"c":376,"h":376,"l":375.9685,"n":35,"o":375.9685,"t":"2026-10-19T12:05:00Z","v":1220,"vw":375.971101},{"c":376.1448,"h":376.1448,"l":376.1448,"n":4,"o":376.1448,"t":"2026-10-19T12:10:00Z","v":72,"vw":376.1448},{"c":376.04,"h":376.2,"l":375.95,"n":35,"o":376.19,"t":"2026-10-19T12:15:00Z","v":658,"vw":376.01205},{"c":376.01,"h":376.03,"l":376.01,"n":10,"o":376.03,"t":"2026-10-19T12:20:00Z","v":287,"vw":376.015},{"c":376.25,"h":376.25,"l":376.25,"n":5,"o":376.25,"t":"2026-10-19T12:25:00Z","v":265,"vw":376.25},{"c":376.06,"h":376.2,"l":376.06,"n":8,"o":376.2,"t":"2026-10-19T12:30:00Z","v":168,"vw":376.112239},{"c":375.94,"h":376.18,"l":375.94,"n":32,"o":376.1,"t":"2026-10-19T12:35:00Z","v":1308,"vw":375.989022},{"c":375.94,"h":376.162,"l":375.84,"n":27,"o":376.162,"t":"2026-10-19T12:40:00Z","v":959,"vw":375.891899},{"c":375.86,"h":375.86,"l":375.85,"n":15,"o":375.851,"t":"2026-10-19T12:55:00Z","v":410,"vw":375.856188},{"c":376.0707,"h":376.0707,"l":376.0707,"n":6,"o":376.0707,"t":"2026-10-19T13:00:00Z","v":145,"vw":376.0707},{"c":376.2,"h":376.2,"l":376.01,"n":8,"o":376.1778,"t":"2026-10-19T13:10:00Z","v":677,"vw":376.177446},{"c":376.0496,"h":376.0496,"l":376.0496,"n":3,"o":376.0496,"t":"2026-10-19T13:15:00Z","v":155,"vw":376.0496},{"c":376.1201,"h":376.4,"l":375.88,"n":12792,"o":376.17,"t":"2026-10-19T13:30:00Z","v":260204,"vw":376.22624},{"c":375.99,"h":376.26,"l":375.79,"n":2365,"o":376.09,"t":"2026-10-19T13:35:00Z","v":79719,"vw":376.030601},{"c":375.79,"h":376.1,"l":375.74,"n":1779,"o":375.98,"t":"2026-10-19T13:40:00Z","v":28627,"vw":375.952044},{"c":375.68,"h":375.9,"l":375.6,"n":1642,"o":375.83,"t":"2026-10-19T13:45:00Z","v":33916,"vw":375.752886},{"c":375.535,"h":375.835,"l":375.435,"n":1340,"o":375.74,"t":"2026-10-19T13:50:00Z","v":26874,"vw":375.625317},{"c":375.49,"h":375.67,"l":375.33,"n":1365,"o":375.485,"t":"2026-10-19T13:55:00Z","v":27882,"vw":375.527226},{"c":375.37,"h":375.5699,"l":375.175,"n":1692,"o":375.455,"t":"2026-10-19T14:00:00Z","v":66181,"vw":375.360359},{"c":375.53,"h":375.6037,"l":375.325,"n":1499,"o":375.33,"t":"2026-10-19T14:05:00Z","v":36855,"vw":375.510336},{"c":376.335,"h":376.34,"l":375.5499,"n":1646,"o":375.56,"t":"2026-10-19T14:10:00Z","v":60241,"vw":375.768213},{"c":376.5,"h":376.7101,"l":376.37,"n":1870,"o":376.37,"t":"2026-10-19T14:15:00Z","v":53166,"vw":376.514361},{"c":376.5695,"h":376.5792,"l":376.36,"n":1433,"o":376.55,"t":"2026-10-19T14:20:00Z","v":30604,"vw":376.493092},{"c":376.4099,"h":376.57,"l":376.31,"n":1428,"o":376.5616,"t":"2026-10-19T14:25:00Z","v":76140,"vw":376.424808},{"c":375.825,"h":376.48,"l":375.74,"n":2187,"o":376.4,"t":"2026-10-19T14:30:00Z","v":50800,"vw":376.022105},{"c":375.89,"h":376.08,"l":375.785,"n":1733,"o":375.91,"t":"2026-10-19T14:35:00Z","v":31061,"vw":375.933478},{"c":375.895,"h":376.14,"l":375.82,"n":1276,"o":375.87,"t":"2026-10-19T14:40:00Z","v":37455,"vw":376.025016},{"c":376.06,"h":376.3,"l":375.91,"n":1233,"o":375.91,"t":"2026-10-19T14:45:00Z","v":62309,"vw":376.000652},{"c":376.17,"h":376.2,"l":375.88,"n":1310,"o":375.99,"t":"2026-10-19T14:50:00Z","v":103442,"vw":376.049578},{"c":376.285,"h":376.31,"l":376.16,"n":1255,"o":376.19,"t":"2026-10-19T14:55:00Z","v":30703,"vw":376.252634},{"c":376.52,"h":376.58,"l":376.29,"n":1358,"o":376.29,"t":"2026-10-19T15:00:00Z","v":39072,"vw":376.429458},{"c":376.56,"h":376.71,"l":376.44,"n":1417,"o":376.48,"t":"2026-10-19T15:05:00Z","v":36086,"vw":376.580332},{"c":376.6,"h":376.775,"l":376.4848,"n":1131,"o":376.56,"t":"2026-10-19T15:10:00Z","v":26741,"vw":376.589396},{"c":376.83,"h":376.94,"l":376.6,"n":1259,"o":376.6,"t":"2026-10-19T15:15:00Z","v":33437,"vw":376.780605},{"c":377.115,"h":377.15,"l":376.81,"n":1321,"o":376.84,"t":"2026-10-19T15:20:00Z","v":32072,"vw":376.939486},{"c":377.19,"h":377.35,"l":377.0536,"n":1164,"o":377.0901,"t":"2026-10-19T15:25:00Z","v":51776,"vw":377.222019},{"c":377.2,"h":377.23,"l":376.98,"n":1390,"o":377.2,"t":"2026-10-19T15:30:00Z","v":39696,"vw":377.154995},{"c":377.3299,"h":377.48,"l":377.1301,"n":1130,"o":377.18,"t":"2026-10-19T15:35:00Z","v":35531,"vw":377.243785},{"c":377.2445,"h":377.39,"l":377.2,"n":1149,"o":377.3,"t":"2026-10-19T15:40:00Z","v":30207,"vw":377.286221},{"c":377.2022,"h":377.29,"l":377.1,"n":1037,"o":377.261,"t":"2026-10-19T15:45:00Z","v":31826,"vw":377.202458},{"c":377.15,"h":377.2792,"l":377.11,"n":1041,"o":377.2137,"t":"2026-10-19T15:50:00Z","v":25498,"vw":377.214774},{"c":376.99,"h":377.29,"l":376.9609,"n":1238,"o":377.15,"t":"2026-10-19T15:55:00Z","v":34759,"vw":377.109224},{"c":376.485,"h":377.015,"l":376.2278,"n":1183,"o":377.015,"t":"2026-10-19T16:00:00Z","v":41108,"vw":376.471264},{"c":376.41,"h":376.56,"l":376.19,"n":1101,"o":376.55,"t":"2026-10-19T16:05:00Z","v":36777,"vw":376.366131},{"c":376.575,"h":376.665,"l":376.375,"n":1055,"o":376.3899,"t":"2026-10-19T16:10:00Z","v":21476,"vw":376.530363},{"c":376.495,"h":376.655,"l":376.46,"n":1028,"o":376.58,"t":"2026-10-19T16:15:00Z","v":15882,"vw":376.56588},{"c":376.405,"h":376.46,"l":376.29,"n":867,"o":376.43,"t":"2026-10-19T16:20:00Z","v":19262,"vw":376.359853},{"c":376.39,"h":376.43,"l":376.23,"n":687,"o":376.4,"t":"2026-10-19T16:25:00Z","v":15506,"vw":376.342164},{"c":376.34,"h":376.39,"l":376.12,"n":978,"o":376.39,"t":"2026-10-19T16:30:00Z","v":25338,"vw":376.251785},{"c":376.24,"h":376.37,"l":376.17,"n":1482,"o":376.335,"t":"2026-10-19T16:35:00Z","v":64904,"vw":376.223318},{"c":376.36,"h":376.385,"l":376.19,"n":749,"o":376.2352,"t":"2026-10-19T16:40:00Z","v":14329,"vw":376.303922},{"c":376.165,"h":376.37,"l":376.095,"n":761,"o":376.37,"t":"2026-10-19T16:45:00Z","v":14161,"vw":376.221319},{"c":376.02,"h":376.17,"l":376,"n":798,"o":376.14,"t":"2026-10-19T16:50:00Z","v":25350,"vw":376.110413},{"c":375.99,"h":376.13,"l":375.97,"n":689,"o":376.01,"t":"2026-10-19T16:55:00Z","v":15223,"vw":376.0376},{"c":376,"h":376.06,"l":375.895,"n":643,"o":375.975,"t":"2026-10-19T17:00:00Z","v":17816,"vw":375.977978},{"c":375.82,"h":376.019,"l":375.75,"n":637,"o":375.98,"t":"2026-10-19T17:05:00Z","v":18044,"vw":375.910362},{"c":375.98,"h":376.01,"l":375.7501,"n":681,"o":375.79,"t":"2026-10-19T17:10:00Z","v":20089,"vw":375.891907},{"c":375.96,"h":376.125,"l":375.9,"n":660,"o":375.96,"t":"2026-10-19T17:15:00Z","v":15351,"vw":375.985327},{"c":375.935,"h":375.96,"l":375.825,"n":652,"o":375.93,"t":"2026-10-19T17:20:00Z","v":12101,"vw":375.904598},{"c":375.98,"h":376.0937,"l":375.9,"n":713,"o":375.925,"t":"2026-10-19T17:25:00Z","v":24677,"vw":376.031765},{"c":375.97,"h":376.0294,"l":375.91,"n":1016,"o":375.9799,"t":"2026-10-19T17:30:00Z","v":10513,"vw":375.979142},{"c":375.93,"h":375.945,"l":375.785,"n":905,"o":375.94,"t":"2026-10-19T17:35:00Z","v":19879,"vw":375.882865},{"c":375.92,"h":376.12,"l":375.79,"n":1258,"o":375.92,"t":"2026-10-19T17:40:00Z","v":35978,"vw":375.944299},{"c":375.755,"h":375.93,"l":375.61,"n":1303,"o":375.9,"t":"2026-10-19T17:45:00Z","v":46265,"vw":375.810339},{"c":375.788,"h":375.88,"l":375.64,"n":17172,"o":375.735,"t":"2026-10-19T17:50:00Z","v":51142,"vw":375.755105},{"c":376.022,"h":376.0768,"l":375.73,"n":810,"o":375.82,"t":"2026-10-19T17:55:00Z","v":25750,"vw":375.923374},{"c":375.925,"h":376.1,"l":375.71,"n":1075,"o":376.065,"t":"2026-10-19T18:00:00Z","v":26685,"vw":375.915499},{"c":376.01,"h":376.01,"l":375.86,"n":689,"o":375.895,"t":"2026-10-19T18:05:00Z","v":17280,"vw":375.918233},{"c":376.108,"h":376.125,"l":375.9868,"n":645,"o":376.0152,"t":"2026-10-19T18:10:00Z","v":19347,"vw":376.057402},{"c":376.15,"h":376.21,"l":376.08,"n":660,"o":376.09,"t":"2026-10-19T18:15:00Z","v":20433,"vw":376.13926},{"c":375.9001,"h":376.1655,"l":375.89,"n":726,"o":376.135,"t":"2026-10-19T18:20:00Z","v":17274,"vw":376.039892},{"c":375.82,"h":375.93,"l":375.67,"n":728,"o":375.91,"t":"2026-10-19T18:25:00Z","v":19647,"vw":375.807429},{"c":375.65,"h":375.84,"l":375.64,"n":742,"o":375.8169,"t":"2026-10-19T18:30:00Z","v":12993,"vw":375.768332},{"c":375.9,"h":375.92,"l":375.58,"n":673,"o":375.62,"t":"2026-10-19T18:35:00Z","v":13916,"vw":375.793385},{"c":375.965,"h":375.97,"l":375.855,"n":677,"o":375.875,"t":"2026-10-19T18:40:00Z","v":17189,"vw":375.913496},{"c":376.01,"h":376.15,"l":375.98,"n":643,"o":375.98,"t":"2026-10-19T18:45:00Z","v":15980,"vw":376.081733},{"c":375.92,"h":376.06,"l":375.88,"n":718,"o":376.0151,"t":"2026-10-19T18:50:00Z","v":20787,"vw":376.005406},{"c":375.99,"h":376.06,"l":375.88,"n":1084,"o":375.89,"t":"2026-10-19T18:55:00Z","v":21640,"vw":375.998087},{"c":376.1658,"h":376.22,"l":376.0099,"n":648,"o":376.0099,"t":"2026-10-19T19:00:00Z","v":15660,"vw":376.098634},{"c":375.995,"h":376.24,"l":375.93,"n":1240,"o":376.2,"t":"2026-10-19T19:05:00Z","v":67381,"vw":376.06183},{"c":376.07,"h":376.09,"l":375.98,"n":761,"o":376.005,"t":"2026-10-19T19:10:00Z","v":20210,"vw":376.041343},{"c":376.33,"h":376.34,"l":376.05,"n":952,"o":376.07,"t":"2026-10-19T19:15:00Z","v":35052,"vw":376.148575},{"c":376.485,"h":376.485,"l":376.17,"n":1250,"o":376.3,"t":"2026-10-19T19:20:00Z","v":29308,"vw":376.264223},{"c":376.3,"h":376.51,"l":376.25,"n":711,"o":376.5,"t":"2026-10-19T19:25:00Z","v":21588,"vw":376.339511},{"c":376.3199,"h":376.34,"l":376.22,"n":976,"o":376.27,"t":"2026-10-19T19:30:00Z","v":35733,"vw":376.296324},{"c":376.39,"h":376.45,"l":376.3101,"n":769,"o":376.32,"t":"2026-10-19T19:35:00Z","v":16291,"vw":376.392662},{"c":376.3,"h":376.45,"l":376.26,"n":1018,"o":376.355,"t":"2026-10-19T19:40:00Z","v":21750,"vw":376.355035},{"c":376.17,"h":376.295,"l":376.11,"n":1317,"o":376.26,"t":"2026-10-19T19:45:00Z","v":23460,"vw":376.202884},{"c":375.77,"h":376.16,"l":375.5701,"n":2288,"o":376.16,"t":"2026-10-19T19:50:00Z","v":66007,"vw":375.800096},{"c":375.57,"h":375.87,"l":375.37,"n":2726,"o":375.78,"t":"2026-10-19T19:55:00Z","v":73246,"vw":375.635007},{"c":375.54,"h":375.54,"l":375.54,"n":22,"o":375.54,"t":"2026-10-19T20:00:00Z","v":70984,"vw":375.54},{"c":375.67,"h":375.6726,"l":375.67,"n":7,"o":375.6726,"t":"2026-10-19T20:05:00Z","v":254,"vw":375.670578},{"c":375.7,"h":375.7,"l":375.7,"n":3,"o":375.7,"t":"2026-10-19T20:10:00Z","v":55,"vw":375.7},{"c":375.61,"h":375.71,"l":375.61,"n":17,"o":375.71,"t":"2026-10-19T20:20:00Z","v":203,"vw":375.671224},{"c":375.9659,"h":375.9659,"l":375.9659,"n":5,"o":375.9659,"t":"2026-10-19T21:05:00Z","v":134,"vw":375.9659},{"c":376,"h":376,"l":375.91,"n":32,"o":375.95,"t":"2026-10-19T21:10:00Z","v":635,"vw":375.94714},{"c":376.25,"h":376.25,"l":376.25,"n":2,"o":376.25,"t":"2026-10-19T21:15:00Z","v":170,"vw":376.25},{"c":376.07,"h":376.07,"l":375.9,"n":11,"o":375.9,"t":"2026-10-19T21:20:00Z","v":350,"vw":375.949004},{"c":375.91,"h":376.13,"l":375.91,"n":14,"o":376.13,"t":"2026-10-19T21:25:00Z","v":864,"vw":375.93209},{"c":375.9,"h":375.91,"l":375.9,"n":16,"o":375.91,"t":"2026-10-19T21:30:00Z","v":1311,"vw":375.901251},{"c":375.7,"h":375.9,"l":375.7,"n":5,"o":375.9,"t":"2026-10-19T21:35:00Z","v":167,"vw":375.775},{"c":376.19,"h":376.19,"l":376.1704,"n":12,"o":376.1704,"t":"2026-10-19T21:40:00Z","v":318,"vw":376.1865},{"c":375.9,"h":375.9,"l":375.9,"n":4,"o":375.9,"t":"2026-10-19T22:00:00Z","v":133,"vw":375.9},{"c":376.25,"h":376.52,"l":376.25,"n":3,"o":376.52,"t":"2026-10-19T22:30:00Z","v":326,"vw":376.353846},{"c":376.25,"h":376.25,"l":376.25,"n":1,"o":376.25,"t":"2026-10-19T22:35:00Z","v":200,"vw":376.25},{"c":376.3398,"h":376.3398,"l":376.3398,"n":2,"o":376.3398,"t":"2026-10-19T23:00:00Z","v":278,"vw":376.3398},{"c":376.05,"h":376.05,"l":376.05,"n":7,"o":376.05,"t":"2026-10-19T23:15:00Z","v":308,"vw":376.05},{"c":376,"h":376,"l":376,"n":14,"o":376,"t":"2026-10-19T23:25:00Z","v":1870,"vw":376},{"c":376.1758,"h":376.1758,"l":376.1758,"n":2,"o":376.1758,"t":"2026-10-19T23:50:00Z","v":968,"vw":376.1758},{"c":376,"h":376.16,"l":376,"n":15,"o":376.15,"t":"2026-10-19T23:55:00Z","v":925,"vw":376.068208},{"c":375.5,"h":376.23,"l":375.5,"n":140,"o":376.23,"t":"2026-10-20T08:00:00Z","v":735,"vw":376.10851},{"c":375.515,"h":375.515,"l":375.515,"n":31,"o":375.515,"t":"2026-10-20T08:05:00Z","v":159,"vw":375.515},{"c":375.2789,"h":375.2789,"l":375.22,"n":74,"o":375.24,"t":"2026-10-20T09:05:00Z","v":651,"vw":375.257038},{"c":375.3,"h":375.3,"l":375.07,"n":27,"o":375.07,"t":"2026-10-20T09:15:00Z","v":270,"vw":375.2425},{"c":375.4,"h":375.4,"l":375.3,"n":5,"o":375.3,"t":"2026-10-20T11:05:00Z","v":1016,"vw":375.35},{"c":375.1,"h":375.1381,"l":375.1,"n":3,"o":375.1381,"t":"2026-10-20T11:10:00Z","v":297,"vw":375.105812},{"c":375.9407,"h":375.9407,"l":375.9407,"n":5,"o":375.9407,"t":"2026-10-20T11:15:00Z","v":58,"vw":375.9407},{"c":375.4,"h":376.3,"l":375.4,"n":5,"o":375.4,"t":"2026-10-20T11:20:00Z","v":303,"vw":375.7},{"c":375.4,"h":375.4,"l":375.2,"n":10,"o":375.2,"t":"2026-10-20T11:25:00Z","v":181,"vw":375.333333},{"c":375,"h":375.4,"l":375,"n":81,"o":375.24,"t":"2026-10-20T11:30:00Z","v":2405,"vw":375.053382},{"c":374.98,"h":375,"l":374.98,"n":70,"o":375,"t":"2026-10-20T11:35:00Z","v":1683,"vw":374.999059},{"c":375.3,"h":375.3,"l":375.3,"n":2,"o":375.3,"t":"2026-10-20T11:40:00Z","v":54,"vw":375.3},{"c":374.91,"h":374.92,"l":374.91,"n":16,"o":374.92,"t":"2026-10-20T11:45:00Z","v":361,"vw":374.913333},{"c":374.92,"h":374.92,"l":374.92,"n":2,"o":374.92,"t":"2026-10-20T11:50:00Z","v":46,"vw":374.92},{"c":374.53,"h":374.53,"l":374.53,"n":5,"o":374.53,"t":"2026-10-20T12:00:00Z","v":385,"vw":374.53},{"c":374.63,"h":374.6983,"l":374.63,"n":2,"o":374.6983,"t":"2026-10-20T12:05:00Z","v":700,"vw":374.678786},{"c":375,"h":375,"l":374.63,"n":11,"o":374.74,"t":"2026-10-20T12:10:00Z","v":253,"vw":374.739221},{"c":374.31,"h":374.96,"l":374.31,"n":27,"o":374.96,"t":"2026-10-20T12:25:00Z","v":502,"vw":374.438572},{"c":374.4,"h":374.4,"l":374.4,"n":4,"o":374.4,"t":"2026-10-20T12:30:00Z","v":256,"vw":374.4},{"c":374.75,"h":374.75,"l":374.75,"n":82,"o":374.75,"t":"2026-10-20T12:35:00Z","v":4563,"vw":374.75},{"c":375.145,"h":375.145,"l":374.75,"n":31,"o":374.75,"t":"2026-10-20T12:40:00Z","v":1584,"vw":374.785897},{"c":375.01,"h":375.125,"l":375,"n":60,"o":375.125,"t":"2026-10-20T12:45:00Z","v":5599,"vw":375.007465},{"c":375.11,"h":375.18,"l":375,"n":57,"o":375.18,"t":"2026-10-20T12:50:00Z","v":5609,"vw":375.029811},{"c":374.99,"h":375.13,"l":374.97,"n":15,"o":375.13,"t":"2026-10-20T12:55:00Z","v":465,"vw":374.996742},{"c":375.14,"h":375.14,"l":374.98,"n":26,"o":375.02,"t":"2026-10-20T13:00:00Z","v":718,"vw":375.035997},{"c":375.18,"h":375.29,"l":375.18,"n":28,"o":375.21,"t":"2026-10-20T13:05:00Z","v":1015,"vw":375.247402},{"c":375.24,"h":375.27,"l":375.22,"n":35,"o":375.25,"t":"2026-10-20T13:15:00Z","v":628,"vw":375.239599},{"c":375.062,"h":375.2731,"l":375.062,"n":12,"o":375.21,"t":"2026-10-20T13:20:00Z","v":674,"vw":375.180633},{"c":375.109,"h":375.5,"l":374.85,"n":6851,"o":375.31,"t":"2026-10-20T13:30:00Z","v":197306,"vw":375.166568},{"c":375.28,"h":375.43,"l":374.96,"n":1425,"o":375.06,"t":"2026-10-20T13:35:00Z","v":32948,"vw":375.231875},{"c":374.7201,"h":375.28,"l":374.59,"n":1886,"o":375.28,"t":"2026-10-20T13:40:00Z","v":46904,"vw":374.80903},{"c":375.5099,"h":375.565,"l":374.65,"n":1798,"o":374.66,"t":"2026-10-20T13:45:00Z","v":38789,"vw":375.161758},{"c":375.75,"h":375.97,"l":375.43,"n":1433,"o":375.46,"t":"2026-10-20T13:50:00Z","v":29561,"vw":375.707166},{"c":376.4881,"h":376.4891,"l":375.74,"n":1268,"o":375.749,"t":"2026-10-20T13:55:00Z","v":32941,"vw":376.067737},{"c":376.3592,"h":376.655,"l":376.275,"n":1504,"o":376.43,"t":"2026-10-20T14:00:00Z","v":36320,"vw":376.447551},{"c":376.77,"h":376.89,"l":376.29,"n":1249,"o":376.3,"t":"2026-10-20T14:05:00Z","v":40073,"vw":376.691855},{"c":376.9301,"h":376.965,"l":376.69,"n":1236,"o":376.79,"t":"2026-10-20T14:10:00Z","v":32190,"vw":376.793054},{"c":377.335,"h":377.38,"l":376.93,"n":1175,"o":376.93,"t":"2026-10-20T14:15:00Z","v":27760,"vw":377.15927},{"c":377.83,"h":377.8781,"l":377.3,"n":1209,"o":377.33,"t":"2026-10-20T14:20:00Z","v":62776,"vw":377.48714},{"c":378.37,"h":378.37,"l":377.68,"n":1127,"o":377.825,"t":"2026-10-20T14:25:00Z","v":20477,"vw":378.009687},{"c":378.085,"h":378.6499,"l":377.955,"n":1647,"o":378.35,"t":"2026-10-20T14:30:00Z","v":87382,"vw":378.180293},{"c":378.01,"h":378.14,"l":377.95,"n":1118,"o":378.0575,"t":"2026-10-20T14:35:00Z","v":22641,"vw":378.044434},{"c":378.32,"h":378.45,"l":377.9999,"n":1111,"o":378.05,"t":"2026-10-20T14:40:00Z","v":29630,"vw":378.233586},{"c":378.2572,"h":378.5328,"l":378.2,"n":983,"o":378.2365,"t":"2026-10-20T14:45:00Z","v":30462,"vw":378.375982},{"c":378.52,"h":378.565,"l":378.18,"n":787,"o":378.28,"t":"2026-10-20T14:50:00Z","v":23041,"vw":378.413513},{"c":378.49,"h":378.71,"l":378.44,"n":959,"o":378.49,"t":"2026-10-20T14:55:00Z","v":64169,"vw":378.50635},{"c":378.15,"h":378.5,"l":378.115,"n":1001,"o":378.41,"t":"2026-10-20T15:00:00Z","v":27370,"vw":378.35133},{"c":378.1599,"h":378.26,"l":378.085,"n":809,"o":378.14,"t":"2026-10-20T15:05:00Z","v":22356,"vw":378.155833},{"c":376.92,"h":378.1028,"l":376.6962,"n":1699,"o":378.1,"t":"2026-10-20T15:10:00Z","v":51738,"vw":377.422462},{"c":377.58,"h":377.6437,"l":377.015,"n":1053,"o":377.11,"t":"2026-10-20T15:15:00Z","v":35183,"vw":377.335937},{"c":377.32,"h":377.6,"l":377.18,"n":777,"o":377.5,"t":"2026-10-20T15:20:00Z","v":13958,"vw":377.411551},{"c":377.2784,"h":377.42,"l":377.21,"n":870,"o":377.345,"t":"2026-10-20T15:25:00Z","v":16460,"vw":377.294155},{"c":377,"h":377.2801,"l":376.9102,"n":1139,"o":377.2801,"t":"2026-10-20T15:30:00Z","v":24882,"vw":377.058804},{"c":377.08,"h":377.15,"l":376.95,"n":816,"o":377.0768,"t":"2026-10-20T15:35:00Z","v":19079,"vw":377.035506},{"c":377.41,"h":377.57,"l":377.11,"n":757,"o":377.11,"t":"2026-10-20T15:40:00Z","v":16670,"vw":377.338586},{"c":377.2701,"h":377.395,"l":377.11,"n":686,"o":377.35,"t":"2026-10-20T15:45:00Z","v":25910,"vw":377.290483},{"c":377.595,"h":377.61,"l":377.12,"n":764,"o":377.255,"t":"2026-10-20T15:50:00Z","v":26591,"vw":377.301402},{"c":377.5307,"h":377.6154,"l":377.375,"n":703,"o":377.6,"t":"2026-10-20T15:55:00Z","v":17045,"vw":377.529588},{"c":377.19,"h":377.61,"l":377.16,"n":1242,"o":377.54,"t":"2026-10-20T16:00:00Z","v":39711,"vw":377.267035},{"c":377.3,"h":377.4997,"l":377.1901,"n":898,"o":377.25,"t":"2026-10-20T16:05:00Z","v":19916,"vw":377.382354},{"c":377.21,"h":377.295,"l":377.064,"n":848,"o":377.2501,"t":"2026-10-20T16:10:00Z","v":14984,"vw":377.198452},{"c":376.795,"h":377.28,"l":376.76,"n":946,"o":377.27,"t":"2026-10-20T16:15:00Z","v":18051,"vw":377.075968},{"c":376.92,"h":377.0437,"l":376.76,"n":644,"o":376.81,"t":"2026-10-20T16:20:00Z","v":21673,"vw":376.904804},{"c":377.18,"h":377.2788,"l":376.85,"n":809,"o":376.96,"t":"2026-10-20T16:25:00Z","v":22542,"vw":377.061609},{"c":377.25,"h":377.35,"l":377.145,"n":724,"o":377.2199,"t":"2026-10-20T16:30:00Z","v":27733,"vw":377.256609},{"c":377.37,"h":377.49,"l":377.2301,"n":720,"o":377.24,"t":"2026-10-20T16:35:00Z","v":29681,"vw":377.390721},{"c":377.225,"h":377.46,"l":377.17,"n":653,"o":377.31,"t":"2026-10-20T16:40:00Z","v":20350,"vw":377.369968},{"c":377.33,"h":377.39,"l":377.09,"n":636,"o":377.26,"t":"2026-10-20T16:45:00Z","v":16539,"vw":377.287068},{"c":376.785,"h":377.31,"l":376.75,"n":732,"o":377.3,"t":"2026-10-20T16:50:00Z","v":28581,"vw":377.109081},{"c":376.91,"h":377.0168,"l":376.855,"n":610,"o":376.9,"t":"2026-10-20T16:55:00Z","v":14676,"vw":376.907364},{"c":376.93,"h":377.05,"l":376.71,"n":1157,"o":376.94,"t":"2026-10-20T17:00:00Z","v":37269,"vw":376.906653},{"c":376.86,"h":376.9574,"l":376.76,"n":652,"o":376.925,"t":"2026-10-20T17:05:00Z","v":18814,"vw":376.878525},{"c":376.97,"h":377.02,"l":376.8,"n":619,"o":376.86,"t":"2026-10-20T17:10:00Z","v":13359,"vw":376.950109},{"c":377.0341,"h":377.1,"l":376.9638,"n":540,"o":376.97,"t":"2026-10-20T17:15:00Z","v":16949,"vw":377.009507},{"c":377.28,"h":377.3676,"l":377.025,"n":524,"o":377.025,"t":"2026-10-20T17:20:00Z","v":12519,"vw":377.273173},{"c":377.3897,"h":377.3897,"l":377.22,"n":573,"o":377.28,"t":"2026-10-20T17:25:00Z","v":15014,"vw":377.285698},{"c":377.35,"h":377.48,"l":377.28,"n":1114,"o":377.39,"t":"2026-10-20T17:30:00Z","v":21520,"vw":377.441932},{"c":377.4,"h":377.41,"l":377.32,"n":729,"o":377.34,"t":"2026-10-20T17:35:00Z","v":17814,"vw":377.367065},{"c":377.4,"h":377.49,"l":377.3672,"n":639,"o":377.4287,"t":"2026-10-20T17:40:00Z","v":13006,"vw":377.450934},{"c":377.42,"h":377.518,"l":377.3607,"n":568,"o":377.43,"t":"2026-10-20T17:45:00Z","v":18036,"vw":377.439261},{"c":377.59,"h":377.61,"l":377.3901,"n":9230,"o":377.4201,"t":"2026-10-20T17:50:00Z","v":33869,"vw":377.487514},{"c":377.4285,"h":377.57,"l":377.33,"n":573,"o":377.57,"t":"2026-10-20T17:55:00Z","v":14770,"vw":377.464077},{"c":377.29,"h":377.52,"l":377.2801,"n":522,"o":377.44,"t":"2026-10-20T18:00:00Z","v":20337,"vw":377.379029},{"c":377.41,"h":377.46,"l":377.26,"n":589,"o":377.295,"t":"2026-10-20T18:05:00Z","v":16820,"vw":377.3428},{"c":377.485,"h":377.53,"l":377.415,"n":565,"o":377.42,"t":"2026-10-20T18:10:00Z","v":16062,"vw":377.46869},{"c":377.39,"h":377.539,"l":377.39,"n":690,"o":377.5,"t":"2026-10-20T18:15:00Z","v":13606,"vw":377.480403},{"c":377.2499,"h":377.3923,"l":377.2499,"n":538,"o":377.36,"t":"2026-10-20T18:20:00Z","v":14944,"vw":377.329441},{"c":377.27,"h":377.29,"l":377.155,"n":626,"o":377.235,"t":"2026-10-20T18:25:00Z","v":16894,"vw":377.247379},{"c":377,"h":377.2837,"l":377,"n":690,"o":377.2837,"t":"2026-10-20T18:30:00Z","v":25470,"vw":377.187335},{"c":376.9899,"h":377.0291,"l":376.925,"n":717,"o":377,"t":"2026-10-20T18:35:00Z","v":21693,"vw":376.976878},{"c":376.75,"h":377.0353,"l":376.71,"n":759,"o":376.96,"t":"2026-10-20T18:40:00Z","v":19095,"vw":376.896929},{"c":376.98,"h":377.075,"l":376.79,"n":656,"o":376.79,"t":"2026-10-20T18:45:00Z","v":14705,"vw":376.969183},{"c":377.14,"h":377.14,"l":376.9548,"n":545,"o":376.99,"t":"2026-10-20T18:50:00Z","v":12482,"vw":377.01706},{"c":377.04,"h":377.27,"l":377.03,"n":629,"o":377.222,"t":"2026-10-20T18:55:00Z","v":21600,"vw":377.125948},{"c":377.065,"h":377.18,"l":377.04,"n":747,"o":377.05,"t":"2026-10-20T19:00:00Z","v":19856,"vw":377.12096},{"c":377.0922,"h":377.2052,"l":377.05,"n":881,"o":377.078,"t":"2026-10-20T19:05:00Z","v":35792,"vw":377.149087},{"c":376.96,"h":377.11,"l":376.955,"n":697,"o":377.08,"t":"2026-10-20T19:10:00Z","v":28698,"vw":377.058399},{"c":376.95,"h":377.01,"l":376.92,"n":550,"o":376.95,"t":"2026-10-20T19:15:00Z","v":22039,"vw":376.973895},{"c":376.68,"h":376.99,"l":376.61,"n":628,"o":376.97,"t":"2026-10-20T19:20:00Z","v":17562,"vw":376.754945},{"c":376.75,"h":376.92,"l":376.67,"n":607,"o":376.67,"t":"2026-10-20T19:25:00Z","v":15433,"vw":376.795633},{"c":376.9499,"h":376.96,"l":376.66,"n":686,"o":376.72,"t":"2026-10-20T19:30:00Z","v":23786,"vw":376.877011},{"c":376.685,"h":376.94,"l":376.59,"n":765,"o":376.92,"t":"2026-10-20T19:35:00Z","v":26190,"vw":376.756767},{"c":376.91,"h":376.969,"l":376.64,"n":941,"o":376.68,"t":"2026-10-20T19:40:00Z","v":24499,"vw":376.835931},{"c":376.95,"h":377.01,"l":376.86,"n":788,"o":376.88,"t":"2026-10-20T19:45:00Z","v":36102,"vw":376.920022},{"c":376.95,"h":377.0299,"l":376.745,"n":886,"o":376.94,"t":"2026-10-20T19:50:00Z","v":30598,"vw":376.889896},{"c":377.17,"h":377.17,"l":376.8299,"n":1991,"o":376.96,"t":"2026-10-20T19:55:00Z","v":87724,"vw":376.906604},{"c":377.09,"h":377.15,"l":377.09,"n":17,"o":377.09,"t":"2026-10-20T20:00:00Z","v":18692,"vw":377.090514},{"c":377.5,"h":377.55,"l":377.5,"n":12,"o":377.55,"t":"2026-10-20T20:15:00Z","v":174,"vw":377.518553},{"c":377.5,"h":377.5,"l":377.5,"n":4,"o":377.5,"t":"2026-10-20T20:30:00Z","v":119,"vw":377.5},{"c":377.7,"h":377.7,"l":377.7,"n":5,"o":377.7,"t":"2026-10-20T20:35:00Z","v":125,"vw":377.7},{"c":377.82,"h":377.82,"l":377.81,"n":38,"o":377.82,"t":"2026-10-20T20:45:00Z","v":703,"vw":377.817931},{"c":378,"h":378,"l":378,"n":22,"o":378,"t":"2026-10-20T20:50:00Z","v":598,"vw":378},{"c":378.3,"h":378.3,"l":378.24,"n":9,"o":378.24,"t":"2026-10-20T21:00:00Z","v":400,"vw":378.280102},{"c":378.3788,"h":378.4275,"l":378.3788,"n":8,"o":378.4,"t":"2026-10-20T21:05:00Z","v":316,"vw":378.4021},{"c":378.18,"h":378.28,"l":378.18,"n":18,"o":378.25,"t":"2026-10-20T21:10:00Z","v":461,"vw":378.235287},{"c":378.2781,"h":378.3,"l":378.15,"n":8,"o":378.15,"t":"2026-10-20T21:15:00Z","v":410,"vw":378.230144},{"c":378.1401,"h":378.1401,"l":378.1401,"n":5,"o":378.1401,"t":"2026-10-20T21:20:00Z","v":155,"vw":378.1401},{"c":378.2,"h":378.2,"l":378.2,"n":2,"o":378.2,"t":"2026-10-20T21:25:00Z","v":125,"vw":378.2},{"c":378.18,"h":378.18,"l":378.18,"n":4,"o":378.18,"t":"2026-10-20T21:30:00Z","v":268,"vw":378.18},{"c":378.25,"h":378.25,"l":378.25,"n":5,"o":378.25,"t":"2026-10-20T21:35:00Z","v":112,"vw":378.25},{"c":378.42,"h":378.42,"l":378.35,"n":42,"o":378.35,"t":"2026-10-20T22:00:00Z","v":2257,"vw":378.385264},{"c":378.35,"h":378.38,"l":378.3181,"n":5,"o":378.3181,"t":"2026-10-20T22:05:00Z","v":2335,"vw":378.359676},{"c":378.36,"h":378.36,"l":378.36,"n":2,"o":378.36,"t":"2026-10-20T22:15:00Z","v":71,"vw":378.36},{"c":378.39,"h":378.39,"l":378.36,"n":6,"o":378.36,"t":"2026-10-20T22:25:00Z","v":328,"vw":378.369623},{"c":378.1665,"h":378.1665,"l":378.1665,"n":2,"o":378.1665,"t":"2026-10-20T22:30:00Z","v":269,"vw":378.1665},{"c":378.3815,"h":378.3815,"l":378.3803,"n":3,"o":378.3803,"t":"2026-10-20T22:35:00Z","v":111,"vw":378.381064},{"c":378.12,"h":378.21,"l":378.12,"n":43,"o":378.21,"t":"2026-10-20T22:40:00Z","v":347,"vw":378.169177},{"c":378.12,"h":378.12,"l":378.12,"n":10,"o":378.12,"t":"2026-10-20T22:45:00Z","v":132,"vw":378.12},{"c":378.3591,"h":378.3591,"l":378.05,"n":20,"o":378.12,"t":"2026-10-20T22:50:00Z","v":1531,"vw":378.160956},{"c":377.87,"h":377.87,"l":377.87,"n":2,"o":377.87,"t":"2026-10-20T23:05:00Z","v":51,"vw":377.87},{"c":377.9,"h":377.92,"l":377.9,"n":4,"o":377.9,"t":"2026-10-20T23:30:00Z","v":300,"vw":377.908772},{"c":377.9,"h":378,"l":377.9,"n":2,"o":378,"t":"2026-10-20T23:35:00Z","v":111,"vw":377.954955},{"c":377.96,"h":377.9874,"l":377.96,"n":5,"o":377.9874,"t":"2026-10-20T23:45:00Z","v":1077,"vw":377.985512},{"c":377.9861,"h":377.9861,"l":377.9861,"n":2,"o":377.9861,"t":"2026-10-20T23:50:00Z","v":180,"vw":377.9861},{"c":377.9737,"h":377.9737,"l":377.9737,"n":2,"o":377.9737,"t":"2026-10-20T23:55:00Z","v":110,"vw":377.9737},{"c":378.19,"h":378.19,"l":377.72,"n":172,"o":378.19,"t":"2026-10-21T08:00:00Z","v":1283,"vw":377.957197},{"c":378,"h":378,"l":378,"n":1,"o":378,"t":"2026-10-21T10:25:00Z","v":134,"vw":378},{"c":377.85,"h":377.98,"l":377.85,"n":15,"o":377.98,"t":"2026-10-21T11:00:00Z","v":309,"vw":377.95095},{"c":377.85,"h":377.85,"l":377.7662,"n":146,"o":377.7662,"t":"2026-10-21T11:05:00Z","v":2218,"vw":377.841885},{"c":377.8,"h":377.9794,"l":377.8,"n":12,"o":377.9794,"t":"2026-10-21T11:10:00Z","v":188,"vw":377.852},{"c":378.4,"h":378.4,"l":378,"n":9,"o":378,"t":"2026-10-21T11:20:00Z","v":260,"vw":378.15283},{"c":378.4225,"h":378.4225,"l":378.1186,"n":80,"o":378.12,"t":"2026-10-21T11:35:00Z","v":485,"vw":378.316726},{"c":378,"h":378,"l":378,"n":12,"o":378,"t":"2026-10-21T11:40:00Z","v":150,"vw":378},{"c":377.8464,"h":377.8464,"l":377.8464,"n":3,"o":377.8464,"t":"2026-10-21T11:45:00Z","v":78,"vw":377.8464},{"c":377.89,"h":377.89,"l":377.89,"n":7,"o":377.89,"t":"2026-10-21T12:05:00Z","v":248,"vw":377.89},{"c":378.11,"h":378.11,"l":378.1,"n":3,"o":378.1,"t":"2026-10-21T12:10:00Z","v":95,"vw":378.104301},{"c":378,"h":378,"l":377.98,"n":56,"o":378,"t":"2026-10-21T12:15:00Z","v":1561,"vw":377.992857},{"c":378.1949,"h":378.269,"l":378.1,"n":11,"o":378.269,"t":"2026-10-21T12:40:00Z","v":1083,"vw":378.188259},{"c":378.28,"h":378.28,"l":378.25,"n":5,"o":378.25,"t":"2026-10-21T12:50:00Z","v":713,"vw":378.252535},{"c":378.18,"h":378.3,"l":378.18,"n":11,"o":378.3,"t":"2026-10-21T13:00:00Z","v":228,"vw":378.23},{"c":378.2,"h":378.2,"l":378.2,"n":4,"o":378.2,"t":"2026-10-21T13:10:00Z","v":217,"vw":378.2},{"c":378.34,"h":378.34,"l":378.3,"n":7,"o":378.3,"t":"2026-10-21T13:15:00Z","v":464,"vw":378.336364},{"c":378.3947,"h":378.4041,"l":378.3947,"n":4,"o":378.4041,"t":"2026-10-21T13:20:00Z","v":909,"vw":378.403056},{"c":378.2472,"h":378.2472,"l":378.2472,"n":2,"o":378.2472,"t":"2026-10-21T13:25:00Z","v":52,"vw":378.2472},{"c":377.87,"h":378.88,"l":377.67,"n":6290,"o":378.34,"t":"2026-10-21T13:30:00Z","v":138923,"vw":378.115427},{"c":378.29,"h":378.29,"l":377.81,"n":1230,"o":377.885,"t":"2026-10-21T13:35:00Z","v":27174,"vw":377.976161},{"c":377.875,"h":378.39,"l":377.7,"n":1956,"o":378.26,"t":"2026-10-21T13:40:00Z","v":48496,"vw":378.049109},{"c":378.44,"h":378.45,"l":377.87,"n":1128,"o":377.9,"t":"2026-10-21T13:45:00Z","v":23490,"vw":378.237961},{"c":378.12,"h":378.4,"l":377.99,"n":1293,"o":378.39,"t":"2026-10-21T13:50:00Z","v":28872,"vw":378.250949},{"c":378.15,"h":378.44,"l":378.125,"n":1094,"o":378.125,"t":"2026-10-21T13:55:00Z","v":74932,"vw":378.377681},{"c":377.72,"h":378.23,"l":377.72,"n":1419,"o":378.135,"t":"2026-10-21T14:00:00Z","v":39403,"vw":378.021201},{"c":377.2,"h":377.7277,"l":377.2,"n":1307,"o":377.709,"t":"2026-10-21T14:05:00Z","v":44150,"vw":377.401014},{"c":377.23,"h":377.355,"l":377.0601,"n":1240,"o":377.3,"t":"2026-10-21T14:10:00Z","v":51930,"vw":377.239018},{"c":377.27,"h":377.3851,"l":377.14,"n":864,"o":377.2299,"t":"2026-10-21T14:15:00Z","v":19382,"vw":377.283997},{"c":377.48,"h":377.58,"l":377.14,"n":1071,"o":377.29,"t":"2026-10-21T14:20:00Z","v":70092,"vw":377.246529},{"c":377.49,"h":377.7,"l":377.34,"n":932,"o":377.455,"t":"2026-10-21T14:25:00Z","v":27929,"vw":377.500951},{"c":377.86,"h":377.91,"l":377.55,"n":1298,"o":377.59,"t":"2026-10-21T14:30:00Z","v":45425,"vw":377.813569},{"c":377.66,"h":377.9,"l":377.595,"n":1014,"o":377.83,"t":"2026-10-21T14:35:00Z","v":18470,"vw":377.754014},{"c":377.98,"h":378.06,"l":377.6226,"n":959,"o":377.63,"t":"2026-10-21T14:40:00Z","v":26899,"vw":377.845666},{"c":378.35,"h":378.4,"l":377.97,"n":859,"o":377.98,"t":"2026-10-21T14:45:00Z","v":64901,"vw":378.226062},{"c":378.2372,"h":378.424,"l":378.1906,"n":764,"o":378.3308,"t":"2026-10-21T14:50:00Z","v":17930,"vw":378.316896},{"c":378.2513,"h":378.36,"l":378.1101,"n":793,"o":378.23,"t":"2026-10-21T14:55:00Z","v":67793,"vw":378.295103},{"c":378.2501,"h":378.32,"l":378.136,"n":913,"o":378.23,"t":"2026-10-21T15:00:00Z","v":34397,"vw":378.266147},{"c":378.28,"h":378.35,"l":378.21,"n":692,"o":378.3,"t":"2026-10-21T15:05:00Z","v":14939,"vw":378.27473},{"c":378.475,"h":378.5,"l":378.3,"n":688,"o":378.405,"t":"2026-10-21T15:10:00Z","v":65978,"vw":378.364773},{"c":378.28,"h":378.58,"l":378.28,"n":703,"o":378.4899,"t":"2026-10-21T15:15:00Z","v":17821,"vw":378.434412},{"c":378.42,"h":378.545,"l":378.24,"n":737,"o":378.31,"t":"2026-10-21T15:20:00Z","v":15215,"vw":378.410238},{"c":378.77,"h":378.81,"l":378.4,"n":926,"o":378.41,"t":"2026-10-21T15:25:00Z","v":25937,"vw":378.600801},{"c":378.79,"h":378.84,"l":378.7108,"n":805,"o":378.765,"t":"2026-10-21T15:30:00Z","v":221009,"vw":378.776159},{"c":379.04,"h":379.1,"l":378.77,"n":881,"o":378.79,"t":"2026-10-21T15:35:00Z","v":21834,"vw":378.97569},{"c":379.01,"h":379.06,"l":378.95,"n":840,"o":379.02,"t":"2026-10-21T15:40:00Z","v":26910,"vw":379.005174},{"c":379.15,"h":379.16,"l":379.0499,"n":766,"o":379.0499,"t":"2026-10-21T15:45:00Z","v":18731,"vw":379.111922},{"c":379.055,"h":379.18,"l":379.055,"n":680,"o":379.15,"t":"2026-10-21T15:50:00Z","v":14130,"vw":379.102148},{"c":379.0701,"h":379.14,"l":379.04,"n":811,"o":379.0401,"t":"2026-10-21T15:55:00Z","v":19384,"vw":379.082661},{"c":379,"h":379.0999,"l":378.9508,"n":771,"o":379.04,"t":"2026-10-21T16:00:00Z","v":24001,"vw":379.056838},{"c":378.9,"h":379.06,"l":378.85,"n":789,"o":378.99,"t":"2026-10-21T16:05:00Z","v":19498,"vw":378.972874},{"c":379,"h":379.02,"l":378.8786,"n":676,"o":378.91,"t":"2026-10-21T16:10:00Z","v":11342,"vw":378.950259},{"c":378.9901,"h":379.0499,"l":378.95,"n":592,"o":379.02,"t":"2026-10-21T16:15:00Z","v":13622,"vw":379.008908},{"c":378.9401,"h":379.0499,"l":378.9201,"n":551,"o":378.99,"t":"2026-10-21T16:20:00Z","v":14842,"vw":378.984061},{"c":378.875,"h":378.95,"l":378.76,"n":670,"o":378.95,"t":"2026-10-21T16:25:00Z","v":19057,"vw":378.88273},{"c":378.87,"h":378.935,"l":378.82,"n":493,"o":378.91,"t":"2026-10-21T16:30:00Z","v":16388,"vw":378.870073},{"c":379.58,"h":379.65,"l":378.81,"n":1334,"o":378.8501,"t":"2026-10-21T16:35:00Z","v":59619,"vw":378.934694},{"c":379.265,"h":379.6951,"l":379.125,"n":769,"o":379.6951,"t":"2026-10-21T16:40:00Z","v":17814,"vw":379.246408},{"c":379.2,"h":379.29,"l":379.11,"n":622,"o":379.205,"t":"2026-10-21T16:45:00Z","v":15101,"vw":379.198225},{"c":379.435,"h":379.44,"l":379.22,"n":689,"o":379.22,"t":"2026-10-21T16:50:00Z","v":18866,"vw":379.355328},{"c":379.42,"h":379.5,"l":379.4,"n":471,"o":379.48,"t":"2026-10-21T16:55:00Z","v":10008,"vw":379.445489},{"c":379.38,"h":379.465,"l":379.29,"n":534,"o":379.38,"t":"2026-10-21T17:00:00Z","v":12462,"vw":379.380297},{"c":379.61,"h":379.64,"l":379.365,"n":520,"o":379.38,"t":"2026-10-21T17:05:00Z","v":10651,"vw":379.52169},{"c":379.615,"h":379.66,"l":379.545,"n":678,"o":379.595,"t":"2026-10-21T17:10:00Z","v":46574,"vw":379.634655},{"c":379.7,"h":379.74,"l":379.585,"n":570,"o":379.6,"t":"2026-10-21T17:15:00Z","v":17887,"vw":379.68437},{"c":379.69,"h":379.785,"l":379.6382,"n":555,"o":379.705,"t":"2026-10-21T17:20:00Z","v":14838,"vw":379.723396},{"c":379.635,"h":379.685,"l":379.59,"n":463,"o":379.635,"t":"2026-10-21T17:25:00Z","v":9065,"vw":379.619554},{"c":379.47,"h":379.65,"l":379.42,"n":1019,"o":379.6401,"t":"2026-10-21T17:30:00Z","v":19832,"vw":379.503911},{"c":379.5093,"h":379.56,"l":379.475,"n":901,"o":379.475,"t":"2026-10-21T17:35:00Z","v":15581,"vw":379.516329},{"c":379.64,"h":379.74,"l":379.51,"n":493,"o":379.51,"t":"2026-10-21T17:40:00Z","v":20139,"vw":379.660727},{"c":379.7,"h":379.705,"l":379.58,"n":476,"o":379.655,"t":"2026-10-21T17:45:00Z","v":12723,"vw":379.63063}],"history":[{"c":287.98,"h":288.8,"l":286.6395,"n":69613,"o":288.51,"t":"2024-10-21T04:00:00Z","v":2320088,"vw":287.807061},{"c":287.65,"h":288.2499,"l":286.47,"n":51421,"o":286.9,"t":"2024-10-22T04:00:00Z","v":2029044,"vw":287.29285},{"c":285.05,"h":286.9052,"l":283.34,"n":70990,"o":286.77,"t":"2024-10-23T04:00:00Z","v":2637314,"vw":285.293197},{"c":285.81,"h":286.175,"l":284.47,"n":47211,"o":286.12,"t":"2024-10-24T04:00:00Z","v":2235978,"vw":285.568981},{"c":285.54,"h":288.25,"l":285.05,"n":58832,"o":287.03,"t":"2024-10-25T04:00:00Z","v":2813744,"vw":286.632317},{"c":286.7,"h":287.48,"l":286.5625,"n":52637,"o":287.06,"t":"2024-10-28T04:00:00Z","v":1874278,"vw":287.045016},{"c":287.08,"h":287.65,"l":285.45,"n":48907,"o":286.27,"t":"2024-10-29T04:00:00Z","v":2503356,"vw":286.735666},{"c":286.37,"h":288.1,"l":286.0322,"n":52317,"o":286.98,"t":"2024-10-30T04:00:00Z","v":2204072,"vw":287.257935},{"c":281.03,"h":284.78,"l":280.96,"n":86592,"o":284.78,"t":"2024-10-31T04:00:00Z","v":3027448,"vw":282.523165},{"c":282.23,"h":284.49,"l":281.96,"n":70731,"o":282.52,"t":"2024-11-01T04:00:00Z","v":2449367,"vw":283.077958},{"c":281.72,"h":283.07,"l":280.865,"n":68707,"o":282.17,"t":"2024-11-04T05:00:00Z","v":2383851,"vw":282.152652},{"c":285.3,"h":285.3,"l":282.01,"n":46982,"o":282.11,"t":"2024-11-05T05:00:00Z","v":2060261,"vw":284.127634},{"c":293.28,"h":293.61,"l":290.21,"n":90685,"o":292.3,"t":"2024-11-06T05:00:00Z","v":5676826,"vw":292.075006},{"c":295.33,"h":295.9,"l":294.01,"n":75096,"o":294.02,"t":"2024-11-07T05:00:00Z","v":4108983,"vw":294.881635},{"c":296.71,"h":297.37,"l":295.5137,"n":66491,"o":295.61,"t":"2024-11-08T05:00:00Z","v":4142370,"vw":296.385255},{"c":297.54,"h":298.12,"l":296.76,"n":69690,"o":297.93,"t":"2024-11-11T05:00:00Z","v":3200894,"vw":297.63278},{"c":296.37,"h":297.78,"l":295.09,"n":66421,"o":297.42,"t":"2024-11-12T05:00:00Z","v":3474754,"vw":296.72182},{"c":296.23,"h":297.55,"l":295.62,"n":65923,"o":296.8,"t":"2024-11-13T05:00:00Z","v":2829056,"vw":296.72558},{"c":294.04,"h":296.61,"l":293.72,"n":61802,"o":296.5,"t":"2024-11-14T05:00:00Z","v":3280837,"vw":295.299565},{"c":290.31,"h":292.61,"l":289.35,"n":92310,"o":292.51,"t":"2024-11-15T05:00:00Z","v":4025769,"vw":290.516271},{"c":291.49,"h":292.24,"l":290.13,"n":72133,"o":290.64,"t":"2024-11-18T05:00:00Z","v":2992125,"vw":291.315262},{"c":292.83,"h":293.09,"l":289.45,"n":54677,"o":289.9,"t":"2024-11-19T05:00:00Z","v":2342168,"vw":291.571733},{"c":293,"h":293.16,"l":290.135,"n":53048,"o":292.92,"t":"2024-11-20T05:00:00Z","v":2669621,"vw":291.595064},{"c":295.05,"h":295.77,"l":291.95,"n":51022,"o":294.53,"t":"2024-11-21T05:00:00Z","v":2560659,"vw":294.489222},{"c":296.51,"h":296.81,"l":295.13,"n":54037,"o":295.13,"t":"2024-11-22T05:00:00Z","v":2639817,"vw":296.132266},{"c":297.96,"h":299.47,"l":296.9,"n":71553,"o":298.67,"t":"2024-11-25T05:00:00Z","v":3384633,"vw":298.256287},{"c":299.05,"h":299.385,"l":297.87,"n":53327,"o":298.43,"t":"2024-11-26T05:00:00Z","v":3292833,"vw":298.635823},{"c":298.2,"h":299.47,"l":297.4017,"n":53192,"o":299.13,"t":"2024-11-27T05:00:00Z","v":2730493,"vw":298.412255},{"c":299.86,"h":300.38,"l":298.71,"n":41758,"o":298.94,"t":"2024-11-29T05:00:00Z","v":1811915,"vw":299.687482},{"c":300.43,"h":300.75,"l":299.8,"n":86311,"o":300.3,"t":"2024-12-02T05:00:00Z","v":3583654,"vw":300.308787},{"c":300.43,"h":300.57,"l":299.6401,"n":61167,"o":300.38,"t":"2024-12-03T05:00:00Z","v":2101218,"vw":300.189362},{"c":302.45,"h":302.6,"l":301.17,"n":57666,"o":301.48,"t":"2024-12-04T05:00:00Z","v":3258052,"vw":301.781666},{"c":301.61,"h":302.75,"l":301.52,"n":55150,"o":302.6,"t":"2024-12-05T05:00:00Z","v":2183413,"vw":302.218958},{"c":302.45,"h":302.945,"l":302.015,"n":59588,"o":302.31,"t":"2024-12-06T05:00:00Z","v":2332856,"vw":302.492633},{"c":300.52,"h":302.65,"l":300.33,"n":76987,"o":302.53,"t":"2024-12-09T05:00:00Z","v":2953904,"vw":301.490206},{"c":299.39,"h":301,"l":299.07,"n":58055,"o":301,"t":"2024-12-10T05:00:00Z","v":2557081,"vw":300.281446},{"c":301.8,"h":302.2902,"l":300.855,"n":48959,"o":301,"t":"2024-12-11T05:00:00Z","v":2235306,"vw":301.718683},{"c":300.08,"h":301.55,"l":300.04,"n":53621,"o":301.48,"t":"2024-12-12T05:00:00Z","v":2119999,"vw":300.944978},{"c":299.93,"h":301.2749,"l":299.1001,"n":63886,"o":301,"t":"2024-12-13T05:00:00Z","v":2279188,"vw":299.943065},{"c":301.15,"h":301.75,"l":300.43,"n":77141,"o":300.57,"t":"2024-12-16T05:00:00Z","v":2545400,"vw":301.251526},{"c":299.66,"h":300.18,"l":299,"n":71893,"o":299.96,"t":"2024-12-17T05:00:00Z","v":3059944,"vw":299.618661},{"c":290.39,"h":300.53,"l":289.95,"n":104593,"o":299.76,"t":"2024-12-18T05:00:00Z","v":3890871,"vw":296.964902},{"c":289.98,"h":293.7,"l":289.87,"n":107541,"o":292.99,"t":"2024-12-19T05:00:00Z","v":4826208,"vw":291.611309},{"c":293.28,"h":295.71,"l":288.11,"n":86245,"o":288.61,"t":"2024-12-20T05:00:00Z","v":3836973,"vw":292.93968},{"c":294,"h":294.1897,"l":290.5401,"n":81156,"o":292.53,"t":"2024-12-23T05:00:00Z","v":3704509,"vw":292.67799},{"c":297.12,"h":297.17,"l":294.25,"n":47336,"o":294.57,"t":"2024-12-24T05:00:00Z","v":2642219,"vw":295.949018},{"c":297.29,"h":297.78,"l":295.54,"n":66447,"o":296.44,"t":"2024-12-26T05:00:00Z","v":4309083,"vw":296.748674},{"c":294.07,"h":295.93,"l":291.99,"n":100035,"o":295.33,"t":"2024-12-27T05:00:00Z","v":3636790,"vw":293.72299},{"c":290.82,"h":292.52,"l":288.78,"n":106305,"o":290.88,"t":"2024-12-30T05:00:00Z","v":4968522,"vw":291.023038},{"c":289.81,"h":292.1371,"l":289.07,"n":84894,"o":291.81,"t":"2024-12-31T05:00:00Z","v":3893235,"vw":290.423522},{"c":289.26,"h":292.545,"l":287.345,"n":121125,"o":291.45,"t":"2025-01-02T05:00:00Z","v":3799816,"vw":289.933708},{"c":293.06,"h":293.35,"l":290.19,"n":81398,"o":290.66,"t":"2025-01-03T05:00:00Z","v":2729826,"vw":292.085799},{"c":294.7,"h":296.895,"l":293.9333,"n":94080,"o":295.2,"t":"2025-01-06T05:00:00Z","v":3678616,"vw":295.690243},{"c":291.41,"h":295.87,"l":290.4,"n":89343,"o":295.84,"t":"2025-01-07T05:00:00Z","v":3316993,"vw":292.892412},{"c":291.68,"h":292.25,"l":289.51,"n":69062,"o":291.42,"t":"2025-01-08T05:00:00Z","v":2971327,"vw":290.962413},{"c":287.3,"h":290.05,"l":286.22,"n":128887,"o":290.05,"t":"2025-01-10T05:00:00Z","v":4403722,"vw":287.738433},{"c":287.77,"h":287.88,"l":284.63,"n":91011,"o":285,"t":"2025-01-13T05:00:00Z","v":3633299,"vw":286.162341},{"c":288.42,"h":289.75,"l":286.52,"n":72396,"o":289.41,"t":"2025-01-14T05:00:00Z","v":3803662,"vw":288.271844},{"c":293.71,"h":294.3,"l":292.1662,"n":63928,"o":292.71,"t":"2025-01-15T05:00:00Z","v":2815260,"vw":293.353674},{"c":293.49,"h":294.66,"l":292.9318,"n":65286,"o":294.23,"t":"2025-01-16T05:00:00Z","v":3130287,"vw":293.971718},{"c":296.2,"h":297.1175,"l":295.435,"n":70522,"o":296.18,"t":"2025-01-17T05:00:00Z","v":2603208,"vw":296.432103},{"c":299.14,"h":299.2215,"l":296.9092,"n":90047,"o":297.75,"t":"2025-01-21T05:00:00Z","v":3893465,"vw":298.263428},{"c":300.6,"h":301.29,"l":300.27,"n":63281,"o":300.59,"t":"2025-01-22T05:00:00Z","v":3515706,"vw":300.908117},{"c":302.18,"h":302.18,"l":300.02,"n":57973,"o":300.24,"t":"2025-01-23T05:00:00Z","v":2647808,"vw":300.920964},{"c":301.3,"h":302.6724,"l":300.8,"n":64059,"o":302.26,"t":"2025-01-24T05:00:00Z","v":2359005,"vw":301.856906},{"c":297.1,"h":297.5831,"l":294.44,"n":126784,"o":295,"t":"2025-01-27T05:00:00Z","v":5321294,"vw":296.36238},{"c":299.65,"h":300.1099,"l":296.2,"n":62358,"o":297.9,"t":"2025-01-28T05:00:00Z","v":2717273,"vw":298.710895},{"c":298.37,"h":299.599,"l":296.97,"n":57832,"o":299.32,"t":"2025-01-29T05:00:00Z","v":2620205,"vw":298.596319},{"c":300.24,"h":301.105,"l":298.28,"n":56985,"o":299.5,"t":"2025-01-30T05:00:00Z","v":2891224,"vw":299.71431},{"c":298.6,"h":302.6,"l":298.23,"n":78183,"o":301.22,"t":"2025-01-31T05:00:00Z","v":3338461,"vw":300.686341},{"c":296.42,"h":297.6997,"l":292.7,"n":122621,"o":293.32,"t":"2025-02-03T05:00:00Z","v":5033646,"vw":295.501265},{"c":298.57,"h":298.74,"l":296.23,"n":60554,"o":296.62,"t":"2025-02-04T05:00:00Z","v":2564410,"vw":297.955674},{"c":299.95,"h":299.97,"l":297.09,"n":58071,"o":298.24,"t":"2025-02-05T05:00:00Z","v":2226229,"vw":298.811826},{"c":300.69,"h":300.86,"l":298.9,"n":57294,"o":300.73,"t":"2025-02-06T05:00:00Z","v":2899806,"vw":300.314653},{"c":298,"h":301.6597,"l":297.67,"n":85540,"o":300.94,"t":"2025-02-07T05:00:00Z","v":3592377,"vw":299.012246},{"c":299.91,"h":300.23,"l":298.91,"n":73303,"o":299.56,"t":"2025-02-10T05:00:00Z","v":2622304,"vw":299.70045},{"c":299.75,"h":300.07,"l":298.6838,"n":56537,"o":298.73,"t":"2025-02-11T05:00:00Z","v":2719884,"vw":299.339448},{"c":298.76,"h":299.33,"l":296.24,"n":69372,"o":296.88,"t":"2025-02-12T05:00:00Z","v":3283547,"vw":298.233361},{"c":301.88,"h":301.97,"l":298.78,"n":66114,"o":299.52,"t":"2025-02-13T05:00:00Z","v":3066774,"vw":300.560698},{"c":301.84,"h":302.55,"l":301.5,"n":63216,"o":302,"t":"2025-02-14T05:00:00Z","v":2376958,"vw":302.051319},{"c":302.69,"h":302.7,"l":301.22,"n":89279,"o":302.37,"t":"2025-02-18T05:00:00Z","v":2851508,"vw":302.098189},{"c":303.12,"h":303.3904,"l":301.6821,"n":60858,"o":301.85,"t":"2025-02-19T05:00:00Z","v":2561746,"vw":302.469063},{"c":301.49,"h":302.7234,"l":299.882,"n":69754,"o":302.53,"t":"2025-02-20T05:00:00Z","v":2863850,"vw":300.908229},{"c":295.92,"h":301.7935,"l":295.635,"n":106362,"o":301.74,"t":"2025-02-21T05:00:00Z","v":3595026,"vw":297.874158},{"c":294.41,"h":297.34,"l":293.89,"n":101446,"o":296.96,"t":"2025-02-24T05:00:00Z","v":4465439,"vw":295.568108},{"c":292.95,"h":294.83,"l":290.54,"n":86189,"o":294.4,"t":"2025-02-25T05:00:00Z","v":3509185,"vw":292.46914},{"c":293.05,"h":295.695,"l":291.87,"n":59887,"o":293.9,"t":"2025-02-26T05:00:00Z","v":2807312,"vw":294.019512},{"c":288.51,"h":294.79,"l":288.4,"n":74406,"o":294.34,"t":"2025-02-27T05:00:00Z","v":2747256,"vw":291.786273},{"c":292.96,"h":293.21,"l":287.35,"n":86104,"o":288.63,"t":"2025-02-28T05:00:00Z","v":3485767,"vw":289.712555},{"c":287.71,"h":294.72,"l":285.77,"n":136379,"o":293.91,"t":"2025-03-03T05:00:00Z","v":7835571,"vw":291.47864},{"c":284.12,"h":288.45,"l":281.5,"n":136967,"o":285.2,"t":"2025-03-04T05:00:00Z","v":6449645,"vw":284.200304},{"c":287.35,"h":288.14,"l":282.32,"n":76404,"o":284.08,"t":"2025-03-05T05:00:00Z","v":3662336,"vw":285.294367},{"c":282.01,"h":285.8188,"l":280.65,"n":101910,"o":283.53,"t":"2025-03-06T05:00:00Z","v":4836315,"vw":282.756632},{"c":283.34,"h":284.05,"l":278.11,"n":96676,"o":281.22,"t":"2025-03-07T05:00:00Z","v":3868701,"vw":281.456229},{"c":275.62,"h":280.28,"l":273.14,"n":159687,"o":279.43,"t":"2025-03-10T04:00:00Z","v":6442941,"vw":276.693189},{"c":273.69,"h":277,"l":271.58,"n":107199,"o":275,"t":"2025-03-11T04:00:00Z","v":5282368,"vw":274.164415},{"c":275.04,"h":277.29,"l":272.48,"n":73709,"o":276.795,"t":"2025-03-12T04:00:00Z","v":3996109,"vw":275.243669},{"c":271.18,"h":275,"l":270.2,"n":89891,"o":274.93,"t":"2025-03-13T04:00:00Z","v":3932466,"vw":272.171026},{"c":276.99,"h":277.38,"l":273.36,"n":77255,"o":273.6,"t":"2025-03-14T04:00:00Z","v":3610112,"vw":275.627003},{"c":279.28,"h":280.5965,"l":276.68,"n":85911,"o":276.73,"t":"2025-03-17T04:00:00Z","v":3981121,"vw":278.707615},{"c":276.27,"h":278.5,"l":275.335,"n":76762,"o":278.2,"t":"2025-03-18T04:00:00Z","v":3120881,"vw":276.314076},{"c":279.41,"h":281.38,"l":276.625,"n":56126,"o":277,"t":"2025-03-19T04:00:00Z","v":2867838,"vw":278.791087},{"c":278.74,"h":281.2,"l":277.26,"n":52136,"o":277.7,"t":"2025-03-20T04:00:00Z","v":2256439,"vw":279.337705},{"c":278.85,"h":279.07,"l":275.68,"n":64435,"o":276.41,"t":"2025-03-21T04:00:00Z","v":3382468,"vw":277.71134},{"c":284.01,"h":284.53,"l":281.9,"n":73174,"o":282.25,"t":"2025-03-24T04:00:00Z","v":3251647,"vw":283.462121},{"c":284.49,"h":285.09,"l":283.66,"n":54218,"o":284.52,"t":"2025-03-25T04:00:00Z","v":2517248,"vw":284.356996},{"c":281.16,"h":284.92,"l":280.31,"n":62970,"o":284.15,"t":"2025-03-26T04:00:00Z","v":2473462,"vw":282.30185},{"c":278.99,"h":281.08,"l":278.05,"n":49324,"o":279.46,"t":"2025-03-27T04:00:00Z","v":2345342,"vw":279.723923},{"c":273.43,"h":278.75,"l":273.05,"n":106435,"o":278.31,"t":"2025-03-28T04:00:00Z","v":3912899,"vw":274.868642},{"c":274.84,"h":275.58,"l":268.7305,"n":102886,"o":270.27,"t":"2025-03-31T04:00:00Z","v":6064045,"vw":271.21651},{"c":275.77,"h":276.79,"l":272.055,"n":78494,"o":273.9,"t":"2025-04-01T04:00:00Z","v":3269917,"vw":274.788412},{"c":277.95,"h":279.25,"l":272.61,"n":64915,"o":272.85,"t":"2025-04-02T04:00:00Z","v":2594701,"vw":276.681393},{"c":263.96,"h":269.373,"l":263.7,"n":220113,"o":268.01,"t":"2025-04-03T04:00:00Z","v":8137451,"vw":266.362954},{"c":248.47,"h":257.7299,"l":248.1808,"n":287170,"o":256.97,"t":"2025-04-04T04:00:00Z","v":16633627,"vw":252.091417},{"c":247.66,"h":257.03,"l":236.42,"n":245562,"o":240,"t":"2025-04-07T04:00:00Z","v":16346695,"vw":245.007121},{"c":243.75,"h":257.71,"l":240.05,"n":183734,"o":256.5,"t":"2025-04-08T04:00:00Z","v":11063215,"vw":249.62092},{"c":268.48,"h":268.48,"l":241.62,"n":163708,"o":241.85,"t":"2025-04-09T04:00:00Z","v":12137715,"vw":255.717667},{"c":257.43,"h":261.66,"l":249.89,"n":129511,"o":261.11,"t":"2025-04-10T04:00:00Z","v":7255672,"vw":257.151854},{"c":261.74,"h":262.75,"l":254.67,"n":88719,"o":256.71,"t":"2025-04-11T04:00:00Z","v":5007914,"vw":259.111646},{"c":264.15,"h":266.73,"l":261.4621,"n":82456,"o":266.43,"t":"2025-04-14T04:00:00Z","v":4039902,"vw":264.667629},{"c":263.69,"h":266.3993,"l":263.15,"n":69765,"o":264.25,"t":"2025-04-15T04:00:00Z","v":4680397,"vw":264.509605},{"c":258.21,"h":262.5854,"l":255.445,"n":87244,"o":260.77,"t":"2025-04-16T04:00:00Z","v":4295457,"vw":258.934948},{"c":258.75,"h":260.95,"l":257.3301,"n":61996,"o":259.13,"t":"2025-04-17T04:00:00Z","v":3400998,"vw":259.300443},{"c":252.6,"h":256.5,"l":249.94,"n":141732,"o":256.23,"t":"2025-04-21T04:00:00Z","v":5523207,"vw":252.166656},{"c":259.03,"h":260.2065,"l":255.27,"n":63510,"o":255.62,"t":"2025-04-22T04:00:00Z","v":3802289,"vw":257.890025},{"c":263.44,"h":268.38,"l":262.57,"n":75527,"o":265.93,"t":"2025-04-23T04:00:00Z","v":6842692,"vw":265.243287},{"c":268.99,"h":269.25,"l":263.393,"n":57013,"o":263.9,"t":"2025-04-24T04:00:00Z","v":3487612,"vw":267.830803},{"c":270.64,"h":270.8983,"l":267.4076,"n":58267,"o":268.86,"t":"2025-04-25T04:00:00Z","v":3220924,"vw":269.551962},{"c":271.03,"h":272.26,"l":268.08,"n":62698,"o":271.02,"t":"2025-04-28T04:00:00Z","v":2507695,"vw":270.314109},{"c":272.66,"h":273.27,"l":270.06,"n":46179,"o":270.13,"t":"2025-04-29T04:00:00Z","v":2209144,"vw":271.891983},{"c":272.82,"h":273.52,"l":266.25,"n":68968,"o":269.11,"t":"2025-04-30T04:00:00Z","v":4039512,"vw":269.406255},{"c":274.52,"h":277.28,"l":274.25,"n":66238,"o":275.28,"t":"2025-05-01T04:00:00Z","v":3238000,"vw":275.781451},{"c":278.8,"h":279.6,"l":276.62,"n":67341,"o":277.52,"t":"2025-05-02T04:00:00Z","v":3170832,"vw":278.555863},{"c":277.22,"h":278.84,"l":276.39,"n":70351,"o":276.65,"t":"2025-05-05T04:00:00Z","v":2820754,"vw":277.747883},{"c":274.97,"h":277.1,"l":273.9501,"n":54489,"o":274.57,"t":"2025-05-06T04:00:00Z","v":2444019,"vw":275.475605},{"c":276.11,"h":277.23,"l":273.58,"n":54079,"o":275.76,"t":"2025-05-07T04:00:00Z","v":2697356,"vw":275.617656},{"c":278.28,"h":280.8673,"l":276.5003,"n":58894,"o":278.1,"t":"2025-05-08T04:00:00Z","v":2781486,"vw":279.014404},{"c":277.97,"h":279.6235,"l":277.2508,"n":55611,"o":279.06,"t":"2025-05-09T04:00:00Z","v":2151202,"vw":278.331325},{"c":287.27,"h":287.27,"l":284.3685,"n":81221,"o":286.78,"t":"2025-05-12T04:00:00Z","v":4184760,"vw":286.102858},{"c":289.22,"h":290.3472,"l":287.02,"n":68323,"o":287.61,"t":"2025-05-13T04:00:00Z","v":3286796,"vw":289.400867},{"c":289.41,"h":290.22,"l":288.44,"n":63224,"o":289.72,"t":"2025-05-14T04:00:00Z","v":3198775,"vw":289.383517},{"c":290.59,"h":290.8556,"l":288.05,"n":53923,"o":288.37,"t":"2025-05-15T04:00:00Z","v":2347024,"vw":289.486847},{"c":292.58,"h":292.75,"l":290.202,"n":86334,"o":291.08,"t":"2025-05-16T04:00:00Z","v":5440052,"vw":291.809943},{"c":292.81,"h":293.125,"l":289.32,"n":73287,"o":289.46,"t":"2025-05-19T04:00:00Z","v":3083634,"vw":292.000914},{"c":291.85,"h":292.5,"l":290.355,"n":54408,"o":291.99,"t":"2025-05-20T04:00:00Z","v":2827180,"vw":291.804539},{"c":286.77,"h":291.49,"l":286.15,"n":70440,"o":289.54,"t":"2025-05-21T04:00:00Z","v":3166670,"vw":288.908615},{"c":286.72,"h":288.53,"l":285.88,"n":56205,"o":286.38,"t":"2025-05-22T04:00:00Z","v":2738673,"vw":287.224815},{"c":285.04,"h":286.23,"l":283,"n":68208,"o":283.04,"t":"2025-05-23T04:00:00Z","v":2855772,"vw":284.663662},{"c":290.9,"h":291.03,"l":287.52,"n":79323,"o":288.46,"t":"2025-05-27T04:00:00Z","v":2980570,"vw":289.894717},{"c":289.19,"h":291.655,"l":288.8,"n":53721,"o":291.1,"t":"2025-05-28T04:00:00Z","v":2413814,"vw":290.095834},{"c":290.12,"h":291.82,"l":288.32,"n":62268,"o":291.53,"t":"2025-05-29T04:00:00Z","v":3851641,"vw":290.15496},{"c":289.88,"h":290.745,"l":286.855,"n":71874,"o":289.47,"t":"2025-05-30T04:00:00Z","v":3178288,"vw":289.359607},{"c":291.36,"h":291.42,"l":287.58,"n":81299,"o":289.34,"t":"2025-06-02T04:00:00Z","v":2845931,"vw":289.89779},{"c":293.37,"h":293.847,"l":291.02,"n":68989,"o":291.535,"t":"2025-06-03T04:00:00Z","v":3493717,"vw":292.879196},{"c":293.34,"h":294.3498,"l":293.03,"n":57739,"o":293.82,"t":"2025-06-04T04:00:00Z","v":2718936,"vw":293.862686},{"c":291.72,"h":294.9,"l":291.069,"n":61226,"o":293.98,"t":"2025-06-05T04:00:00Z","v":3035764,"vw":293.086954},{"c":295.12,"h":295.88,"l":294.0225,"n":59835,"o":294.71,"t":"2025-06-06T04:00:00Z","v":2308773,"vw":295.125734},{"c":295.36,"h":296.27,"l":294.82,"n":77416,"o":295.46,"t":"2025-06-09T04:00:00Z","v":3119667,"vw":295.585975},{"c":296.92,"h":297.19,"l":295.22,"n":60854,"o":295.74,"t":"2025-06-10T04:00:00Z","v":2823123,"vw":296.321365},{"c":296.13,"h":298.0677,"l":295.16,"n":60777,"o":297.6,"t":"2025-06-11T04:00:00Z","v":2706554,"vw":296.97582},{"c":297.08,"h":297.1,"l":295.1,"n":70004,"o":295.3,"t":"2025-06-12T04:00:00Z","v":3092323,"vw":296.488013},{"c":293.57,"h":296.13,"l":292.84,"n":91059,"o":294.45,"t":"2025-06-13T04:00:00Z","v":3383122,"vw":294.371879},{"c":296.47,"h":297.3699,"l":295.33,"n":92549,"o":295.45,"t":"2025-06-16T04:00:00Z","v":3113111,"vw":296.553833},{"c":294,"h":296.0465,"l":293.58,"n":70447,"o":295.1,"t":"2025-06-17T04:00:00Z","v":2720404,"vw":294.857648},{"c":294.11,"h":295.95,"l":293.68,"n":58283,"o":294.32,"t":"2025-06-18T04:00:00Z","v":2409273,"vw":295.014823},{"c":293.43,"h":295.9941,"l":292.72,"n":80343,"o":295.62,"t":"2025-06-20T04:00:00Z","v":2686087,"vw":293.989248},{"c":296.25,"h":296.47,"l":291.97,"n":80307,"o":293.49,"t":"2025-06-23T04:00:00Z","v":3340014,"vw":294.650781},{"c":299.71,"h":300.165,"l":297.94,"n":70722,"o":298.43,"t":"2025-06-24T04:00:00Z","v":3225306,"vw":299.315776},{"c":299.36,"h":300.425,"l":298.77,"n":59748,"o":300.35,"t":"2025-06-25T04:00:00Z","v":3025946,"vw":299.550521},{"c":301.94,"h":302.19,"l":300.1,"n":55109,"o":300.37,"t":"2025-06-26T04:00:00Z","v":2286087,"vw":301.301951},{"c":303.31,"h":304.26,"l":301.39,"n":69823,"o":302.68,"t":"2025-06-27T04:00:00Z","v":3189857,"vw":303.112442},{"c":303.93,"h":304.53,"l":302.6,"n":85661,"o":303.74,"t":"2025-06-30T04:00:00Z","v":3100040,"vw":303.449656},{"c":303.93,"h":304.69,"l":302.8,"n":84951,"o":303.04,"t":"2025-07-01T04:00:00Z","v":3970609,"vw":303.902612},{"c":305.51,"h":305.5594,"l":303.51,"n":78696,"o":303.95,"t":"2025-07-02T04:00:00Z","v":4474722,"vw":304.546385},{"c":308.03,"h":308.4,"l":306.55,"n":64110,"o":306.55,"t":"2025-07-03T04:00:00Z","v":2238051,"vw":307.808215},{"c":305.6,"h":307.35,"l":304.2153,"n":127909,"o":306.99,"t":"2025-07-07T04:00:00Z","v":4255808,"vw":305.889685},{"c":305.58,"h":306.5,"l":305.18,"n":74976,"o":306.09,"t":"2025-07-08T04:00:00Z","v":3497860,"vw":305.782143},{"c":307.5,"h":307.685,"l":305.8,"n":59208,"o":306.77,"t":"2025-07-09T04:00:00Z","v":2838786,"vw":306.837237},{"c":308.32,"h":308.925,"l":306.96,"n":58489,"o":307.65,"t":"2025-07-10T04:00:00Z","v":2599171,"vw":308.158952},{"c":307.02,"h":307.6399,"l":306.15,"n":79469,"o":306.88,"t":"2025-07-11T04:00:00Z","v":2909542,"vw":307.179829},{"c":307.72,"h":307.95,"l":306.24,"n":74728,"o":306.74,"t":"2025-07-14T04:00:00Z","v":2364506,"vw":307.356098},{"c":306.1,"h":309.29,"l":306.05,"n":75559,"o":309.09,"t":"2025-07-15T04:00:00Z","v":3447838,"vw":307.33046},{"c":307.26,"h":307.5543,"l":304,"n":80153,"o":306.86,"t":"2025-07-16T04:00:00Z","v":3069086,"vw":306.432867},{"c":309.26,"h":309.5801,"l":307.31,"n":72356,"o":307.5,"t":"2025-07-17T04:00:00Z","v":4952997,"vw":308.743904},{"c":309.09,"h":310.2,"l":308.55,"n":70462,"o":310.05,"t":"2025-07-18T04:00:00Z","v":2609042,"vw":309.168086},{"c":309.44,"h":311.04,"l":309.27,"n":84234,"o":309.94,"t":"2025-07-21T04:00:00Z","v":3205046,"vw":310.330469},{"c":309.8,"h":310.19,"l":308.23,"n":58612,"o":309.74,"t":"2025-07-22T04:00:00Z","v":2117256,"vw":309.432315},{"c":312.41,"h":312.45,"l":310.32,"n":99291,"o":311.1,"t":"2025-07-23T04:00:00Z","v":3970919,"vw":311.397318},{"c":312.3,"h":313.14,"l":312.195,"n":93313,"o":312.5,"t":"2025-07-24T04:00:00Z","v":3661710,"vw":312.713163},{"c":313.69,"h":313.93,"l":312.41,"n":91868,"o":312.8,"t":"2025-07-25T04:00:00Z","v":3233210,"vw":313.327689},{"c":313.6,"h":314.24,"l":312.93,"n":122386,"o":314.2,"t":"2025-07-28T04:00:00Z","v":4797910,"vw":313.662609},{"c":312.61,"h":314.5,"l":312.24,"n":102294,"o":314.34,"t":"2025-07-29T04:00:00Z","v":3745560,"vw":313.269037},{"c":312.25,"h":314.01,"l":310.77,"n":115848,"o":313.19,"t":"2025-07-30T04:00:00Z","v":5964877,"vw":312.443559},{"c":310.89,"h":314.84,"l":310.39,"n":116814,"o":314.37,"t":"2025-07-31T04:00:00Z","v":4685867,"vw":312.720756},{"c":305.74,"h":307.98,"l":304.4,"n":186002,"o":307.98,"t":"2025-08-01T04:00:00Z","v":5607339,"vw":306.002343},{"c":310.53,"h":310.56,"l":307.58,"n":129602,"o":307.58,"t":"2025-08-04T04:00:00Z","v":4118061,"vw":309.485338},{"c":309.16,"h":311.338,"l":308.45,"n":116003,"o":310.86,"t":"2025-08-05T04:00:00Z","v":4491817,"vw":309.545694},{"c":311.25,"h":311.58,"l":309.0501,"n":86926,"o":309.55,"t":"2025-08-06T04:00:00Z","v":3226373,"vw":310.663301},{"c":311.07,"h":313.4024,"l":309.36,"n":92529,"o":313.05,"t":"2025-08-07T04:00:00Z","v":2974369,"vw":311.081762},{"c":313.03,"h":313.3,"l":311.69,"n":91594,"o":311.9,"t":"2025-08-08T04:00:00Z","v":2881394,"vw":312.780732},{"c":312.31,"h":313.93,"l":311.82,"n":119454,"o":313.33,"t":"2025-08-11T04:00:00Z","v":4275206,"vw":313.013848},{"c":316.13,"h":316.24,"l":312.9801,"n":85606,"o":313.72,"t":"2025-08-12T04:00:00Z","v":3342708,"vw":315.194579},{"c":317.66,"h":317.93,"l":316.4,"n":89421,"o":317.36,"t":"2025-08-13T04:00:00Z","v":2893615,"vw":317.075975},{"c":317.19,"h":317.56,"l":316.01,"n":95278,"o":316.32,"t":"2025-08-14T04:00:00Z","v":3486988,"vw":316.890271},{"c":316.47,"h":317.94,"l":316.01,"n":108845,"o":317.94,"t":"2025-08-15T04:00:00Z","v":3434118,"vw":316.744332},{"c":316.59,"h":316.81,"l":315.99,"n":116335,"o":316.32,"t":"2025-08-18T04:00:00Z","v":3788571,"vw":316.407514},{"c":314.67,"h":316.98,"l":314.1,"n":124630,"o":316.58,"t":"2025-08-19T04:00:00Z","v":4135736,"vw":315.482414},{"c":313.84,"h":314.57,"l":311.24,"n":143075,"o":314.57,"t":"2025-08-20T04:00:00Z","v":6190339,"vw":312.820019},{"c":312.76,"h":313.84,"l":311.8634,"n":85376,"o":312.9,"t":"2025-08-21T04:00:00Z","v":2697032,"vw":312.928844},{"c":318.18,"h":318.83,"l":313.68,"n":95241,"o":313.99,"t":"2025-08-22T04:00:00Z","v":3548279,"vw":317.716868},{"c":316.65,"h":317.97,"l":316.6,"n":93683,"o":317.58,"t":"2025-08-25T04:00:00Z","v":2792723,"vw":317.519781},{"c":318.09,"h":318.21,"l":316.3347,"n":74624,"o":316.74,"t":"2025-08-26T04:00:00Z","v":2832023,"vw":317.23807},{"c":318.94,"h":319.25,"l":317.65,"n":106838,"o":317.65,"t":"2025-08-27T04:00:00Z","v":5481253,"vw":318.678987},{"c":320.1,"h":320.4,"l":318.495,"n":74941,"o":319.43,"t":"2025-08-28T04:00:00Z","v":3236896,"vw":319.604982},{"c":318.2,"h":319.7,"l":317.2915,"n":108727,"o":319.56,"t":"2025-08-29T04:00:00Z","v":3418529,"vw":318.163858},{"c":315.99,"h":316.11,"l":313.3,"n":165346,"o":314.52,"t":"2025-09-02T04:00:00Z","v":4816314,"vw":314.670413},{"c":317.33,"h":317.745,"l":315.86,"n":95654,"o":317.04,"t":"2025-09-03T04:00:00Z","v":3161366,"vw":316.827274},{"c":320.14,"h":320.23,"l":317.32,"n":83902,"o":317.84,"t":"2025-09-04T04:00:00Z","v":3041972,"vw":318.764032},{"c":319.55,"h":322.055,"l":317.49,"n":122176,"o":321.61,"t":"2025-09-05T04:00:00Z","v":3871746,"vw":319.281996},{"c":320.57,"h":320.92,"l":319.71,"n":103521,"o":320.44,"t":"2025-09-08T04:00:00Z","v":4149781,"vw":320.270431},{"c":320.98,"h":321.28,"l":319.45,"n":84102,"o":320.715,"t":"2025-09-09T04:00:00Z","v":3110528,"vw":320.435411},{"c":321.8,"h":323.04,"l":320.97,"n":98373,"o":322.5,"t":"2025-09-10T04:00:00Z","v":3702703,"vw":322.115048},{"c":324.78,"h":325.06,"l":322.5141,"n":84368,"o":322.91,"t":"2025-09-11T04:00:00Z","v":3577332,"vw":324.327264},{"c":324.31,"h":325.2,"l":324.06,"n":93834,"o":324.8,"t":"2025-09-12T04:00:00Z","v":3055581,"vw":324.647047},{"c":325.89,"h":326.12,"l":325.21,"n":116514,"o":325.47,"t":"2025-09-15T04:00:00Z","v":3200809,"vw":325.68832},{"c":325.45,"h":326.4,"l":324.92,"n":102920,"o":326.31,"t":"2025-09-16T04:00:00Z","v":3709285,"vw":325.499526},{"c":325.16,"h":326.905,"l":322.765,"n":106185,"o":325.66,"t":"2025-09-17T04:00:00Z","v":3643222,"vw":325.318125},{"c":327.21,"h":328.27,"l":325.92,"n":94133,"o":326.93,"t":"2025-09-18T04:00:00Z","v":3112516,"vw":327.36323},{"c":328.44,"h":328.85,"l":326.83,"n":106822,"o":328.31,"t":"2025-09-19T04:00:00Z","v":3610364,"vw":327.841019},{"c":329.86,"h":330.1,"l":327.5438,"n":112348,"o":327.755,"t":"2025-09-22T04:00:00Z","v":3434786,"vw":329.032172},{"c":328.09,"h":330.36,"l":327.58,"n":112160,"o":329.99,"t":"2025-09-23T04:00:00Z","v":3455182,"vw":328.991659},{"c":326.89,"h":328.9099,"l":326.27,"n":90034,"o":328.9,"t":"2025-09-24T04:00:00Z","v":2956952,"vw":327.441708},{"c":325.14,"h":325.84,"l":323.38,"n":116643,"o":325.22,"t":"2025-09-25T04:00:00Z","v":4108104,"vw":325.007012},{"c":327.18,"h":327.3429,"l":325.22,"n":91734,"o":325.89,"t":"2025-09-26T04:00:00Z","v":3169264,"vw":326.518888},{"c":327.1,"h":327.81,"l":326.28,"n":109400,"o":327.69,"t":"2025-09-29T04:00:00Z","v":3711754,"vw":327.134568},{"c":328.17,"h":328.36,"l":325.88,"n":108610,"o":326.9,"t":"2025-09-30T04:00:00Z","v":4210946,"vw":326.86566},{"c":329.31,"h":329.66,"l":326.6526,"n":123292,"o":326.93,"t":"2025-10-01T04:00:00Z","v":5983133,"vw":328.141816},{"c":329.79,"h":330.26,"l":328.4501,"n":110292,"o":330.2,"t":"2025-10-02T04:00:00Z","v":4010486,"vw":329.466089},{"c":329.97,"h":331.735,"l":329.43,"n":130974,"o":330.36,"t":"2025-10-03T04:00:00Z","v":4894017,"vw":330.6401},{"c":331.21,"h":331.76,"l":330.14,"n":131141,"o":331.41,"t":"2025-10-06T04:00:00Z","v":4899408,"vw":331.164559},{"c":329.62,"h":331.99,"l":328.8,"n":131151,"o":331.72,"t":"2025-10-07T04:00:00Z","v":4956078,"vw":329.929202},{"c":331.81,"h":331.87,"l":329.83,"n":88079,"o":330.51,"t":"2025-10-08T04:00:00Z","v":3149299,"vw":331.229617},{"c":330.66,"h":332.1987,"l":329.75,"n":108116,"o":331.93,"t":"2025-10-09T04:00:00Z","v":3803151,"vw":330.65789},{"c":321.8,"h":332.15,"l":321.62,"n":215040,"o":331.16,"t":"2025-10-10T04:00:00Z","v":7886724,"vw":325.858093},{"c":326.93,"h":327.58,"l":325.1632,"n":135438,"o":325.785,"t":"2025-10-13T04:00:00Z","v":4476790,"vw":326.516644},{"c":326.83,"h":328.62,"l":322.08,"n":157041,"o":323.9,"t":"2025-10-14T04:00:00Z","v":6307297,"vw":326.221881},{"c":328.38,"h":330.99,"l":325.295,"n":119917,"o":329.39,"t":"2025-10-15T04:00:00Z","v":4245557,"vw":328.719915},{"c":325.77,"h":329.935,"l":324.08,"n":137151,"o":329.37,"t":"2025-10-16T04:00:00Z","v":5328475,"vw":326.996039},{"c":327.3,"h":327.94,"l":324.24,"n":149456,"o":325.01,"t":"2025-10-17T04:00:00Z","v":5646772,"vw":326.335463},{"c":330.95,"h":331.36,"l":328.86,"n":96176,"o":328.95,"t":"2025-10-20T04:00:00Z","v":3919564,"vw":330.599299},{"c":330.91,"h":331.86,"l":330.12,"n":85928,"o":330.79,"t":"2025-10-21T04:00:00Z","v":4099792,"vw":331.175548},{"c":328.9,"h":331.2259,"l":326.65,"n":150610,"o":331.18,"t":"2025-10-22T04:00:00Z","v":7350745,"vw":328.919888},{"c":331.01,"h":331.575,"l":328.99,"n":68700,"o":329.32,"t":"2025-10-23T04:00:00Z","v":2955741,"vw":330.580192},{"c":333.71,"h":334.54,"l":333.21,"n":86605,"o":333.36,"t":"2025-10-24T04:00:00Z","v":3776138,"vw":334.108661},{"c":337.43,"h":337.7,"l":336.23,"n":111018,"o":336.7,"t":"2025-10-27T04:00:00Z","v":5491036,"vw":336.836768},{"c":337.95,"h":338.81,"l":337.11,"n":82045,"o":338.34,"t":"2025-10-28T04:00:00Z","v":3765039,"vw":337.9864},{"c":337.71,"h":339.0601,"l":335.69,"n":100697,"o":338.35,"t":"2025-10-29T04:00:00Z","v":4811279,"vw":337.906838},{"c":334.08,"h":337.18,"l":334.05,"n":107210,"o":336,"t":"2025-10-30T04:00:00Z","v":5025780,"vw":335.859509},{"c":335.42,"h":336.62,"l":333.85,"n":94301,"o":336.62,"t":"2025-10-31T04:00:00Z","v":4238704,"vw":335.636579},{"c":335.8,"h":337.14,"l":333.89,"n":120512,"o":337,"t":"2025-11-03T05:00:00Z","v":3344444,"vw":335.571294},{"c":331.74,"h":334.13,"l":331.389,"n":110351,"o":332.21,"t":"2025-11-04T05:00:00Z","v":3288715,"vw":332.476948},{"c":333.16,"h":334.68,"l":331.3,"n":87899,"o":331.83,"t":"2025-11-05T05:00:00Z","v":3146967,"vw":333.473964},{"c":329.37,"h":333.0594,"l":328.63,"n":99079,"o":332.79,"t":"2025-11-06T05:00:00Z","v":2968120,"vw":330.330266},{"c":330.09,"h":330.125,"l":324.97,"n":128695,"o":328.04,"t":"2025-11-07T05:00:00Z","v":4707092,"vw":327.309857},{"c":334.92,"h":335.45,"l":332.04,"n":101365,"o":333.32,"t":"2025-11-10T05:00:00Z","v":3658936,"vw":333.93395},{"c":335.74,"h":336.05,"l":333.749,"n":77383,"o":334.34,"t":"2025-11-11T05:00:00Z","v":2506359,"vw":335.025784},{"c":335.86,"h":336.925,"l":334.8785,"n":78057,"o":336.82,"t":"2025-11-12T05:00:00Z","v":2730897,"vw":335.942305},{"c":329.91,"h":334.63,"l":329.24,"n":132853,"o":334.5,"t":"2025-11-13T05:00:00Z","v":4213837,"vw":331.405213},{"c":329.86,"h":331.85,"l":325.62,"n":114615,"o":326.57,"t":"2025-11-14T05:00:00Z","v":3669197,"vw":329.668713},{"c":326.43,"h":330.77,"l":324.8,"n":140039,"o":328.705,"t":"2025-11-17T05:00:00Z","v":4336687,"vw":327.879302},{"c":324.22,"h":326.55,"l":321.9242,"n":146801,"o":324.74,"t":"2025-11-18T05:00:00Z","v":5563257,"vw":324.56843},{"c":325.28,"h":327.61,"l":323.35,"n":82281,"o":324.65,"t":"2025-11-19T05:00:00Z","v":3538279,"vw":325.491044},{"c":320.1,"h":331.6,"l":319.85,"n":109389,"o":330.31,"t":"2025-11-20T05:00:00Z","v":4176047,"vw":324.997747},{"c":323.8,"h":326.32,"l":319.435,"n":109210,"o":321.38,"t":"2025-11-21T05:00:00Z","v":4695333,"vw":323.262047},{"c":328.64,"h":329.19,"l":324.94,"n":94013,"o":325.51,"t":"2025-11-24T05:00:00Z","v":4167647,"vw":327.803374},{"c":332.16,"h":332.66,"l":326.76,"n":86599,"o":328.64,"t":"2025-11-25T05:00:00Z","v":3654291,"vw":330.179974},{"c":334.44,"h":335.49,"l":332.955,"n":79760,"o":333.32,"t":"2025-11-26T05:00:00Z","v":2745511,"vw":334.547945},{"c":336.31,"h":336.4201,"l":334.86,"n":74084,"o":335.4,"t":"2025-11-28T05:00:00Z","v":2288256,"vw":335.676062},{"c":334.66,"h":336.1,"l":333.75,"n":135551,"o":333.96,"t":"2025-12-01T05:00:00Z","v":4270595,"vw":334.948876},{"c":335.06,"h":336.36,"l":334.18,"n":98125,"o":335.65,"t":"2025-12-02T05:00:00Z","v":2920009,"vw":335.457469},{"c":336.56,"h":337.07,"l":334.41,"n":105651,"o":334.76,"t":"2025-12-03T05:00:00Z","v":3779878,"vw":336.081617},{"c":337.09,"h":337.34,"l":335.59,"n":95560,"o":337.24,"t":"2025-12-04T05:00:00Z","v":3587799,"vw":336.641026},{"c":337.56,"h":338.96,"l":337.03,"n":101133,"o":337.57,"t":"2025-12-05T05:00:00Z","v":3340543,"vw":337.884996},{"c":336.57,"h":338.2,"l":335.6012,"n":109754,"o":338.2,"t":"2025-12-08T05:00:00Z","v":3532782,"vw":336.823415},{"c":336.23,"h":337.55,"l":336.07,"n":77438,"o":336.28,"t":"2025-12-09T05:00:00Z","v":3035694,"vw":336.798967},{"c":338.73,"h":339.59,"l":335.5,"n":108898,"o":336.12,"t":"2025-12-10T05:00:00Z","v":5697052,"vw":337.527439},{"c":339.87,"h":339.94,"l":336.4435,"n":91445,"o":337.88,"t":"2025-12-11T05:00:00Z","v":3818952,"vw":338.572007},{"c":335.99,"h":339.75,"l":334.85,"n":121442,"o":339.5,"t":"2025-12-12T05:00:00Z","v":4258897,"vw":336.705409},{"c":335.33,"h":338,"l":334.68,"n":114753,"o":337.98,"t":"2025-12-15T05:00:00Z","v":3571852,"vw":335.752626},{"c":334.36,"h":335.51,"l":332.42,"n":99704,"o":334.59,"t":"2025-12-16T05:00:00Z","v":4129247,"vw":334.029867},{"c":330.71,"h":335.2,"l":330.63,"n":104198,"o":334.92,"t":"2025-12-17T05:00:00Z","v":3980310,"vw":332.32101},{"c":333.25,"h":335.35,"l":332.47,"n":82546,"o":333.78,"t":"2025-12-18T05:00:00Z","v":3347732,"vw":333.972728},{"c":336.22,"h":336.59,"l":334.21,"n":90628,"o":334.37,"t":"2025-12-19T05:00:00Z","v":4022606,"vw":335.953332},{"c":337.6,"h":337.91,"l":336.61,"n":100546,"o":337,"t":"2025-12-22T05:00:00Z","v":3782103,"vw":337.322327},{"c":338.72,"h":338.83,"l":337,"n":90346,"o":337,"t":"2025-12-23T05:00:00Z","v":3611146,"vw":338.176005},{"c":339.88,"h":340.1,"l":338.71,"n":62917,"o":338.78,"t":"2025-12-24T05:00:00Z","v":4006460,"vw":339.283546},{"c":339.67,"h":340.325,"l":339.17,"n":101895,"o":340.135,"t":"2025-12-26T05:00:00Z","v":3543603,"vw":339.696844},{"c":338.39,"h":339.27,"l":337.57,"n":127131,"o":338.4,"t":"2025-12-29T05:00:00Z","v":3795871,"vw":338.289645},{"c":337.85,"h":338.78,"l":337.75,"n":91950,"o":338.39,"t":"2025-12-30T05:00:00Z","v":3576246,"vw":338.187679},{"c":335.27,"h":338.13,"l":335.22,"n":102785,"o":338.04,"t":"2025-12-31T05:00:00Z","v":3493687,"vw":336.59493},{"c":336.31,"h":337.741,"l":334.6,"n":163692,"o":337.15,"t":"2026-01-02T05:00:00Z","v":5177284,"vw":336.110041},{"c":338.84,"h":339.6084,"l":337.85,"n":157465,"o":338,"t":"2026-01-05T05:00:00Z","v":5438607,"vw":338.88441},{"c":341.21,"h":341.39,"l":338.81,"n":172668,"o":338.99,"t":"2026-01-06T05:00:00Z","v":6054463,"vw":340.131985},{"c":340.05,"h":342.075,"l":339.88,"n":184687,"o":341.36,"t":"2026-01-07T05:00:00Z","v":6629562,"vw":340.994646},{"c":340.14,"h":340.745,"l":339.09,"n":183299,"o":339.77,"t":"2026-01-08T05:00:00Z","v":6800029,"vw":339.954563},{"c":342.4,"h":342.94,"l":340,"n":187862,"o":340.85,"t":"2026-01-09T05:00:00Z","v":6854092,"vw":341.853291},{"c":343.03,"h":343.41,"l":340.78,"n":174464,"o":340.91,"t":"2026-01-12T05:00:00Z","v":5775945,"vw":342.415099},{"c":342.34,"h":343.54,"l":341.26,"n":192562,"o":343.4,"t":"2026-01-13T05:00:00Z","v":8088126,"vw":342.266036},{"c":341,"h":341.47,"l":338.905,"n":266529,"o":341.2,"t":"2026-01-14T05:00:00Z","v":12154775,"vw":340.000323},{"c":342.05,"h":343.665,"l":341.68,"n":211608,"o":343.01,"t":"2026-01-15T05:00:00Z","v":8296861,"vw":342.814781},{"c":341.85,"h":343.0484,"l":341.07,"n":167386,"o":342.87,"t":"2026-01-16T05:00:00Z","v":6418521,"vw":342.241244},{"c":335.11,"h":338.625,"l":334.67,"n":416856,"o":336.72,"t":"2026-01-20T05:00:00Z","v":13144324,"vw":336.680468},{"c":339.08,"h":340.71,"l":335.435,"n":270088,"o":336.19,"t":"2026-01-21T05:00:00Z","v":9761843,"vw":338.09103},{"c":340.87,"h":342.01,"l":339.985,"n":153198,"o":341.47,"t":"2026-01-22T05:00:00Z","v":5505899,"vw":341.193918},{"c":340.56,"h":341.55,"l":339.84,"n":149588,"o":340.7,"t":"2026-01-23T05:00:00Z","v":4905901,"vw":340.629337},{"c":342.03,"h":342.67,"l":340.8,"n":156208,"o":341.15,"t":"2026-01-26T05:00:00Z","v":4957219,"vw":342.125616},{"c":343.27,"h":343.73,"l":342.29,"n":110999,"o":342.85,"t":"2026-01-27T05:00:00Z","v":3689039,"vw":343.273668},{"c":343.08,"h":344.42,"l":342.32,"n":154884,"o":344.06,"t":"2026-01-28T05:00:00Z","v":5854752,"vw":343.251218},{"c":342.29,"h":343.83,"l":337.69,"n":259912,"o":343.54,"t":"2026-01-29T05:00:00Z","v":8936851,"vw":340.479235},{"c":340.57,"h":342.04,"l":338.36,"n":293958,"o":340.79,"t":"2026-01-30T05:00:00Z","v":9905765,"vw":340.41432},{"c":342.48,"h":343.29,"l":339.49,"n":189669,"o":339.55,"t":"2026-02-02T05:00:00Z","v":6024494,"vw":342.327159},{"c":339.85,"h":343.4,"l":336.905,"n":303238,"o":343.02,"t":"2026-02-03T05:00:00Z","v":9060918,"vw":339.669587},{"c":338.25,"h":340.94,"l":335.93,"n":270163,"o":340.38,"t":"2026-02-04T05:00:00Z","v":8973461,"vw":338.438804},{"c":333.9,"h":337.23,"l":333.19,"n":305817,"o":335.84,"t":"2026-02-05T05:00:00Z","v":8838501,"vw":334.842918},{"c":340.96,"h":341.7,"l":335.97,"n":168457,"o":336.07,"t":"2026-02-06T05:00:00Z","v":5093784,"vw":339.268473},{"c":342.64,"h":343.505,"l":339.8,"n":150073,"o":340.37,"t":"2026-02-09T05:00:00Z","v":4562333,"vw":342.344835},{"c":341.8,"h":343.93,"l":341.55,"n":118839,"o":343.15,"t":"2026-02-10T05:00:00Z","v":3879358,"vw":342.916027},{"c":341.47,"h":344.3,"l":339.92,"n":165211,"o":343.95,"t":"2026-02-11T05:00:00Z","v":5056582,"vw":341.776463},{"c":336.01,"h":343.33,"l":335.625,"n":219196,"o":342.69,"t":"2026-02-12T05:00:00Z","v":7012468,"vw":338.165155},{"c":336.65,"h":338.98,"l":334.27,"n":229261,"o":336.61,"t":"2026-02-13T05:00:00Z","v":8039375,"vw":337.242977},{"c":337.07,"h":338.18,"l":333.57,"n":229196,"o":336.11,"t":"2026-02-17T05:00:00Z","v":7112291,"vw":336.212894},{"c":338.83,"h":340.37,"l":337.06,"n":143787,"o":337.89,"t":"2026-02-18T05:00:00Z","v":5718303,"vw":339.128683},{"c":338.19,"h":338.88,"l":336.6,"n":132114,"o":337.725,"t":"2026-02-19T05:00:00Z","v":4401624,"vw":337.742773},{"c":340.27,"h":340.71,"l":336.82,"n":191687,"o":336.99,"t":"2026-02-20T05:00:00Z","v":7051498,"vw":339.365584},{"c":336.46,"h":340.455,"l":335.435,"n":206117,"o":339.5,"t":"2026-02-23T05:00:00Z","v":10800068,"vw":337.124758},{"c":339.21,"h":339.6165,"l":335.49,"n":109869,"o":336.35,"t":"2026-02-24T05:00:00Z","v":3658472,"vw":338.352134},{"c":341.83,"h":342.125,"l":340.315,"n":101253,"o":340.6,"t":"2026-02-25T05:00:00Z","v":4000041,"vw":341.292846},{"c":340.49,"h":342.13,"l":337.9,"n":153336,"o":342,"t":"2026-02-26T05:00:00Z","v":5003294,"vw":339.901022},{"c":338.77,"h":338.99,"l":336.4898,"n":174691,"o":337.33,"t":"2026-02-27T05:00:00Z","v":6065137,"vw":337.837653},{"c":339.12,"h":340.13,"l":334.69,"n":217093,"o":335.01,"t":"2026-03-02T05:00:00Z","v":7258249,"vw":338.273954},{"c":335.73,"h":337,"l":330.19,"n":288974,"o":333.08,"t":"2026-03-03T05:00:00Z","v":10779274,"vw":333.686486},{"c":338.19,"h":339.06,"l":335.34,"n":135843,"o":336.79,"t":"2026-03-04T05:00:00Z","v":5480386,"vw":338.147136},{"c":336,"h":338.36,"l":333.14,"n":223659,"o":336.58,"t":"2026-03-05T05:00:00Z","v":8684985,"vw":335.093641},{"c":331.41,"h":333.15,"l":330,"n":248793,"o":331.91,"t":"2026-03-06T05:00:00Z","v":8665475,"vw":331.96659},{"c":334.28,"h":335.1,"l":326.13,"n":226896,"o":328.2,"t":"2026-03-09T04:00:00Z","v":8535962,"vw":329.911628},{"c":333.51,"h":336.9,"l":332.49,"n":169418,"o":334.06,"t":"2026-03-10T04:00:00Z","v":7784458,"vw":334.67693},{"c":333.24,"h":334.94,"l":331.66,"n":175120,"o":333.91,"t":"2026-03-11T04:00:00Z","v":8649521,"vw":332.901898},{"c":327.92,"h":330.82,"l":327.83,"n":180522,"o":330.7,"t":"2026-03-12T04:00:00Z","v":7033193,"vw":329.229122},{"c":326.13,"h":331.1,"l":325.67,"n":177938,"o":329.49,"t":"2026-03-13T04:00:00Z","v":6319694,"vw":327.427684},{"c":329.46,"h":330.97,"l":328.57,"n":124855,"o":329.22,"t":"2026-03-16T04:00:00Z","v":3794699,"vw":329.677091},{"c":330.57,"h":332.32,"l":330.14,"n":95791,"o":331,"t":"2026-03-17T04:00:00Z","v":3198302,"vw":331.061974},{"c":326.02,"h":330,"l":325.895,"n":124184,"o":329.41,"t":"2026-03-18T04:00:00Z","v":3939170,"vw":328.052208},{"c":325.44,"h":327.01,"l":322.76,"n":139878,"o":323.66,"t":"2026-03-19T04:00:00Z","v":5204248,"vw":324.385053},{"c":320.34,"h":324.99,"l":318.565,"n":218988,"o":324.85,"t":"2026-03-20T04:00:00Z","v":6563834,"vw":321.513274},{"c":324.19,"h":327.85,"l":323.47,"n":183007,"o":325.015,"t":"2026-03-23T04:00:00Z","v":7917193,"vw":325.633376},{"c":323.18,"h":325.13,"l":321.35,"n":114826,"o":321.66,"t":"2026-03-24T04:00:00Z","v":4400625,"vw":323.5994},{"c":325.15,"h":327.2,"l":323.72,"n":103626,"o":326,"t":"2026-03-25T04:00:00Z","v":3640738,"vw":325.496107},{"c":319.55,"h":324.42,"l":319.39,"n":153582,"o":322.85,"t":"2026-03-26T04:00:00Z","v":4816012,"vw":321.775589},{"c":313.09,"h":317.47,"l":312.5,"n":220991,"o":317.27,"t":"2026-03-27T04:00:00Z","v":7056976,"vw":314.91029},{"c":311.68,"h":316,"l":310.399,"n":183152,"o":315.9,"t":"2026-03-30T04:00:00Z","v":6538687,"vw":313.226322},{"c":320.81,"h":321.52,"l":314.75,"n":158741,"o":315.35,"t":"2026-03-31T04:00:00Z","v":6784732,"vw":317.972412},{"c":323.24,"h":325.09,"l":322.28,"n":154478,"o":322.91,"t":"2026-04-01T04:00:00Z","v":5563182,"vw":323.744711},{"c":323.76,"h":324.9,"l":318.225,"n":117129,"o":318.97,"t":"2026-04-02T04:00:00Z","v":3681049,"vw":322.09259},{"c":325.21,"h":325.62,"l":323.585,"n":135585,"o":323.95,"t":"2026-04-06T04:00:00Z","v":4432566,"vw":324.560492},{"c":325.43,"h":325.58,"l":321.465,"n":107468,"o":324.22,"t":"2026-04-07T04:00:00Z","v":3586705,"vw":323.630425},{"c":333.7,"h":334.4799,"l":331.58,"n":123027,"o":334.19,"t":"2026-04-08T04:00:00Z","v":5404057,"vw":333.302082},{"c":335.45,"h":336.13,"l":332.435,"n":88352,"o":333.31,"t":"2026-04-09T04:00:00Z","v":3453800,"vw":334.694015},{"c":335.05,"h":336.55,"l":334.57,"n":90047,"o":336.13,"t":"2026-04-10T04:00:00Z","v":2600749,"vw":335.410557},{"c":338.67,"h":338.74,"l":333.64,"n":107663,"o":333.94,"t":"2026-04-13T04:00:00Z","v":3049590,"vw":335.983298},{"c":342.65,"h":342.7799,"l":339.6,"n":97870,"o":339.8,"t":"2026-04-14T04:00:00Z","v":3399109,"vw":341.552487},{"c":345.24,"h":345.41,"l":342.61,"n":114396,"o":343.25,"t":"2026-04-15T04:00:00Z","v":3999028,"vw":344.078894},{"c":346.03,"h":346.64,"l":344.56,"n":110998,"o":345.7,"t":"2026-04-16T04:00:00Z","v":3857078,"vw":345.637255},{"c":350.53,"h":351.745,"l":348.18,"n":135283,"o":348.43,"t":"2026-04-17T04:00:00Z","v":4285736,"vw":350.375289},{"c":350.21,"h":350.61,"l":348.835,"n":127060,"o":349.9,"t":"2026-04-20T04:00:00Z","v":4080337,"vw":349.887831},{"c":347.84,"h":351.74,"l":347.165,"n":121849,"o":351.05,"t":"2026-04-21T04:00:00Z","v":4929415,"vw":349.272163},{"c":351.22,"h":351.31,"l":349.95,"n":79234,"o":350.31,"t":"2026-04-22T04:00:00Z","v":2502918,"vw":350.567701},{"c":349.8,"h":351.69,"l":346.55,"n":104354,"o":350.52,"t":"2026-04-23T04:00:00Z","v":3385217,"vw":349.770818},{"c":352.05,"h":352.37,"l":349.67,"n":92646,"o":350.87,"t":"2026-04-24T04:00:00Z","v":2725841,"vw":351.303196},{"c":352.53,"h":352.81,"l":351.28,"n":102248,"o":352,"t":"2026-04-27T04:00:00Z","v":2838751,"vw":352.119403},{"c":350.63,"h":351.61,"l":349.49,"n":93374,"o":351.19,"t":"2026-04-28T04:00:00Z","v":3090199,"vw":350.411991},{"c":350.21,"h":350.69,"l":348.67,"n":95629,"o":350.46,"t":"2026-04-29T04:00:00Z","v":2762714,"vw":349.776318},{"c":354.18,"h":354.69,"l":350.0203,"n":92553,"o":351.55,"t":"2026-04-30T04:00:00Z","v":2742762,"vw":352.422727},{"c":355.29,"h":357.15,"l":355.08,"n":124017,"o":355.56,"t":"2026-05-01T04:00:00Z","v":3779814,"vw":356.023025},{"c":353.98,"h":356.17,"l":352.53,"n":135123,"o":355.08,"t":"2026-05-04T04:00:00Z","v":3040788,"vw":354.507008},{"c":356.99,"h":357.58,"l":355.77,"n":96283,"o":355.79,"t":"2026-05-05T04:00:00Z","v":2743327,"vw":356.733925},{"c":361.86,"h":362.27,"l":359.12,"n":109111,"o":359.46,"t":"2026-05-06T04:00:00Z","v":3816125,"vw":360.830083},{"c":360.2,"h":362.72,"l":359.38,"n":118176,"o":362.62,"t":"2026-05-07T04:00:00Z","v":3523013,"vw":361.108695},{"c":362.87,"h":363.125,"l":361.47,"n":115776,"o":362.01,"t":"2026-05-08T04:00:00Z","v":2893325,"vw":362.555446},{"c":363.63,"h":364.48,"l":362.415,"n":130324,"o":362.61,"t":"2026-05-11T04:00:00Z","v":3702695,"vw":363.687913},{"c":362.79,"h":363.16,"l":359.62,"n":122260,"o":362.52,"t":"2026-05-12T04:00:00Z","v":3090489,"vw":361.255299},{"c":364.71,"h":365.4,"l":361.36,"n":101074,"o":363.22,"t":"2026-05-13T04:00:00Z","v":3324913,"vw":363.895505},{"c":367.4,"h":368.25,"l":365.42,"n":100910,"o":365.5,"t":"2026-05-14T04:00:00Z","v":2951527,"vw":367.049047},{"c":362.74,"h":364.93,"l":362.275,"n":147186,"o":364.53,"t":"2026-05-15T04:00:00Z","v":3434121,"vw":363.644716},{"c":362.36,"h":364.0688,"l":359.98,"n":132200,"o":363.34,"t":"2026-05-18T04:00:00Z","v":3607827,"vw":361.981277},{"c":360.06,"h":361.97,"l":358.802,"n":109440,"o":360.65,"t":"2026-05-19T04:00:00Z","v":3190260,"vw":360.177226},{"c":364.19,"h":364.39,"l":360.2,"n":96342,"o":361.2,"t":"2026-05-20T04:00:00Z","v":3171902,"vw":362.945115},{"c":365.09,"h":366.07,"l":362.13,"n":95229,"o":362.8,"t":"2026-05-21T04:00:00Z","v":2784095,"vw":363.895764},{"c":366.79,"h":368.3,"l":366.09,"n":98830,"o":366.81,"t":"2026-05-22T04:00:00Z","v":2670675,"vw":367.274996},{"c":369.46,"h":370.24,"l":368.4049,"n":137570,"o":368.98,"t":"2026-05-26T04:00:00Z","v":3607338,"vw":369.347017},{"c":369.36,"h":370.05,"l":368.4,"n":114612,"o":369.5,"t":"2026-05-27T04:00:00Z","v":3125377,"vw":369.338342},{"c":371.66,"h":371.92,"l":368.75,"n":109795,"o":369.53,"t":"2026-05-28T04:00:00Z","v":2984329,"vw":370.930982},{"c":372.54,"h":373.13,"l":371.3525,"n":123509,"o":372.04,"t":"2026-05-29T04:00:00Z","v":3193148,"vw":372.4183},{"c":373.4,"h":374.44,"l":371.48,"n":221821,"o":372.18,"t":"2026-06-01T04:00:00Z","v":6935142,"vw":372.759708},{"c":374.36,"h":374.7,"l":372.63,"n":108737,"o":372.88,"t":"2026-06-02T04:00:00Z","v":2725942,"vw":373.93673},{"c":371.65,"h":373.95,"l":371.315,"n":126202,"o":373.85,"t":"2026-06-03T04:00:00Z","v":3436771,"vw":372.348805},{"c":373.38,"h":373.99,"l":370.36,"n":100195,"o":370.62,"t":"2026-06-04T04:00:00Z","v":3147952,"vw":372.464539},{"c":363.38,"h":371.1798,"l":362.46,"n":226289,"o":370.98,"t":"2026-06-05T04:00:00Z","v":5243904,"vw":367.026874},{"c":364.47,"h":367.5799,"l":364.04,"n":149897,"o":366.69,"t":"2026-06-08T04:00:00Z","v":5465128,"vw":366.043094},{"c":363.67,"h":368.66,"l":356.2825,"n":167683,"o":366.7,"t":"2026-06-09T04:00:00Z","v":4702324,"vw":362.196008},{"c":358.04,"h":364.56,"l":357.9,"n":125815,"o":361.87,"t":"2026-06-10T04:00:00Z","v":3412958,"vw":360.579381},{"c":364.3,"h":365.5,"l":357.75,"n":113822,"o":359.63,"t":"2026-06-11T04:00:00Z","v":3983705,"vw":361.149492},{"c":366.36,"h":367.93,"l":363.225,"n":132375,"o":366.18,"t":"2026-06-12T04:00:00Z","v":3261850,"vw":366.03685},{"c":372.53,"h":373.64,"l":371.55,"n":138319,"o":371.8,"t":"2026-06-15T04:00:00Z","v":3598346,"vw":372.510643},{"c":370.37,"h":373.1599,"l":370.1,"n":101089,"o":372.79,"t":"2026-06-16T04:00:00Z","v":2830143,"vw":371.710232},{"c":365.76,"h":371.52,"l":365.08,"n":133834,"o":370.78,"t":"2026-06-17T04:00:00Z","v":4789719,"vw":369.126108},{"c":369.99,"h":370.62,"l":368.3401,"n":100162,"o":370.56,"t":"2026-06-18T04:00:00Z","v":3444619,"vw":369.744014},{"c":368.81,"h":371.56,"l":368.19,"n":146763,"o":370.28,"t":"2026-06-22T04:00:00Z","v":3336808,"vw":369.485624},{"c":363.7,"h":366.66,"l":362.8701,"n":127690,"o":363.27,"t":"2026-06-23T04:00:00Z","v":3202780,"vw":364.759745},{"c":363.65,"h":367.115,"l":362.63,"n":104298,"o":364.788,"t":"2026-06-24T04:00:00Z","v":3058083,"vw":364.819935},{"c":363.98,"h":366.83,"l":362.31,"n":99658,"o":366.48,"t":"2026-06-25T04:00:00Z","v":2923065,"vw":364.619302},{"c":362.22,"h":364.79,"l":359.95,"n":101255,"o":360.88,"t":"2026-06-26T04:00:00Z","v":2763716,"vw":362.826569},{"c":367.12,"h":367.39,"l":362.549,"n":130474,"o":365.15,"t":"2026-06-29T04:00:00Z","v":3859064,"vw":365.811645},{"c":370.04,"h":370.61,"l":367.09,"n":107844,"o":367.31,"t":"2026-06-30T04:00:00Z","v":4245778,"vw":369.308594},{"c":369.27,"h":371.38,"l":367.84,"n":116184,"o":369.34,"t":"2026-07-01T04:00:00Z","v":2882023,"vw":370.075383},{"c":368.76,"h":372.24,"l":366.18,"n":140990,"o":370.39,"t":"2026-07-02T04:00:00Z","v":3159229,"vw":368.918446},{"c":371.67,"h":372.28,"l":369.96,"n":164738,"o":370.33,"t":"2026-07-06T04:00:00Z","v":3323629,"vw":371.329964},{"c":369.61,"h":371.7499,"l":368.48,"n":115198,"o":371.31,"t":"2026-07-07T04:00:00Z","v":2907280,"vw":369.916892},{"c":368.25,"h":368.5833,"l":365.31,"n":119949,"o":367.61,"t":"2026-07-08T04:00:00Z","v":3889066,"vw":367.183125},{"c":371.45,"h":371.8451,"l":368.7,"n":105675,"o":369.47,"t":"2026-07-09T04:00:00Z","v":5504075,"vw":371.03033},{"c":372.69,"h":372.97,"l":369.52,"n":109198,"o":372,"t":"2026-07-10T04:00:00Z","v":2789946,"vw":371.966926},{"c":369.78,"h":372.22,"l":369.25,"n":132462,"o":371.59,"t":"2026-07-13T04:00:00Z","v":2961925,"vw":370.883644},{"c":371.16,"h":371.97,"l":369.75,"n":97601,"o":371,"t":"2026-07-14T04:00:00Z","v":3424054,"vw":371.03828},{"c":372.42,"h":372.96,"l":370.24,"n":118541,"o":372.3,"t":"2026-07-15T04:00:00Z","v":2936423,"vw":371.942361},{"c":370.58,"h":372.56,"l":369.19,"n":117915,"o":371.55,"t":"2026-07-16T04:00:00Z","v":3238473,"vw":371.146976},{"c":367.01,"h":369.08,"l":365.7201,"n":135307,"o":366.48,"t":"2026-07-17T04:00:00Z","v":3183874,"vw":367.612712},{"c":366.25,"h":369.64,"l":366.08,"n":130773,"o":368.75,"t":"2026-07-20T04:00:00Z","v":2898462,"vw":367.705474},{"c":369.45,"h":369.85,"l":367.3401,"n":82630,"o":368.15,"t":"2026-07-21T04:00:00Z","v":2159176,"vw":368.957735},{"c":368.87,"h":370.159,"l":368.57,"n":81403,"o":368.81,"t":"2026-07-22T04:00:00Z","v":2408462,"vw":369.339829},{"c":364.69,"h":366.76,"l":363.1,"n":138283,"o":365.13,"t":"2026-07-23T04:00:00Z","v":3300597,"vw":364.641201},{"c":364.8,"h":367.3,"l":364.1014,"n":97839,"o":364.9,"t":"2026-07-24T04:00:00Z","v":2630144,"vw":365.293552},{"c":365.18,"h":368.32,"l":363.61,"n":120123,"o":367.68,"t":"2026-07-27T04:00:00Z","v":2896441,"vw":365.282875},{"c":365.99,"h":366.8993,"l":363.55,"n":99449,"o":365.02,"t":"2026-07-28T04:00:00Z","v":2654208,"vw":365.476743},{"c":360.42,"h":366.88,"l":360.2,"n":150964,"o":365.59,"t":"2026-07-29T04:00:00Z","v":4175183,"vw":363.282097},{"c":366.27,"h":366.58,"l":362.64,"n":99687,"o":363.81,"t":"2026-07-30T04:00:00Z","v":2902873,"vw":364.596716},{"c":368.21,"h":369.3375,"l":363.95,"n":122930,"o":367.8,"t":"2026-07-31T04:00:00Z","v":3227199,"vw":367.209722},{"c":373.84,"h":374.26,"l":369,"n":161523,"o":369.5,"t":"2026-08-03T04:00:00Z","v":3475738,"vw":372.661654},{"c":380.82,"h":381.74,"l":375.3,"n":119688,"o":375.35,"t":"2026-08-04T04:00:00Z","v":3327980,"vw":379.064258},{"c":379.65,"h":383.29,"l":379.56,"n":119957,"o":382.82,"t":"2026-08-05T04:00:00Z","v":2867434,"vw":381.327149},{"c":379.07,"h":380.94,"l":378.64,"n":98059,"o":379.82,"t":"2026-08-06T04:00:00Z","v":3112628,"vw":379.711726},{"c":381.78,"h":382.0709,"l":379.93,"n":103591,"o":380.69,"t":"2026-08-07T04:00:00Z","v":2343721,"vw":381.259604},{"c":381.63,"h":382.66,"l":381.1,"n":123536,"o":381.63,"t":"2026-08-10T04:00:00Z","v":5204147,"vw":381.699636},{"c":380.65,"h":382.6,"l":380.19,"n":108170,"o":382.51,"t":"2026-08-11T04:00:00Z","v":3924338,"vw":381.322476},{"c":381.83,"h":382.82,"l":381.13,"n":95793,"o":382.75,"t":"2026-08-12T04:00:00Z","v":2812172,"vw":381.880568},{"c":384.3,"h":385.1199,"l":382.64,"n":87829,"o":383.03,"t":"2026-08-13T04:00:00Z","v":2344328,"vw":384.009324},{"c":383.85,"h":384.9,"l":383.33,"n":117547,"o":384.67,"t":"2026-08-14T04:00:00Z","v":2335930,"vw":383.964265},{"c":382.13,"h":384.05,"l":382.01,"n":144262,"o":383.76,"t":"2026-08-17T04:00:00Z","v":3566983,"vw":382.961745},{"c":379.04,"h":380.4865,"l":378.9,"n":130345,"o":380.1,"t":"2026-08-18T04:00:00Z","v":3868202,"vw":379.688797},{"c":379.99,"h":381.67,"l":379.57,"n":96548,"o":380.71,"t":"2026-08-19T04:00:00Z","v":2707309,"vw":380.489508},{"c":376.58,"h":379.37,"l":376.385,"n":120587,"o":378.5,"t":"2026-08-20T04:00:00Z","v":3420499,"vw":377.947537},{"c":378.24,"h":379.225,"l":377.415,"n":102907,"o":378.835,"t":"2026-08-21T04:00:00Z","v":2856792,"vw":378.229715},{"c":377.07,"h":378,"l":376.4836,"n":118841,"o":377.92,"t":"2026-08-24T04:00:00Z","v":2996128,"vw":377.247501},{"c":378.15,"h":378.6,"l":376.895,"n":91923,"o":378.5,"t":"2026-08-25T04:00:00Z","v":2663604,"vw":377.88232},{"c":378.23,"h":378.9,"l":377.28,"n":84679,"o":377.69,"t":"2026-08-26T04:00:00Z","v":2274346,"vw":378.162232},{"c":380.63,"h":381.2,"l":378.86,"n":87457,"o":379.5,"t":"2026-08-27T04:00:00Z","v":2932829,"vw":380.155873},{"c":379.36,"h":382.25,"l":378.875,"n":110339,"o":381.03,"t":"2026-08-28T04:00:00Z","v":2845638,"vw":380.236964},{"c":378.15,"h":378.575,"l":376.9693,"n":137042,"o":378.48,"t":"2026-08-31T04:00:00Z","v":3220384,"vw":377.715376},{"c":375.17,"h":376.82,"l":374.15,"n":144884,"o":375.8,"t":"2026-09-01T04:00:00Z","v":3189116,"vw":375.591269},{"c":376.88,"h":377.53,"l":375.28,"n":97571,"o":375.7,"t":"2026-09-02T04:00:00Z","v":2495919,"vw":376.733922},{"c":380.93,"h":381.32,"l":378.16,"n":90559,"o":378.5,"t":"2026-09-03T04:00:00Z","v":2586441,"vw":380.160148},{"c":379.73,"h":380.68,"l":379.13,"n":105162,"o":380.21,"t":"2026-09-04T04:00:00Z","v":2657258,"vw":379.773146},{"c":377.6,"h":379.57,"l":377.28,"n":151985,"o":379.34,"t":"2026-09-08T04:00:00Z","v":4323885,"vw":378.397266},{"c":375.56,"h":377,"l":375.02,"n":114118,"o":376.84,"t":"2026-09-09T04:00:00Z","v":2574673,"vw":375.991452},{"c":373.24,"h":374.54,"l":372.7501,"n":120525,"o":373.095,"t":"2026-09-10T04:00:00Z","v":3328310,"vw":373.442985},{"c":376.31,"h":377.295,"l":375.93,"n":94800,"o":376.51,"t":"2026-09-11T04:00:00Z","v":2669218,"vw":376.715225},{"c":374.68,"h":376.055,"l":373.28,"n":128067,"o":373.97,"t":"2026-09-14T04:00:00Z","v":3067093,"vw":374.658941},{"c":372.84,"h":374.67,"l":372.2041,"n":120519,"o":374.29,"t":"2026-09-15T04:00:00Z","v":2855931,"vw":372.952978},{"c":371.26,"h":374.98,"l":368.93,"n":120062,"o":373.79,"t":"2026-09-16T04:00:00Z","v":3360430,"vw":372.684927},{"c":375.34,"h":376.22,"l":374.17,"n":83994,"o":375.79,"t":"2026-09-17T04:00:00Z","v":2284798,"vw":375.145367},{"c":375.43,"h":375.94,"l":373.75,"n":96313,"o":375.94,"t":"2026-09-18T04:00:00Z","v":2315240,"vw":374.819777},{"c":381.1,"h":381.7699,"l":377.64,"n":119541,"o":377.89,"t":"2026-09-21T04:00:00Z","v":3116837,"vw":379.939991},{"c":381.27,"h":382.06,"l":380.7806,"n":99523,"o":381.71,"t":"2026-09-22T04:00:00Z","v":2622248,"vw":381.448768},{"c":378.23,"h":381.24,"l":377.805,"n":103286,"o":381.09,"t":"2026-09-23T04:00:00Z","v":2599917,"vw":379.072172},{"c":378.08,"h":378.81,"l":376.0297,"n":95809,"o":376.36,"t":"2026-09-24T04:00:00Z","v":2617152,"vw":377.494177},{"c":379.77,"h":380.33,"l":377.46,"n":107276,"o":378.63,"t":"2026-09-25T04:00:00Z","v":2826765,"vw":379.195414},{"c":375.84,"h":377.85,"l":375.005,"n":140125,"o":377.25,"t":"2026-09-28T04:00:00Z","v":3919937,"vw":376.365392},{"c":375.26,"h":376.82,"l":374.2212,"n":111058,"o":376.7,"t":"2026-09-29T04:00:00Z","v":3255036,"vw":375.247284},{"c":374.24,"h":377.685,"l":374.19,"n":114741,"o":376.31,"t":"2026-09-30T04:00:00Z","v":4475916,"vw":376.554191},{"c":375.18,"h":375.98,"l":372.59,"n":158279,"o":375.36,"t":"2026-10-01T04:00:00Z","v":5227569,"vw":374.316495},{"c":377.99,"h":379.61,"l":376.92,"n":132388,"o":378.48,"t":"2026-10-02T04:00:00Z","v":2988741,"vw":378.252382},{"c":380.6,"h":381.56,"l":378.05,"n":134656,"o":378.075,"t":"2026-10-05T04:00:00Z","v":3084371,"vw":379.832336},{"c":382.54,"h":383.85,"l":382,"n":104851,"o":382.19,"t":"2026-10-06T04:00:00Z","v":3062463,"vw":382.909007},{"c":381.03,"h":381.46,"l":379.385,"n":107492,"o":380.6,"t":"2026-10-07T04:00:00Z","v":2760609,"vw":380.537496},{"c":379.56,"h":380.97,"l":377.87,"n":108641,"o":379.95,"t":"2026-10-08T04:00:00Z","v":3128724,"vw":379.499194},{"c":381.94,"h":382.445,"l":380.22,"n":99000,"o":380.92,"t":"2026-10-09T04:00:00Z","v":2710932,"vw":381.465579},{"c":381.57,"h":382.3,"l":381.085,"n":95547,"o":382.14,"t":"2026-10-12T04:00:00Z","v":1983551,"vw":381.704724},{"c":381.32,"h":381.9019,"l":380.3,"n":85378,"o":381.33,"t":"2026-10-13T04:00:00Z","v":2482278,"vw":381.162436},{"c":376.88,"h":380.36,"l":375.505,"n":133132,"o":379.64,"t":"2026-10-14T04:00:00Z","v":3290862,"vw":377.539105},{"c":378.42,"h":378.85,"l":374.45,"n":117173,"o":375.45,"t":"2026-10-15T04:00:00Z","v":2839071,"vw":376.927277},{"c":374.07,"h":379.42,"l":372.735,"n":147212,"o":379.2,"t":"2026-10-16T04:00:00Z","v":3239229,"vw":375.510747},{"c":375.54,"h":377.48,"l":375.175,"n":117720,"o":376.17,"t":"2026-10-19T04:00:00Z","v":2866067,"vw":376.181849},{"c":377.09,"h":378.71,"l":374.59,"n":86107,"o":375.31,"t":"2026-10-20T04:00:00Z","v":2308974,"vw":376.975264},{"c":379.7,"h":379.785,"l":377.0601,"n":50574,"o":378.34,"t":"2026-10-21T04:00:00Z","v":1764766,"vw":378.464242}],"volatilityBars":[{"c":376.67,"h":376.69,"l":375.99,"n":282,"o":376,"t":"2026-09-18T08:00:00Z","v":3319,"vw":376.497817},{"c":376.65,"h":376.65,"l":376.64,"n":2,"o":376.64,"t":"2026-09-18T08:15:00Z","v":198,"vw":376.644949},{"c":376.5,"h":376.5,"l":376.4,"n":8,"o":376.4,"t":"2026-09-18T08:30:00Z","v":246,"vw":376.458333},{"c":376,"h":376.28,"l":376,"n":37,"o":376.28,"t":"2026-09-18T11:00:00Z","v":1552,"vw":376.137823},{"c":376.75,"h":376.75,"l":376.75,"n":3,"o":376.75,"t":"2026-09-18T11:15:00Z","v":54,"vw":376.75},{"c":375.8,"h":375.92,"l":375.72,"n":32,"o":375.92,"t":"2026-09-18T11:30:00Z","v":890,"vw":375.86498},{"c":375.85,"h":375.85,"l":375.7,"n":11,"o":375.85,"t":"2026-09-18T11:45:00Z","v":258,"vw":375.795417},{"c":375.268,"h":375.52,"l":375.268,"n":55,"o":375.51,"t":"2026-09-18T12:00:00Z","v":1226,"vw":375.46748},{"c":375.29,"h":375.29,"l":375.2,"n":12,"o":375.2,"t":"2026-09-18T12:15:00Z","v":337,"vw":375.233559},{"c":375.3217,"h":375.3217,"l":375.3217,"n":4,"o":375.3217,"t":"2026-09-18T12:30:00Z","v":101,"vw":375.3217},{"c":375.3483,"h":375.4,"l":375.1898,"n":10,"o":375.4,"t":"2026-09-18T13:00:00Z","v":220,"vw":375.335343},{"c":375.67,"h":375.74,"l":375,"n":94,"o":375.39,"t":"2026-09-18T13:15:00Z","v":2079,"vw":375.279815},{"c":375.25,"h":375.94,"l":375.1,"n":9628,"o":375.94,"t":"2026-09-18T13:30:00Z","v":204477,"vw":375.579225},{"c":374.5495,"h":375.345,"l":374.505,"n":4134,"o":375.24,"t":"2026-09-18T13:45:00Z","v":122771,"vw":374.901134},{"c":374.32,"h":374.67,"l":374.16,"n":4396,"o":374.5,"t":"2026-09-18T14:00:00Z","v":138331,"vw":374.342174},{"c":374.45,"h":374.5628,"l":374.135,"n":3374,"o":374.3386,"t":"2026-09-18T14:15:00Z","v":92394,"vw":374.403116},{"c":374.2746,"h":374.61,"l":374.1924,"n":3924,"o":374.42,"t":"2026-09-18T14:30:00Z","v":70696,"vw":374.363132},{"c":374.7,"h":374.7135,"l":374.22,"n":3297,"o":374.25,"t":"2026-09-18T14:45:00Z","v":93115,"vw":374.450388},{"c":374.5199,"h":374.73,"l":374.44,"n":2888,"o":374.715,"t":"2026-09-18T15:00:00Z","v":107943,"vw":374.573937},{"c":374.685,"h":374.72,"l":374.44,"n":3328,"o":374.51,"t":"2026-09-18T15:15:00Z","v":80230,"vw":374.606468},{"c":374.3401,"h":374.725,"l":374.29,"n":3020,"o":374.71,"t":"2026-09-18T15:30:00Z","v":64460,"vw":374.491125},{"c":374.25,"h":374.38,"l":374.1828,"n":2742,"o":374.36,"t":"2026-09-18T15:45:00Z","v":65791,"vw":374.263937},{"c":374.2852,"h":374.34,"l":374.1,"n":3034,"o":374.21,"t":"2026-09-18T16:00:00Z","v":63976,"vw":374.237642},{"c":374.1499,"h":374.3298,"l":373.75,"n":3417,"o":374.25,"t":"2026-09-18T16:15:00Z","v":65771,"vw":374.058812},{"c":374.3,"h":374.37,"l":374.05,"n":2554,"o":374.13,"t":"2026-09-18T16:30:00Z","v":66962,"vw":374.248341},{"c":374.44,"h":374.53,"l":374.1472,"n":2417,"o":374.29,"t":"2026-09-18T16:45:00Z","v":41496,"vw":374.381837},{"c":374.405,"h":374.52,"l":374.2799,"n":2075,"o":374.365,"t":"2026-09-18T17:00:00Z","v":40238,"vw":374.391944},{"c":374.445,"h":374.54,"l":374.385,"n":1936,"o":374.4096,"t":"2026-09-18T17:15:00Z","v":45438,"vw":374.461604},{"c":374.635,"h":374.64,"l":374.38,"n":2977,"o":374.45,"t":"2026-09-18T17:30:00Z","v":54411,"vw":374.508386},{"c":374.68,"h":374.69,"l":374.56,"n":15024,"o":374.63,"t":"2026-09-18T17:45:00Z","v":81657,"vw":374.644631},{"c":374.6483,"h":374.73,"l":374.59,"n":1955,"o":374.68,"t":"2026-09-18T18:00:00Z","v":54581,"vw":374.670135},{"c":374.97,"h":375.01,"l":374.6599,"n":1978,"o":374.66,"t":"2026-09-18T18:15:00Z","v":46049,"vw":374.846684},{"c":374.97,"h":374.985,"l":374.855,"n":2174,"o":374.975,"t":"2026-09-18T18:30:00Z","v":88643,"vw":374.929466},{"c":375.305,"h":375.58,"l":375,"n":2256,"o":375,"t":"2026-09-18T18:45:00Z","v":64408,"vw":375.344489},{"c":375.28,"h":375.375,"l":375.21,"n":2206,"o":375.31,"t":"2026-09-18T19:00:00Z","v":73587,"vw":375.278484},{"c":375.145,"h":375.33,"l":375.12,"n":2214,"o":375.27,"t":"2026-09-18T19:15:00Z","v":57004,"vw":375.255605},{"c":375.43,"h":375.43,"l":375.051,"n":2854,"o":375.15,"t":"2026-09-18T19:30:00Z","v":77032,"vw":375.221913},{"c":375.43,"h":375.68,"l":375.31,"n":4935,"o":375.41,"t":"2026-09-18T19:45:00Z","v":184561,"vw":375.465225},{"c":375.95,"h":376.1285,"l":375.43,"n":107,"o":375.43,"t":"2026-09-18T20:00:00Z","v":151067,"vw":375.439086},{"c":375.89,"h":376,"l":375.89,"n":11,"o":376,"t":"2026-09-18T20:15:00Z","v":126,"vw":375.938889},{"c":376.0491,"h":376.0491,"l":376,"n":12,"o":376.04,"t":"2026-09-18T20:30:00Z","v":494,"vw":376.013022},{"c":375.91,"h":376.05,"l":375.91,"n":10,"o":376.05,"t":"2026-09-18T20:45:00Z","v":357,"vw":375.959308},{"c":376.1297,"h":376.1297,"l":376.1297,"n":3,"o":376.1297,"t":"2026-09-18T21:00:00Z","v":306,"vw":376.1297},{"c":376.14,"h":376.14,"l":375.8,"n":9,"o":375.8,"t":"2026-09-18T21:15:00Z","v":520,"vw":376.067633},{"c":375.94,"h":375.94,"l":375.8589,"n":4,"o":375.8589,"t":"2026-09-18T21:30:00Z","v":149,"vw":375.893857},{"c":376.12,"h":376.14,"l":376.12,"n":10,"o":376.14,"t":"2026-09-18T22:00:00Z","v":455,"vw":376.137647},{"c":375.91,"h":375.91,"l":375.91,"n":8,"o":375.91,"t":"2026-09-18T22:15:00Z","v":219,"vw":375.91},{"c":376,"h":376,"l":376,"n":1,"o":376,"t":"2026-09-18T22:30:00Z","v":50,"vw":376},{"c":376.14,"h":376.14,"l":376.1,"n":18,"o":376.1,"t":"2026-09-18T22:45:00Z","v":736,"vw":376.118564},{"c":376.02,"h":376.02,"l":376.02,"n":1,"o":376.02,"t":"2026-09-18T23:00:00Z","v":117,"vw":376.02},{"c":376.12,"h":376.12,"l":376.12,"n":4,"o":376.12,"t":"2026-09-18T23:15:00Z","v":63,"vw":376.12},{"c":376.1,"h":376.1,"l":376.1,"n":6,"o":376.1,"t":"2026-09-18T23:30:00Z","v":184,"vw":376.1},{"c":375.85,"h":376.11,"l":375.85,"n":6,"o":376.11,"t":"2026-09-18T23:45:00Z","v":181,"vw":376.025177},{"c":377.74,"h":377.75,"l":375.85,"n":209,"o":375.85,"t":"2026-09-21T08:00:00Z","v":4815,"vw":376.926575},{"c":378,"h":378,"l":378,"n":33,"o":378,"t":"2026-09-21T08:30:00Z","v":353,"vw":378},{"c":377.92,"h":377.92,"l":377.92,"n":6,"o":377.92,"t":"2026-09-21T09:15:00Z","v":200,"vw":377.92},{"c":378.06,"h":378.06,"l":378.06,"n":1,"o":378.06,"t":"2026-09-21T09:45:00Z","v":600,"vw":378.06},{"c":378.0578,"h":378.0578,"l":378.0578,"n":2,"o":378.0578,"t":"2026-09-21T10:00:00Z","v":55,"vw":378.0578},{"c":378.01,"h":378.01,"l":378.01,"n":11,"o":378.01,"t":"2026-09-21T10:30:00Z","v":277,"vw":378.01},{"c":378,"h":378,"l":378,"n":3,"o":378,"t":"2026-09-21T10:45:00Z","v":43,"vw":378},{"c":377.8687,"h":377.91,"l":377.79,"n":38,"o":377.81,"t":"2026-09-21T11:00:00Z","v":927,"vw":377.8072},{"c":377.9658,"h":377.9658,"l":377.9658,"n":1,"o":377.9658,"t":"2026-09-21T11:15:00Z","v":100,"vw":377.9658},{"c":378.2,"h":378.2,"l":378,"n":39,"o":378,"t":"2026-09-21T11:30:00Z","v":1063,"vw":378.032},{"c":378.3386,"h":378.5,"l":378.3386,"n":12,"o":378.5,"t":"2026-09-21T11:45:00Z","v":262,"vw":378.407281},{"c":378.33,"h":378.42,"l":378.08,"n":29,"o":378.3837,"t":"2026-09-21T12:00:00Z","v":1687,"vw":378.302196},{"c":378,"h":378.24,"l":378,"n":21,"o":378,"t":"2026-09-21T12:15:00Z","v":625,"vw":378.035408},{"c":378.05,"h":378.05,"l":378,"n":11,"o":378,"t":"2026-09-21T12:30:00Z","v":245,"vw":378.0204},{"c":378.2,"h":378.21,"l":378.2,"n":5,"o":378.21,"t":"2026-09-21T12:45:00Z","v":464,"vw":378.208913},{"c":377.97,"h":378.28,"l":377.85,"n":21,"o":377.91,"t":"2026-09-21T13:00:00Z","v":709,"vw":378.001106},{"c":377.8,"h":377.9768,"l":377.8,"n":40,"o":377.9768,"t":"2026-09-21T13:15:00Z","v":479,"vw":377.866156},{"c":378.03,"h":378.14,"l":377.64,"n":16231,"o":377.89,"t":"2026-09-21T13:30:00Z","v":348475,"vw":377.879275},{"c":378.47,"h":378.48,"l":378.04,"n":5142,"o":378.04,"t":"2026-09-21T13:45:00Z","v":157193,"vw":378.202071},{"c":378.53,"h":378.5799,"l":378.13,"n":4754,"o":378.4399,"t":"2026-09-21T14:00:00Z","v":125871,"vw":378.372082},{"c":379.13,"h":379.26,"l":378.55,"n":3991,"o":378.56,"t":"2026-09-21T14:15:00Z","v":129834,"vw":379.006553},{"c":379.05,"h":379.31,"l":379.01,"n":5307,"o":379.11,"t":"2026-09-21T14:30:00Z","v":132394,"vw":379.149493},{"c":379.13,"h":379.24,"l":378.932,"n":3063,"o":379.03,"t":"2026-09-21T14:45:00Z","v":72530,"vw":379.101694},{"c":379.445,"h":379.47,"l":379.09,"n":3296,"o":379.115,"t":"2026-09-21T15:00:00Z","v":92567,"vw":379.27348},{"c":379.48,"h":379.64,"l":379.466,"n":3219,"o":379.4701,"t":"2026-09-21T15:15:00Z","v":83009,"vw":379.544368},{"c":379.86,"h":379.86,"l":379.48,"n":4131,"o":379.49,"t":"2026-09-21T15:30:00Z","v":70761,"vw":379.627763},{"c":379.885,"h":380.16,"l":379.8,"n":4120,"o":379.88,"t":"2026-09-21T15:45:00Z","v":113782,"vw":379.950431},{"c":380.27,"h":380.42,"l":379.79,"n":3880,"o":379.865,"t":"2026-09-21T16:00:00Z","v":88219,"vw":380.084424},{"c":380.37,"h":380.47,"l":380.21,"n":2960,"o":380.28,"t":"2026-09-21T16:15:00Z","v":77695,"vw":380.331189},{"c":380.43,"h":380.77,"l":380.365,"n":2647,"o":380.42,"t":"2026-09-21T16:30:00Z","v":130653,"vw":380.590694},{"c":380.5679,"h":380.5901,"l":380.4208,"n":2233,"o":380.46,"t":"2026-09-21T16:45:00Z","v":65475,"vw":380.521861},{"c":380.8076,"h":380.8352,"l":380.505,"n":2630,"o":380.59,"t":"2026-09-21T17:00:00Z","v":74965,"vw":380.618705},{"c":380.7793,"h":380.875,"l":380.62,"n":2189,"o":380.8,"t":"2026-09-21T17:15:00Z","v":64220,"vw":380.765475},{"c":380.8,"h":380.8,"l":380.49,"n":3785,"o":380.7782,"t":"2026-09-21T17:30:00Z","v":75156,"vw":380.620035},{"c":380.82,"h":380.92,"l":380.73,"n":10844,"o":380.81,"t":"2026-09-21T17:45:00Z","v":61489,"vw":380.808477},{"c":381.02,"h":381.1,"l":380.845,"n":10580,"o":380.845,"t":"2026-09-21T18:00:00Z","v":72626,"vw":380.983031},{"c":381.3,"h":381.35,"l":380.9904,"n":2285,"o":381.025,"t":"2026-09-21T18:15:00Z","v":77315,"vw":381.20283},{"c":381.41,"h":381.42,"l":381.16,"n":2302,"o":381.295,"t":"2026-09-21T18:30:00Z","v":99678,"vw":381.296899},{"c":381.49,"h":381.635,"l":381.39,"n":2614,"o":381.43,"t":"2026-09-21T18:45:00Z","v":77570,"vw":381.516935},{"c":381.55,"h":381.58,"l":381.34,"n":2898,"o":381.51,"t":"2026-09-21T19:00:00Z","v":81286,"vw":381.455715},{"c":381.4,"h":381.58,"l":381.37,"n":2715,"o":381.55,"t":"2026-09-21T19:15:00Z","v":80378,"vw":381.478586},{"c":381.55,"h":381.7699,"l":381.37,"n":4220,"o":381.4,"t":"2026-09-21T19:30:00Z","v":130118,"vw":381.540613},{"c":381.06,"h":381.59,"l":381.035,"n":5855,"o":381.53,"t":"2026-09-21T19:45:00Z","v":194761,"vw":381.259745},{"c":381.1,"h":381.32,"l":380.93,"n":84,"o":381.08,"t":"2026-09-21T20:00:00Z","v":293879,"vw":381.100726},{"c":381.15,"h":381.15,"l":381,"n":18,"o":381.0434,"t":"2026-09-21T20:15:00Z","v":21537,"vw":381.099441},{"c":381.08,"h":381.1948,"l":381,"n":18,"o":381.15,"t":"2026-09-21T20:30:00Z","v":996,"vw":381.09315},{"c":381,"h":381.1425,"l":381,"n":20,"o":381.0196,"t":"2026-09-21T20:45:00Z","v":1163,"vw":381.060473},{"c":381.11,"h":381.11,"l":381.11,"n":7,"o":381.11,"t":"2026-09-21T21:00:00Z","v":82,"vw":381.11},{"c":381.0472,"h":381.22,"l":381.0472,"n":11,"o":381.0472,"t":"2026-09-21T21:15:00Z","v":224,"vw":381.137474},{"c":381.01,"h":381.0696,"l":381.01,"n":12,"o":381.0696,"t":"2026-09-21T21:30:00Z","v":372,"vw":381.017774},{"c":381.12,"h":381.12,"l":381.01,"n":6,"o":381.01,"t":"2026-09-21T21:45:00Z","v":162,"vw":381.068722},{"c":381.25,"h":381.25,"l":381.25,"n":15,"o":381.25,"t":"2026-09-21T22:00:00Z","v":277,"vw":381.25},{"c":381.15,"h":381.15,"l":381.15,"n":2,"o":381.15,"t":"2026-09-21T22:15:00Z","v":87,"vw":381.15},{"c":381.3092,"h":381.3092,"l":381.25,"n":6,"o":381.3071,"t":"2026-09-21T22:30:00Z","v":339,"vw":381.286231},{"c":381.32,"h":381.32,"l":381.31,"n":10,"o":381.3117,"t":"2026-09-21T22:45:00Z","v":254,"vw":381.313305},{"c":381.33,"h":381.33,"l":381.33,"n":1,"o":381.33,"t":"2026-09-21T23:30:00Z","v":45,"vw":381.33},{"c":381.47,"h":381.47,"l":381.43,"n":4,"o":381.43,"t":"2026-09-21T23:45:00Z","v":172,"vw":381.44561},{"c":380.75,"h":381.34,"l":380.75,"n":127,"o":381.34,"t":"2026-09-22T08:00:00Z","v":1038,"vw":381.114731},{"c":380.55,"h":380.55,"l":380,"n":43,"o":380,"t":"2026-09-22T08:15:00Z","v":705,"vw":380.389024},{"c":381.35,"h":382.33,"l":381.35,"n":12,"o":382.33,"t":"2026-09-22T09:45:00Z","v":150,"vw":381.726923},{"c":381.57,"h":381.57,"l":381.57,"n":5,"o":381.57,"t":"2026-09-22T10:30:00Z","v":236,"vw":381.57},{"c":382.2091,"h":382.2091,"l":382.2091,"n":1,"o":382.2091,"t":"2026-09-22T10:45:00Z","v":131,"vw":382.2091},{"c":381.7807,"h":381.804,"l":381.45,"n":50,"o":381.804,"t":"2026-09-22T11:00:00Z","v":2585,"vw":381.532014},{"c":381.8757,"h":381.8757,"l":381.5,"n":8,"o":381.52,"t":"2026-09-22T11:15:00Z","v":415,"vw":381.573393},{"c":381.65,"h":381.8934,"l":381.58,"n":33,"o":381.62,"t":"2026-09-22T11:45:00Z","v":787,"vw":381.673489},{"c":381.4,"h":381.6,"l":381.33,"n":18,"o":381.33,"t":"2026-09-22T12:00:00Z","v":559,"vw":381.449482},{"c":381.6,"h":381.6,"l":381.41,"n":13,"o":381.41,"t":"2026-09-22T12:15:00Z","v":501,"vw":381.514678},{"c":381.63,"h":381.8444,"l":381.6018,"n":19,"o":381.63,"t":"2026-09-22T12:30:00Z","v":606,"vw":381.708381},{"c":381.6,"h":381.75,"l":381.6,"n":18,"o":381.7212,"t":"2026-09-22T12:45:00Z","v":713,"vw":381.634313},{"c":381.74,"h":381.91,"l":381.56,"n":16,"o":381.6,"t":"2026-09-22T13:00:00Z","v":777,"vw":381.633555},{"c":381.7988,"h":381.9261,"l":381.57,"n":32,"o":381.9261,"t":"2026-09-22T13:15:00Z","v":811,"vw":381.774081},{"c":381.8301,"h":382.06,"l":381.57,"n":9900,"o":381.71,"t":"2026-09-22T13:30:00Z","v":273466,"vw":381.80486},{"c":381.48,"h":381.81,"l":381.41,"n":5160,"o":381.8,"t":"2026-09-22T13:45:00Z","v":130311,"vw":381.603518},{"c":381.79,"h":382.06,"l":381.48,"n":5138,"o":381.48,"t":"2026-09-22T14:00:00Z","v":158315,"vw":381.649621},{"c":381.3,"h":381.829,"l":381.26,"n":3689,"o":381.75,"t":"2026-09-22T14:15:00Z","v":101762,"vw":381.424654},{"c":381.14,"h":381.66,"l":380.97,"n":5091,"o":381.2699,"t":"2026-09-22T14:30:00Z","v":110957,"vw":381.267654},{"c":381.15,"h":381.34,"l":380.92,"n":3039,"o":381.07,"t":"2026-09-22T14:45:00Z","v":62506,"vw":381.156255},{"c":381.28,"h":381.33,"l":381.06,"n":3684,"o":381.15,"t":"2026-09-22T15:00:00Z","v":139131,"vw":381.204578},{"c":381.15,"h":381.34,"l":381.13,"n":2940,"o":381.26,"t":"2026-09-22T15:15:00Z","v":218127,"vw":381.280748},{"c":380.8973,"h":381.1,"l":380.7806,"n":3372,"o":381.1,"t":"2026-09-22T15:30:00Z","v":85374,"vw":380.910408},{"c":381.045,"h":381.05,"l":380.86,"n":2652,"o":380.9,"t":"2026-09-22T15:45:00Z","v":53245,"vw":380.93997},{"c":381.2,"h":381.2073,"l":380.975,"n":2664,"o":381.04,"t":"2026-09-22T16:00:00Z","v":67441,"vw":381.075199},{"c":381.0001,"h":381.1801,"l":380.9,"n":2407,"o":381.1801,"t":"2026-09-22T16:15:00Z","v":51283,"vw":381.041764},{"c":381.0901,"h":381.17,"l":380.98,"n":2516,"o":381.01,"t":"2026-09-22T16:30:00Z","v":42795,"vw":381.068293},{"c":381.37,"h":381.4574,"l":381.08,"n":3064,"o":381.12,"t":"2026-09-22T16:45:00Z","v":87108,"vw":381.306604},{"c":381.2183,"h":381.39,"l":381.16,"n":2374,"o":381.37,"t":"2026-09-22T17:00:00Z","v":66721,"vw":381.248358},{"c":381.345,"h":381.35,"l":381.1,"n":2356,"o":381.205,"t":"2026-09-22T17:15:00Z","v":48205,"vw":381.196511},{"c":381.3496,"h":381.35,"l":381.1401,"n":2852,"o":381.34,"t":"2026-09-22T17:30:00Z","v":54493,"vw":381.245355},{"c":381.6799,"h":381.7001,"l":381.26,"n":11487,"o":381.34,"t":"2026-09-22T17:45:00Z","v":97722,"vw":381.490441},{"c":381.59,"h":381.6901,"l":381.4594,"n":2276,"o":381.69,"t":"2026-09-22T18:00:00Z","v":55473,"vw":381.589746},{"c":381.64,"h":381.78,"l":381.5601,"n":2895,"o":381.5801,"t":"2026-09-22T18:15:00Z","v":77554,"vw":381.684915},{"c":381.5801,"h":381.71,"l":381.42,"n":2500,"o":381.63,"t":"2026-09-22T18:30:00Z","v":91114,"vw":381.526807},{"c":381.44,"h":381.64,"l":381.4,"n":2267,"o":381.6,"t":"2026-09-22T18:45:00Z","v":56527,"vw":381.566876},{"c":381.5722,"h":381.61,"l":381.43,"n":2663,"o":381.48,"t":"2026-09-22T19:00:00Z","v":79561,"vw":381.519428},{"c":381.73,"h":381.78,"l":381.5524,"n":3379,"o":381.575,"t":"2026-09-22T19:15:00Z","v":108518,"vw":381.689648},{"c":381.805,"h":382.01,"l":381.7,"n":3538,"o":381.73,"t":"2026-09-22T19:30:00Z","v":119666,"vw":381.836092},{"c":381.26,"h":381.95,"l":381.18,"n":4036,"o":381.8182,"t":"2026-09-22T19:45:00Z","v":142873,"vw":381.624785},{"c":381.6,"h":381.98,"l":381.27,"n":50,"o":381.27,"t":"2026-09-22T20:00:00Z","v":13606,"vw":381.286114},{"c":381.52,"h":381.6,"l":381.32,"n":30,"o":381.6,"t":"2026-09-22T20:15:00Z","v":9559,"vw":381.577496},{"c":381.31,"h":381.37,"l":381.31,"n":22,"o":381.3128,"t":"2026-09-22T20:30:00Z","v":936,"vw":381.316517},{"c":381.4399,"h":381.4674,"l":381.31,"n":10,"o":381.4674,"t":"2026-09-22T20:45:00Z","v":300,"vw":381.409528},{"c":381.3605,"h":381.4027,"l":381.3605,"n":6,"o":381.4027,"t":"2026-09-22T21:00:00Z","v":198,"vw":381.371225},{"c":381.4,"h":381.4,"l":381.4,"n":4,"o":381.4,"t":"2026-09-22T21:30:00Z","v":210,"vw":381.4},{"c":381.43,"h":381.4399,"l":381.4,"n":9,"o":381.4399,"t":"2026-09-22T21:45:00Z","v":306,"vw":381.422266},{"c":381.45,"h":381.45,"l":381.45,"n":2,"o":381.45,"t":"2026-09-22T22:00:00Z","v":81,"vw":381.45},{"c":381.51,"h":381.51,"l":381.51,"n":7,"o":381.51,"t":"2026-09-22T22:15:00Z","v":146,"vw":381.51},{"c":381.5855,"h":381.6,"l":381.5855,"n":14,"o":381.59,"t":"2026-09-22T22:30:00Z","v":614,"vw":381.591327},{"c":381.51,"h":381.51,"l":381.51,"n":3,"o":381.51,"t":"2026-09-22T22:45:00Z","v":83,"vw":381.51},{"c":381.7854,"h":381.7854,"l":381.7854,"n":1,"o":381.7854,"t":"2026-09-22T23:00:00Z","v":70,"vw":381.7854},{"c":381.6595,"h":381.7169,"l":381.56,"n":14,"o":381.68,"t":"2026-09-22T23:15:00Z","v":455,"vw":381.633165},{"c":381.55,"h":381.64,"l":381.55,"n":4,"o":381.64,"t":"2026-09-22T23:30:00Z","v":125,"vw":381.5875},{"c":381.5961,"h":381.5961,"l":381.5,"n":18,"o":381.52,"t":"2026-09-22T23:45:00Z","v":783,"vw":381.522683},{"c":381.54,"h":381.8,"l":381.53,"n":120,"o":381.7,"t":"2026-09-23T08:00:00Z","v":3275,"vw":381.65504},{"c":381.74,"h":381.74,"l":381.74,"n":1,"o":381.74,"t":"2026-09-23T08:45:00Z","v":46,"vw":381.74},{"c":381.6,"h":381.6,"l":381.6,"n":5,"o":381.6,"t":"2026-09-23T09:45:00Z","v":52,"vw":381.6},{"c":381.62,"h":381.62,"l":381.62,"n":7,"o":381.62,"t":"2026-09-23T10:00:00Z","v":76,"vw":381.62},{"c":381.896,"h":381.896,"l":381.896,"n":1,"o":381.896,"t":"2026-09-23T10:30:00Z","v":100,"vw":381.896},{"c":381.53,"h":381.53,"l":381.53,"n":1,"o":381.53,"t":"2026-09-23T10:45:00Z","v":50,"vw":381.53},{"c":381.3459,"h":381.74,"l":381.3459,"n":18,"o":381.74,"t":"2026-09-23T11:00:00Z","v":336,"vw":381.528354},{"c":381.3709,"h":381.3709,"l":381.31,"n":32,"o":381.31,"t":"2026-09-23T11:15:00Z","v":422,"vw":381.329112},{"c":380.9487,"h":381.3378,"l":380.9487,"n":187,"o":381.25,"t":"2026-09-23T11:30:00Z","v":10817,"vw":381.146805},{"c":381.26,"h":381.2842,"l":380.85,"n":11,"o":380.85,"t":"2026-09-23T11:45:00Z","v":597,"vw":381.075257},{"c":380.85,"h":381.14,"l":380.81,"n":15,"o":381.14,"t":"2026-09-23T12:00:00Z","v":927,"vw":380.892329},{"c":381.0166,"h":381.0166,"l":380.81,"n":9,"o":380.81,"t":"2026-09-23T12:15:00Z","v":268,"vw":380.880526},{"c":380.8,"h":380.87,"l":380.8,"n":18,"o":380.8,"t":"2026-09-23T12:30:00Z","v":2024,"vw":380.806372},{"c":380.7634,"h":381,"l":380.7634,"n":6,"o":381,"t":"2026-09-23T12:45:00Z","v":140,"vw":380.868556},{"c":380.9,"h":380.9,"l":380.8,"n":18,"o":380.837,"t":"2026-09-23T13:00:00Z","v":544,"vw":380.83616},{"c":381.07,"h":381.07,"l":380.8409,"n":8,"o":380.8409,"t":"2026-09-23T13:15:00Z","v":338,"vw":381.03156},{"c":380.4272,"h":381.24,"l":380.41,"n":9830,"o":381.09,"t":"2026-09-23T13:30:00Z","v":272935,"vw":380.820661},{"c":379.84,"h":380.43,"l":379.75,"n":4317,"o":380.42,"t":"2026-09-23T13:45:00Z","v":115272,"vw":379.958639},{"c":379.38,"h":380.018,"l":379.1714,"n":4814,"o":379.84,"t":"2026-09-23T14:00:00Z","v":105573,"vw":379.581102},{"c":378.92,"h":379.47,"l":378.71,"n":4696,"o":379.3,"t":"2026-09-23T14:15:00Z","v":89461,"vw":379.062898},{"c":379.1,"h":379.47,"l":378.85,"n":4932,"o":378.95,"t":"2026-09-23T14:30:00Z","v":99620,"vw":379.088536},{"c":379.66,"h":379.755,"l":378.92,"n":4766,"o":379.11,"t":"2026-09-23T14:45:00Z","v":162236,"vw":379.273566},{"c":379.43,"h":379.6499,"l":379.31,"n":3030,"o":379.6499,"t":"2026-09-23T15:00:00Z","v":65994,"vw":379.470988},{"c":379.135,"h":379.63,"l":379.13,"n":3369,"o":379.47,"t":"2026-09-23T15:15:00Z","v":155761,"vw":379.435572},{"c":379.215,"h":379.24,"l":378.9598,"n":3129,"o":379.13,"t":"2026-09-23T15:30:00Z","v":92793,"vw":379.083106},{"c":378.92,"h":379.2499,"l":378.74,"n":3005,"o":379.22,"t":"2026-09-23T15:45:00Z","v":73579,"vw":378.939379},{"c":378.91,"h":378.94,"l":378.745,"n":2815,"o":378.9399,"t":"2026-09-23T16:00:00Z","v":73874,"vw":378.837252},{"c":378.81,"h":378.96,"l":378.68,"n":2490,"o":378.9,"t":"2026-09-23T16:15:00Z","v":71799,"vw":378.780695},{"c":378.51,"h":378.95,"l":378.51,"n":2523,"o":378.81,"t":"2026-09-23T16:30:00Z","v":48426,"vw":378.769397},{"c":378.29,"h":378.6,"l":378.1,"n":2677,"o":378.51,"t":"2026-09-23T16:45:00Z","v":57132,"vw":378.317036},{"c":378.08,"h":378.41,"l":377.805,"n":3190,"o":378.27,"t":"2026-09-23T17:00:00Z","v":69510,"vw":378.019803},{"c":378.2,"h":378.49,"l":378.0113,"n":2470,"o":378.0113,"t":"2026-09-23T17:15:00Z","v":56191,"vw":378.284098},{"c":378.76,"h":378.79,"l":378.11,"n":3476,"o":378.1501,"t":"2026-09-23T17:30:00Z","v":82424,"vw":378.317335},{"c":379.0201,"h":379.04,"l":378.66,"n":12059,"o":378.74,"t":"2026-09-23T17:45:00Z","v":122658,"vw":378.760024},{"c":378.755,"h":379.03,"l":378.56,"n":2383,"o":379,"t":"2026-09-23T18:00:00Z","v":69544,"vw":378.772148},{"c":378.64,"h":378.8595,"l":378.6035,"n":2644,"o":378.74,"t":"2026-09-23T18:15:00Z","v":76486,"vw":378.729198},{"c":378.4375,"h":378.6596,"l":378.3,"n":2501,"o":378.63,"t":"2026-09-23T18:30:00Z","v":78788,"vw":378.428966},{"c":378.59,"h":378.66,"l":378.38,"n":2884,"o":378.42,"t":"2026-09-23T18:45:00Z","v":79084,"vw":378.512628},{"c":378.485,"h":378.666,"l":378.36,"n":2547,"o":378.58,"t":"2026-09-23T19:00:00Z","v":71347,"vw":378.532446},{"c":378.34,"h":378.51,"l":378.23,"n":2661,"o":378.4824,"t":"2026-09-23T19:15:00Z","v":79193,"vw":378.328515},{"c":378.2898,"h":378.54,"l":378.16,"n":2944,"o":378.321,"t":"2026-09-23T19:30:00Z","v":75750,"vw":378.385408},{"c":378.3,"h":378.4701,"l":377.82,"n":5472,"o":378.255,"t":"2026-09-23T19:45:00Z","v":205736,"vw":378.140418},{"c":378.3397,"h":378.3397,"l":378.23,"n":48,"o":378.23,"t":"2026-09-23T20:00:00Z","v":15210,"vw":378.238416},{"c":378.37,"h":378.5272,"l":378.31,"n":31,"o":378.35,"t":"2026-09-23T20:15:00Z","v":1231,"vw":378.350271},{"c":378.23,"h":378.23,"l":378.23,"n":5,"o":378.23,"t":"2026-09-23T20:45:00Z","v":866,"vw":378.23},{"c":378.52,"h":378.5799,"l":378.32,"n":11,"o":378.5056,"t":"2026-09-23T21:00:00Z","v":379,"vw":378.498134},{"c":378.5242,"h":378.5242,"l":378.1997,"n":5,"o":378.1997,"t":"2026-09-23T21:15:00Z","v":153,"vw":378.315593},{"c":378.4004,"h":378.4004,"l":378.29,"n":6,"o":378.29,"t":"2026-09-23T21:30:00Z","v":152,"vw":378.329429},{"c":378.3,"h":378.44,"l":378.3,"n":5,"o":378.44,"t":"2026-09-23T21:45:00Z","v":204,"vw":378.393947},{"c":378.4,"h":378.45,"l":378.33,"n":39,"o":378.45,"t":"2026-09-23T22:15:00Z","v":2907,"vw":378.381007},{"c":378.29,"h":378.5091,"l":378.29,"n":10,"o":378.43,"t":"2026-09-23T22:30:00Z","v":313,"vw":378.417136},{"c":378.18,"h":378.5,"l":378.18,"n":38,"o":378.4855,"t":"2026-09-23T23:00:00Z","v":1219,"vw":378.325592},{"c":378.35,"h":378.35,"l":378.35,"n":1,"o":378.35,"t":"2026-09-23T23:15:00Z","v":60,"vw":378.35},{"c":378.3644,"h":378.3644,"l":378.01,"n":33,"o":378.18,"t":"2026-09-23T23:30:00Z","v":431,"vw":378.10265},{"c":378.3732,"h":378.3732,"l":377.9868,"n":6,"o":378.25,"t":"2026-09-23T23:45:00Z","v":436,"vw":378.185523},{"c":376.8,"h":377.4,"l":376.5,"n":137,"o":377.4,"t":"2026-09-24T08:00:00Z","v":4136,"vw":376.995623},{"c":376.01,"h":376.29,"l":376.01,"n":16,"o":376.29,"t":"2026-09-24T08:30:00Z","v":177,"vw":376.16931},{"c":376.0001,"h":376.0001,"l":376.0001,"n":2,"o":376.0001,"t":"2026-09-24T08:45:00Z","v":305,"vw":376.0001},{"c":376.28,"h":376.28,"l":376.27,"n":7,"o":376.27,"t":"2026-09-24T09:00:00Z","v":328,"vw":376.274677},{"c":375.69,"h":376,"l":375.69,"n":50,"o":376,"t":"2026-09-24T09:30:00Z","v":718,"vw":375.904009},{"c":378.3,"h":378.3,"l":378.3,"n":1,"o":378.3,"t":"2026-09-24T09:45:00Z","v":88,"vw":378.3},{"c":378.2616,"h":378.2616,"l":375.6513,"n":2,"o":375.6513,"t":"2026-09-24T10:45:00Z","v":241,"vw":376.322829},{"c":376.2201,"h":377.07,"l":376.2201,"n":78,"o":377.07,"t":"2026-09-24T11:00:00Z","v":2042,"vw":376.603379},{"c":377,"h":378.5,"l":376.5,"n":9,"o":376.5,"t":"2026-09-24T11:15:00Z","v":398,"vw":377.79683},{"c":376.5,"h":376.5,"l":376.5,"n":90,"o":376.5,"t":"2026-09-24T11:30:00Z","v":397,"vw":376.5},{"c":376.26,"h":376.31,"l":376.2,"n":51,"o":376.31,"t":"2026-09-24T11:45:00Z","v":1268,"vw":376.225646},{"c":376.3,"h":376.3,"l":376.3,"n":9,"o":376.3,"t":"2026-09-24T12:00:00Z","v":1722,"vw":376.3},{"c":376.1725,"h":376.68,"l":376.1725,"n":7,"o":376.564,"t":"2026-09-24T12:15:00Z","v":1358,"vw":376.55582},{"c":376.25,"h":376.6955,"l":376.16,"n":44,"o":376.33,"t":"2026-09-24T12:30:00Z","v":1764,"vw":376.283075},{"c":376.36,"h":376.57,"l":376.36,"n":21,"o":376.4,"t":"2026-09-24T12:45:00Z","v":606,"vw":376.44664},{"c":376.71,"h":376.72,"l":376.3951,"n":46,"o":376.3951,"t":"2026-09-24T13:00:00Z","v":760,"vw":376.620051},{"c":376.27,"h":376.94,"l":376.27,"n":52,"o":376.8,"t":"2026-09-24T13:15:00Z","v":1566,"vw":376.627036},{"c":376.66,"h":376.895,"l":376,"n":9266,"o":376,"t":"2026-09-24T13:30:00Z","v":196673,"vw":376.583154},{"c":377.02,"h":377.09,"l":376.6327,"n":3662,"o":376.665,"t":"2026-09-24T13:45:00Z","v":66734,"vw":376.851853},{"c":377.395,"h":377.565,"l":376.965,"n":4324,"o":377.0493,"t":"2026-09-24T14:00:00Z","v":92655,"vw":377.347128},{"c":377.4,"h":377.5255,"l":377.19,"n":3644,"o":377.415,"t":"2026-09-24T14:15:00Z","v":96406,"vw":377.363391},{"c":377.02,"h":377.485,"l":377.01,"n":3987,"o":377.4,"t":"2026-09-24T14:30:00Z","v":72735,"vw":377.299541},{"c":376.63,"h":377.19,"l":376.46,"n":4067,"o":377.015,"t":"2026-09-24T14:45:00Z","v":84781,"vw":376.867183},{"c":376.04,"h":376.72,"l":376.03,"n":3813,"o":376.63,"t":"2026-09-24T15:00:00Z","v":132289,"vw":376.511309},{"c":376.175,"h":376.5935,"l":376.03,"n":3535,"o":376.07,"t":"2026-09-24T15:15:00Z","v":75372,"vw":376.293237},{"c":376.4052,"h":376.4199,"l":376.0582,"n":3186,"o":376.19,"t":"2026-09-24T15:30:00Z","v":77743,"vw":376.19655},{"c":376.46,"h":376.55,"l":376.05,"n":2833,"o":376.41,"t":"2026-09-24T15:45:00Z","v":92590,"vw":376.370918},{"c":376.6,"h":376.6,"l":376.145,"n":3076,"o":376.45,"t":"2026-09-24T16:00:00Z","v":71530,"vw":376.299126},{"c":377.95,"h":378.53,"l":376.6,"n":5097,"o":376.6,"t":"2026-09-24T16:15:00Z","v":175475,"vw":377.76225},{"c":378.16,"h":378.81,"l":377.58,"n":3425,"o":377.94,"t":"2026-09-24T16:30:00Z","v":225982,"vw":378.153275},{"c":378.5,"h":378.7993,"l":377.9768,"n":2643,"o":378.15,"t":"2026-09-24T16:45:00Z","v":67836,"vw":378.417631},{"c":378.55,"h":378.65,"l":378.12,"n":2773,"o":378.46,"t":"2026-09-24T17:00:00Z","v":92120,"vw":378.401875},{"c":377.9799,"h":378.555,"l":377.68,"n":2244,"o":378.555,"t":"2026-09-24T17:15:00Z","v":58269,"vw":378.1198},{"c":377.51,"h":378.185,"l":377.455,"n":2810,"o":377.97,"t":"2026-09-24T17:30:00Z","v":65302,"vw":377.844565},{"c":377.87,"h":377.88,"l":377.4099,"n":8623,"o":377.45,"t":"2026-09-24T17:45:00Z","v":70581,"vw":377.673949},{"c":377.88,"h":377.92,"l":377.17,"n":2113,"o":377.85,"t":"2026-09-24T18:00:00Z","v":66739,"vw":377.565882},{"c":378.2526,"h":378.38,"l":377.795,"n":2922,"o":377.89,"t":"2026-09-24T18:15:00Z","v":97286,"vw":378.065593},{"c":378.11,"h":378.505,"l":377.82,"n":2737,"o":378.18,"t":"2026-09-24T18:30:00Z","v":84171,"vw":378.115937},{"c":378.35,"h":378.5,"l":378.095,"n":1879,"o":378.15,"t":"2026-09-24T18:45:00Z","v":49516,"vw":378.273447},{"c":378.005,"h":378.3713,"l":377.9,"n":2344,"o":378.35,"t":"2026-09-24T19:00:00Z","v":77512,"vw":378.092616},{"c":378.1499,"h":378.29,"l":378.02,"n":2402,"o":378.025,"t":"2026-09-24T19:15:00Z","v":69955,"vw":378.174904},{"c":378.21,"h":378.32,"l":378.1,"n":2378,"o":378.1475,"t":"2026-09-24T19:30:00Z","v":69851,"vw":378.19071},{"c":377.99,"h":378.44,"l":377.99,"n":4351,"o":378.21,"t":"2026-09-24T19:45:00Z","v":153276,"vw":378.206785},{"c":377.81,"h":378.08,"l":377.81,"n":23,"o":378.08,"t":"2026-09-24T20:00:00Z","v":42354,"vw":378.079532},{"c":377.5,"h":377.8,"l":377.5,"n":31,"o":377.8,"t":"2026-09-24T20:15:00Z","v":1060,"vw":377.576409},{"c":377.87,"h":377.9,"l":377.63,"n":9,"o":377.63,"t":"2026-09-24T20:30:00Z","v":916,"vw":377.859266},{"c":377.99,"h":377.99,"l":377.09,"n":28,"o":377.09,"t":"2026-09-24T20:45:00Z","v":905,"vw":377.67125},{"c":377.88,"h":377.88,"l":377.7,"n":2,"o":377.7,"t":"2026-09-24T21:00:00Z","v":629,"vw":377.712878},{"c":377.9,"h":377.9,"l":377.89,"n":11,"o":377.89,"t":"2026-09-24T21:15:00Z","v":263,"vw":377.892},{"c":377.7057,"h":377.89,"l":377.7057,"n":11,"o":377.89,"t":"2026-09-24T21:30:00Z","v":12422,"vw":377.885937},{"c":377.9,"h":377.9,"l":377.7336,"n":5,"o":377.7336,"t":"2026-09-24T21:45:00Z","v":210,"vw":377.780679},{"c":377.62,"h":377.76,"l":377.62,"n":21,"o":377.76,"t":"2026-09-24T22:15:00Z","v":659,"vw":377.699021},{"c":377.9,"h":377.9,"l":377.9,"n":3,"o":377.9,"t":"2026-09-24T22:30:00Z","v":229,"vw":377.9},{"c":377.9,"h":377.9,"l":377.88,"n":3,"o":377.88,"t":"2026-09-24T23:00:00Z","v":93,"vw":377.888889},{"c":377.4538,"h":377.4538,"l":377.4538,"n":2,"o":377.4538,"t":"2026-09-24T23:15:00Z","v":52,"vw":377.4538},{"c":377.76,"h":377.76,"l":377.76,"n":1,"o":377.76,"t":"2026-09-24T23:30:00Z","v":53,"vw":377.76},{"c":377.73,"h":377.78,"l":377.61,"n":23,"o":377.78,"t":"2026-09-24T23:45:00Z","v":722,"vw":377.715915},{"c":378.63,"h":379,"l":378.01,"n":136,"o":378.01,"t":"2026-09-25T08:00:00Z","v":2298,"vw":378.640466},{"c":378.97,"h":378.97,"l":378.97,"n":7,"o":378.97,"t":"2026-09-25T08:15:00Z","v":169,"vw":378.97},{"c":379.31,"h":379.31,"l":379.31,"n":2,"o":379.31,"t":"2026-09-25T08:45:00Z","v":280,"vw":379.31},{"c":379.7,"h":379.7,"l":379.7,"n":1,"o":379.7,"t":"2026-09-25T09:00:00Z","v":66,"vw":379.7},{"c":378,"h":378,"l":378,"n":1,"o":378,"t":"2026-09-25T09:15:00Z","v":60,"vw":378},{"c":379.53,"h":379.53,"l":379.52,"n":3,"o":379.52,"t":"2026-09-25T09:30:00Z","v":99,"vw":379.525},{"c":379.44,"h":379.44,"l":379.44,"n":3,"o":379.44,"t":"2026-09-25T10:45:00Z","v":291,"vw":379.44},{"c":379.6102,"h":379.6102,"l":378.75,"n":13,"o":379.2,"t":"2026-09-25T11:00:00Z","v":343,"vw":379.245629},{"c":379.65,"h":379.65,"l":379.65,"n":7,"o":379.65,"t":"2026-09-25T11:15:00Z","v":357,"vw":379.65},{"c":379.5921,"h":379.75,"l":379.5297,"n":141,"o":379.5297,"t":"2026-09-25T11:30:00Z","v":3038,"vw":379.7203},{"c":379.8622,"h":379.91,"l":379.6197,"n":9,"o":379.87,"t":"2026-09-25T11:45:00Z","v":1433,"vw":379.879122},{"c":379.6,"h":379.79,"l":379.6,"n":18,"o":379.7,"t":"2026-09-25T12:00:00Z","v":885,"vw":379.722888},{"c":379.53,"h":379.6783,"l":379.4128,"n":37,"o":379.55,"t":"2026-09-25T12:15:00Z","v":674,"vw":379.601818},{"c":379.27,"h":379.5871,"l":379.27,"n":20,"o":379.5,"t":"2026-09-25T12:30:00Z","v":1273,"vw":379.540741},{"c":379.11,"h":379.6,"l":379.06,"n":30,"o":379.6,"t":"2026-09-25T12:45:00Z","v":1159,"vw":379.245863},{"c":379.25,"h":379.25,"l":379.2322,"n":12,"o":379.2322,"t":"2026-09-25T13:00:00Z","v":474,"vw":379.243216},{"c":379,"h":379.3055,"l":379,"n":30,"o":379.1424,"t":"2026-09-25T13:15:00Z","v":561,"vw":379.191791},{"c":379.07,"h":379.39,"l":378.29,"n":9480,"o":378.63,"t":"2026-09-25T13:30:00Z","v":220393,"vw":378.767261},{"c":379.105,"h":379.42,"l":378.825,"n":4268,"o":379.1,"t":"2026-09-25T13:45:00Z","v":92483,"vw":379.194162},{"c":377.77,"h":379.17,"l":377.52,"n":5267,"o":379.135,"t":"2026-09-25T14:00:00Z","v":126018,"vw":378.246167},{"c":377.97,"h":378.26,"l":377.46,"n":4762,"o":377.745,"t":"2026-09-25T14:15:00Z","v":173685,"vw":377.93673},{"c":378.2152,"h":378.47,"l":377.89,"n":4018,"o":377.965,"t":"2026-09-25T14:30:00Z","v":67319,"vw":378.139971},{"c":378.6,"h":378.63,"l":377.99,"n":3749,"o":378.21,"t":"2026-09-25T14:45:00Z","v":166048,"vw":378.351378},{"c":378.72,"h":379.13,"l":378.41,"n":3743,"o":378.59,"t":"2026-09-25T15:00:00Z","v":106696,"vw":378.818294},{"c":378.64,"h":378.9,"l":378.47,"n":3303,"o":378.72,"t":"2026-09-25T15:15:00Z","v":82422,"vw":378.686915},{"c":378.11,"h":379.12,"l":378.101,"n":4229,"o":378.635,"t":"2026-09-25T15:30:00Z","v":108651,"vw":378.711544},{"c":379.16,"h":379.18,"l":377.99,"n":3027,"o":378.09,"t":"2026-09-25T15:45:00Z","v":94699,"vw":378.344637},{"c":380.05,"h":380.26,"l":379.1401,"n":3775,"o":379.17,"t":"2026-09-25T16:00:00Z","v":113522,"vw":379.878154},{"c":380.05,"h":380.2199,"l":379.33,"n":3177,"o":380.06,"t":"2026-09-25T16:15:00Z","v":111349,"vw":379.68387},{"c":379.86,"h":380.145,"l":379.49,"n":3987,"o":380.06,"t":"2026-09-25T16:30:00Z","v":128993,"vw":379.811438},{"c":379.52,"h":379.87,"l":379.37,"n":2442,"o":379.87,"t":"2026-09-25T16:45:00Z","v":57448,"vw":379.631329},{"c":379.87,"h":379.87,"l":379.42,"n":2533,"o":379.49,"t":"2026-09-25T17:00:00Z","v":75960,"vw":379.687201},{"c":379.855,"h":379.86,"l":379.65,"n":1966,"o":379.84,"t":"2026-09-25T17:15:00Z","v":46204,"vw":379.76506},{"c":379.7,"h":379.8999,"l":379.5,"n":3189,"o":379.87,"t":"2026-09-25T17:30:00Z","v":57323,"vw":379.690604},{"c":379.805,"h":379.82,"l":379.5628,"n":14786,"o":379.69,"t":"2026-09-25T17:45:00Z","v":65844,"vw":379.703536},{"c":379.94,"h":379.94,"l":379.63,"n":2157,"o":379.81,"t":"2026-09-25T18:00:00Z","v":55987,"vw":379.742074},{"c":379.6501,"h":379.95,"l":379.44,"n":2906,"o":379.9201,"t":"2026-09-25T18:15:00Z","v":78127,"vw":379.745582},{"c":379.695,"h":379.88,"l":379.4697,"n":1978,"o":379.68,"t":"2026-09-25T18:30:00Z","v":55406,"vw":379.691164},{"c":379.55,"h":379.73,"l":379.53,"n":2128,"o":379.71,"t":"2026-09-25T18:45:00Z","v":44287,"vw":379.626888},{"c":379.7501,"h":379.775,"l":379.42,"n":2591,"o":379.6,"t":"2026-09-25T19:00:00Z","v":71375,"vw":379.606537},{"c":379.36,"h":379.82,"l":379.345,"n":2604,"o":379.78,"t":"2026-09-25T19:15:00Z","v":81934,"vw":379.558258},{"c":379.8,"h":379.86,"l":379.32,"n":3157,"o":379.37,"t":"2026-09-25T19:30:00Z","v":78764,"vw":379.540221},{"c":379.76,"h":380.33,"l":379.74,"n":6813,"o":379.81,"t":"2026-09-25T19:45:00Z","v":280198,"vw":379.986921},{"c":379.77,"h":379.77,"l":379.77,"n":15,"o":379.77,"t":"2026-09-25T20:00:00Z","v":160971,"vw":379.77},{"c":379.5,"h":379.88,"l":379.5,"n":11,"o":379.861,"t":"2026-09-25T20:15:00Z","v":987,"vw":379.833735},{"c":379.5874,"h":379.8148,"l":379.5874,"n":21,"o":379.6,"t":"2026-09-25T20:30:00Z","v":1096,"vw":379.637677},{"c":379.7456,"h":380.19,"l":379.7456,"n":18,"o":379.8506,"t":"2026-09-25T20:45:00Z","v":2087,"vw":379.999971},{"c":380.24,"h":380.24,"l":380.24,"n":11,"o":380.24,"t":"2026-09-25T21:15:00Z","v":337,"vw":380.24},{"c":380.04,"h":380.05,"l":380.01,"n":6,"o":380.05,"t":"2026-09-25T21:30:00Z","v":297,"vw":380.040412},{"c":380.11,"h":380.4,"l":380.11,"n":2,"o":380.4,"t":"2026-09-25T22:45:00Z","v":155,"vw":380.257806},{"c":380.49,"h":380.49,"l":380.1,"n":4,"o":380.1,"t":"2026-09-25T23:15:00Z","v":265,"vw":380.327531},{"c":380.336,"h":380.336,"l":380.3,"n":6,"o":380.3,"t":"2026-09-25T23:45:00Z","v":381,"vw":380.312339},{"c":377.46,"h":377.46,"l":377.32,"n":66,"o":377.38,"t":"2026-09-28T08:00:00Z","v":706,"vw":377.396466},{"c":377.53,"h":377.53,"l":377.53,"n":1,"o":377.53,"t":"2026-09-28T08:15:00Z","v":50,"vw":377.53},{"c":377.04,"h":377.06,"l":377.04,"n":7,"o":377.06,"t":"2026-09-28T08:30:00Z","v":130,"vw":377.049691},{"c":377.22,"h":377.22,"l":377.22,"n":1,"o":377.22,"t":"2026-09-28T08:45:00Z","v":41,"vw":377.22},{"c":376.99,"h":377.02,"l":376.93,"n":39,"o":377.02,"t":"2026-09-28T09:00:00Z","v":506,"vw":376.967381},{"c":377.1,"h":378.1,"l":377.01,"n":72,"o":377.09,"t":"2026-09-28T11:00:00Z","v":1328,"vw":377.4013},{"c":377.41,"h":377.41,"l":377.0501,"n":7,"o":377.0501,"t":"2026-09-28T11:15:00Z","v":2214,"vw":377.181356},{"c":377.23,"h":377.23,"l":377.23,"n":20,"o":377.23,"t":"2026-09-28T11:30:00Z","v":341,"vw":377.23},{"c":377.0003,"h":377.45,"l":377.0003,"n":30,"o":377.29,"t":"2026-09-28T11:45:00Z","v":3034,"vw":377.041879},{"c":377.6103,"h":377.7204,"l":376.9852,"n":63,"o":377.45,"t":"2026-09-28T12:00:00Z","v":4566,"vw":377.386813},{"c":377.71,"h":377.7504,"l":377.71,"n":8,"o":377.7504,"t":"2026-09-28T12:15:00Z","v":196,"vw":377.7302},{"c":377.5,"h":377.6,"l":377.5,"n":64,"o":377.6,"t":"2026-09-28T12:30:00Z","v":6792,"vw":377.503558},{"c":377.5,"h":377.8,"l":377.5,"n":20,"o":377.7399,"t":"2026-09-28T12:45:00Z","v":675,"vw":377.713048},{"c":377.5418,"h":377.77,"l":377.5,"n":29,"o":377.77,"t":"2026-09-28T13:00:00Z","v":2006,"vw":377.653535},{"c":377.5,"h":377.5,"l":377.5,"n":24,"o":377.5,"t":"2026-09-28T13:15:00Z","v":2907,"vw":377.5},{"c":376.819,"h":377.4,"l":376.41,"n":17209,"o":377.25,"t":"2026-09-28T13:30:00Z","v":380760,"vw":377.011618},{"c":377.195,"h":377.22,"l":376.675,"n":5688,"o":376.73,"t":"2026-09-28T13:45:00Z","v":132007,"vw":376.968679},{"c":376.6499,"h":377.24,"l":376.58,"n":4672,"o":377.15,"t":"2026-09-28T14:00:00Z","v":93080,"vw":376.951225},{"c":376.8285,"h":377.03,"l":376.619,"n":4989,"o":376.72,"t":"2026-09-28T14:15:00Z","v":178232,"vw":376.881209},{"c":375.77,"h":376.85,"l":375.74,"n":7432,"o":376.85,"t":"2026-09-28T14:30:00Z","v":203912,"vw":376.443576},{"c":375.2001,"h":375.76,"l":375.005,"n":6133,"o":375.76,"t":"2026-09-28T14:45:00Z","v":163987,"vw":375.268254},{"c":375.59,"h":375.94,"l":375.19,"n":4492,"o":375.21,"t":"2026-09-28T15:00:00Z","v":74570,"vw":375.513913},{"c":375.53,"h":375.67,"l":375.348,"n":4891,"o":375.5901,"t":"2026-09-28T15:15:00Z","v":105653,"vw":375.497204},{"c":375.5071,"h":375.895,"l":375.399,"n":4178,"o":375.6501,"t":"2026-09-28T15:30:00Z","v":220457,"vw":375.600893},{"c":375.77,"h":375.77,"l":375.42,"n":3678,"o":375.5,"t":"2026-09-28T15:45:00Z","v":80661,"vw":375.545798},{"c":375.74,"h":375.95,"l":375.6148,"n":3527,"o":375.76,"t":"2026-09-28T16:00:00Z","v":76758,"vw":375.819209},{"c":377.47,"h":377.85,"l":375.72,"n":6943,"o":375.7499,"t":"2026-09-28T16:15:00Z","v":236126,"vw":376.773228},{"c":376.57,"h":377.465,"l":376.39,"n":4037,"o":377.46,"t":"2026-09-28T16:30:00Z","v":120552,"vw":376.9192},{"c":376.61,"h":376.77,"l":376.365,"n":2760,"o":376.6,"t":"2026-09-28T16:45:00Z","v":84047,"vw":376.557077},{"c":377.495,"h":377.79,"l":376.29,"n":4359,"o":376.55,"t":"2026-09-28T17:00:00Z","v":138284,"vw":376.951811},{"c":376.62,"h":377.51,"l":376.53,"n":3137,"o":377.51,"t":"2026-09-28T17:15:00Z","v":97385,"vw":376.848363},{"c":376.6789,"h":376.81,"l":376.5,"n":3414,"o":376.6,"t":"2026-09-28T17:30:00Z","v":65864,"vw":376.682084},{"c":376.74,"h":376.81,"l":376.61,"n":18310,"o":376.71,"t":"2026-09-28T17:45:00Z","v":113114,"vw":376.715154},{"c":376.84,"h":376.87,"l":376.57,"n":2537,"o":376.77,"t":"2026-09-28T18:00:00Z","v":69679,"vw":376.759887},{"c":376.5872,"h":376.8873,"l":376.48,"n":2496,"o":376.85,"t":"2026-09-28T18:15:00Z","v":67156,"vw":376.668383},{"c":376.675,"h":376.708,"l":376.33,"n":2973,"o":376.58,"t":"2026-09-28T18:30:00Z","v":90650,"vw":376.510481},{"c":376.6679,"h":376.8,"l":376.53,"n":3180,"o":376.68,"t":"2026-09-28T18:45:00Z","v":101722,"vw":376.637273},{"c":376.0609,"h":376.66,"l":376.045,"n":3133,"o":376.66,"t":"2026-09-28T19:00:00Z","v":93848,"vw":376.320388},{"c":376.1618,"h":376.2701,"l":375.95,"n":3544,"o":376.05,"t":"2026-09-28T19:15:00Z","v":121195,"vw":376.122903},{"c":375.9,"h":376.21,"l":375.7676,"n":3721,"o":376.165,"t":"2026-09-28T19:30:00Z","v":266133,"vw":376.007309},{"c":375.88,"h":376.01,"l":375.59,"n":6830,"o":375.93,"t":"2026-09-28T19:45:00Z","v":217432,"vw":375.825004},{"c":376.1829,"h":376.5719,"l":375.84,"n":55,"o":375.84,"t":"2026-09-28T20:00:00Z","v":261140,"vw":375.840589},{"c":376.0936,"h":376.17,"l":375.89,"n":29,"o":375.89,"t":"2026-09-28T20:15:00Z","v":580,"vw":376.108052},{"c":376.0899,"h":376.0899,"l":375.9852,"n":8,"o":375.9852,"t":"2026-09-28T20:30:00Z","v":329,"vw":376.032998},{"c":376,"h":376.0777,"l":375.7501,"n":8,"o":376.0777,"t":"2026-09-28T20:45:00Z","v":234,"vw":375.911134},{"c":375.9082,"h":376.1881,"l":375.9082,"n":9,"o":376.1881,"t":"2026-09-28T21:00:00Z","v":347,"vw":375.99849},{"c":376.2522,"h":376.32,"l":376.1,"n":14,"o":376.1,"t":"2026-09-28T21:15:00Z","v":355,"vw":376.238972},{"c":376.17,"h":376.17,"l":376.16,"n":6,"o":376.16,"t":"2026-09-28T21:30:00Z","v":189,"vw":376.167297},{"c":375.96,"h":376.01,"l":375.96,"n":9,"o":376.01,"t":"2026-09-28T21:45:00Z","v":252,"vw":375.98725},{"c":376.18,"h":376.18,"l":375.81,"n":20,"o":375.92,"t":"2026-09-28T22:00:00Z","v":1055,"vw":376.04766},{"c":376.0901,"h":376.1,"l":376.0901,"n":7,"o":376.1,"t":"2026-09-28T22:30:00Z","v":436,"vw":376.098044},{"c":376.1,"h":376.1,"l":376.0155,"n":3,"o":376.0155,"t":"2026-09-28T22:45:00Z","v":226,"vw":376.039911},{"c":376.1,"h":376.1,"l":376.0911,"n":4,"o":376.0911,"t":"2026-09-28T23:00:00Z","v":127,"vw":376.095955},{"c":376.1,"h":376.4,"l":376.1,"n":25,"o":376.1,"t":"2026-09-28T23:15:00Z","v":2524,"vw":376.196495},{"c":376.19,"h":376.19,"l":376.19,"n":6,"o":376.19,"t":"2026-09-28T23:30:00Z","v":226,"vw":376.19},{"c":376.3,"h":376.3,"l":376.01,"n":32,"o":376.15,"t":"2026-09-28T23:45:00Z","v":595,"vw":376.144055},{"c":375.8,"h":376.03,"l":374.77,"n":175,"o":374.99,"t":"2026-09-29T08:00:00Z","v":3013,"vw":375.57635},{"c":376,"h":376.16,"l":375.97,"n":14,"o":375.97,"t":"2026-09-29T08:15:00Z","v":542,"vw":376.066473},{"c":376.5,"h":376.5,"l":375.92,"n":5,"o":375.92,"t":"2026-09-29T08:30:00Z","v":510,"vw":376.036},{"c":376,"h":376.11,"l":375.92,"n":37,"o":376.11,"t":"2026-09-29T08:45:00Z","v":1797,"vw":375.955396},{"c":375.02,"h":376,"l":375.02,"n":22,"o":376,"t":"2026-09-29T09:00:00Z","v":307,"vw":375.51},{"c":376.4786,"h":376.4786,"l":376.4786,"n":2,"o":376.4786,"t":"2026-09-29T09:15:00Z","v":277,"vw":376.4786},{"c":376.4,"h":376.4,"l":375.7188,"n":23,"o":376.4,"t":"2026-09-29T11:00:00Z","v":1256,"vw":376.280017},{"c":376.49,"h":376.49,"l":376.49,"n":7,"o":376.49,"t":"2026-09-29T11:15:00Z","v":234,"vw":376.49},{"c":376.46,"h":376.53,"l":376.2,"n":60,"o":376.2,"t":"2026-09-29T11:30:00Z","v":856,"vw":376.465556},{"c":376.9,"h":377,"l":376.68,"n":23,"o":376.68,"t":"2026-09-29T11:45:00Z","v":1020,"vw":376.907276},{"c":377.1,"h":377.1,"l":376.9,"n":12,"o":377,"t":"2026-09-29T12:00:00Z","v":678,"vw":377.06302},{"c":376.75,"h":376.9,"l":376.75,"n":20,"o":376.9,"t":"2026-09-29T12:15:00Z","v":551,"vw":376.810071},{"c":376.71,"h":376.7675,"l":376.71,"n":6,"o":376.7675,"t":"2026-09-29T12:30:00Z","v":134,"vw":376.740318},{"c":376.5347,"h":376.5347,"l":376.38,"n":7,"o":376.38,"t":"2026-09-29T12:45:00Z","v":110,"vw":376.465944},{"c":376.55,"h":376.55,"l":376.35,"n":62,"o":376.35,"t":"2026-09-29T13:00:00Z","v":1091,"vw":376.497621},{"c":376.7,"h":376.76,"l":376.48,"n":29,"o":376.53,"t":"2026-09-29T13:15:00Z","v":2400,"vw":376.68705},{"c":375.755,"h":376.82,"l":375.725,"n":10269,"o":376.7,"t":"2026-09-29T13:30:00Z","v":275835,"vw":376.285666},{"c":375.5499,"h":376.02,"l":375.5,"n":4458,"o":375.8,"t":"2026-09-29T13:45:00Z","v":134616,"vw":375.759694},{"c":375.75,"h":375.96,"l":375.415,"n":4558,"o":375.54,"t":"2026-09-29T14:00:00Z","v":132799,"vw":375.650287},{"c":375.72,"h":375.98,"l":375.54,"n":4519,"o":375.745,"t":"2026-09-29T14:15:00Z","v":203369,"vw":375.697248},{"c":375.64,"h":375.94,"l":375.475,"n":5677,"o":375.77,"t":"2026-09-29T14:30:00Z","v":185142,"vw":375.698617},{"c":375.48,"h":375.84,"l":375.33,"n":4063,"o":375.63,"t":"2026-09-29T14:45:00Z","v":148447,"vw":375.582617},{"c":375.1176,"h":375.51,"l":374.85,"n":5738,"o":375.485,"t":"2026-09-29T15:00:00Z","v":210420,"vw":375.180401},{"c":374.53,"h":375.19,"l":374.33,"n":3903,"o":375.1,"t":"2026-09-29T15:15:00Z","v":79841,"vw":374.670949},{"c":374.89,"h":375.06,"l":374.5,"n":3556,"o":374.56,"t":"2026-09-29T15:30:00Z","v":88120,"vw":374.821672},{"c":374.64,"h":375.2,"l":374.51,"n":3953,"o":374.9097,"t":"2026-09-29T15:45:00Z","v":117488,"vw":374.812588},{"c":374.5499,"h":374.77,"l":374.395,"n":3214,"o":374.6899,"t":"2026-09-29T16:00:00Z","v":84294,"vw":374.563364},{"c":374.71,"h":374.8,"l":374.49,"n":2946,"o":374.52,"t":"2026-09-29T16:15:00Z","v":72091,"vw":374.653542},{"c":374.37,"h":374.76,"l":374.36,"n":2943,"o":374.72,"t":"2026-09-29T16:30:00Z","v":85783,"vw":374.609638},{"c":374.52,"h":374.68,"l":374.24,"n":3008,"o":374.35,"t":"2026-09-29T16:45:00Z","v":97363,"vw":374.459276},{"c":374.4,"h":374.51,"l":374.2212,"n":2792,"o":374.51,"t":"2026-09-29T17:00:00Z","v":82761,"vw":374.357854},{"c":374.56,"h":374.59,"l":374.2312,"n":2654,"o":374.43,"t":"2026-09-29T17:15:00Z","v":70976,"vw":374.411784},{"c":374.6891,"h":374.6891,"l":374.475,"n":3164,"o":374.55,"t":"2026-09-29T17:30:00Z","v":74181,"vw":374.571466},{"c":374.37,"h":374.76,"l":374.255,"n":10886,"o":374.68,"t":"2026-09-29T17:45:00Z","v":92482,"vw":374.475886},{"c":374.85,"h":375.05,"l":374.38,"n":3235,"o":374.38,"t":"2026-09-29T18:00:00Z","v":93141,"vw":374.782279},{"c":375,"h":375.2,"l":374.87,"n":2538,"o":374.9,"t":"2026-09-29T18:15:00Z","v":111928,"vw":374.99136},{"c":375.46,"h":375.68,"l":374.83,"n":2952,"o":375,"t":"2026-09-29T18:30:00Z","v":82990,"vw":375.202193},{"c":375.44,"h":375.51,"l":375.25,"n":2163,"o":375.49,"t":"2026-09-29T18:45:00Z","v":69456,"vw":375.349821},{"c":375.23,"h":375.53,"l":375.2228,"n":2258,"o":375.46,"t":"2026-09-29T19:00:00Z","v":70693,"vw":375.410984},{"c":375.38,"h":375.475,"l":375.2,"n":2927,"o":375.24,"t":"2026-09-29T19:15:00Z","v":118339,"vw":375.316142},{"c":375.15,"h":375.47,"l":375.12,"n":3554,"o":375.36,"t":"2026-09-29T19:30:00Z","v":88978,"vw":375.328341},{"c":375.28,"h":375.47,"l":375.04,"n":7532,"o":375.12,"t":"2026-09-29T19:45:00Z","v":257319,"vw":375.242788},{"c":375.3,"h":375.5,"l":375.11,"n":103,"o":375.26,"t":"2026-09-29T20:00:00Z","v":96352,"vw":375.258747},{"c":375.36,"h":375.5,"l":375.36,"n":11,"o":375.5,"t":"2026-09-29T20:15:00Z","v":332,"vw":375.439809},{"c":375.45,"h":375.5,"l":375.45,"n":9,"o":375.5,"t":"2026-09-29T20:30:00Z","v":196,"vw":375.471429},{"c":375.61,"h":375.61,"l":375.61,"n":1,"o":375.61,"t":"2026-09-29T21:15:00Z","v":45,"vw":375.61},{"c":375.64,"h":375.64,"l":375.59,"n":20,"o":375.61,"t":"2026-09-29T21:30:00Z","v":765,"vw":375.628736},{"c":375.669,"h":375.669,"l":375.5,"n":7,"o":375.5,"t":"2026-09-29T21:45:00Z","v":454,"vw":375.652905},{"c":375.95,"h":375.95,"l":375.67,"n":4,"o":375.938,"t":"2026-09-29T22:00:00Z","v":217,"vw":375.852796},{"c":375.9535,"h":376,"l":375.67,"n":18,"o":375.67,"t":"2026-09-29T22:15:00Z","v":380,"vw":375.899612},{"c":375.94,"h":375.94,"l":375.94,"n":3,"o":375.94,"t":"2026-09-29T22:30:00Z","v":323,"vw":375.94},{"c":375.74,"h":375.74,"l":375.74,"n":1,"o":375.74,"t":"2026-09-29T23:00:00Z","v":61,"vw":375.74},{"c":375.8,"h":375.8,"l":375.75,"n":5,"o":375.75,"t":"2026-09-29T23:15:00Z","v":591,"vw":375.796296},{"c":375.93,"h":375.94,"l":375.72,"n":21,"o":375.74,"t":"2026-09-29T23:30:00Z","v":472,"vw":375.853677},{"c":376.1268,"h":376.1289,"l":375.93,"n":39,"o":375.93,"t":"2026-09-29T23:45:00Z","v":1452,"vw":375.990975},{"c":376.3,"h":376.46,"l":376.09,"n":75,"o":376.09,"t":"2026-09-30T08:00:00Z","v":628,"vw":376.262417},{"c":376.21,"h":376.21,"l":376.21,"n":3,"o":376.21,"t":"2026-09-30T08:15:00Z","v":84,"vw":376.21},{"c":376.01,"h":376.2,"l":376.01,"n":37,"o":376.2,"t":"2026-09-30T08:30:00Z","v":1447,"vw":376.106012},{"c":375.35,"h":375.35,"l":375.35,"n":1,"o":375.35,"t":"2026-09-30T10:15:00Z","v":64,"vw":375.35},{"c":375,"h":375.84,"l":375,"n":87,"o":375.84,"t":"2026-09-30T11:00:00Z","v":918,"vw":375.44558},{"c":375.06,"h":375.06,"l":375.06,"n":6,"o":375.06,"t":"2026-09-30T11:15:00Z","v":85,"vw":375.06},{"c":376.2463,"h":376.2463,"l":376,"n":15,"o":376,"t":"2026-09-30T11:30:00Z","v":266,"vw":376.179732},{"c":375.47,"h":375.4951,"l":375.25,"n":15,"o":375.4951,"t":"2026-09-30T12:15:00Z","v":829,"vw":375.420101},{"c":376.5126,"h":377,"l":376.24,"n":104,"o":376.38,"t":"2026-09-30T12:30:00Z","v":3310,"vw":376.491976},{"c":376.51,"h":376.56,"l":376.3,"n":30,"o":376.56,"t":"2026-09-30T12:45:00Z","v":846,"vw":376.483237},{"c":376.71,"h":376.938,"l":376.51,"n":38,"o":376.51,"t":"2026-09-30T13:00:00Z","v":1322,"vw":376.772929},{"c":376.39,"h":376.87,"l":376.16,"n":49,"o":376.61,"t":"2026-09-30T13:15:00Z","v":1314,"vw":376.521812},{"c":376.35,"h":376.6744,"l":376,"n":9975,"o":376.31,"t":"2026-09-30T13:30:00Z","v":255282,"vw":376.38415},{"c":376.925,"h":376.96,"l":376.14,"n":3983,"o":376.37,"t":"2026-09-30T13:45:00Z","v":109818,"vw":376.509305},{"c":377.08,"h":377.53,"l":376.93,"n":4628,"o":376.98,"t":"2026-09-30T14:00:00Z","v":865099,"vw":377.262413},{"c":376.88,"h":377.51,"l":376.7,"n":5036,"o":377.105,"t":"2026-09-30T14:15:00Z","v":200429,"vw":377.109976},{"c":376.81,"h":377.18,"l":376.61,"n":5771,"o":376.86,"t":"2026-09-30T14:30:00Z","v":176377,"vw":376.895908},{"c":377.285,"h":377.685,"l":376.78,"n":3988,"o":376.804,"t":"2026-09-30T14:45:00Z","v":120371,"vw":377.320088},{"c":377.13,"h":377.3699,"l":376.9,"n":3728,"o":377.29,"t":"2026-09-30T15:00:00Z","v":150852,"vw":377.19012},{"c":377.3599,"h":377.5,"l":376.9508,"n":3268,"o":377.15,"t":"2026-09-30T15:15:00Z","v":415451,"vw":377.200073},{"c":376.94,"h":377.47,"l":376.91,"n":2936,"o":377.37,"t":"2026-09-30T15:30:00Z","v":61202,"vw":377.279097},{"c":377.2732,"h":377.52,"l":376.925,"n":2981,"o":376.97,"t":"2026-09-30T15:45:00Z","v":70900,"vw":377.222393},{"c":377.42,"h":377.495,"l":377.19,"n":3403,"o":377.27,"t":"2026-09-30T16:00:00Z","v":84115,"vw":377.346501},{"c":377.04,"h":377.455,"l":377.04,"n":2479,"o":377.44,"t":"2026-09-30T16:15:00Z","v":69101,"vw":377.155973},{"c":377.1601,"h":377.25,"l":376.8501,"n":2712,"o":377.045,"t":"2026-09-30T16:30:00Z","v":181421,"vw":376.981684},{"c":377.115,"h":377.175,"l":376.865,"n":2369,"o":377.17,"t":"2026-09-30T16:45:00Z","v":52554,"vw":377.004504},{"c":376.86,"h":377.2,"l":376.8199,"n":2265,"o":377.09,"t":"2026-09-30T17:00:00Z","v":58421,"vw":377.101115},{"c":376.48,"h":376.8461,"l":376.15,"n":3062,"o":376.84,"t":"2026-09-30T17:15:00Z","v":87431,"vw":376.490187},{"c":376.728,"h":376.8443,"l":376.4601,"n":2800,"o":376.475,"t":"2026-09-30T17:30:00Z","v":60236,"vw":376.605438},{"c":376.84,"h":376.93,"l":376.6,"n":12147,"o":376.73,"t":"2026-09-30T17:45:00Z","v":129009,"vw":376.833057},{"c":376.66,"h":376.81,"l":376.45,"n":2611,"o":376.8,"t":"2026-09-30T18:00:00Z","v":63890,"vw":376.62624},{"c":376.38,"h":376.6699,"l":376.18,"n":2771,"o":376.6699,"t":"2026-09-30T18:15:00Z","v":61625,"vw":376.4169},{"c":376.41,"h":376.44,"l":376.07,"n":2429,"o":376.38,"t":"2026-09-30T18:30:00Z","v":63504,"vw":376.310133},{"c":376.26,"h":376.43,"l":376.02,"n":2229,"o":376.43,"t":"2026-09-30T18:45:00Z","v":60673,"vw":376.167566},{"c":376.4,"h":376.41,"l":376.2316,"n":2798,"o":376.255,"t":"2026-09-30T19:00:00Z","v":79092,"vw":376.324284},{"c":376.17,"h":376.375,"l":376.13,"n":2870,"o":376.36,"t":"2026-09-30T19:15:00Z","v":91766,"vw":376.255282},{"c":375.9,"h":376.24,"l":375.8,"n":6211,"o":376.14,"t":"2026-09-30T19:30:00Z","v":133335,"vw":376.048108},{"c":374.3,"h":375.94,"l":374.19,"n":13174,"o":375.905,"t":"2026-09-30T19:45:00Z","v":531670,"vw":375.022118},{"c":374.69,"h":374.69,"l":374.19,"n":282,"o":374.24,"t":"2026-09-30T20:00:00Z","v":184609,"vw":374.253267},{"c":374.85,"h":374.904,"l":374.6385,"n":19,"o":374.904,"t":"2026-09-30T20:15:00Z","v":961,"vw":374.665569},{"c":375,"h":375,"l":374.96,"n":17,"o":374.96,"t":"2026-09-30T20:30:00Z","v":776,"vw":374.997037},{"c":374.9393,"h":375,"l":374.8,"n":29,"o":374.8,"t":"2026-09-30T20:45:00Z","v":1753,"vw":374.853893},{"c":374.61,"h":374.9645,"l":374.5,"n":53,"o":374.9638,"t":"2026-09-30T21:00:00Z","v":3749,"vw":374.561065},{"c":374.65,"h":374.7,"l":374.65,"n":10,"o":374.7,"t":"2026-09-30T21:15:00Z","v":204,"vw":374.687088},{"c":374.9401,"h":374.9401,"l":374.6,"n":12,"o":374.61,"t":"2026-09-30T21:30:00Z","v":22461,"vw":374.738082},{"c":374.9172,"h":374.9697,"l":374.9172,"n":4,"o":374.9697,"t":"2026-09-30T21:45:00Z","v":1052,"vw":374.9672},{"c":374.7,"h":375.29,"l":374.61,"n":22,"o":374.61,"t":"2026-09-30T22:00:00Z","v":576,"vw":375.012754},{"c":375.18,"h":375.3454,"l":375.12,"n":14,"o":375.12,"t":"2026-09-30T22:15:00Z","v":310,"vw":375.212657},{"c":375.28,"h":375.28,"l":375.28,"n":3,"o":375.28,"t":"2026-09-30T22:45:00Z","v":42,"vw":375.28},{"c":375.4665,"h":375.49,"l":375.44,"n":18,"o":375.44,"t":"2026-09-30T23:15:00Z","v":1093,"vw":375.468038},{"c":375.59,"h":375.59,"l":375.5,"n":7,"o":375.5,"t":"2026-09-30T23:30:00Z","v":1015,"vw":375.545535},{"c":375.61,"h":375.61,"l":375.61,"n":5,"o":375.61,"t":"2026-09-30T23:45:00Z","v":185,"vw":375.61},{"c":374.55,"h":377.13,"l":374.5,"n":946,"o":374.67,"t":"2026-10-01T08:00:00Z","v":28456,"vw":376.343108},{"c":374.24,"h":374.65,"l":374.19,"n":142,"o":374.49,"t":"2026-10-01T08:15:00Z","v":3251,"vw":374.449732},{"c":374.02,"h":374.13,"l":374.02,"n":19,"o":374.13,"t":"2026-10-01T08:30:00Z","v":296,"vw":374.089877},{"c":374.23,"h":374.23,"l":374.23,"n":5,"o":374.23,"t":"2026-10-01T09:00:00Z","v":47,"vw":374.23},{"c":375.02,"h":375.02,"l":375,"n":14,"o":375,"t":"2026-10-01T10:00:00Z","v":148,"vw":375.010229},{"c":375.59,"h":375.59,"l":375.51,"n":3,"o":375.5747,"t":"2026-10-01T10:45:00Z","v":305,"vw":375.557443},{"c":375.6,"h":375.63,"l":375.59,"n":33,"o":375.59,"t":"2026-10-01T11:00:00Z","v":610,"vw":375.597768},{"c":376,"h":376,"l":375.14,"n":5,"o":375.14,"t":"2026-10-01T11:15:00Z","v":346,"vw":375.687771},{"c":375.58,"h":375.58,"l":375.13,"n":215,"o":375.13,"t":"2026-10-01T11:30:00Z","v":641,"vw":375.37871},{"c":375.73,"h":375.78,"l":375.73,"n":7,"o":375.7716,"t":"2026-10-01T11:45:00Z","v":212,"vw":375.764222},{"c":375.501,"h":375.55,"l":375.5,"n":15,"o":375.5099,"t":"2026-10-01T12:00:00Z","v":702,"vw":375.527849},{"c":375.83,"h":376,"l":375.494,"n":39,"o":376,"t":"2026-10-01T12:15:00Z","v":1414,"vw":375.745084},{"c":376.0957,"h":376.23,"l":375.79,"n":77,"o":375.79,"t":"2026-10-01T12:30:00Z","v":1878,"vw":375.977114},{"c":375.8977,"h":375.8977,"l":375.8977,"n":6,"o":375.8977,"t":"2026-10-01T12:45:00Z","v":72,"vw":375.8977},{"c":375.7,"h":375.8278,"l":375.7,"n":12,"o":375.72,"t":"2026-10-01T13:00:00Z","v":419,"vw":375.720127},{"c":375.35,"h":375.35,"l":375.19,"n":40,"o":375.22,"t":"2026-10-01T13:15:00Z","v":3365,"vw":375.322149},{"c":374.72,"h":375.69,"l":374.595,"n":18979,"o":375.36,"t":"2026-10-01T13:30:00Z","v":347709,"vw":375.294404},{"c":374.39,"h":374.995,"l":374.25,"n":5829,"o":374.71,"t":"2026-10-01T13:45:00Z","v":134887,"vw":374.619788},{"c":373.475,"h":374.34,"l":372.9,"n":9407,"o":374.3,"t":"2026-10-01T14:00:00Z","v":224548,"vw":373.434017},{"c":373.36,"h":373.75,"l":373.045,"n":5392,"o":373.465,"t":"2026-10-01T14:15:00Z","v":105514,"vw":373.410769},{"c":373.79,"h":374.14,"l":373.21,"n":6741,"o":373.29,"t":"2026-10-01T14:30:00Z","v":219255,"vw":373.746997},{"c":373.395,"h":374.13,"l":373.1499,"n":5193,"o":373.75,"t":"2026-10-01T14:45:00Z","v":146008,"vw":373.54262},{"c":373.25,"h":373.42,"l":372.59,"n":5667,"o":373.3414,"t":"2026-10-01T15:00:00Z","v":260196,"vw":372.769067},{"c":373.3,"h":373.75,"l":373.11,"n":5708,"o":373.18,"t":"2026-10-01T15:15:00Z","v":109438,"vw":373.456895},{"c":373.03,"h":373.58,"l":372.74,"n":5753,"o":373.31,"t":"2026-10-01T15:30:00Z","v":234836,"vw":373.139688},{"c":373.57,"h":373.67,"l":372.88,"n":6439,"o":373.04,"t":"2026-10-01T15:45:00Z","v":194101,"vw":373.237723},{"c":373.52,"h":373.9,"l":373.38,"n":5313,"o":373.61,"t":"2026-10-01T16:00:00Z","v":131050,"vw":373.690281},{"c":373.905,"h":374.12,"l":373.4699,"n":4174,"o":373.54,"t":"2026-10-01T16:15:00Z","v":125303,"vw":373.903439},{"c":374.285,"h":374.525,"l":373.855,"n":3740,"o":373.92,"t":"2026-10-01T16:30:00Z","v":106200,"vw":374.228162},{"c":373.76,"h":374.41,"l":373.46,"n":4246,"o":374.28,"t":"2026-10-01T16:45:00Z","v":113173,"vw":374.024263},{"c":374.24,"h":374.395,"l":373.68,"n":2982,"o":373.75,"t":"2026-10-01T17:00:00Z","v":78457,"vw":374.057218},{"c":375.1,"h":375.26,"l":374.18,"n":2949,"o":374.24,"t":"2026-10-01T17:15:00Z","v":211373,"vw":374.777511},{"c":375.66,"h":375.84,"l":375.13,"n":5435,"o":375.13,"t":"2026-10-01T17:30:00Z","v":130290,"vw":375.47854},{"c":375.025,"h":375.9001,"l":374.88,"n":20201,"o":375.68,"t":"2026-10-01T17:45:00Z","v":128053,"vw":375.300391},{"c":374.88,"h":375.055,"l":374.31,"n":3754,"o":375.035,"t":"2026-10-01T18:00:00Z","v":117514,"vw":374.731103},{"c":375.28,"h":375.33,"l":374.73,"n":3905,"o":374.88,"t":"2026-10-01T18:15:00Z","v":113898,"vw":375.070873},{"c":375.4,"h":375.8,"l":375.08,"n":3411,"o":375.2821,"t":"2026-10-01T18:30:00Z","v":90557,"vw":375.441963},{"c":375.6,"h":375.6,"l":375.25,"n":2632,"o":375.37,"t":"2026-10-01T18:45:00Z","v":62535,"vw":375.428569},{"c":375.495,"h":375.62,"l":375.295,"n":3374,"o":375.585,"t":"2026-10-01T19:00:00Z","v":96805,"vw":375.428363},{"c":375.475,"h":375.6215,"l":375.3648,"n":3343,"o":375.491,"t":"2026-10-01T19:15:00Z","v":87975,"vw":375.474896},{"c":375.51,"h":375.6599,"l":375.35,"n":3495,"o":375.48,"t":"2026-10-01T19:30:00Z","v":111537,"vw":375.513751},{"c":375.23,"h":375.98,"l":374.99,"n":7698,"o":375.51,"t":"2026-10-01T19:45:00Z","v":287631,"vw":375.340665},{"c":375.49,"h":375.49,"l":375.18,"n":46,"o":375.18,"t":"2026-10-01T20:00:00Z","v":183984,"vw":375.180547},{"c":375.79,"h":375.79,"l":375.79,"n":2,"o":375.79,"t":"2026-10-01T20:15:00Z","v":239,"vw":375.79},{"c":375.5621,"h":375.5621,"l":375.5621,"n":2,"o":375.5621,"t":"2026-10-01T20:30:00Z","v":91,"vw":375.5621},{"c":375.36,"h":375.5632,"l":375.31,"n":7,"o":375.5632,"t":"2026-10-01T20:45:00Z","v":251,"vw":375.397491},{"c":375.5494,"h":375.62,"l":375.36,"n":11,"o":375.36,"t":"2026-10-01T21:00:00Z","v":272,"vw":375.491002},{"c":375.33,"h":375.33,"l":375.3,"n":8,"o":375.31,"t":"2026-10-01T21:15:00Z","v":323,"vw":375.312025},{"c":375.2,"h":375.31,"l":375.18,"n":18,"o":375.31,"t":"2026-10-01T21:30:00Z","v":779,"vw":375.28469},{"c":375.3,"h":375.3,"l":375.2695,"n":6,"o":375.2695,"t":"2026-10-01T22:00:00Z","v":540,"vw":375.293405},{"c":375.6064,"h":375.6064,"l":375.6064,"n":2,"o":375.6064,"t":"2026-10-01T22:45:00Z","v":75,"vw":375.6064},{"c":375.3528,"h":375.6772,"l":375.3528,"n":2,"o":375.6772,"t":"2026-10-01T23:00:00Z","v":303,"vw":375.459863},{"c":375.48,"h":375.48,"l":375.48,"n":1,"o":375.48,"t":"2026-10-01T23:15:00Z","v":50,"vw":375.48},{"c":375.8329,"h":375.8329,"l":375.8329,"n":8,"o":375.8329,"t":"2026-10-01T23:30:00Z","v":57,"vw":375.8329},{"c":375.61,"h":375.61,"l":375.61,"n":1,"o":375.61,"t":"2026-10-01T23:45:00Z","v":55,"vw":375.61},{"c":377.09,"h":377.09,"l":376.49,"n":200,"o":376.49,"t":"2026-10-02T08:00:00Z","v":1840,"vw":376.770431},{"c":376.5,"h":376.5,"l":376.5,"n":11,"o":376.5,"t":"2026-10-02T10:15:00Z","v":60,"vw":376.5},{"c":377.16,"h":377.16,"l":377,"n":19,"o":377.15,"t":"2026-10-02T11:00:00Z","v":692,"vw":377.10278},{"c":377.19,"h":377.1981,"l":376.9764,"n":75,"o":377.17,"t":"2026-10-02T11:15:00Z","v":2571,"vw":377.142473},{"c":377.01,"h":377.1894,"l":377.01,"n":127,"o":377.1894,"t":"2026-10-02T11:30:00Z","v":221,"vw":377.109667},{"c":376.88,"h":376.88,"l":376.88,"n":27,"o":376.88,"t":"2026-10-02T11:45:00Z","v":84,"vw":376.88},{"c":376.888,"h":377.03,"l":376.77,"n":18,"o":377.03,"t":"2026-10-02T12:00:00Z","v":792,"vw":376.921654},{"c":377.19,"h":377.19,"l":376.95,"n":16,"o":377,"t":"2026-10-02T12:15:00Z","v":519,"vw":377.044265},{"c":378.63,"h":378.85,"l":377.25,"n":317,"o":377.25,"t":"2026-10-02T12:30:00Z","v":11013,"vw":378.100065},{"c":378.88,"h":378.9025,"l":378.2971,"n":194,"o":378.3842,"t":"2026-10-02T12:45:00Z","v":3049,"vw":378.571437},{"c":378.79,"h":379.2046,"l":378.75,"n":63,"o":378.7508,"t":"2026-10-02T13:00:00Z","v":2301,"vw":378.913797},{"c":378.75,"h":378.75,"l":378.52,"n":46,"o":378.7,"t":"2026-10-02T13:15:00Z","v":1034,"vw":378.649302},{"c":379,"h":379.025,"l":378.065,"n":12308,"o":378.48,"t":"2026-10-02T13:30:00Z","v":237316,"vw":378.508669},{"c":378.495,"h":379.3089,"l":377.825,"n":6766,"o":379.04,"t":"2026-10-02T13:45:00Z","v":192857,"vw":378.554705},{"c":379,"h":379.16,"l":378.16,"n":5473,"o":378.43,"t":"2026-10-02T14:00:00Z","v":129253,"vw":378.830693},{"c":379.265,"h":379.5,"l":378.875,"n":4795,"o":378.9914,"t":"2026-10-02T14:15:00Z","v":142013,"vw":379.254191},{"c":379.37,"h":379.61,"l":378.94,"n":5221,"o":379.29,"t":"2026-10-02T14:30:00Z","v":110870,"vw":379.228556},{"c":378.845,"h":379.57,"l":378.75,"n":4804,"o":379.345,"t":"2026-10-02T14:45:00Z","v":114859,"vw":379.15639},{"c":377.61,"h":378.9,"l":377.38,"n":4956,"o":378.865,"t":"2026-10-02T15:00:00Z","v":203967,"vw":378.268669},{"c":377.745,"h":377.81,"l":376.92,"n":4283,"o":377.59,"t":"2026-10-02T15:15:00Z","v":82820,"vw":377.383947},{"c":377.8342,"h":378.08,"l":377.42,"n":4071,"o":377.69,"t":"2026-10-02T15:30:00Z","v":87812,"vw":377.846301},{"c":377.96,"h":378.001,"l":377.61,"n":3572,"o":377.88,"t":"2026-10-02T15:45:00Z","v":69033,"vw":377.847888},{"c":378.05,"h":378.24,"l":377.91,"n":4714,"o":377.95,"t":"2026-10-02T16:00:00Z","v":108441,"vw":378.068625},{"c":377.77,"h":378.16,"l":377.7,"n":3521,"o":377.98,"t":"2026-10-02T16:15:00Z","v":65561,"vw":377.958533},{"c":377.82,"h":378.17,"l":377.64,"n":3414,"o":377.77,"t":"2026-10-02T16:30:00Z","v":82800,"vw":377.915517},{"c":377.98,"h":378.11,"l":377.735,"n":2775,"o":377.86,"t":"2026-10-02T16:45:00Z","v":60744,"vw":377.93659},{"c":377.98,"h":378.32,"l":377.84,"n":2906,"o":378,"t":"2026-10-02T17:00:00Z","v":108456,"vw":378.070338},{"c":377.54,"h":378.1399,"l":377.48,"n":2989,"o":377.96,"t":"2026-10-02T17:15:00Z","v":83028,"vw":377.718402},{"c":377.84,"h":377.95,"l":377.53,"n":3788,"o":377.55,"t":"2026-10-02T17:30:00Z","v":67440,"vw":377.755349},{"c":377.92,"h":378.055,"l":377.67,"n":16774,"o":377.85,"t":"2026-10-02T17:45:00Z","v":83675,"vw":377.898109},{"c":377.95,"h":378,"l":377.76,"n":2979,"o":377.95,"t":"2026-10-02T18:00:00Z","v":57443,"vw":377.876613},{"c":377.79,"h":377.93,"l":377.57,"n":2854,"o":377.92,"t":"2026-10-02T18:15:00Z","v":46880,"vw":377.723557},{"c":377.93,"h":377.94,"l":377.6537,"n":2532,"o":377.7668,"t":"2026-10-02T18:30:00Z","v":54025,"vw":377.80229},{"c":377.95,"h":377.9908,"l":377.86,"n":2840,"o":377.94,"t":"2026-10-02T18:45:00Z","v":57931,"vw":377.923198},{"c":377.87,"h":378,"l":377.78,"n":4909,"o":377.97,"t":"2026-10-02T19:00:00Z","v":105978,"vw":377.868784},{"c":377.98,"h":378.09,"l":377.81,"n":4660,"o":377.88,"t":"2026-10-02T19:15:00Z","v":130604,"vw":377.943488},{"c":378.1,"h":378.31,"l":377.95,"n":4923,"o":377.9986,"t":"2026-10-02T19:30:00Z","v":122409,"vw":378.137916},{"c":377.935,"h":378.31,"l":377.86,"n":7306,"o":378.12,"t":"2026-10-02T19:45:00Z","v":238912,"vw":378.074143},{"c":378.18,"h":378.4,"l":377.9753,"n":30,"o":377.99,"t":"2026-10-02T20:00:00Z","v":105332,"vw":377.994764},{"c":378.3311,"h":378.4158,"l":378,"n":24,"o":378.4158,"t":"2026-10-02T20:15:00Z","v":623,"vw":378.21568},{"c":378.232,"h":378.232,"l":378.232,"n":3,"o":378.232,"t":"2026-10-02T20:30:00Z","v":59,"vw":378.232},{"c":378.12,"h":378.19,"l":378.12,"n":5,"o":378.19,"t":"2026-10-02T21:00:00Z","v":97,"vw":378.155},{"c":378.2316,"h":378.2316,"l":378.12,"n":13,"o":378.12,"t":"2026-10-02T21:15:00Z","v":820,"vw":378.166118},{"c":378.1,"h":378.11,"l":378.1,"n":10,"o":378.11,"t":"2026-10-02T21:30:00Z","v":438,"vw":378.104962},{"c":377.7,"h":378.08,"l":377.7,"n":26,"o":378.07,"t":"2026-10-02T21:45:00Z","v":916,"vw":378.01506},{"c":377.658,"h":378.1243,"l":377.658,"n":2,"o":378.1243,"t":"2026-10-02T22:00:00Z","v":400,"vw":377.89115},{"c":377.99,"h":377.99,"l":377.99,"n":4,"o":377.99,"t":"2026-10-02T22:15:00Z","v":46,"vw":377.99},{"c":378,"h":378,"l":378,"n":3,"o":378,"t":"2026-10-02T22:30:00Z","v":131,"vw":378},{"c":378.09,"h":378.09,"l":378.09,"n":1,"o":378.09,"t":"2026-10-02T22:45:00Z","v":116,"vw":378.09},{"c":378.07,"h":378.07,"l":378.07,"n":1,"o":378.07,"t":"2026-10-02T23:00:00Z","v":53,"vw":378.07},{"c":378.15,"h":378.15,"l":378.14,"n":10,"o":378.14,"t":"2026-10-02T23:15:00Z","v":4143,"vw":378.140534},{"c":378.1944,"h":378.1944,"l":378.14,"n":5,"o":378.14,"t":"2026-10-02T23:30:00Z","v":401,"vw":378.187386},{"c":378.14,"h":378.2,"l":378.14,"n":7,"o":378.2,"t":"2026-10-02T23:45:00Z","v":653,"vw":378.149751},{"c":377.5,"h":378.14,"l":377.5,"n":133,"o":378.14,"t":"2026-10-05T08:00:00Z","v":521,"vw":377.735703},{"c":377.35,"h":377.35,"l":377.35,"n":1,"o":377.35,"t":"2026-10-05T09:30:00Z","v":84,"vw":377.35},{"c":377.74,"h":378.0706,"l":377.74,"n":47,"o":377.98,"t":"2026-10-05T11:00:00Z","v":1169,"vw":377.97212},{"c":378.14,"h":378.14,"l":377.75,"n":110,"o":377.75,"t":"2026-10-05T11:15:00Z","v":1676,"vw":377.934637},{"c":378.05,"h":378.38,"l":378.02,"n":43,"o":378.35,"t":"2026-10-05T11:30:00Z","v":1063,"vw":378.243597},{"c":378,"h":378,"l":378,"n":2,"o":378,"t":"2026-10-05T11:45:00Z","v":91,"vw":378},{"c":378.12,"h":378.2,"l":378.1,"n":17,"o":378.1,"t":"2026-10-05T12:15:00Z","v":530,"vw":378.130455},{"c":377.9,"h":378.0617,"l":377.9,"n":35,"o":378,"t":"2026-10-05T12:30:00Z","v":1071,"vw":377.943854},{"c":377.9518,"h":377.9518,"l":377.88,"n":11,"o":377.9143,"t":"2026-10-05T13:00:00Z","v":307,"vw":377.917772},{"c":378.1,"h":378.1157,"l":378,"n":42,"o":378.1157,"t":"2026-10-05T13:15:00Z","v":951,"vw":378.084707},{"c":378.425,"h":378.6998,"l":378.05,"n":19142,"o":378.075,"t":"2026-10-05T13:30:00Z","v":396729,"vw":378.348781},{"c":378.48,"h":378.54,"l":378.18,"n":6072,"o":378.41,"t":"2026-10-05T13:45:00Z","v":151298,"vw":378.385094},{"c":379.22,"h":379.33,"l":378.14,"n":5855,"o":378.4,"t":"2026-10-05T14:00:00Z","v":166206,"vw":378.813139},{"c":379.61,"h":379.75,"l":379.19,"n":4724,"o":379.22,"t":"2026-10-05T14:15:00Z","v":141552,"vw":379.571354},{"c":379.36,"h":379.6382,"l":379.08,"n":5392,"o":379.6199,"t":"2026-10-05T14:30:00Z","v":81486,"vw":379.308315},{"c":379.64,"h":379.6999,"l":379.28,"n":4157,"o":379.37,"t":"2026-10-05T14:45:00Z","v":89989,"vw":379.436417},{"c":379.52,"h":379.715,"l":379.39,"n":5508,"o":379.65,"t":"2026-10-05T15:00:00Z","v":209181,"vw":379.570553},{"c":379.675,"h":379.74,"l":379.39,"n":3853,"o":379.52,"t":"2026-10-05T15:15:00Z","v":81519,"vw":379.563789},{"c":379.94,"h":380,"l":379.665,"n":4418,"o":379.68,"t":"2026-10-05T15:30:00Z","v":93886,"vw":379.811436},{"c":379.95,"h":380.0224,"l":379.77,"n":3492,"o":379.92,"t":"2026-10-05T15:45:00Z","v":108233,"vw":379.913342},{"c":379.9166,"h":379.9724,"l":379.79,"n":3475,"o":379.9724,"t":"2026-10-05T16:00:00Z","v":58443,"vw":379.874772},{"c":380.14,"h":380.17,"l":379.77,"n":3656,"o":379.905,"t":"2026-10-05T16:15:00Z","v":77334,"vw":379.968265},{"c":380.545,"h":380.565,"l":380.1,"n":3146,"o":380.145,"t":"2026-10-05T16:30:00Z","v":71122,"vw":380.275},{"c":380.35,"h":380.5699,"l":380.35,"n":2986,"o":380.545,"t":"2026-10-05T16:45:00Z","v":106574,"vw":380.470661},{"c":380.38,"h":380.38,"l":380.185,"n":2524,"o":380.365,"t":"2026-10-05T17:00:00Z","v":73266,"vw":380.291414},{"c":380.48,"h":380.5,"l":380.36,"n":2672,"o":380.36,"t":"2026-10-05T17:15:00Z","v":74221,"vw":380.427624},{"c":380.7,"h":380.7,"l":380.37,"n":3592,"o":380.465,"t":"2026-10-05T17:30:00Z","v":79239,"vw":380.439928},{"c":380.7,"h":380.78,"l":380.596,"n":21716,"o":380.73,"t":"2026-10-05T17:45:00Z","v":88864,"vw":380.658705},{"c":380.7,"h":380.77,"l":380.55,"n":2524,"o":380.715,"t":"2026-10-05T18:00:00Z","v":62073,"vw":380.64829},{"c":380.87,"h":380.96,"l":380.6701,"n":2796,"o":380.69,"t":"2026-10-05T18:15:00Z","v":73518,"vw":380.771973},{"c":380.83,"h":380.93,"l":380.79,"n":2631,"o":380.88,"t":"2026-10-05T18:30:00Z","v":87467,"vw":380.862418},{"c":381.05,"h":381.08,"l":380.76,"n":2849,"o":380.83,"t":"2026-10-05T18:45:00Z","v":96705,"vw":380.884018},{"c":381.35,"h":381.43,"l":381.03,"n":2763,"o":381.03,"t":"2026-10-05T19:00:00Z","v":103171,"vw":381.204906},{"c":381.3,"h":381.56,"l":381.25,"n":2728,"o":381.36,"t":"2026-10-05T19:15:00Z","v":74649,"vw":381.390988},{"c":381.055,"h":381.31,"l":381.01,"n":3659,"o":381.29,"t":"2026-10-05T19:30:00Z","v":112022,"vw":381.182212},{"c":380.64,"h":381.05,"l":380.2029,"n":6752,"o":381.05,"t":"2026-10-05T19:45:00Z","v":260282,"vw":380.528582},{"c":380.94,"h":380.95,"l":380.6,"n":33,"o":380.6,"t":"2026-10-05T20:00:00Z","v":33148,"vw":380.602844},{"c":380.7942,"h":380.7942,"l":380.5498,"n":9,"o":380.55,"t":"2026-10-05T20:15:00Z","v":769,"vw":380.722136},{"c":380.8342,"h":380.8342,"l":380.6839,"n":13,"o":380.6839,"t":"2026-10-05T20:30:00Z","v":508,"vw":380.807386},{"c":380.6,"h":380.7853,"l":380.6,"n":17,"o":380.7853,"t":"2026-10-05T20:45:00Z","v":2325,"vw":380.609391},{"c":380.8,"h":380.8,"l":380.66,"n":32,"o":380.75,"t":"2026-10-05T21:00:00Z","v":3356,"vw":380.681497},{"c":380.893,"h":380.893,"l":380.893,"n":3,"o":380.893,"t":"2026-10-05T21:15:00Z","v":43,"vw":380.893},{"c":380.67,"h":380.9,"l":380.67,"n":8,"o":380.72,"t":"2026-10-05T21:30:00Z","v":313,"vw":380.723197},{"c":380.67,"h":380.73,"l":380.67,"n":20,"o":380.72,"t":"2026-10-05T21:45:00Z","v":2642,"vw":380.679884},{"c":380.9,"h":380.9,"l":380.697,"n":20,"o":380.89,"t":"2026-10-05T22:00:00Z","v":3124,"vw":380.797784},{"c":380.8748,"h":380.8748,"l":380.79,"n":3,"o":380.79,"t":"2026-10-05T22:15:00Z","v":787,"vw":380.853115},{"c":380.8665,"h":380.8856,"l":380.8665,"n":8,"o":380.8856,"t":"2026-10-05T22:30:00Z","v":1787,"vw":380.882858},{"c":380.69,"h":380.7,"l":380.68,"n":9,"o":380.7,"t":"2026-10-05T22:45:00Z","v":370,"vw":380.686897},{"c":380.711,"h":380.711,"l":380.711,"n":3,"o":380.711,"t":"2026-10-05T23:00:00Z","v":61,"vw":380.711},{"c":380.9,"h":380.9,"l":380.8,"n":13,"o":380.8828,"t":"2026-10-05T23:15:00Z","v":707,"vw":380.872894},{"c":380.8863,"h":380.8863,"l":380.8,"n":11,"o":380.8,"t":"2026-10-05T23:30:00Z","v":344,"vw":380.844528},{"c":380.8,"h":380.8,"l":380.8,"n":7,"o":380.8,"t":"2026-10-05T23:45:00Z","v":3303,"vw":380.8},{"c":381.12,"h":381.12,"l":380.89,"n":94,"o":381.1,"t":"2026-10-06T08:00:00Z","v":751,"vw":380.974585},{"c":381.31,"h":381.31,"l":381.31,"n":1,"o":381.31,"t":"2026-10-06T08:30:00Z","v":60,"vw":381.31},{"c":381.3378,"h":381.44,"l":381.3378,"n":8,"o":381.44,"t":"2026-10-06T09:00:00Z","v":172,"vw":381.3889},{"c":381.4688,"h":381.4688,"l":381.4688,"n":1,"o":381.4688,"t":"2026-10-06T09:45:00Z","v":40,"vw":381.4688},{"c":381.35,"h":381.35,"l":381.35,"n":19,"o":381.35,"t":"2026-10-06T10:00:00Z","v":143,"vw":381.35},{"c":381.49,"h":381.49,"l":381.49,"n":9,"o":381.49,"t":"2026-10-06T10:30:00Z","v":253,"vw":381.49},{"c":381.49,"h":381.49,"l":381.49,"n":10,"o":381.49,"t":"2026-10-06T10:45:00Z","v":374,"vw":381.49},{"c":381.65,"h":381.65,"l":381.34,"n":44,"o":381.34,"t":"2026-10-06T11:00:00Z","v":1299,"vw":381.446316},{"c":381.99,"h":382,"l":381.6,"n":49,"o":381.75,"t":"2026-10-06T11:15:00Z","v":846,"vw":381.9141},{"c":382.3007,"h":382.3007,"l":382.05,"n":114,"o":382.05,"t":"2026-10-06T11:30:00Z","v":520,"vw":382.189426},{"c":382.35,"h":382.35,"l":382.1295,"n":23,"o":382.31,"t":"2026-10-06T12:00:00Z","v":866,"vw":382.276289},{"c":382.47,"h":382.5425,"l":382.14,"n":21,"o":382.5425,"t":"2026-10-06T12:15:00Z","v":1053,"vw":382.394483},{"c":382,"h":382.09,"l":381.9,"n":40,"o":382.09,"t":"2026-10-06T12:30:00Z","v":1903,"vw":381.91716},{"c":382.08,"h":382.08,"l":382.08,"n":6,"o":382.08,"t":"2026-10-06T12:45:00Z","v":105,"vw":382.08},{"c":382.3644,"h":382.3644,"l":382.2,"n":11,"o":382.2,"t":"2026-10-06T13:15:00Z","v":497,"vw":382.239614},{"c":382.54,"h":382.65,"l":382,"n":11332,"o":382.19,"t":"2026-10-06T13:30:00Z","v":253509,"vw":382.36243},{"c":383.1,"h":383.17,"l":382.455,"n":5284,"o":382.55,"t":"2026-10-06T13:45:00Z","v":155924,"vw":382.852587},{"c":383.06,"h":383.43,"l":383.0484,"n":5184,"o":383.09,"t":"2026-10-06T14:00:00Z","v":151659,"vw":383.204806},{"c":382.429,"h":383.22,"l":382.429,"n":4437,"o":383.075,"t":"2026-10-06T14:15:00Z","v":163159,"vw":382.790588},{"c":383.03,"h":383.0599,"l":382.33,"n":4839,"o":382.4361,"t":"2026-10-06T14:30:00Z","v":134677,"vw":382.672152},{"c":383.235,"h":383.2799,"l":382.85,"n":3569,"o":383.01,"t":"2026-10-06T14:45:00Z","v":158593,"vw":382.978471},{"c":383.63,"h":383.6599,"l":383.2199,"n":3137,"o":383.23,"t":"2026-10-06T15:00:00Z","v":89272,"vw":383.408954},{"c":383.7303,"h":383.85,"l":383.62,"n":2861,"o":383.63,"t":"2026-10-06T15:15:00Z","v":74862,"vw":383.737101},{"c":383.68,"h":383.8,"l":383.58,"n":3024,"o":383.72,"t":"2026-10-06T15:30:00Z","v":70718,"vw":383.674051},{"c":383.58,"h":383.72,"l":383.515,"n":2555,"o":383.62,"t":"2026-10-06T15:45:00Z","v":75478,"vw":383.627598},{"c":383.49,"h":383.68,"l":383.36,"n":3057,"o":383.63,"t":"2026-10-06T16:00:00Z","v":58639,"vw":383.531205},{"c":383.135,"h":383.49,"l":383.1,"n":2276,"o":383.49,"t":"2026-10-06T16:15:00Z","v":50516,"vw":383.295778},{"c":383.185,"h":383.27,"l":383.05,"n":2575,"o":383.15,"t":"2026-10-06T16:30:00Z","v":118530,"vw":383.149501},{"c":383.02,"h":383.2399,"l":382.935,"n":2313,"o":383.2,"t":"2026-10-06T16:45:00Z","v":52901,"vw":383.067631},{"c":382.81,"h":383.04,"l":382.7501,"n":2152,"o":383,"t":"2026-10-06T17:00:00Z","v":60718,"vw":382.906449},{"c":382.859,"h":382.8599,"l":382.469,"n":2416,"o":382.8299,"t":"2026-10-06T17:15:00Z","v":55342,"vw":382.666373},{"c":382.93,"h":383.0356,"l":382.75,"n":3123,"o":382.842,"t":"2026-10-06T17:30:00Z","v":80591,"vw":382.927885},{"c":382.9,"h":383.05,"l":382.795,"n":10189,"o":382.94,"t":"2026-10-06T17:45:00Z","v":75155,"vw":382.936883},{"c":383.03,"h":383.115,"l":382.89,"n":2133,"o":382.9,"t":"2026-10-06T18:00:00Z","v":65037,"vw":383.022871},{"c":382.82,"h":383.07,"l":382.8,"n":2549,"o":383.03,"t":"2026-10-06T18:15:00Z","v":72794,"vw":382.928828},{"c":382.82,"h":382.9,"l":382.74,"n":2598,"o":382.83,"t":"2026-10-06T18:30:00Z","v":134968,"vw":382.810328},{"c":382.93,"h":382.96,"l":382.77,"n":2461,"o":382.81,"t":"2026-10-06T18:45:00Z","v":72984,"vw":382.868001},{"c":382.8297,"h":383.03,"l":382.78,"n":2690,"o":382.94,"t":"2026-10-06T19:00:00Z","v":102686,"vw":382.891896},{"c":382.71,"h":382.8952,"l":382.68,"n":2776,"o":382.83,"t":"2026-10-06T19:15:00Z","v":84481,"vw":382.780177},{"c":382.64,"h":382.79,"l":382.6,"n":5478,"o":382.71,"t":"2026-10-06T19:30:00Z","v":141882,"vw":382.681586},{"c":382.56,"h":382.69,"l":382.41,"n":8326,"o":382.63,"t":"2026-10-06T19:45:00Z","v":240065,"vw":382.551268},{"c":382.98,"h":383,"l":382.54,"n":36,"o":382.54,"t":"2026-10-06T20:00:00Z","v":246191,"vw":382.541206},{"c":382.7,"h":382.77,"l":382.6,"n":23,"o":382.61,"t":"2026-10-06T20:15:00Z","v":1169,"vw":382.668518},{"c":382.71,"h":382.8,"l":382.71,"n":6,"o":382.75,"t":"2026-10-06T20:30:00Z","v":332,"vw":382.77275},{"c":382.71,"h":382.71,"l":382.71,"n":5,"o":382.71,"t":"2026-10-06T20:45:00Z","v":160,"vw":382.71},{"c":382.77,"h":382.77,"l":382.77,"n":5,"o":382.77,"t":"2026-10-06T21:15:00Z","v":116,"vw":382.77},{"c":382.85,"h":382.85,"l":382.8,"n":2,"o":382.8,"t":"2026-10-06T21:30:00Z","v":200,"vw":382.825},{"c":382.84,"h":382.84,"l":382.84,"n":11,"o":382.84,"t":"2026-10-06T21:45:00Z","v":171,"vw":382.84},{"c":382.84,"h":382.8714,"l":382.84,"n":19,"o":382.8714,"t":"2026-10-06T22:00:00Z","v":740,"vw":382.8525},{"c":382.87,"h":382.87,"l":382.87,"n":1,"o":382.87,"t":"2026-10-06T22:15:00Z","v":64,"vw":382.87},{"c":382.85,"h":382.874,"l":382.85,"n":16,"o":382.874,"t":"2026-10-06T22:30:00Z","v":245,"vw":382.866286},{"c":382.77,"h":382.8767,"l":382.77,"n":26,"o":382.8767,"t":"2026-10-06T22:45:00Z","v":602,"vw":382.834952},{"c":382.84,"h":382.9,"l":382.7802,"n":35,"o":382.88,"t":"2026-10-06T23:00:00Z","v":2888,"vw":382.818432},{"c":382.88,"h":382.88,"l":382.88,"n":5,"o":382.88,"t":"2026-10-06T23:15:00Z","v":200,"vw":382.88},{"c":382.8,"h":382.82,"l":382.8,"n":9,"o":382.82,"t":"2026-10-06T23:30:00Z","v":327,"vw":382.803333},{"c":382.78,"h":382.88,"l":382.78,"n":7,"o":382.87,"t":"2026-10-06T23:45:00Z","v":581,"vw":382.805217},{"c":382.67,"h":384.45,"l":382.42,"n":144,"o":383.3,"t":"2026-10-07T08:00:00Z","v":3103,"vw":383.521725},{"c":381.72,"h":382.06,"l":381.72,"n":26,"o":382.06,"t":"2026-10-07T10:15:00Z","v":536,"vw":381.973483},{"c":381.25,"h":381.99,"l":381.25,"n":51,"o":381.55,"t":"2026-10-07T11:00:00Z","v":672,"vw":381.602632},{"c":381.4648,"h":381.4648,"l":381.1156,"n":3,"o":381.1156,"t":"2026-10-07T11:15:00Z","v":326,"vw":381.180068},{"c":381.23,"h":381.55,"l":381.09,"n":99,"o":381.1,"t":"2026-10-07T11:30:00Z","v":663,"vw":381.255439},{"c":381.12,"h":381.2,"l":380.7391,"n":51,"o":381.2,"t":"2026-10-07T11:45:00Z","v":1464,"vw":381.045071},{"c":381.14,"h":381.14,"l":381.14,"n":3,"o":381.14,"t":"2026-10-07T12:00:00Z","v":254,"vw":381.14},{"c":380.65,"h":381.14,"l":380.65,"n":61,"o":381.1268,"t":"2026-10-07T12:15:00Z","v":1932,"vw":380.967094},{"c":381.15,"h":381.15,"l":380.66,"n":13,"o":380.66,"t":"2026-10-07T12:30:00Z","v":362,"vw":380.975265},{"c":381,"h":381.12,"l":380.99,"n":29,"o":381.12,"t":"2026-10-07T12:45:00Z","v":1672,"vw":381.032865},{"c":381.031,"h":381.11,"l":381,"n":31,"o":381.03,"t":"2026-10-07T13:00:00Z","v":1102,"vw":381.068387},{"c":380.88,"h":381.03,"l":380.88,"n":14,"o":380.9,"t":"2026-10-07T13:15:00Z","v":674,"vw":380.958011},{"c":380.07,"h":381,"l":379.85,"n":11901,"o":380.6,"t":"2026-10-07T13:30:00Z","v":282977,"vw":380.473561},{"c":380.02,"h":380.19,"l":379.71,"n":6145,"o":380.07,"t":"2026-10-07T13:45:00Z","v":201256,"vw":380.012296},{"c":379.728,"h":380.0299,"l":379.605,"n":7162,"o":380.0299,"t":"2026-10-07T14:00:00Z","v":194569,"vw":379.754373},{"c":379.81,"h":380.08,"l":379.6268,"n":4802,"o":379.75,"t":"2026-10-07T14:15:00Z","v":108564,"vw":379.89211},{"c":379.51,"h":379.99,"l":379.51,"n":5262,"o":379.83,"t":"2026-10-07T14:30:00Z","v":134217,"vw":379.803219},{"c":379.73,"h":379.76,"l":379.385,"n":4396,"o":379.5,"t":"2026-10-07T14:45:00Z","v":156488,"vw":379.501845},{"c":379.96,"h":380.13,"l":379.42,"n":3958,"o":379.7001,"t":"2026-10-07T15:00:00Z","v":87191,"vw":379.682622},{"c":379.88,"h":380.075,"l":379.705,"n":3355,"o":379.95,"t":"2026-10-07T15:15:00Z","v":53674,"vw":379.890225},{"c":380.48,"h":380.51,"l":379.87,"n":3290,"o":379.92,"t":"2026-10-07T15:30:00Z","v":61315,"vw":380.245572},{"c":380.685,"h":380.745,"l":380.455,"n":3187,"o":380.47,"t":"2026-10-07T15:45:00Z","v":84259,"vw":380.60035},{"c":380.788,"h":380.8152,"l":380.4,"n":3165,"o":380.631,"t":"2026-10-07T16:00:00Z","v":68311,"vw":380.668579},{"c":380.84,"h":380.95,"l":380.72,"n":2749,"o":380.765,"t":"2026-10-07T16:15:00Z","v":67530,"vw":380.825014},{"c":380.7,"h":380.92,"l":380.63,"n":2301,"o":380.81,"t":"2026-10-07T16:30:00Z","v":57478,"vw":380.76964},{"c":380.682,"h":380.91,"l":380.63,"n":2367,"o":380.73,"t":"2026-10-07T16:45:00Z","v":52266,"vw":380.740041},{"c":381.19,"h":381.24,"l":380.57,"n":3017,"o":380.65,"t":"2026-10-07T17:00:00Z","v":85793,"vw":380.979819},{"c":381.1701,"h":381.361,"l":381.0602,"n":2352,"o":381.18,"t":"2026-10-07T17:15:00Z","v":101231,"vw":381.221754},{"c":381.21,"h":381.277,"l":381.1,"n":4455,"o":381.15,"t":"2026-10-07T17:30:00Z","v":168290,"vw":381.181003},{"c":381.14,"h":381.36,"l":381.0645,"n":11237,"o":381.21,"t":"2026-10-07T17:45:00Z","v":61909,"vw":381.19402},{"c":381.1799,"h":381.39,"l":380.975,"n":1920,"o":381.1228,"t":"2026-10-07T18:00:00Z","v":58461,"vw":381.181688},{"c":381.264,"h":381.31,"l":381.14,"n":2017,"o":381.1601,"t":"2026-10-07T18:15:00Z","v":52315,"vw":381.202041},{"c":381.245,"h":381.33,"l":381.06,"n":2280,"o":381.26,"t":"2026-10-07T18:30:00Z","v":67770,"vw":381.213},{"c":381.3099,"h":381.3839,"l":381.18,"n":2217,"o":381.249,"t":"2026-10-07T18:45:00Z","v":160120,"vw":381.21174},{"c":381.08,"h":381.46,"l":381.025,"n":2962,"o":381.33,"t":"2026-10-07T19:00:00Z","v":77916,"vw":381.217494},{"c":381.005,"h":381.14,"l":380.97,"n":2310,"o":381.08,"t":"2026-10-07T19:15:00Z","v":71272,"vw":381.046317},{"c":381.08,"h":381.09,"l":380.8608,"n":2582,"o":381.015,"t":"2026-10-07T19:30:00Z","v":70347,"vw":380.999976},{"c":381.04,"h":381.23,"l":380.88,"n":4281,"o":381.06,"t":"2026-10-07T19:45:00Z","v":113193,"vw":381.080754},{"c":381.03,"h":381.03,"l":381.03,"n":30,"o":381.03,"t":"2026-10-07T20:00:00Z","v":34997,"vw":381.03},{"c":380.7704,"h":381.2815,"l":380.7704,"n":8,"o":380.7754,"t":"2026-10-07T20:15:00Z","v":317,"vw":380.943427},{"c":381.15,"h":381.41,"l":381.15,"n":21,"o":381.35,"t":"2026-10-07T20:30:00Z","v":892,"vw":381.347484},{"c":381.06,"h":381.29,"l":381.06,"n":8,"o":381.29,"t":"2026-10-07T20:45:00Z","v":535,"vw":381.259333},{"c":381.1,"h":381.1,"l":381.1,"n":2,"o":381.1,"t":"2026-10-07T21:30:00Z","v":108,"vw":381.1},{"c":381.41,"h":381.41,"l":381.41,"n":1,"o":381.41,"t":"2026-10-07T21:45:00Z","v":102,"vw":381.41},{"c":381.36,"h":381.36,"l":381.36,"n":2,"o":381.36,"t":"2026-10-07T22:00:00Z","v":58,"vw":381.36},{"c":381.26,"h":381.35,"l":381,"n":10,"o":381,"t":"2026-10-07T22:15:00Z","v":1296,"vw":381.046865},{"c":381.3,"h":381.3,"l":381.25,"n":22,"o":381.2887,"t":"2026-10-07T22:30:00Z","v":1528,"vw":381.270822},{"c":381.3,"h":381.3,"l":381.3,"n":3,"o":381.3,"t":"2026-10-07T22:45:00Z","v":751,"vw":381.3},{"c":381.25,"h":381.25,"l":381.0949,"n":15,"o":381.0949,"t":"2026-10-07T23:00:00Z","v":237,"vw":381.199697},{"c":381.3,"h":381.3,"l":381.3,"n":10,"o":381.3,"t":"2026-10-07T23:15:00Z","v":266,"vw":381.3},{"c":381.2512,"h":381.4,"l":381.18,"n":38,"o":381.4,"t":"2026-10-07T23:45:00Z","v":454,"vw":381.244517},{"c":379.56,"h":381,"l":379.56,"n":270,"o":381,"t":"2026-10-08T08:00:00Z","v":1964,"vw":380.212543},{"c":379.89,"h":379.89,"l":379.87,"n":16,"o":379.87,"t":"2026-10-08T08:15:00Z","v":325,"vw":379.879076},{"c":379.89,"h":379.9,"l":379.89,"n":9,"o":379.9,"t":"2026-10-08T08:30:00Z","v":132,"vw":379.895},{"c":379.65,"h":379.72,"l":379.65,"n":48,"o":379.72,"t":"2026-10-08T08:45:00Z","v":911,"vw":379.700676},{"c":379,"h":379.43,"l":379,"n":52,"o":379.41,"t":"2026-10-08T10:15:00Z","v":975,"vw":379.172222},{"c":378.8,"h":379,"l":378.8,"n":21,"o":379,"t":"2026-10-08T10:30:00Z","v":375,"vw":378.928997},{"c":378.92,"h":379.71,"l":378.9,"n":154,"o":379.66,"t":"2026-10-08T11:00:00Z","v":3543,"vw":379.152725},{"c":379.0449,"h":379.0449,"l":379.0449,"n":3,"o":379.0449,"t":"2026-10-08T11:15:00Z","v":60,"vw":379.0449},{"c":379.3,"h":379.3,"l":379.0759,"n":132,"o":379.0759,"t":"2026-10-08T11:30:00Z","v":692,"vw":379.248676},{"c":379.5,"h":379.5,"l":379.4898,"n":24,"o":379.5,"t":"2026-10-08T11:45:00Z","v":2690,"vw":379.499522},{"c":379.47,"h":379.51,"l":379.32,"n":34,"o":379.5,"t":"2026-10-08T12:00:00Z","v":3698,"vw":379.49695},{"c":379.641,"h":379.641,"l":379.5,"n":5,"o":379.5,"t":"2026-10-08T12:15:00Z","v":171,"vw":379.547},{"c":379.41,"h":379.47,"l":379.4,"n":14,"o":379.4,"t":"2026-10-08T12:30:00Z","v":714,"vw":379.438288},{"c":379.35,"h":379.46,"l":379.35,"n":17,"o":379.46,"t":"2026-10-08T12:45:00Z","v":558,"vw":379.365537},{"c":379.84,"h":379.87,"l":379.52,"n":24,"o":379.53,"t":"2026-10-08T13:00:00Z","v":699,"vw":379.6727},{"c":380.01,"h":380.01,"l":379.83,"n":17,"o":379.83,"t":"2026-10-08T13:15:00Z","v":466,"vw":379.932704},{"c":379.79,"h":380.17,"l":379.64,"n":9605,"o":379.95,"t":"2026-10-08T13:30:00Z","v":241633,"vw":379.872782},{"c":380.085,"h":380.28,"l":379.7361,"n":3804,"o":379.745,"t":"2026-10-08T13:45:00Z","v":79258,"vw":380.055273},{"c":380.29,"h":380.44,"l":380.01,"n":3992,"o":380.1304,"t":"2026-10-08T14:00:00Z","v":96652,"vw":380.223018},{"c":380.575,"h":380.62,"l":380.22,"n":3658,"o":380.27,"t":"2026-10-08T14:15:00Z","v":121348,"vw":380.425358},{"c":380.31,"h":380.63,"l":380.27,"n":3688,"o":380.545,"t":"2026-10-08T14:30:00Z","v":99099,"vw":380.490478},{"c":379.96,"h":380.36,"l":379.78,"n":3615,"o":380.32,"t":"2026-10-08T14:45:00Z","v":169247,"vw":380.054229},{"c":379.503,"h":379.99,"l":379.503,"n":3261,"o":379.96,"t":"2026-10-08T15:00:00Z","v":87858,"vw":379.831357},{"c":379.565,"h":379.65,"l":379.36,"n":3455,"o":379.5,"t":"2026-10-08T15:15:00Z","v":81109,"vw":379.492391},{"c":379.52,"h":379.62,"l":379.34,"n":3675,"o":379.57,"t":"2026-10-08T15:30:00Z","v":114829,"vw":379.451323},{"c":379.5048,"h":379.64,"l":379.4,"n":3251,"o":379.55,"t":"2026-10-08T15:45:00Z","v":73803,"vw":379.53082},{"c":379.675,"h":379.79,"l":379.42,"n":3311,"o":379.5,"t":"2026-10-08T16:00:00Z","v":86025,"vw":379.566762},{"c":380.05,"h":380.97,"l":379.65,"n":4210,"o":379.67,"t":"2026-10-08T16:15:00Z","v":110231,"vw":380.213628},{"c":379.8,"h":380.2252,"l":379.72,"n":2890,"o":380.045,"t":"2026-10-08T16:30:00Z","v":89352,"vw":379.976173},{"c":379.075,"h":379.88,"l":378.68,"n":4736,"o":379.795,"t":"2026-10-08T16:45:00Z","v":115698,"vw":379.114909},{"c":379.15,"h":379.21,"l":378.41,"n":3644,"o":379.05,"t":"2026-10-08T17:00:00Z","v":93034,"vw":378.764229},{"c":378.2,"h":379.36,"l":377.87,"n":4257,"o":379.1499,"t":"2026-10-08T17:15:00Z","v":106334,"vw":378.477739},{"c":378.95,"h":379.03,"l":378.12,"n":3630,"o":378.24,"t":"2026-10-08T17:30:00Z","v":81850,"vw":378.603927},{"c":378.685,"h":379.09,"l":378.3507,"n":10156,"o":378.96,"t":"2026-10-08T17:45:00Z","v":123303,"vw":378.699112},{"c":379.075,"h":379.095,"l":378.44,"n":2907,"o":378.695,"t":"2026-10-08T18:00:00Z","v":117644,"vw":378.68369},{"c":379.32,"h":379.545,"l":379.02,"n":3341,"o":379.06,"t":"2026-10-08T18:15:00Z","v":104281,"vw":379.257698},{"c":379.06,"h":379.34,"l":378.9352,"n":2505,"o":379.34,"t":"2026-10-08T18:30:00Z","v":81236,"vw":379.091724},{"c":379.11,"h":379.265,"l":378.99,"n":2474,"o":379.085,"t":"2026-10-08T18:45:00Z","v":74404,"vw":379.124118},{"c":379.13,"h":379.2291,"l":378.82,"n":3629,"o":379.09,"t":"2026-10-08T19:00:00Z","v":108292,"vw":379.043686},{"c":379.35,"h":379.63,"l":379.02,"n":3317,"o":379.13,"t":"2026-10-08T19:15:00Z","v":91714,"vw":379.295101},{"c":379.31,"h":379.41,"l":379.14,"n":3751,"o":379.36,"t":"2026-10-08T19:30:00Z","v":113870,"vw":379.281938},{"c":379.52,"h":379.67,"l":379.21,"n":5893,"o":379.31,"t":"2026-10-08T19:45:00Z","v":288862,"vw":379.431837},{"c":379.5,"h":379.8995,"l":379.5,"n":38,"o":379.56,"t":"2026-10-08T20:00:00Z","v":12306,"vw":379.569371},{"c":379.6,"h":379.6,"l":379.6,"n":8,"o":379.6,"t":"2026-10-08T20:15:00Z","v":101,"vw":379.6},{"c":379.76,"h":379.9342,"l":379.76,"n":6,"o":379.9342,"t":"2026-10-08T20:30:00Z","v":160,"vw":379.855266},{"c":379.8,"h":379.8,"l":379.73,"n":7,"o":379.73,"t":"2026-10-08T20:45:00Z","v":137,"vw":379.755455},{"c":379.8866,"h":379.8866,"l":379.8866,"n":1,"o":379.8866,"t":"2026-10-08T21:00:00Z","v":1316,"vw":379.8866},{"c":379.8845,"h":379.8845,"l":379.72,"n":18,"o":379.76,"t":"2026-10-08T21:15:00Z","v":661,"vw":379.772936},{"c":379.8774,"h":379.9,"l":379.84,"n":7,"o":379.84,"t":"2026-10-08T21:30:00Z","v":367,"vw":379.867444},{"c":379.73,"h":379.8765,"l":379.73,"n":6,"o":379.8765,"t":"2026-10-08T21:45:00Z","v":357,"vw":379.823551},{"c":379.89,"h":379.89,"l":379.71,"n":23,"o":379.71,"t":"2026-10-08T22:00:00Z","v":173,"vw":379.810645},{"c":380.05,"h":380.16,"l":379.98,"n":23,"o":380,"t":"2026-10-08T22:15:00Z","v":614,"vw":380.06769},{"c":380.43,"h":380.5,"l":380.1801,"n":10,"o":380.3,"t":"2026-10-08T22:30:00Z","v":550,"vw":380.395816},{"c":380.3025,"h":380.3025,"l":380.18,"n":10,"o":380.18,"t":"2026-10-08T22:45:00Z","v":179,"vw":380.222435},{"c":380.35,"h":380.35,"l":380.35,"n":1,"o":380.35,"t":"2026-10-08T23:00:00Z","v":55,"vw":380.35},{"c":380.11,"h":380.1651,"l":380.11,"n":5,"o":380.1651,"t":"2026-10-08T23:30:00Z","v":154,"vw":380.146733},{"c":381.21,"h":381.25,"l":380.61,"n":219,"o":381.18,"t":"2026-10-09T08:00:00Z","v":7716,"vw":380.943132},{"c":381.36,"h":381.48,"l":381.36,"n":146,"o":381.42,"t":"2026-10-09T08:15:00Z","v":1846,"vw":381.428592},{"c":381.58,"h":381.58,"l":381.58,"n":1,"o":381.58,"t":"2026-10-09T08:30:00Z","v":158,"vw":381.58},{"c":381.03,"h":381.04,"l":381.03,"n":10,"o":381.04,"t":"2026-10-09T10:30:00Z","v":106,"vw":381.035},{"c":381,"h":381,"l":381,"n":16,"o":381,"t":"2026-10-09T11:00:00Z","v":680,"vw":381},{"c":381.72,"h":381.72,"l":380.98,"n":16,"o":380.98,"t":"2026-10-09T11:15:00Z","v":473,"vw":381.487407},{"c":381.6293,"h":381.6293,"l":381.5,"n":25,"o":381.5,"t":"2026-10-09T11:30:00Z","v":363,"vw":381.515212},{"c":381.4,"h":381.4281,"l":381.4,"n":8,"o":381.4281,"t":"2026-10-09T11:45:00Z","v":162,"vw":381.409971},{"c":381.18,"h":381.5,"l":381.17,"n":328,"o":381.33,"t":"2026-10-09T12:00:00Z","v":6661,"vw":381.422171},{"c":381.2008,"h":381.4023,"l":381.16,"n":10,"o":381.16,"t":"2026-10-09T12:15:00Z","v":522,"vw":381.298223},{"c":380.9,"h":381.15,"l":380.9,"n":55,"o":381.15,"t":"2026-10-09T12:30:00Z","v":1211,"vw":381.019801},{"c":380.75,"h":380.9,"l":380.75,"n":42,"o":380.9,"t":"2026-10-09T12:45:00Z","v":579,"vw":380.812907},{"c":380.98,"h":381.181,"l":380.98,"n":6,"o":381.181,"t":"2026-10-09T13:15:00Z","v":111,"vw":381.081515},{"c":380.42,"h":381.08,"l":380.28,"n":11698,"o":380.92,"t":"2026-10-09T13:30:00Z","v":312645,"vw":380.858894},{"c":380.68,"h":380.735,"l":380.22,"n":4256,"o":380.44,"t":"2026-10-09T13:45:00Z","v":106593,"vw":380.50165},{"c":380.79,"h":380.88,"l":380.48,"n":4266,"o":380.72,"t":"2026-10-09T14:00:00Z","v":91144,"vw":380.695628},{"c":380.9801,"h":381.075,"l":380.77,"n":4012,"o":380.795,"t":"2026-10-09T14:15:00Z","v":140756,"vw":380.941031},{"c":380.805,"h":381.03,"l":380.67,"n":4078,"o":380.99,"t":"2026-10-09T14:30:00Z","v":63652,"vw":380.857794},{"c":381.31,"h":381.43,"l":380.79,"n":3773,"o":380.8,"t":"2026-10-09T14:45:00Z","v":90698,"vw":381.088448},{"c":381.29,"h":381.44,"l":380.94,"n":3386,"o":381.345,"t":"2026-10-09T15:00:00Z","v":187633,"vw":381.264417},{"c":381.29,"h":381.6,"l":381.2701,"n":3181,"o":381.2701,"t":"2026-10-09T15:15:00Z","v":84805,"vw":381.437047},{"c":381.31,"h":381.39,"l":381.1,"n":3145,"o":381.295,"t":"2026-10-09T15:30:00Z","v":123219,"vw":381.281174},{"c":381.36,"h":381.49,"l":381.16,"n":2825,"o":381.3,"t":"2026-10-09T15:45:00Z","v":94900,"vw":381.337546},{"c":381.51,"h":381.53,"l":381.14,"n":2662,"o":381.36,"t":"2026-10-09T16:00:00Z","v":58201,"vw":381.359058},{"c":381.7,"h":381.7112,"l":381.5101,"n":2286,"o":381.52,"t":"2026-10-09T16:15:00Z","v":41930,"vw":381.605628},{"c":381.68,"h":381.79,"l":381.62,"n":2592,"o":381.72,"t":"2026-10-09T16:30:00Z","v":104941,"vw":381.719292},{"c":381.815,"h":382.01,"l":381.68,"n":2314,"o":381.68,"t":"2026-10-09T16:45:00Z","v":55381,"vw":381.851819},{"c":381.68,"h":381.91,"l":381.67,"n":2405,"o":381.85,"t":"2026-10-09T17:00:00Z","v":56473,"vw":381.792458},{"c":381.74,"h":381.7716,"l":381.6082,"n":2398,"o":381.69,"t":"2026-10-09T17:15:00Z","v":80077,"vw":381.677109},{"c":381.81,"h":381.86,"l":381.67,"n":3011,"o":381.74,"t":"2026-10-09T17:30:00Z","v":84431,"vw":381.774163},{"c":381.97,"h":381.99,"l":381.76,"n":13496,"o":381.82,"t":"2026-10-09T17:45:00Z","v":73754,"vw":381.874825},{"c":382.01,"h":382.07,"l":381.83,"n":2002,"o":381.97,"t":"2026-10-09T18:00:00Z","v":54406,"vw":381.9496},{"c":382.04,"h":382.13,"l":381.9701,"n":2098,"o":382,"t":"2026-10-09T18:15:00Z","v":80976,"vw":382.035652},{"c":381.9826,"h":382.0799,"l":381.96,"n":2158,"o":382.0569,"t":"2026-10-09T18:30:00Z","v":59913,"vw":382.03341},{"c":382.23,"h":382.445,"l":381.97,"n":2274,"o":381.99,"t":"2026-10-09T18:45:00Z","v":83517,"vw":382.177469},{"c":382.25,"h":382.3,"l":382.198,"n":2051,"o":382.24,"t":"2026-10-09T19:00:00Z","v":65170,"vw":382.249568},{"c":382.1956,"h":382.37,"l":382.18,"n":2253,"o":382.24,"t":"2026-10-09T19:15:00Z","v":69871,"vw":382.296039},{"c":382.05,"h":382.26,"l":382.05,"n":3384,"o":382.19,"t":"2026-10-09T19:30:00Z","v":80786,"vw":382.153822},{"c":381.92,"h":382.1,"l":381.87,"n":4817,"o":382.05,"t":"2026-10-09T19:45:00Z","v":166015,"vw":381.995705},{"c":381.93,"h":382.12,"l":381.75,"n":58,"o":381.94,"t":"2026-10-09T20:00:00Z","v":149529,"vw":381.939888},{"c":382.1,"h":382.1839,"l":382.1,"n":5,"o":382.1839,"t":"2026-10-09T20:15:00Z","v":100,"vw":382.143247},{"c":382.0248,"h":382.03,"l":382,"n":7,"o":382,"t":"2026-10-09T20:30:00Z","v":333,"vw":382.016858},{"c":382,"h":382.06,"l":382,"n":37,"o":382,"t":"2026-10-09T20:45:00Z","v":1157,"vw":382.01697},{"c":382.02,"h":382.1,"l":382.02,"n":16,"o":382.1,"t":"2026-10-09T21:00:00Z","v":154,"vw":382.052},{"c":382.01,"h":382.1199,"l":382.01,"n":8,"o":382.1,"t":"2026-10-09T21:15:00Z","v":311,"vw":382.097067},{"c":381.91,"h":382.12,"l":381.91,"n":16,"o":382.12,"t":"2026-10-09T22:00:00Z","v":1240,"vw":382.091997},{"c":382.11,"h":382.11,"l":382,"n":16,"o":382,"t":"2026-10-09T22:15:00Z","v":362,"vw":382.017296},{"c":381.94,"h":382.0706,"l":381.94,"n":12,"o":382.0706,"t":"2026-10-09T22:30:00Z","v":261,"vw":382.022658},{"c":381.9206,"h":381.9397,"l":381.9206,"n":4,"o":381.9397,"t":"2026-10-09T22:45:00Z","v":1083,"vw":381.922915},{"c":381.9494,"h":381.9494,"l":381.94,"n":3,"o":381.94,"t":"2026-10-09T23:00:00Z","v":414,"vw":381.940919},{"c":381.94,"h":381.99,"l":381.94,"n":10,"o":381.94,"t":"2026-10-09T23:15:00Z","v":457,"vw":381.950633},{"c":382,"h":382,"l":381.94,"n":3,"o":381.94,"t":"2026-10-09T23:30:00Z","v":146,"vw":381.968571},{"c":381.9,"h":381.9,"l":381.9,"n":8,"o":381.9,"t":"2026-10-09T23:45:00Z","v":226,"vw":381.9},{"c":383.11,"h":383.31,"l":382.16,"n":190,"o":382.16,"t":"2026-10-12T08:00:00Z","v":2337,"vw":383.187118},{"c":382.42,"h":382.42,"l":382.39,"n":8,"o":382.39,"t":"2026-10-12T09:00:00Z","v":182,"vw":382.399878},{"c":382.4598,"h":382.69,"l":382.4,"n":69,"o":382.4,"t":"2026-10-12T09:15:00Z","v":370,"vw":382.505187},{"c":382.5,"h":382.5,"l":382.5,"n":1,"o":382.5,"t":"2026-10-12T10:15:00Z","v":63,"vw":382.5},{"c":381.95,"h":382.22,"l":381.95,"n":111,"o":382.12,"t":"2026-10-12T11:00:00Z","v":1353,"vw":382.028207},{"c":382.3,"h":382.3,"l":382.05,"n":3,"o":382.05,"t":"2026-10-12T11:15:00Z","v":707,"vw":382.067705},{"c":382.3,"h":382.3,"l":382.3,"n":2,"o":382.3,"t":"2026-10-12T11:30:00Z","v":81,"vw":382.3},{"c":382.25,"h":382.25,"l":382.25,"n":3,"o":382.25,"t":"2026-10-12T11:45:00Z","v":60,"vw":382.25},{"c":382.24,"h":382.24,"l":382.03,"n":11,"o":382.03,"t":"2026-10-12T12:00:00Z","v":581,"vw":382.137206},{"c":382.36,"h":382.36,"l":382.36,"n":4,"o":382.36,"t":"2026-10-12T12:15:00Z","v":67,"vw":382.36},{"c":381.93,"h":382.1458,"l":381.93,"n":36,"o":382,"t":"2026-10-12T12:30:00Z","v":468,"vw":381.996695},{"c":381.94,"h":381.94,"l":381.94,"n":3,"o":381.94,"t":"2026-10-12T12:45:00Z","v":53,"vw":381.94},{"c":382.4,"h":382.4,"l":382.4,"n":2,"o":382.4,"t":"2026-10-12T13:00:00Z","v":501,"vw":382.4},{"c":382.04,"h":382.1699,"l":382,"n":11,"o":382,"t":"2026-10-12T13:15:00Z","v":220,"vw":382.083589},{"c":382.085,"h":382.3,"l":382.01,"n":15641,"o":382.14,"t":"2026-10-12T13:30:00Z","v":301930,"vw":382.117458},{"c":381.9299,"h":382.25,"l":381.77,"n":5357,"o":382.185,"t":"2026-10-12T13:45:00Z","v":159925,"vw":381.977473},{"c":381.52,"h":381.99,"l":381.4465,"n":3971,"o":381.92,"t":"2026-10-12T14:00:00Z","v":106163,"vw":381.77264},{"c":381.6,"h":381.755,"l":381.48,"n":3188,"o":381.595,"t":"2026-10-12T14:15:00Z","v":44285,"vw":381.618107},{"c":381.53,"h":381.71,"l":381.475,"n":3789,"o":381.625,"t":"2026-10-12T14:30:00Z","v":94736,"vw":381.591386},{"c":381.77,"h":381.815,"l":381.5464,"n":2544,"o":381.595,"t":"2026-10-12T14:45:00Z","v":49685,"vw":381.717543},{"c":381.78,"h":381.87,"l":381.72,"n":2470,"o":381.775,"t":"2026-10-12T15:00:00Z","v":132907,"vw":381.802834},{"c":381.7,"h":381.87,"l":381.63,"n":2322,"o":381.8187,"t":"2026-10-12T15:15:00Z","v":45232,"vw":381.760457},{"c":381.939,"h":381.9499,"l":381.61,"n":2290,"o":381.6964,"t":"2026-10-12T15:30:00Z","v":47069,"vw":381.789248},{"c":382.02,"h":382.09,"l":381.8918,"n":2013,"o":381.95,"t":"2026-10-12T15:45:00Z","v":36128,"vw":382.016747},{"c":382.0067,"h":382.1928,"l":381.97,"n":2094,"o":382,"t":"2026-10-12T16:00:00Z","v":40142,"vw":382.045493},{"c":381.7,"h":382.05,"l":381.6448,"n":2253,"o":381.99,"t":"2026-10-12T16:15:00Z","v":85481,"vw":381.88577},{"c":381.66,"h":381.8499,"l":381.646,"n":1624,"o":381.7335,"t":"2026-10-12T16:30:00Z","v":42221,"vw":381.776648},{"c":381.4,"h":381.69,"l":381.35,"n":1871,"o":381.66,"t":"2026-10-12T16:45:00Z","v":40730,"vw":381.477728},{"c":381.53,"h":381.57,"l":381.37,"n":1832,"o":381.4,"t":"2026-10-12T17:00:00Z","v":46587,"vw":381.481226},{"c":381.47,"h":381.59,"l":381.431,"n":1609,"o":381.53,"t":"2026-10-12T17:15:00Z","v":33510,"vw":381.509861},{"c":381.4651,"h":381.5,"l":381.335,"n":2471,"o":381.485,"t":"2026-10-12T17:30:00Z","v":38079,"vw":381.430476},{"c":381.46,"h":381.56,"l":381.4501,"n":18537,"o":381.465,"t":"2026-10-12T17:45:00Z","v":58233,"vw":381.503236},{"c":381.39,"h":381.4793,"l":381.3,"n":1551,"o":381.47,"t":"2026-10-12T18:00:00Z","v":37072,"vw":381.402557},{"c":381.28,"h":381.39,"l":381.25,"n":1583,"o":381.39,"t":"2026-10-12T18:15:00Z","v":53403,"vw":381.291935},{"c":381.3401,"h":381.3538,"l":381.23,"n":1513,"o":381.2905,"t":"2026-10-12T18:30:00Z","v":43705,"vw":381.289209},{"c":381.22,"h":381.37,"l":381.085,"n":2078,"o":381.3596,"t":"2026-10-12T18:45:00Z","v":53160,"vw":381.239466},{"c":381.1906,"h":381.25,"l":381.16,"n":1829,"o":381.22,"t":"2026-10-12T19:00:00Z","v":55159,"vw":381.206722},{"c":381.2,"h":381.25,"l":381.1501,"n":2087,"o":381.195,"t":"2026-10-12T19:15:00Z","v":68363,"vw":381.212583},{"c":381.4,"h":381.48,"l":381.1902,"n":2815,"o":381.21,"t":"2026-10-12T19:30:00Z","v":72011,"vw":381.38989},{"c":381.579,"h":381.62,"l":381.39,"n":4807,"o":381.42,"t":"2026-10-12T19:45:00Z","v":136643,"vw":381.497057},{"c":381.46,"h":381.57,"l":381.46,"n":31,"o":381.57,"t":"2026-10-12T20:00:00Z","v":32994,"vw":381.569753},{"c":381.5,"h":381.5,"l":381.5,"n":4,"o":381.5,"t":"2026-10-12T20:15:00Z","v":457,"vw":381.5},{"c":381.93,"h":381.93,"l":381.51,"n":14,"o":381.51,"t":"2026-10-12T20:30:00Z","v":1536,"vw":381.904621},{"c":381.5175,"h":381.5175,"l":381.5175,"n":2,"o":381.5175,"t":"2026-10-12T20:45:00Z","v":60,"vw":381.5175},{"c":381.7923,"h":381.7923,"l":381.5786,"n":8,"o":381.5786,"t":"2026-10-12T21:00:00Z","v":893,"vw":381.596917},{"c":381.7794,"h":381.79,"l":381.69,"n":20,"o":381.78,"t":"2026-10-12T21:15:00Z","v":988,"vw":381.737646},{"c":381.61,"h":381.62,"l":381.59,"n":52,"o":381.62,"t":"2026-10-12T21:30:00Z","v":8417,"vw":381.594515},{"c":381.57,"h":381.7212,"l":381.57,"n":8,"o":381.7212,"t":"2026-10-12T21:45:00Z","v":1019,"vw":381.58968},{"c":381.8187,"h":381.8187,"l":381.8071,"n":5,"o":381.8071,"t":"2026-10-12T22:30:00Z","v":394,"vw":381.817472},{"c":381.7301,"h":381.82,"l":381.68,"n":6,"o":381.68,"t":"2026-10-12T22:45:00Z","v":850,"vw":381.73223},{"c":381.5,"h":381.8059,"l":381.5,"n":46,"o":381.73,"t":"2026-10-12T23:00:00Z","v":2447,"vw":381.575941},{"c":381.55,"h":381.55,"l":381.5,"n":3,"o":381.5,"t":"2026-10-12T23:15:00Z","v":200,"vw":381.530303},{"c":381.44,"h":381.4752,"l":381.44,"n":6,"o":381.4752,"t":"2026-10-12T23:30:00Z","v":161,"vw":381.455945},{"c":381.1937,"h":381.1937,"l":381.19,"n":3,"o":381.19,"t":"2026-10-12T23:45:00Z","v":128,"vw":381.191805},{"c":381.6,"h":381.6,"l":380.96,"n":110,"o":381.5,"t":"2026-10-13T08:00:00Z","v":1163,"vw":381.32162},{"c":381.0899,"h":381.78,"l":381.0899,"n":4,"o":381.78,"t":"2026-10-13T09:30:00Z","v":766,"vw":381.14983},{"c":381.44,"h":381.44,"l":381.2419,"n":7,"o":381.2419,"t":"2026-10-13T11:00:00Z","v":199,"vw":381.337091},{"c":381.46,"h":381.46,"l":381.46,"n":2,"o":381.46,"t":"2026-10-13T11:15:00Z","v":124,"vw":381.46},{"c":381.94,"h":381.94,"l":381.34,"n":22,"o":381.34,"t":"2026-10-13T11:30:00Z","v":898,"vw":381.627888},{"c":381.49,"h":381.7,"l":381.49,"n":9,"o":381.7,"t":"2026-10-13T11:45:00Z","v":611,"vw":381.566111},{"c":381.41,"h":381.41,"l":381.41,"n":1,"o":381.41,"t":"2026-10-13T12:00:00Z","v":44,"vw":381.41},{"c":381.573,"h":381.573,"l":381.573,"n":1,"o":381.573,"t":"2026-10-13T12:15:00Z","v":52,"vw":381.573},{"c":381.61,"h":381.61,"l":381.49,"n":71,"o":381.5,"t":"2026-10-13T12:30:00Z","v":3943,"vw":381.521958},{"c":381.6,"h":381.62,"l":381.34,"n":50,"o":381.34,"t":"2026-10-13T12:45:00Z","v":2110,"vw":381.563123},{"c":381.44,"h":381.48,"l":381.25,"n":37,"o":381.25,"t":"2026-10-13T13:00:00Z","v":1647,"vw":381.347902},{"c":381,"h":381.4252,"l":381,"n":61,"o":381.2657,"t":"2026-10-13T13:15:00Z","v":1521,"vw":381.271229},{"c":381.81,"h":381.9019,"l":380.87,"n":10257,"o":380.87,"t":"2026-10-13T13:30:00Z","v":309292,"vw":381.401134},{"c":381.4,"h":381.86,"l":381.3,"n":3173,"o":381.845,"t":"2026-10-13T13:45:00Z","v":80004,"vw":381.572492},{"c":381.115,"h":381.39,"l":380.94,"n":3637,"o":381.38,"t":"2026-10-13T14:00:00Z","v":101262,"vw":381.091436},{"c":381.0799,"h":381.2699,"l":381.035,"n":3077,"o":381.18,"t":"2026-10-13T14:15:00Z","v":94807,"vw":381.141904},{"c":381.16,"h":381.2452,"l":380.8602,"n":3524,"o":381.12,"t":"2026-10-13T14:30:00Z","v":127956,"vw":381.042057},{"c":380.79,"h":381.15,"l":380.73,"n":2740,"o":381.15,"t":"2026-10-13T14:45:00Z","v":107473,"vw":380.88583},{"c":380.93,"h":380.9799,"l":380.71,"n":2425,"o":380.79,"t":"2026-10-13T15:00:00Z","v":63397,"vw":380.838646},{"c":380.46,"h":381,"l":380.415,"n":2687,"o":380.91,"t":"2026-10-13T15:15:00Z","v":47454,"vw":380.770576},{"c":380.45,"h":380.52,"l":380.31,"n":2737,"o":380.46,"t":"2026-10-13T15:30:00Z","v":79967,"vw":380.424085},{"c":380.65,"h":380.67,"l":380.3,"n":2652,"o":380.465,"t":"2026-10-13T15:45:00Z","v":62141,"vw":380.492081},{"c":380.81,"h":380.87,"l":380.615,"n":2483,"o":380.65,"t":"2026-10-13T16:00:00Z","v":52584,"vw":380.744649},{"c":381.02,"h":381.03,"l":380.79,"n":2125,"o":380.83,"t":"2026-10-13T16:15:00Z","v":55692,"vw":380.927362},{"c":381.2724,"h":381.315,"l":381.02,"n":2202,"o":381.02,"t":"2026-10-13T16:30:00Z","v":83071,"vw":381.163048},{"c":380.9899,"h":381.3082,"l":380.9899,"n":2071,"o":381.28,"t":"2026-10-13T16:45:00Z","v":93546,"vw":381.129096},{"c":380.93,"h":381.0228,"l":380.9,"n":1870,"o":380.9799,"t":"2026-10-13T17:00:00Z","v":48997,"vw":380.958444},{"c":380.84,"h":380.98,"l":380.81,"n":1902,"o":380.94,"t":"2026-10-13T17:15:00Z","v":43353,"vw":380.883073},{"c":381.11,"h":381.15,"l":380.7901,"n":2399,"o":380.8,"t":"2026-10-13T17:30:00Z","v":39544,"vw":381.045457},{"c":380.845,"h":381.11,"l":380.63,"n":9902,"o":381.11,"t":"2026-10-13T17:45:00Z","v":65915,"vw":380.895264},{"c":381.39,"h":381.44,"l":380.79,"n":2178,"o":380.84,"t":"2026-10-13T18:00:00Z","v":63074,"vw":381.209322},{"c":381.35,"h":381.38,"l":381.2,"n":1823,"o":381.38,"t":"2026-10-13T18:15:00Z","v":51942,"vw":381.291402},{"c":381.24,"h":381.39,"l":381.19,"n":1830,"o":381.35,"t":"2026-10-13T18:30:00Z","v":59242,"vw":381.295364},{"c":381.3,"h":381.31,"l":381.055,"n":1976,"o":381.23,"t":"2026-10-13T18:45:00Z","v":84626,"vw":381.206288},{"c":381.6,"h":381.6,"l":381.2254,"n":1995,"o":381.3,"t":"2026-10-13T19:00:00Z","v":58951,"vw":381.440046},{"c":381.53,"h":381.64,"l":381.44,"n":1950,"o":381.62,"t":"2026-10-13T19:15:00Z","v":70048,"vw":381.52642},{"c":381.56,"h":381.69,"l":381.45,"n":2897,"o":381.55,"t":"2026-10-13T19:30:00Z","v":86711,"vw":381.578678},{"c":381.32,"h":381.6492,"l":381.22,"n":7329,"o":381.55,"t":"2026-10-13T19:45:00Z","v":204413,"vw":381.38196},{"c":381.51,"h":381.51,"l":381.01,"n":35,"o":381.32,"t":"2026-10-13T20:00:00Z","v":223745,"vw":381.319174},{"c":381.02,"h":381.45,"l":381.02,"n":17,"o":381.1037,"t":"2026-10-13T20:15:00Z","v":729,"vw":381.133383},{"c":381.0804,"h":381.0804,"l":381.0804,"n":1,"o":381.0804,"t":"2026-10-13T20:30:00Z","v":50,"vw":381.0804},{"c":381.49,"h":381.5,"l":381.33,"n":21,"o":381.33,"t":"2026-10-13T20:45:00Z","v":1324,"vw":381.353517},{"c":381.43,"h":381.43,"l":381.43,"n":3,"o":381.43,"t":"2026-10-13T21:00:00Z","v":91,"vw":381.43},{"c":381.4,"h":381.44,"l":381.4,"n":7,"o":381.43,"t":"2026-10-13T21:30:00Z","v":455,"vw":381.423267},{"c":381.54,"h":381.54,"l":381.54,"n":4,"o":381.54,"t":"2026-10-13T21:45:00Z","v":213,"vw":381.54},{"c":381.5,"h":381.5,"l":381.5,"n":2,"o":381.5,"t":"2026-10-13T22:00:00Z","v":106,"vw":381.5},{"c":381.49,"h":381.49,"l":381.38,"n":8,"o":381.38,"t":"2026-10-13T22:15:00Z","v":959,"vw":381.39033},{"c":381.55,"h":381.55,"l":381.55,"n":1,"o":381.55,"t":"2026-10-13T22:30:00Z","v":65,"vw":381.55},{"c":381.68,"h":381.68,"l":381.55,"n":8,"o":381.55,"t":"2026-10-13T22:45:00Z","v":156,"vw":381.590625},{"c":381.5443,"h":381.5443,"l":381.5443,"n":3,"o":381.5443,"t":"2026-10-13T23:00:00Z","v":69,"vw":381.5443},{"c":381.43,"h":381.43,"l":381.43,"n":3,"o":381.43,"t":"2026-10-13T23:15:00Z","v":293,"vw":381.43},{"c":381.37,"h":381.38,"l":381.3,"n":24,"o":381.38,"t":"2026-10-13T23:45:00Z","v":1732,"vw":381.358637},{"c":381.99,"h":382.47,"l":381.87,"n":127,"o":382.11,"t":"2026-10-14T08:00:00Z","v":930,"vw":382.139222},{"c":382.14,"h":382.14,"l":382.12,"n":7,"o":382.14,"t":"2026-10-14T08:30:00Z","v":203,"vw":382.132162},{"c":382.15,"h":382.15,"l":382.15,"n":1,"o":382.15,"t":"2026-10-14T10:00:00Z","v":98,"vw":382.15},{"c":382.02,"h":382.02,"l":382.02,"n":9,"o":382.02,"t":"2026-10-14T10:30:00Z","v":203,"vw":382.02},{"c":381.8,"h":382,"l":381.8,"n":31,"o":382,"t":"2026-10-14T11:00:00Z","v":386,"vw":381.871429},{"c":381.98,"h":382,"l":381.93,"n":35,"o":381.94,"t":"2026-10-14T11:15:00Z","v":1426,"vw":381.979274},{"c":381.81,"h":382,"l":381.81,"n":143,"o":382,"t":"2026-10-14T11:30:00Z","v":1588,"vw":381.835864},{"c":381.96,"h":381.96,"l":381.81,"n":32,"o":381.91,"t":"2026-10-14T11:45:00Z","v":733,"vw":381.861798},{"c":382.28,"h":382.3,"l":382,"n":99,"o":382,"t":"2026-10-14T12:00:00Z","v":1364,"vw":382.097023},{"c":382.3,"h":382.3,"l":382.26,"n":39,"o":382.26,"t":"2026-10-14T12:15:00Z","v":678,"vw":382.290019},{"c":379.8817,"h":382.04,"l":379.8,"n":534,"o":382.04,"t":"2026-10-14T12:30:00Z","v":10737,"vw":380.748372},{"c":379.65,"h":380.2998,"l":379.65,"n":82,"o":379.8,"t":"2026-10-14T12:45:00Z","v":2180,"vw":380.024431},{"c":380.0489,"h":380.0489,"l":379.7905,"n":14,"o":379.7905,"t":"2026-10-14T13:00:00Z","v":404,"vw":379.827414},{"c":380,"h":380,"l":379.76,"n":36,"o":379.8318,"t":"2026-10-14T13:15:00Z","v":2258,"vw":379.990391},{"c":379.84,"h":380.175,"l":379.46,"n":10323,"o":379.64,"t":"2026-10-14T13:30:00Z","v":267535,"vw":379.728816},{"c":378.81,"h":380.36,"l":378.8,"n":5717,"o":379.86,"t":"2026-10-14T13:45:00Z","v":121960,"vw":379.549277},{"c":378.6,"h":379.1,"l":378.4774,"n":5138,"o":378.86,"t":"2026-10-14T14:00:00Z","v":108151,"vw":378.799098},{"c":378.64,"h":378.8704,"l":378.485,"n":4248,"o":378.625,"t":"2026-10-14T14:15:00Z","v":116263,"vw":378.692203},{"c":378.54,"h":378.9,"l":378.3,"n":4690,"o":378.628,"t":"2026-10-14T14:30:00Z","v":82736,"vw":378.624032},{"c":378.455,"h":378.74,"l":378.12,"n":3686,"o":378.52,"t":"2026-10-14T14:45:00Z","v":119506,"vw":378.321411},{"c":377.9,"h":378.47,"l":377.75,"n":4608,"o":378.45,"t":"2026-10-14T15:00:00Z","v":100309,"vw":378.014663},{"c":377.94,"h":378.25,"l":377.9,"n":3833,"o":377.91,"t":"2026-10-14T15:15:00Z","v":434899,"vw":377.947576},{"c":377.4,"h":378.0299,"l":377.35,"n":4261,"o":377.935,"t":"2026-10-14T15:30:00Z","v":78707,"vw":377.707989},{"c":377.56,"h":377.7999,"l":377.3958,"n":3861,"o":377.43,"t":"2026-10-14T15:45:00Z","v":83134,"vw":377.564656},{"c":376.87,"h":377.64,"l":376.82,"n":4657,"o":377.53,"t":"2026-10-14T16:00:00Z","v":96914,"vw":377.290593},{"c":376.865,"h":376.92,"l":376.7,"n":4611,"o":376.82,"t":"2026-10-14T16:15:00Z","v":130477,"vw":376.819705},{"c":377.235,"h":377.389,"l":376.69,"n":4201,"o":376.83,"t":"2026-10-14T16:30:00Z","v":96690,"vw":376.98135},{"c":377.28,"h":377.28,"l":376.9532,"n":3610,"o":377.215,"t":"2026-10-14T16:45:00Z","v":75421,"vw":377.098674},{"c":376.855,"h":377.415,"l":376.8,"n":3671,"o":377.2699,"t":"2026-10-14T17:00:00Z","v":71632,"vw":377.035979},{"c":376.31,"h":376.9,"l":376.22,"n":4062,"o":376.84,"t":"2026-10-14T17:15:00Z","v":84381,"vw":376.598348},{"c":376.26,"h":376.51,"l":376.11,"n":4692,"o":376.245,"t":"2026-10-14T17:30:00Z","v":93557,"vw":376.346625},{"c":375.85,"h":376.29,"l":375.78,"n":13398,"o":376.24,"t":"2026-10-14T17:45:00Z","v":119187,"vw":376.021508},{"c":376.26,"h":376.3,"l":375.505,"n":4403,"o":375.89,"t":"2026-10-14T18:00:00Z","v":91509,"vw":375.888829},{"c":376.21,"h":376.36,"l":376,"n":3932,"o":376.26,"t":"2026-10-14T18:15:00Z","v":72876,"vw":376.195689},{"c":375.98,"h":376.19,"l":375.87,"n":3831,"o":376.19,"t":"2026-10-14T18:30:00Z","v":74443,"vw":376.014306},{"c":376.02,"h":376.25,"l":375.89,"n":4365,"o":375.97,"t":"2026-10-14T18:45:00Z","v":101158,"vw":376.107919},{"c":376.075,"h":376.125,"l":375.69,"n":4912,"o":376.01,"t":"2026-10-14T19:00:00Z","v":118612,"vw":375.898151},{"c":376.56,"h":376.62,"l":375.98,"n":4137,"o":376.07,"t":"2026-10-14T19:15:00Z","v":104794,"vw":376.464371},{"c":376.585,"h":376.88,"l":376.33,"n":4646,"o":376.57,"t":"2026-10-14T19:30:00Z","v":106177,"vw":376.594679},{"c":376.9,"h":376.94,"l":376.32,"n":6456,"o":376.5752,"t":"2026-10-14T19:45:00Z","v":175800,"vw":376.599311},{"c":376.9077,"h":376.99,"l":376.5873,"n":88,"o":376.88,"t":"2026-10-14T20:00:00Z","v":52755,"vw":376.857517},{"c":376.8732,"h":376.8825,"l":376.67,"n":18,"o":376.67,"t":"2026-10-14T20:15:00Z","v":195,"vw":376.793126},{"c":376.6181,"h":376.6371,"l":376.6181,"n":9,"o":376.6371,"t":"2026-10-14T20:30:00Z","v":116,"vw":376.627139},{"c":376.8761,"h":376.88,"l":376.6198,"n":34,"o":376.8,"t":"2026-10-14T20:45:00Z","v":831,"vw":376.791326},{"c":376.84,"h":376.84,"l":376.6368,"n":28,"o":376.8066,"t":"2026-10-14T21:15:00Z","v":502,"vw":376.776009},{"c":376.553,"h":376.84,"l":376.553,"n":12,"o":376.84,"t":"2026-10-14T21:30:00Z","v":1196,"vw":376.580888},{"c":376.7966,"h":376.8001,"l":376.67,"n":22,"o":376.8001,"t":"2026-10-14T21:45:00Z","v":444,"vw":376.747127},{"c":376.582,"h":376.959,"l":376.582,"n":147,"o":376.84,"t":"2026-10-14T22:00:00Z","v":2108,"vw":376.726285},{"c":376.24,"h":376.5,"l":376.24,"n":31,"o":376.5,"t":"2026-10-14T22:15:00Z","v":607,"vw":376.430136},{"c":375.94,"h":376.12,"l":375.94,"n":44,"o":376.12,"t":"2026-10-14T22:30:00Z","v":520,"vw":376.033684},{"c":376.1897,"h":376.21,"l":376.11,"n":21,"o":376.16,"t":"2026-10-14T22:45:00Z","v":706,"vw":376.176091},{"c":376.02,"h":376.4241,"l":376.02,"n":8,"o":376.4241,"t":"2026-10-14T23:00:00Z","v":459,"vw":376.070267},{"c":376.1385,"h":376.1385,"l":376,"n":17,"o":376.01,"t":"2026-10-14T23:15:00Z","v":889,"vw":376.0467},{"c":375.98,"h":376,"l":375.96,"n":18,"o":376,"t":"2026-10-14T23:30:00Z","v":527,"vw":375.967525},{"c":375.7451,"h":376.0297,"l":375.7451,"n":16,"o":376.0297,"t":"2026-10-14T23:45:00Z","v":685,"vw":375.774752},{"c":375.4824,"h":376,"l":375.1,"n":208,"o":376,"t":"2026-10-15T08:00:00Z","v":1980,"vw":375.600369},{"c":375.92,"h":375.92,"l":375.71,"n":5,"o":375.71,"t":"2026-10-15T08:15:00Z","v":121,"vw":375.834091},{"c":375.95,"h":375.95,"l":375.95,"n":3,"o":375.95,"t":"2026-10-15T08:30:00Z","v":105,"vw":375.95},{"c":375.84,"h":375.84,"l":375.84,"n":7,"o":375.84,"t":"2026-10-15T08:45:00Z","v":198,"vw":375.84},{"c":375.727,"h":375.727,"l":375.727,"n":4,"o":375.727,"t":"2026-10-15T09:15:00Z","v":43,"vw":375.727},{"c":376.07,"h":376.08,"l":375.99,"n":11,"o":376,"t":"2026-10-15T10:15:00Z","v":503,"vw":376.056042},{"c":376.01,"h":376.0803,"l":375.8011,"n":87,"o":375.8011,"t":"2026-10-15T11:00:00Z","v":2400,"vw":375.946154},{"c":375.7809,"h":375.9697,"l":375.7809,"n":8,"o":375.79,"t":"2026-10-15T11:15:00Z","v":421,"vw":375.913794},{"c":376.09,"h":376.09,"l":376.0886,"n":17,"o":376.0886,"t":"2026-10-15T11:30:00Z","v":1030,"vw":376.089118},{"c":376,"h":376.42,"l":376,"n":35,"o":376.42,"t":"2026-10-15T11:45:00Z","v":744,"vw":376.14469},{"c":375.93,"h":375.93,"l":375.93,"n":11,"o":375.93,"t":"2026-10-15T12:00:00Z","v":55,"vw":375.93},{"c":376.1,"h":376.25,"l":375.95,"n":68,"o":376,"t":"2026-10-15T12:15:00Z","v":5763,"vw":376.015053},{"c":376.03,"h":376.03,"l":375.21,"n":232,"o":375.75,"t":"2026-10-15T12:30:00Z","v":6168,"vw":375.632263},{"c":375.8483,"h":376.0221,"l":375.78,"n":33,"o":376.0221,"t":"2026-10-15T12:45:00Z","v":493,"vw":375.869911},{"c":375.82,"h":375.9114,"l":375.63,"n":50,"o":375.9114,"t":"2026-10-15T13:00:00Z","v":1794,"vw":375.763877},{"c":375.48,"h":375.85,"l":375.48,"n":84,"o":375.82,"t":"2026-10-15T13:15:00Z","v":1441,"vw":375.730211},{"c":375.64,"h":375.925,"l":374.87,"n":16267,"o":375.45,"t":"2026-10-15T13:30:00Z","v":358410,"vw":375.358412},{"c":374.9699,"h":375.77,"l":374.45,"n":7385,"o":375.6,"t":"2026-10-15T13:45:00Z","v":172906,"vw":375.029337},{"c":375.93,"h":376.3,"l":374.9004,"n":7011,"o":374.95,"t":"2026-10-15T14:00:00Z","v":188612,"vw":375.85142},{"c":375.9601,"h":376.25,"l":375.78,"n":4911,"o":375.95,"t":"2026-10-15T14:15:00Z","v":133368,"vw":375.9963},{"c":376.83,"h":377,"l":375.79,"n":5077,"o":375.923,"t":"2026-10-15T14:30:00Z","v":88567,"vw":376.327379},{"c":377.17,"h":377.225,"l":376.6,"n":4344,"o":376.825,"t":"2026-10-15T14:45:00Z","v":180914,"vw":376.765164},{"c":377.72,"h":377.79,"l":377.0301,"n":4340,"o":377.21,"t":"2026-10-15T15:00:00Z","v":115975,"vw":377.385065},{"c":377.545,"h":378.01,"l":377.4201,"n":3665,"o":377.72,"t":"2026-10-15T15:15:00Z","v":94366,"vw":377.711378},{"c":377.3099,"h":377.61,"l":377.18,"n":2975,"o":377.56,"t":"2026-10-15T15:30:00Z","v":60102,"vw":377.350871},{"c":377.5751,"h":377.63,"l":377.11,"n":3000,"o":377.28,"t":"2026-10-15T15:45:00Z","v":92535,"vw":377.397005},{"c":377.155,"h":377.67,"l":377.15,"n":3323,"o":377.6,"t":"2026-10-15T16:00:00Z","v":90032,"vw":377.347688},{"c":377.005,"h":377.2,"l":376.87,"n":2993,"o":377.155,"t":"2026-10-15T16:15:00Z","v":72189,"vw":377.065397},{"c":377.3,"h":377.5,"l":376.875,"n":2619,"o":377.02,"t":"2026-10-15T16:30:00Z","v":81693,"vw":377.276162},{"c":377.27,"h":377.46,"l":376.96,"n":2151,"o":377.46,"t":"2026-10-15T16:45:00Z","v":56150,"vw":377.166728},{"c":377.42,"h":377.54,"l":377.17,"n":2074,"o":377.365,"t":"2026-10-15T17:00:00Z","v":64425,"vw":377.372408},{"c":377.56,"h":377.6799,"l":377.48,"n":2187,"o":377.52,"t":"2026-10-15T17:15:00Z","v":57261,"vw":377.583418},{"c":378.09,"h":378.3,"l":377.51,"n":2814,"o":377.5301,"t":"2026-10-15T17:30:00Z","v":53267,"vw":377.887178},{"c":378.05,"h":378.2099,"l":378,"n":14528,"o":378.1,"t":"2026-10-15T17:45:00Z","v":86480,"vw":378.113842},{"c":377.26,"h":378.08,"l":377.23,"n":2813,"o":378.02,"t":"2026-10-15T18:00:00Z","v":100232,"vw":377.606001},{"c":377.17,"h":377.42,"l":377.04,"n":2591,"o":377.28,"t":"2026-10-15T18:15:00Z","v":105494,"vw":377.224887},{"c":377.375,"h":377.49,"l":377.22,"n":1889,"o":377.24,"t":"2026-10-15T18:30:00Z","v":56880,"vw":377.374606},{"c":377.7401,"h":377.79,"l":377.35,"n":2007,"o":377.35,"t":"2026-10-15T18:45:00Z","v":56251,"vw":377.608115},{"c":378.545,"h":378.595,"l":377.75,"n":2359,"o":377.75,"t":"2026-10-15T19:00:00Z","v":61699,"vw":378.137123},{"c":378.53,"h":378.85,"l":378.49,"n":2450,"o":378.61,"t":"2026-10-15T19:15:00Z","v":71488,"vw":378.701223},{"c":378.63,"h":378.68,"l":378.4,"n":3096,"o":378.5,"t":"2026-10-15T19:30:00Z","v":100184,"vw":378.558491},{"c":378.4604,"h":378.83,"l":378.245,"n":5946,"o":378.64,"t":"2026-10-15T19:45:00Z","v":182620,"vw":378.517095},{"c":378.5906,"h":378.63,"l":378.42,"n":49,"o":378.42,"t":"2026-10-15T20:00:00Z","v":16721,"vw":378.426579},{"c":378.4,"h":378.62,"l":378.4,"n":47,"o":378.45,"t":"2026-10-15T20:15:00Z","v":2722,"vw":378.451343},{"c":378.5495,"h":378.5495,"l":378.1435,"n":5,"o":378.5,"t":"2026-10-15T20:30:00Z","v":305,"vw":378.401479},{"c":378.5024,"h":378.5024,"l":378.27,"n":98,"o":378.39,"t":"2026-10-15T20:45:00Z","v":1234,"vw":378.332563},{"c":378.53,"h":378.53,"l":378.44,"n":6,"o":378.44,"t":"2026-10-15T21:00:00Z","v":226,"vw":378.487299},{"c":378.34,"h":378.43,"l":378.1952,"n":7,"o":378.1952,"t":"2026-10-15T21:15:00Z","v":647,"vw":378.317592},{"c":378.44,"h":378.44,"l":378.44,"n":9,"o":378.44,"t":"2026-10-15T21:30:00Z","v":276,"vw":378.44},{"c":378.54,"h":378.54,"l":378.54,"n":2,"o":378.54,"t":"2026-10-15T21:45:00Z","v":238,"vw":378.54},{"c":378.73,"h":378.73,"l":378.62,"n":6,"o":378.62,"t":"2026-10-15T22:00:00Z","v":254,"vw":378.678093},{"c":378.7639,"h":378.8028,"l":378.7639,"n":2,"o":378.8028,"t":"2026-10-15T22:15:00Z","v":300,"vw":378.769605},{"c":378.57,"h":378.57,"l":378.5,"n":12,"o":378.57,"t":"2026-10-15T22:30:00Z","v":1279,"vw":378.554399},{"c":378.4,"h":378.6424,"l":378.4,"n":29,"o":378.6424,"t":"2026-10-15T22:45:00Z","v":826,"vw":378.527061},{"c":378.25,"h":378.5738,"l":378.25,"n":130,"o":378.37,"t":"2026-10-15T23:00:00Z","v":837,"vw":378.370996},{"c":378.0325,"h":378.53,"l":378.0325,"n":32,"o":378.53,"t":"2026-10-15T23:15:00Z","v":1629,"vw":378.162723},{"c":377.92,"h":378,"l":377.92,"n":13,"o":378,"t":"2026-10-15T23:30:00Z","v":704,"vw":377.932698},{"c":377.89,"h":377.91,"l":377.8132,"n":8,"o":377.87,"t":"2026-10-15T23:45:00Z","v":1164,"vw":377.839925},{"c":379.11,"h":379.59,"l":379.08,"n":151,"o":379.59,"t":"2026-10-16T08:00:00Z","v":2903,"vw":379.185917},{"c":379.5,"h":379.5,"l":379.49,"n":5,"o":379.49,"t":"2026-10-16T08:45:00Z","v":152,"vw":379.496803},{"c":379.3298,"h":379.3298,"l":379.3298,"n":2,"o":379.3298,"t":"2026-10-16T09:15:00Z","v":51,"vw":379.3298},{"c":379.3943,"h":379.3943,"l":379.3943,"n":1,"o":379.3943,"t":"2026-10-16T09:45:00Z","v":93,"vw":379.3943},{"c":378.59,"h":378.59,"l":378.59,"n":1,"o":378.59,"t":"2026-10-16T10:15:00Z","v":50,"vw":378.59},{"c":379.2,"h":379.2,"l":378.52,"n":15,"o":378.52,"t":"2026-10-16T11:00:00Z","v":310,"vw":378.929261},{"c":379.1,"h":379.1,"l":379.1,"n":7,"o":379.1,"t":"2026-10-16T11:15:00Z","v":95,"vw":379.1},{"c":378.73,"h":379.4,"l":378.73,"n":51,"o":379,"t":"2026-10-16T11:30:00Z","v":553,"vw":379.125369},{"c":379,"h":379,"l":379,"n":13,"o":379,"t":"2026-10-16T11:45:00Z","v":428,"vw":379},{"c":379.2749,"h":379.2749,"l":379.0101,"n":10,"o":379.0101,"t":"2026-10-16T12:00:00Z","v":149,"vw":379.117566},{"c":379.32,"h":379.32,"l":379,"n":29,"o":379,"t":"2026-10-16T12:15:00Z","v":804,"vw":379.080071},{"c":379.35,"h":379.35,"l":379.35,"n":5,"o":379.35,"t":"2026-10-16T12:30:00Z","v":128,"vw":379.35},{"c":379.21,"h":379.21,"l":379.21,"n":4,"o":379.21,"t":"2026-10-16T12:45:00Z","v":106,"vw":379.21},{"c":379.19,"h":379.2,"l":379.19,"n":5,"o":379.2,"t":"2026-10-16T13:00:00Z","v":211,"vw":379.195789},{"c":379.42,"h":379.42,"l":379.17,"n":27,"o":379.2,"t":"2026-10-16T13:15:00Z","v":799,"vw":379.276482},{"c":378.67,"h":379.42,"l":378.09,"n":11288,"o":379.2,"t":"2026-10-16T13:30:00Z","v":219119,"vw":378.912464},{"c":378.23,"h":378.72,"l":378.06,"n":4213,"o":378.64,"t":"2026-10-16T13:45:00Z","v":94420,"vw":378.364246},{"c":378.01,"h":378.54,"l":377.7,"n":4571,"o":378.19,"t":"2026-10-16T14:00:00Z","v":111304,"vw":378.065554},{"c":377.85,"h":378.255,"l":377.75,"n":4779,"o":378.05,"t":"2026-10-16T14:15:00Z","v":122594,"vw":377.961357},{"c":378.307,"h":378.5,"l":377.79,"n":3891,"o":377.84,"t":"2026-10-16T14:30:00Z","v":63300,"vw":378.175415},{"c":378.085,"h":378.71,"l":377.96,"n":3149,"o":378.28,"t":"2026-10-16T14:45:00Z","v":118926,"vw":378.438758},{"c":377.2999,"h":378.07,"l":377.067,"n":3676,"o":378.07,"t":"2026-10-16T15:00:00Z","v":83644,"vw":377.473027},{"c":376.75,"h":377.375,"l":376.61,"n":3888,"o":377.28,"t":"2026-10-16T15:15:00Z","v":81658,"vw":376.989205},{"c":376.69,"h":377.08,"l":376.69,"n":3411,"o":376.76,"t":"2026-10-16T15:30:00Z","v":60882,"vw":376.918009},{"c":376.07,"h":377.0045,"l":376.05,"n":3264,"o":376.73,"t":"2026-10-16T15:45:00Z","v":72463,"vw":376.556269},{"c":376.27,"h":376.2766,"l":375.63,"n":4435,"o":376,"t":"2026-10-16T16:00:00Z","v":107407,"vw":375.87819},{"c":376.05,"h":376.47,"l":375.99,"n":3374,"o":376.28,"t":"2026-10-16T16:15:00Z","v":96416,"vw":376.157549},{"c":375.69,"h":376.06,"l":375.485,"n":3620,"o":376.015,"t":"2026-10-16T16:30:00Z","v":84391,"vw":375.763042},{"c":375.44,"h":375.765,"l":375.14,"n":3892,"o":375.7,"t":"2026-10-16T16:45:00Z","v":105042,"vw":375.390925},{"c":374.28,"h":375.47,"l":374.15,"n":5914,"o":375.45,"t":"2026-10-16T17:00:00Z","v":135797,"vw":374.736495},{"c":374.37,"h":374.56,"l":373.68,"n":6035,"o":374.3,"t":"2026-10-16T17:15:00Z","v":116568,"vw":374.063766},{"c":374.94,"h":375.19,"l":374.306,"n":6038,"o":374.41,"t":"2026-10-16T17:30:00Z","v":124563,"vw":374.708063},{"c":374.02,"h":375.02,"l":373.95,"n":16983,"o":374.9013,"t":"2026-10-16T17:45:00Z","v":120574,"vw":374.415865},{"c":373.9,"h":374.09,"l":373.4501,"n":6888,"o":373.97,"t":"2026-10-16T18:00:00Z","v":183956,"vw":373.789742},{"c":373.515,"h":374.045,"l":373.26,"n":4642,"o":373.9575,"t":"2026-10-16T18:15:00Z","v":90406,"vw":373.563223},{"c":373.565,"h":373.74,"l":373.24,"n":4190,"o":373.42,"t":"2026-10-16T18:30:00Z","v":75419,"vw":373.4918},{"c":373.34,"h":373.666,"l":372.91,"n":5593,"o":373.56,"t":"2026-10-16T18:45:00Z","v":140534,"vw":373.18213},{"c":373.81,"h":373.85,"l":372.735,"n":7209,"o":373.3,"t":"2026-10-16T19:00:00Z","v":178922,"vw":373.208849},{"c":373.95,"h":374.02,"l":373.32,"n":4896,"o":373.86,"t":"2026-10-16T19:15:00Z","v":134406,"vw":373.732296},{"c":373.37,"h":374.135,"l":373.28,"n":5971,"o":373.9976,"t":"2026-10-16T19:30:00Z","v":148462,"vw":373.620404},{"c":374.02,"h":374.27,"l":373.36,"n":9354,"o":373.46,"t":"2026-10-16T19:45:00Z","v":248870,"vw":373.854275},{"c":373.81,"h":374.125,"l":373.6647,"n":128,"o":374.07,"t":"2026-10-16T20:00:00Z","v":79005,"vw":374.065909},{"c":374.1,"h":374.2,"l":373.87,"n":84,"o":374,"t":"2026-10-16T20:15:00Z","v":1231,"vw":374.008365},{"c":374.12,"h":374.47,"l":374.12,"n":45,"o":374.47,"t":"2026-10-16T20:30:00Z","v":504,"vw":374.289907},{"c":374.4241,"h":374.47,"l":374.4,"n":44,"o":374.43,"t":"2026-10-16T20:45:00Z","v":10837,"vw":374.453909},{"c":374.22,"h":374.4224,"l":374.1746,"n":23,"o":374.4224,"t":"2026-10-16T21:00:00Z","v":836,"vw":374.288847},{"c":374.19,"h":374.4,"l":374.19,"n":47,"o":374.4,"t":"2026-10-16T21:15:00Z","v":2149,"vw":374.242361},{"c":374.24,"h":374.24,"l":374.0598,"n":18,"o":374.2,"t":"2026-10-16T21:30:00Z","v":920,"vw":374.14784},{"c":373.9575,"h":374.02,"l":373.95,"n":51,"o":374.02,"t":"2026-10-16T21:45:00Z","v":1218,"vw":373.996797},{"c":373.93,"h":374.09,"l":373.93,"n":24,"o":374,"t":"2026-10-16T22:00:00Z","v":3150,"vw":373.947311},{"c":373.96,"h":374.02,"l":373.85,"n":19,"o":374.02,"t":"2026-10-16T22:15:00Z","v":2774,"vw":373.951851},{"c":373.87,"h":373.93,"l":373.87,"n":29,"o":373.92,"t":"2026-10-16T22:30:00Z","v":687,"vw":373.909853},{"c":373.28,"h":373.6856,"l":373.28,"n":9,"o":373.6856,"t":"2026-10-16T22:45:00Z","v":186,"vw":373.502794},{"c":373.54,"h":374.098,"l":373.52,"n":21,"o":374.098,"t":"2026-10-16T23:00:00Z","v":1076,"vw":373.572334},{"c":373.35,"h":373.54,"l":373.35,"n":32,"o":373.54,"t":"2026-10-16T23:15:00Z","v":1939,"vw":373.513486},{"c":373.5,"h":373.51,"l":373.5,"n":7,"o":373.51,"t":"2026-10-16T23:30:00Z","v":92,"vw":373.505},{"c":373.49,"h":373.49,"l":373.12,"n":8,"o":373.12,"t":"2026-10-16T23:45:00Z","v":376,"vw":373.172857},{"c":377.15,"h":377.2,"l":376.62,"n":205,"o":377.16,"t":"2026-10-19T08:00:00Z","v":2241,"vw":377.09584},{"c":375.9,"h":376.36,"l":375.57,"n":50,"o":376.15,"t":"2026-10-19T11:00:00Z","v":1741,"vw":375.748327},{"c":375.85,"h":375.88,"l":375.6,"n":37,"o":375.6,"t":"2026-10-19T11:15:00Z","v":1040,"vw":375.842314},{"c":375.8,"h":375.8,"l":375.8,"n":2,"o":375.8,"t":"2026-10-19T11:30:00Z","v":301,"vw":375.8},{"c":376,"h":376,"l":375.794,"n":14,"o":375.8,"t":"2026-10-19T11:45:00Z","v":322,"vw":375.837968},{"c":376.1448,"h":376.1448,"l":375.9685,"n":39,"o":375.9685,"t":"2026-10-19T12:00:00Z","v":1292,"vw":375.980163},{"c":376.25,"h":376.25,"l":375.95,"n":50,"o":376.19,"t":"2026-10-19T12:15:00Z","v":1210,"vw":376.071724},{"c":375.94,"h":376.2,"l":375.84,"n":67,"o":376.2,"t":"2026-10-19T12:30:00Z","v":2435,"vw":375.960164},{"c":375.86,"h":375.86,"l":375.85,"n":15,"o":375.851,"t":"2026-10-19T12:45:00Z","v":410,"vw":375.856188},{"c":376.2,"h":376.2,"l":376.01,"n":14,"o":376.0707,"t":"2026-10-19T13:00:00Z","v":822,"vw":376.158584},{"c":376.0496,"h":376.0496,"l":376.0496,"n":3,"o":376.0496,"t":"2026-10-19T13:15:00Z","v":155,"vw":376.0496},{"c":375.79,"h":376.4,"l":375.74,"n":16936,"o":376.17,"t":"2026-10-19T13:30:00Z","v":368550,"vw":376.164298},{"c":375.49,"h":375.9,"l":375.33,"n":4347,"o":375.83,"t":"2026-10-19T13:45:00Z","v":88672,"vw":375.645268},{"c":376.335,"h":376.34,"l":375.175,"n":4837,"o":375.455,"t":"2026-10-19T14:00:00Z","v":163277,"vw":375.543995},{"c":376.4099,"h":376.7101,"l":376.31,"n":4731,"o":376.37,"t":"2026-10-19T14:15:00Z","v":159910,"vw":376.465956},{"c":375.895,"h":376.48,"l":375.74,"n":5196,"o":376.4,"t":"2026-10-19T14:30:00Z","v":119316,"vw":376.000228},{"c":376.285,"h":376.31,"l":375.88,"n":3798,"o":375.91,"t":"2026-10-19T14:45:00Z","v":196454,"vw":376.062735},{"c":376.6,"h":376.775,"l":376.29,"n":3906,"o":376.29,"t":"2026-10-19T15:00:00Z","v":101899,"vw":376.522891},{"c":377.19,"h":377.35,"l":376.6,"n":3744,"o":376.6,"t":"2026-10-19T15:15:00Z","v":117285,"vw":377.024453},{"c":377.2445,"h":377.48,"l":376.98,"n":3669,"o":377.2,"t":"2026-10-19T15:30:00Z","v":105434,"vw":377.221778},{"c":376.99,"h":377.29,"l":376.9609,"n":3316,"o":377.261,"t":"2026-10-19T15:45:00Z","v":92083,"vw":377.170658},{"c":376.575,"h":377.015,"l":376.19,"n":3339,"o":377.015,"t":"2026-10-19T16:00:00Z","v":99361,"vw":376.443243},{"c":376.39,"h":376.655,"l":376.23,"n":2582,"o":376.58,"t":"2026-10-19T16:15:00Z","v":50650,"vw":376.415771},{"c":376.36,"h":376.39,"l":376.12,"n":3209,"o":376.39,"t":"2026-10-19T16:30:00Z","v":104571,"vw":376.239773},{"c":375.99,"h":376.37,"l":375.97,"n":2248,"o":376.37,"t":"2026-10-19T16:45:00Z","v":54734,"vw":376.116098},{"c":375.98,"h":376.06,"l":375.75,"n":1961,"o":375.975,"t":"2026-10-19T17:00:00Z","v":55949,"vw":375.925171},{"c":375.98,"h":376.125,"l":375.825,"n":2025,"o":375.96,"t":"2026-10-19T17:15:00Z","v":52129,"vw":375.991296},{"c":375.92,"h":376.12,"l":375.785,"n":3179,"o":375.9799,"t":"2026-10-19T17:30:00Z","v":66370,"vw":375.929561},{"c":376.022,"h":376.0768,"l":375.61,"n":19285,"o":375.9,"t":"2026-10-19T17:45:00Z","v":123157,"vw":375.825559},{"c":376.108,"h":376.125,"l":375.71,"n":2409,"o":376.065,"t":"2026-10-19T18:00:00Z","v":63312,"vw":375.961624},{"c":375.82,"h":376.21,"l":375.67,"n":2114,"o":376.09,"t":"2026-10-19T18:15:00Z","v":57354,"vw":375.995939},{"c":375.965,"h":375.97,"l":375.58,"n":2092,"o":375.8169,"t":"2026-10-19T18:30:00Z","v":44098,"vw":375.833252},{"c":375.99,"h":376.15,"l":375.88,"n":2445,"o":375.98,"t":"2026-10-19T18:45:00Z","v":58407,"vw":376.024588},{"c":376.07,"h":376.24,"l":375.93,"n":2649,"o":376.0099,"t":"2026-10-19T19:00:00Z","v":103251,"vw":376.063428},{"c":376.3,"h":376.51,"l":376.05,"n":2913,"o":376.07,"t":"2026-10-19T19:15:00Z","v":85948,"vw":376.232529},{"c":376.3,"h":376.45,"l":376.22,"n":2763,"o":376.27,"t":"2026-10-19T19:30:00Z","v":73774,"vw":376.332702},{"c":375.57,"h":376.295,"l":375.37,"n":6331,"o":376.26,"t":"2026-10-19T19:45:00Z","v":162713,"vw":375.770029},{"c":375.7,"h":375.7,"l":375.54,"n":32,"o":375.54,"t":"2026-10-19T20:00:00Z","v":71293,"vw":375.540676},{"c":375.61,"h":375.71,"l":375.61,"n":17,"o":375.71,"t":"2026-10-19T20:15:00Z","v":203,"vw":375.671224},{"c":376,"h":376,"l":375.91,"n":37,"o":375.9659,"t":"2026-10-19T21:00:00Z","v":769,"vw":375.951099},{"c":375.91,"h":376.25,"l":375.9,"n":27,"o":376.25,"t":"2026-10-19T21:15:00Z","v":1384,"vw":375.974075},{"c":376.19,"h":376.19,"l":375.7,"n":33,"o":375.91,"t":"2026-10-19T21:30:00Z","v":1796,"vw":375.935963},{"c":375.9,"h":375.9,"l":375.9,"n":4,"o":375.9,"t":"2026-10-19T22:00:00Z","v":133,"vw":375.9},{"c":376.25,"h":376.52,"l":376.25,"n":4,"o":376.52,"t":"2026-10-19T22:30:00Z","v":526,"vw":376.314286},{"c":376.3398,"h":376.3398,"l":376.3398,"n":2,"o":376.3398,"t":"2026-10-19T23:00:00Z","v":278,"vw":376.3398},{"c":376,"h":376.05,"l":376,"n":21,"o":376.05,"t":"2026-10-19T23:15:00Z","v":2178,"vw":376.007167},{"c":376,"h":376.1758,"l":376,"n":17,"o":376.1758,"t":"2026-10-19T23:45:00Z","v":1893,"vw":376.124999},{"c":375.515,"h":376.23,"l":375.5,"n":171,"o":376.23,"t":"2026-10-20T08:00:00Z","v":894,"vw":375.947432},{"c":375.2789,"h":375.2789,"l":375.22,"n":74,"o":375.24,"t":"2026-10-20T09:00:00Z","v":651,"vw":375.257038},{"c":375.3,"h":375.3,"l":375.07,"n":27,"o":375.07,"t":"2026-10-20T09:15:00Z","v":270,"vw":375.2425},{"c":375.1,"h":375.4,"l":375.1,"n":8,"o":375.3,"t":"2026-10-20T11:00:00Z","v":1313,"vw":375.294374},{"c":375.4,"h":376.3,"l":375.2,"n":20,"o":375.9407,"t":"2026-10-20T11:15:00Z","v":542,"vw":375.61407},{"c":375.3,"h":375.4,"l":374.98,"n":153,"o":375.24,"t":"2026-10-20T11:30:00Z","v":4142,"vw":375.034733},{"c":374.92,"h":374.92,"l":374.91,"n":18,"o":374.92,"t":"2026-10-20T11:45:00Z","v":407,"vw":374.914568},{"c":375,"h":375,"l":374.53,"n":18,"o":374.53,"t":"2026-10-20T12:00:00Z","v":1338,"vw":374.687244},{"c":374.31,"h":374.96,"l":374.31,"n":27,"o":374.96,"t":"2026-10-20T12:15:00Z","v":502,"vw":374.438572},{"c":375.145,"h":375.145,"l":374.4,"n":117,"o":374.4,"t":"2026-10-20T12:30:00Z","v":6403,"vw":374.744244},{"c":374.99,"h":375.18,"l":374.97,"n":132,"o":375.125,"t":"2026-10-20T12:45:00Z","v":11673,"vw":375.017839},{"c":375.18,"h":375.29,"l":374.98,"n":54,"o":375.02,"t":"2026-10-20T13:00:00Z","v":1733,"vw":375.158938},{"c":375.062,"h":375.2731,"l":375.062,"n":47,"o":375.25,"t":"2026-10-20T13:15:00Z","v":1302,"vw":375.199892},{"c":374.7201,"h":375.5,"l":374.59,"n":10162,"o":375.31,"t":"2026-10-20T13:30:00Z","v":277158,"vw":375.116861},{"c":376.4881,"h":376.4891,"l":374.65,"n":4499,"o":374.66,"t":"2026-10-20T13:45:00Z","v":101291,"vw":375.620697},{"c":376.9301,"h":376.965,"l":376.275,"n":3989,"o":376.43,"t":"2026-10-20T14:00:00Z","v":108583,"vw":376.639556},{"c":378.37,"h":378.37,"l":376.93,"n":3511,"o":376.93,"t":"2026-10-20T14:15:00Z","v":111013,"vw":377.491732},{"c":378.32,"h":378.6499,"l":377.95,"n":3876,"o":378.35,"t":"2026-10-20T14:30:00Z","v":139653,"vw":378.171058},{"c":378.49,"h":378.71,"l":378.18,"n":2729,"o":378.2365,"t":"2026-10-20T14:45:00Z","v":117672,"vw":378.457536},{"c":376.92,"h":378.5,"l":376.6962,"n":3509,"o":378.41,"t":"2026-10-20T15:00:00Z","v":101464,"vw":377.847078},{"c":377.2784,"h":377.6437,"l":377.015,"n":2700,"o":377.11,"t":"2026-10-20T15:15:00Z","v":65601,"vw":377.341237},{"c":377.41,"h":377.57,"l":376.9102,"n":2712,"o":377.2801,"t":"2026-10-20T15:30:00Z","v":60631,"vw":377.125892},{"c":377.5307,"h":377.6154,"l":377.11,"n":2153,"o":377.35,"t":"2026-10-20T15:45:00Z","v":69546,"vw":377.350373},{"c":377.21,"h":377.61,"l":377.064,"n":2988,"o":377.54,"t":"2026-10-20T16:00:00Z","v":74611,"vw":377.285766},{"c":377.18,"h":377.28,"l":376.76,"n":2399,"o":377.27,"t":"2026-10-20T16:15:00Z","v":62266,"vw":377.008879},{"c":377.225,"h":377.49,"l":377.145,"n":2097,"o":377.2199,"t":"2026-10-20T16:30:00Z","v":77764,"vw":377.337554},{"c":376.91,"h":377.39,"l":376.75,"n":1978,"o":377.26,"t":"2026-10-20T16:45:00Z","v":59796,"vw":377.109719},{"c":376.97,"h":377.05,"l":376.71,"n":2428,"o":376.94,"t":"2026-10-20T17:00:00Z","v":69442,"vw":376.907357},{"c":377.3897,"h":377.3897,"l":376.9638,"n":1637,"o":376.97,"t":"2026-10-20T17:15:00Z","v":44482,"vw":377.173119},{"c":377.4,"h":377.49,"l":377.28,"n":2482,"o":377.39,"t":"2026-10-20T17:30:00Z","v":52340,"vw":377.418285},{"c":377.4285,"h":377.61,"l":377.33,"n":10371,"o":377.43,"t":"2026-10-20T17:45:00Z","v":66675,"vw":377.464527},{"c":377.485,"h":377.53,"l":377.26,"n":1676,"o":377.44,"t":"2026-10-20T18:00:00Z","v":53219,"vw":377.394722},{"c":377.27,"h":377.539,"l":377.155,"n":1854,"o":377.5,"t":"2026-10-20T18:15:00Z","v":45444,"vw":377.340367},{"c":376.75,"h":377.2837,"l":376.71,"n":2166,"o":377.2837,"t":"2026-10-20T18:30:00Z","v":66258,"vw":377.037684},{"c":377.04,"h":377.27,"l":376.79,"n":1830,"o":376.79,"t":"2026-10-20T18:45:00Z","v":48787,"vw":377.053561},{"c":376.96,"h":377.2052,"l":376.955,"n":2325,"o":377.05,"t":"2026-10-20T19:00:00Z","v":84346,"vw":377.110419},{"c":376.75,"h":377.01,"l":376.61,"n":1785,"o":376.95,"t":"2026-10-20T19:15:00Z","v":55034,"vw":376.860315},{"c":376.91,"h":376.969,"l":376.59,"n":2392,"o":376.72,"t":"2026-10-20T19:30:00Z","v":74475,"vw":376.820907},{"c":377.17,"h":377.17,"l":376.745,"n":3665,"o":376.88,"t":"2026-10-20T19:45:00Z","v":154424,"vw":376.906618},{"c":377.09,"h":377.15,"l":377.09,"n":17,"o":377.09,"t":"2026-10-20T20:00:00Z","v":18692,"vw":377.090514},{"c":377.5,"h":377.55,"l":377.5,"n":12,"o":377.55,"t":"2026-10-20T20:15:00Z","v":174,"vw":377.518553},{"c":377.7,"h":377.7,"l":377.5,"n":9,"o":377.5,"t":"2026-10-20T20:30:00Z","v":244,"vw":377.602326},{"c":378,"h":378,"l":377.81,"n":60,"o":377.82,"t":"2026-10-20T20:45:00Z","v":1301,"vw":377.902222},{"c":378.18,"h":378.4275,"l":378.18,"n":35,"o":378.24,"t":"2026-10-20T21:00:00Z","v":1177,"vw":378.300298},{"c":378.2,"h":378.3,"l":378.1401,"n":15,"o":378.15,"t":"2026-10-20T21:15:00Z","v":690,"vw":378.204299},{"c":378.25,"h":378.25,"l":378.18,"n":9,"o":378.18,"t":"2026-10-20T21:30:00Z","v":380,"vw":378.197394},{"c":378.35,"h":378.42,"l":378.3181,"n":47,"o":378.35,"t":"2026-10-20T22:00:00Z","v":4592,"vw":378.371581},{"c":378.39,"h":378.39,"l":378.36,"n":8,"o":378.36,"t":"2026-10-20T22:15:00Z","v":399,"vw":378.367822},{"c":378.12,"h":378.3815,"l":378.12,"n":48,"o":378.1665,"t":"2026-10-20T22:30:00Z","v":727,"vw":378.206271},{"c":378.3591,"h":378.3591,"l":378.05,"n":30,"o":378.12,"t":"2026-10-20T22:45:00Z","v":1663,"vw":378.159167},{"c":377.87,"h":377.87,"l":377.87,"n":2,"o":377.87,"t":"2026-10-20T23:00:00Z","v":51,"vw":377.87},{"c":377.9,"h":378,"l":377.9,"n":6,"o":377.9,"t":"2026-10-20T23:30:00Z","v":411,"vw":377.921717},{"c":377.9737,"h":377.9874,"l":377.96,"n":9,"o":377.9874,"t":"2026-10-20T23:45:00Z","v":1367,"vw":377.984697},{"c":378.19,"h":378.19,"l":377.72,"n":172,"o":378.19,"t":"2026-10-21T08:00:00Z","v":1283,"vw":377.957197},{"c":378,"h":378,"l":378,"n":1,"o":378,"t":"2026-10-21T10:15:00Z","v":134,"vw":378},{"c":377.8,"h":377.98,"l":377.7662,"n":173,"o":377.98,"t":"2026-10-21T11:00:00Z","v":2715,"vw":377.853532},{"c":378.4,"h":378.4,"l":378,"n":9,"o":378,"t":"2026-10-21T11:15:00Z","v":260,"vw":378.15283},{"c":378,"h":378.4225,"l":378,"n":92,"o":378.12,"t":"2026-10-21T11:30:00Z","v":635,"vw":378.267443},{"c":377.8464,"h":377.8464,"l":377.8464,"n":3,"o":377.8464,"t":"2026-10-21T11:45:00Z","v":78,"vw":377.8464},{"c":378.11,"h":378.11,"l":377.89,"n":10,"o":377.89,"t":"2026-10-21T12:00:00Z","v":343,"vw":377.983568},{"c":378,"h":378,"l":377.98,"n":56,"o":378,"t":"2026-10-21T12:15:00Z","v":1561,"vw":377.992857},{"c":378.1949,"h":378.269,"l":378.1,"n":11,"o":378.269,"t":"2026-10-21T12:30:00Z","v":1083,"vw":378.188259},{"c":378.28,"h":378.28,"l":378.25,"n":5,"o":378.25,"t":"2026-10-21T12:45:00Z","v":713,"vw":378.252535},{"c":378.2,"h":378.3,"l":378.18,"n":15,"o":378.3,"t":"2026-10-21T13:00:00Z","v":445,"vw":378.211576},{"c":378.2472,"h":378.4041,"l":378.2472,"n":13,"o":378.3,"t":"2026-10-21T13:15:00Z","v":1425,"vw":378.376338},{"c":377.875,"h":378.88,"l":377.67,"n":9476,"o":378.34,"t":"2026-10-21T13:30:00Z","v":214593,"vw":378.084382},{"c":378.15,"h":378.45,"l":377.87,"n":3515,"o":377.9,"t":"2026-10-21T13:45:00Z","v":127294,"vw":378.32808},{"c":377.23,"h":378.23,"l":377.0601,"n":3966,"o":378.135,"t":"2026-10-21T14:00:00Z","v":135483,"vw":377.506767},{"c":377.49,"h":377.7,"l":377.14,"n":2867,"o":377.2299,"t":"2026-10-21T14:15:00Z","v":117403,"vw":377.309751},{"c":377.98,"h":378.06,"l":377.55,"n":3271,"o":377.59,"t":"2026-10-21T14:30:00Z","v":90794,"vw":377.811784},{"c":378.2513,"h":378.424,"l":377.97,"n":2416,"o":377.98,"t":"2026-10-21T14:45:00Z","v":150624,"vw":378.267256},{"c":378.475,"h":378.5,"l":378.136,"n":2293,"o":378.23,"t":"2026-10-21T15:00:00Z","v":115314,"vw":378.325874},{"c":378.77,"h":378.81,"l":378.24,"n":2366,"o":378.4899,"t":"2026-10-21T15:15:00Z","v":58973,"vw":378.499637},{"c":379.01,"h":379.1,"l":378.7108,"n":2526,"o":378.765,"t":"2026-10-21T15:30:00Z","v":269753,"vw":378.916598},{"c":379.0701,"h":379.18,"l":379.04,"n":2257,"o":379.0499,"t":"2026-10-21T15:45:00Z","v":52245,"vw":379.09881},{"c":379,"h":379.0999,"l":378.85,"n":2236,"o":379.04,"t":"2026-10-21T16:00:00Z","v":54841,"vw":379.008888},{"c":378.875,"h":379.0499,"l":378.76,"n":1813,"o":379.02,"t":"2026-10-21T16:15:00Z","v":47521,"vw":378.951555},{"c":379.265,"h":379.6951,"l":378.81,"n":2596,"o":378.91,"t":"2026-10-21T16:30:00Z","v":93821,"vw":378.979072},{"c":379.42,"h":379.5,"l":379.11,"n":1782,"o":379.205,"t":"2026-10-21T16:45:00Z","v":43975,"vw":379.320349},{"c":379.615,"h":379.66,"l":379.29,"n":1732,"o":379.38,"t":"2026-10-21T17:00:00Z","v":69687,"vw":379.578036},{"c":379.635,"h":379.785,"l":379.585,"n":1588,"o":379.6,"t":"2026-10-21T17:15:00Z","v":41790,"vw":379.684997},{"c":379.64,"h":379.74,"l":379.42,"n":2413,"o":379.6401,"t":"2026-10-21T17:30:00Z","v":55552,"vw":379.567969},{"c":379.7,"h":379.705,"l":379.58,"n":476,"o":379.655,"t":"2026-10-21T17:45:00Z","v":12723,"vw":379.63063}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.5917407407407409,"strike":397.7185185185185,"iv":0.11429125925925926,"gamma":0.013848444444444446,"theta":-0.03975407407407408,"vega":0.1875180740740741,"rho":0.026074451241223838,"breakevenPct":4.919266995735187},{"delta":0.15,"premium":0.9722645739910315,"strike":394.4035874439462,"iv":0.11490098654708521,"gamma":0.018423049327354262,"theta":-0.05413255605381166,"vega":0.250967802690583,"rho":0.0397559709084522,"breakevenPct":4.146312120309573},{"delta":0.2,"premium":1.4319058295964129,"strike":392.1614349775785,"iv":0.11678439461883408,"gamma":0.021517219730941707,"theta":-0.06628502242152466,"vega":0.2985911210762332,"rho":0.05385160779375488,"breakevenPct":3.6767792240375377},{"delta":0.25,"premium":1.8977726300784035,"strike":389.93585174625804,"iv":0.11868467569493941,"gamma":0.024546186742694227,"theta":-0.0783143264433357,"vega":0.34543143264433357,"rho":0.06796638123887988,"breakevenPct":3.213250721439391},{"delta":0.3,"premium":2.5303456878118316,"strike":388.15395580898075,"iv":0.1210367783321454,"gamma":0.025829151817533855,"theta":-0.0870456165359943,"vega":0.37130456165359943,"rho":0.08259358923035862,"breakevenPct":2.91050653833092},{"delta":0.35,"premium":3.1629187455452596,"strike":386.37205987170347,"iv":0.1233888809693514,"gamma":0.027112116892373486,"theta":-0.09577690662865287,"vega":0.3971776906628653,"rho":0.09722079722183737,"breakevenPct":2.60776235522245},{"delta":0.4,"premium":3.842737430167598,"strike":384.59846368715085,"iv":0.1255372905027933,"gamma":0.028108030726256984,"theta":-0.103455656424581,"vega":0.4183608240223464,"rho":0.11191329948978175,"breakevenPct":2.3196494309846103},{"delta":0.45,"premium":4.680726256983241,"strike":382.8526536312849,"iv":0.12700377094972068,"gamma":0.0281429469273743,"theta":-0.1076106843575419,"vega":0.4238426675977654,"rho":0.12682439563980671,"breakevenPct":2.0805194168788854},{"delta":0.5,"premium":5.518715083798884,"strike":381.106843575419,"iv":0.12847025139664803,"gamma":0.02817786312849162,"theta":-0.11176571229050279,"vega":0.4293245111731844,"rho":0.14173549178983166,"breakevenPct":1.8413894027731608},{"delta":0.55,"premium":6.610360738255037,"strike":379.23238255033556,"iv":0.13219412751677853,"gamma":0.02740167785234899,"theta":-0.11595058724832216,"vega":0.4281942953020134,"rho":0.15675364285182714,"breakevenPct":1.6351872953206683},{"delta":0.6,"premium":8.141401006711408,"strike":377.13506711409394,"iv":0.13982835570469798,"gamma":0.02522046979865772,"theta":-0.1201871644295302,"vega":0.4156104026845638,"rho":0.17195723876133437,"breakevenPct":1.486024239283885},{"delta":0.65,"premium":9.672441275167785,"strike":375.0377516778523,"iv":0.14746258389261746,"gamma":0.02303926174496644,"theta":-0.12442374161073826,"vega":0.4030265100671141,"rho":0.18716083467084163,"breakevenPct":1.3368611832471011},{"delta":0.7,"premium":11.366395793499041,"strike":372.65296367112813,"iv":0.1489612810707457,"gamma":0.021216252390057363,"theta":-0.12008757170172084,"vega":0.37416615678776294,"rho":0.20214274165645676,"breakevenPct":1.1548881068992993},{"delta":0.75,"premium":13.063336520076483,"strike":370.26290630975143,"iv":0.15034751434034416,"gamma":0.019399808795411085,"theta":-0.11559426386233268,"vega":0.34500745697896745,"rho":0.21712058509764215,"breakevenPct":0.9723136248838815},{"delta":0.8,"premium":15.940256045519208,"strike":366.8349928876245,"iv":0.15796941678520626,"gamma":0.016288193456614503,"theta":-0.11022588904694167,"vega":0.3025539118065433,"rho":0.23160974300561152,"breakevenPct":0.8271758223408481},{"delta":0.85,"premium":18.904615384615383,"strike":363.3076923076923,"iv":0.1608446153846154,"gamma":0.013178461538461538,"theta":-0.0999876923076923,"vega":0.2510307692307692,"rho":0.24604060510899478,"breakevenPct":0.67889095902846},{"delta":0.9,"premium":22.031081081081084,"strike":359.5945945945946,"iv":0.15884324324324325,"gamma":0.010148648648648645,"theta":-0.08472162162162161,"vega":0.19077837837837833,"rho":0.26033101266431935,"breakevenPct":0.5243656869560671}],"put":[{"delta":0.1,"premium":1.0939320388349514,"strike":353.3980582524272,"iv":0.2078514563106796,"gamma":0.007791262135922331,"theta":-0.061678640776699024,"vega":0.19064466019417478,"rho":-0.035544761686524665,"breakevenPct":7.199250276293743},{"delta":0.15,"premium":1.583108108108108,"strike":361.0810810810811,"iv":0.18317297297297297,"gamma":0.011735135135135135,"theta":-0.07073513513513513,"vega":0.2528918918918919,"rho":-0.05322764660222781,"breakevenPct":5.304312570502467},{"delta":0.2,"premium":2.1078986587183306,"strike":365.91654247391955,"iv":0.1696886736214605,"gamma":0.0151698956780924,"theta":-0.0772715350223547,"vega":0.30342026825633384,"rho":-0.07070024069256986,"breakevenPct":4.168834850527168},{"delta":0.25,"premium":2.6481371087928465,"strike":369.64232488822654,"iv":0.15948002980625933,"gamma":0.01829955290611028,"theta":-0.08122086438152012,"vega":0.34537257824143064,"rho":-0.08805507530186019,"breakevenPct":3.329727822926311},{"delta":0.3,"premium":3.1977973568281937,"strike":372.488986784141,"iv":0.15108281938325993,"gamma":0.021088986784140965,"theta":-0.0816,"vega":0.37523568281938324,"rho":-0.10524329770326828,"breakevenPct":2.7246725335354234},{"delta":0.35,"premium":3.7623987034035653,"strike":375.17828200972446,"iv":0.1433040518638574,"gamma":0.02372123176661264,"theta":-0.0814680713128039,"vega":0.40242674230145864,"rho":-0.12237768630833575,"breakevenPct":2.165004989971702},{"delta":0.4,"premium":4.471474878444085,"strike":377.20421393841167,"iv":0.13994100486223662,"gamma":0.025098865478119934,"theta":-0.07996888168557537,"vega":0.4152306320907618,"rho":-0.13913752828100034,"breakevenPct":1.8181308204018052},{"delta":0.45,"premium":5.180551053484604,"strike":379.2301458670989,"iv":0.13657795786061588,"gamma":0.026476499189627228,"theta":-0.07846969205834683,"vega":0.42803452188006486,"rho":-0.1558973702536649,"breakevenPct":1.4712566508319085},{"delta":0.5,"premium":6.025327510917031,"strike":381.1280931586608,"iv":0.1342395924308588,"gamma":0.027022561863173217,"theta":-0.07510232896652111,"vega":0.4296962154294032,"rho":-0.17243452611092774,"breakevenPct":1.1938399652972376},{"delta":0.55,"premium":6.953275109170306,"strike":382.9475982532751,"iv":0.1325292576419214,"gamma":0.0270589519650655,"theta":-0.07058995633187773,"vega":0.4245288209606987,"rho":-0.18883519692971856,"breakevenPct":0.9589939957841564},{"delta":0.6,"premium":7.881222707423579,"strike":384.76710334788936,"iv":0.130818922852984,"gamma":0.027095342066957788,"theta":-0.06607758369723436,"vega":0.4193614264919942,"rho":-0.20523586774850933,"breakevenPct":0.7241480262710758},{"delta":0.65,"premium":9.639729990356798,"strike":387.10221793635486,"iv":0.13627598842815816,"gamma":0.024871648987463836,"theta":-0.06285120540019287,"vega":0.399275506268081,"rho":-0.22148925751209295,"breakevenPct":0.5722633724503563},{"delta":0.7,"premium":11.520154291224687,"strike":389.5130183220829,"iv":0.14278514946962392,"gamma":0.022316200578592092,"theta":-0.05981359691417551,"vega":0.3769997107039537,"rho":-0.2377210280382149,"breakevenPct":0.4325565264376903},{"delta":0.75,"premium":13.253485130111526,"strike":391.85408921933083,"iv":0.14157843866171005,"gamma":0.0202796468401487,"theta":-0.04870585501858735,"vega":0.3411288104089219,"rho":-0.25404247586011053,"breakevenPct":0.2724711659306043},{"delta":0.8,"premium":14.94958178438662,"strike":394.1775092936803,"iv":0.13841858736059479,"gamma":0.018374442379182156,"theta":-0.0355552973977695,"vega":0.3018165427509293,"rho":-0.2703866239498586,"breakevenPct":0.10722733433595838},{"delta":0.85,"premium":29.935507246376805,"strike":408.9855072463768,"iv":0.23192028985507243,"gamma":0.00926521739130435,"theta":-0.060085507246376804,"vega":0.253704347826087,"rho":-0.29518806449493074,"breakevenPct":0.15409538108972554},{"delta":0.9,"premium":58.369047619047606,"strike":437.6190476190476,"iv":0.3631857142857142,"gamma":0.004438095238095239,"theta":-0.07261904761904761,"vega":0.19100952380952382,"rho":-0.33262570717202583,"breakevenPct":0.10141319952058975}]},"raw":{"call":[{"delta":0.1,"premium":0.5917407407407409,"strike":397.7185185185185,"iv":0.11429125925925926,"gamma":0.013848444444444446,"theta":-0.03975407407407408,"vega":0.1875180740740741,"rho":0.026074451241223838,"breakevenPct":4.919266995735187},{"delta":0.15,"premium":0.9722645739910315,"strike":394.4035874439462,"iv":0.11490098654708521,"gamma":0.018423049327354262,"theta":-0.05413255605381166,"vega":0.250967802690583,"rho":0.0397559709084522,"breakevenPct":4.146312120309573},{"delta":0.2,"premium":1.4319058295964129,"strike":392.1614349775785,"iv":0.11678439461883408,"gamma":0.021517219730941707,"theta":-0.06628502242152466,"vega":0.2985911210762332,"rho":0.05385160779375488,"breakevenPct":3.6767792240375377},{"delta":0.25,"premium":1.8977726300784035,"strike":389.93585174625804,"iv":0.11868467569493941,"gamma":0.024546186742694227,"theta":-0.0783143264433357,"vega":0.34543143264433357,"rho":0.06796638123887988,"breakevenPct":3.213250721439391},{"delta":0.3,"premium":2.5303456878118316,"strike":388.15395580898075,"iv":0.1210367783321454,"gamma":0.025829151817533855,"theta":-0.0870456165359943,"vega":0.37130456165359943,"rho":0.08259358923035862,"breakevenPct":2.91050653833092},{"delta":0.35,"premium":3.1629187455452596,"strike":386.37205987170347,"iv":0.1233888809693514,"gamma":0.027112116892373486,"theta":-0.09577690662865287,"vega":0.3971776906628653,"rho":0.09722079722183737,"breakevenPct":2.60776235522245},{"delta":0.4,"premium":3.842737430167598,"strike":384.59846368715085,"iv":0.1255372905027933,"gamma":0.028108030726256984,"theta":-0.103455656424581,"vega":0.4183608240223464,"rho":0.11191329948978175,"breakevenPct":2.3196494309846103},{"delta":0.45,"premium":4.680726256983241,"strike":382.8526536312849,"iv":0.12700377094972068,"gamma":0.0281429469273743,"theta":-0.1076106843575419,"vega":0.4238426675977654,"rho":0.12682439563980671,"breakevenPct":2.0805194168788854},{"delta":0.5,"premium":5.518715083798884,"strike":381.106843575419,"iv":0.12847025139664803,"gamma":0.02817786312849162,"theta":-0.11176571229050279,"vega":0.4293245111731844,"rho":0.14173549178983166,"breakevenPct":1.8413894027731608},{"delta":0.55,"premium":6.610360738255037,"strike":379.23238255033556,"iv":0.13219412751677853,"gamma":0.02740167785234899,"theta":-0.11595058724832216,"vega":0.4281942953020134,"rho":0.15675364285182714,"breakevenPct":1.6351872953206683},{"delta":0.6,"premium":8.141401006711408,"strike":377.13506711409394,"iv":0.13982835570469798,"gamma":0.02522046979865772,"theta":-0.1201871644295302,"vega":0.4156104026845638,"rho":0.17195723876133437,"breakevenPct":1.486024239283885},{"delta":0.65,"premium":9.672441275167785,"strike":375.0377516778523,"iv":0.14746258389261746,"gamma":0.02303926174496644,"theta":-0.12442374161073826,"vega":0.4030265100671141,"rho":0.18716083467084163,"breakevenPct":1.3368611832471011},{"delta":0.7,"premium":11.366395793499041,"strike":372.65296367112813,"iv":0.1489612810707457,"gamma":0.021216252390057363,"theta":-0.12008757170172084,"vega":0.37416615678776294,"rho":0.20214274165645676,"breakevenPct":1.1548881068992993},{"delta":0.75,"premium":13.063336520076483,"strike":370.26290630975143,"iv":0.15034751434034416,"gamma":0.019399808795411085,"theta":-0.11559426386233268,"vega":0.34500745697896745,"rho":0.21712058509764215,"breakevenPct":0.9723136248838815},{"delta":0.8,"premium":15.940256045519208,"strike":366.8349928876245,"iv":0.15796941678520626,"gamma":0.016288193456614503,"theta":-0.11022588904694167,"vega":0.3025539118065433,"rho":0.23160974300561152,"breakevenPct":0.8271758223408481},{"delta":0.85,"premium":18.904615384615383,"strike":363.3076923076923,"iv":0.1608446153846154,"gamma":0.013178461538461538,"theta":-0.0999876923076923,"vega":0.2510307692307692,"rho":0.24604060510899478,"breakevenPct":0.67889095902846},{"delta":0.9,"premium":22.031081081081084,"strike":359.5945945945946,"iv":0.15884324324324325,"gamma":0.010148648648648645,"theta":-0.08472162162162161,"vega":0.19077837837837833,"rho":0.26033101266431935,"breakevenPct":0.5243656869560671}],"put":[{"delta":0.1,"premium":1.0939320388349514,"strike":353.3980582524272,"iv":0.2078514563106796,"gamma":0.007791262135922331,"theta":-0.061678640776699024,"vega":0.19064466019417478,"rho":-0.035544761686524665,"breakevenPct":7.199250276293743},{"delta":0.15,"premium":1.583108108108108,"strike":361.0810810810811,"iv":0.18317297297297297,"gamma":0.011735135135135135,"theta":-0.07073513513513513,"vega":0.2528918918918919,"rho":-0.05322764660222781,"breakevenPct":5.304312570502467},{"delta":0.2,"premium":2.1078986587183306,"strike":365.91654247391955,"iv":0.1696886736214605,"gamma":0.0151698956780924,"theta":-0.0772715350223547,"vega":0.30342026825633384,"rho":-0.07070024069256986,"breakevenPct":4.168834850527168},{"delta":0.25,"premium":2.6481371087928465,"strike":369.64232488822654,"iv":0.15948002980625933,"gamma":0.01829955290611028,"theta":-0.08122086438152012,"vega":0.34537257824143064,"rho":-0.08805507530186019,"breakevenPct":3.329727822926311},{"delta":0.3,"premium":3.1977973568281937,"strike":372.488986784141,"iv":0.15108281938325993,"gamma":0.021088986784140965,"theta":-0.0816,"vega":0.37523568281938324,"rho":-0.10524329770326828,"breakevenPct":2.7246725335354234},{"delta":0.35,"premium":3.7623987034035653,"strike":375.17828200972446,"iv":0.1433040518638574,"gamma":0.02372123176661264,"theta":-0.0814680713128039,"vega":0.40242674230145864,"rho":-0.12237768630833575,"breakevenPct":2.165004989971702},{"delta":0.4,"premium":4.471474878444085,"strike":377.20421393841167,"iv":0.13994100486223662,"gamma":0.025098865478119934,"theta":-0.07996888168557537,"vega":0.4152306320907618,"rho":-0.13913752828100034,"breakevenPct":1.8181308204018052},{"delta":0.45,"premium":5.180551053484604,"strike":379.2301458670989,"iv":0.13657795786061588,"gamma":0.026476499189627228,"theta":-0.07846969205834683,"vega":0.42803452188006486,"rho":-0.1558973702536649,"breakevenPct":1.4712566508319085},{"delta":0.5,"premium":6.025327510917031,"strike":381.1280931586608,"iv":0.1342395924308588,"gamma":0.027022561863173217,"theta":-0.07510232896652111,"vega":0.4296962154294032,"rho":-0.17243452611092774,"breakevenPct":1.1938399652972376},{"delta":0.55,"premium":6.953275109170306,"strike":382.9475982532751,"iv":0.1325292576419214,"gamma":0.0270589519650655,"theta":-0.07058995633187773,"vega":0.4245288209606987,"rho":-0.18883519692971856,"breakevenPct":0.9589939957841564},{"delta":0.6,"premium":7.881222707423579,"strike":384.76710334788936,"iv":0.130818922852984,"gamma":0.027095342066957788,"theta":-0.06607758369723436,"vega":0.4193614264919942,"rho":-0.20523586774850933,"breakevenPct":0.7241480262710758},{"delta":0.65,"premium":9.639729990356798,"strike":387.10221793635486,"iv":0.13627598842815816,"gamma":0.024871648987463836,"theta":-0.06285120540019287,"vega":0.399275506268081,"rho":-0.22148925751209295,"breakevenPct":0.5722633724503563},{"delta":0.7,"premium":11.520154291224687,"strike":389.5130183220829,"iv":0.14278514946962392,"gamma":0.022316200578592092,"theta":-0.05981359691417551,"vega":0.3769997107039537,"rho":-0.2377210280382149,"breakevenPct":0.4325565264376903},{"delta":0.75,"premium":13.253485130111526,"strike":391.85408921933083,"iv":0.14157843866171005,"gamma":0.0202796468401487,"theta":-0.04870585501858735,"vega":0.3411288104089219,"rho":-0.25404247586011053,"breakevenPct":0.2724711659306043},{"delta":0.8,"premium":14.94958178438662,"strike":394.1775092936803,"iv":0.13841858736059479,"gamma":0.018374442379182156,"theta":-0.0355552973977695,"vega":0.3018165427509293,"rho":-0.2703866239498586,"breakevenPct":0.10722733433595838},{"delta":0.85,"premium":29.935507246376805,"strike":408.9855072463768,"iv":0.23192028985507243,"gamma":0.00926521739130435,"theta":-0.060085507246376804,"vega":0.253704347826087,"rho":-0.29518806449493074,"breakevenPct":0.15409538108972554},{"delta":0.9,"premium":58.369047619047606,"strike":437.6190476190476,"iv":0.3631857142857142,"gamma":0.004438095238095239,"theta":-0.07261904761904761,"vega":0.19100952380952382,"rho":-0.33262570717202583,"breakevenPct":0.10141319952058975}]}},"errors":["fundamentals:provider_http_429"],"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"}}