{"symbol":"WAT","url":"https://intraalpha.com/companies/WAT","capturedAt":"2026-10-22T23:50:24.151Z","state":"ready","quote":{"symbol":"WAT","last_price":455.59,"prev_close":457.47,"regular_close":455.59,"change":-1.88,"change_pct":-0.411,"regular_change":-1.88,"regular_change_pct":-0.411,"extended_change":0,"extended_change_pct":0,"bid":444.78,"ask":465.9,"bid_size":40,"ask_size":40,"volume":1267868,"vwap":455.205383,"open":459.48,"high":465.36,"low":449.0875,"close":455.59,"trade_count":41109,"last_trade_at":"2026-10-22T23:00:00.000843896Z","last_quote_at":"2026-10-22T22:23:00.113798308Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T19:50:20.23534436-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":{"symbol":"WAT","fetched_at":"2026-10-22T23:50:23.604455+00:00","name":"Waters Corporation","exchange":"NYSE","currency":"USD","sector":"HEALTHCARE","industry":"DIAGNOSTICS & RESEARCH","country":"USA","description":"Waters Corporation is a publicly traded Analytical Laboratory instrument and software company headquartered in Milford, Massachusetts.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":44917084000,"ebitda":1452048000,"pe_ratio":112.12,"peg_ratio":1.566,"book_value":154.7,"dividend_per_share":null,"dividend_yield":null,"eps":4.08,"revenue_ttm":4644286000,"gross_profit_ttm":2616464000,"profit_margin":0.0359,"operating_margin_ttm":0.0942,"return_on_assets_ttm":0.0356,"return_on_equity_ttm":0.0192,"quarterly_earnings_growth":-0.031,"quarterly_revenue_growth":1.134,"analyst_target_price":464.3,"analyst_number":3,"beta":1.149,"fifty_two_week_high":464.94,"fifty_two_week_low":282.77,"fifty_day_ma":421.69,"two_hundred_day_ma":366.81,"shares_outstanding":98186000,"forward_pe":24.75,"price_to_sales":9.67,"price_to_book":2.719,"ev_to_revenue":9.95,"ev_to_ebitda":47.75},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T23:50:23.604455+00:00"},"optionObservedAt":"2026-10-22T19:52:04.705Z","bars":[{"c":437.69,"h":441.98,"l":437.38,"n":386,"o":440.37,"t":"2026-10-15T13:30:00Z","v":20229,"vw":440.619688},{"c":438.59,"h":438.62,"l":435.79,"n":342,"o":437.785,"t":"2026-10-15T13:35:00Z","v":10208,"vw":437.509426},{"c":440.81,"h":440.815,"l":437.42,"n":445,"o":438.6,"t":"2026-10-15T13:40:00Z","v":11471,"vw":438.947753},{"c":440.065,"h":440.81,"l":439.155,"n":467,"o":440.81,"t":"2026-10-15T13:45:00Z","v":9446,"vw":439.846748},{"c":440.29,"h":441.59,"l":439.66,"n":325,"o":440.52,"t":"2026-10-15T13:50:00Z","v":7708,"vw":441.139545},{"c":440.14,"h":440.275,"l":439.005,"n":220,"o":440.275,"t":"2026-10-15T13:55:00Z","v":3389,"vw":439.73463},{"c":440.4725,"h":441.4,"l":439.68,"n":330,"o":440.98,"t":"2026-10-15T14:00:00Z","v":5569,"vw":440.66379},{"c":440.495,"h":442.046,"l":440.3,"n":259,"o":440.79,"t":"2026-10-15T14:05:00Z","v":3806,"vw":441.154728},{"c":441.095,"h":441.4,"l":440.19,"n":310,"o":440.4925,"t":"2026-10-15T14:10:00Z","v":5712,"vw":440.688931},{"c":441.46,"h":441.46,"l":440.18,"n":282,"o":440.58,"t":"2026-10-15T14:15:00Z","v":4527,"vw":440.433348},{"c":440.13,"h":441.53,"l":439.85,"n":239,"o":441.155,"t":"2026-10-15T14:20:00Z","v":4105,"vw":440.698196},{"c":439.78,"h":440.445,"l":438.95,"n":254,"o":440.23,"t":"2026-10-15T14:25:00Z","v":4591,"vw":439.651261},{"c":439.175,"h":439.66,"l":437.44,"n":312,"o":438.93,"t":"2026-10-15T14:30:00Z","v":6393,"vw":438.402155},{"c":439.49,"h":439.945,"l":438.525,"n":291,"o":438.74,"t":"2026-10-15T14:35:00Z","v":3911,"vw":439.207673},{"c":441.655,"h":441.655,"l":439.855,"n":188,"o":439.9,"t":"2026-10-15T14:40:00Z","v":2618,"vw":440.442409},{"c":441.48,"h":442.135,"l":440.87,"n":285,"o":441.55,"t":"2026-10-15T14:45:00Z","v":13763,"vw":441.586602},{"c":441.7,"h":442.2,"l":441.18,"n":431,"o":441.52,"t":"2026-10-15T14:50:00Z","v":31546,"vw":441.396298},{"c":441.45,"h":442.67,"l":441.445,"n":362,"o":441.85,"t":"2026-10-15T14:55:00Z","v":17061,"vw":441.937754},{"c":441.42,"h":441.64,"l":440.74,"n":252,"o":441.32,"t":"2026-10-15T15:00:00Z","v":3547,"vw":441.152709},{"c":442.14,"h":442.35,"l":441.255,"n":342,"o":441.625,"t":"2026-10-15T15:05:00Z","v":7550,"vw":441.767498},{"c":440.53,"h":442.4,"l":440.53,"n":371,"o":442.015,"t":"2026-10-15T15:10:00Z","v":9728,"vw":441.750083},{"c":441.635,"h":441.9,"l":440.625,"n":419,"o":440.85,"t":"2026-10-15T15:15:00Z","v":8022,"vw":441.312595},{"c":441.21,"h":441.93,"l":441.21,"n":403,"o":441.63,"t":"2026-10-15T15:20:00Z","v":6828,"vw":441.535014},{"c":441.4,"h":441.4,"l":440.39,"n":255,"o":440.74,"t":"2026-10-15T15:25:00Z","v":4720,"vw":441.014666},{"c":438.94,"h":441.13,"l":438.94,"n":336,"o":441.13,"t":"2026-10-15T15:30:00Z","v":6741,"vw":439.956014},{"c":440.155,"h":440.155,"l":438.21,"n":242,"o":438.69,"t":"2026-10-15T15:35:00Z","v":4552,"vw":439.232407},{"c":439.86,"h":440.36,"l":439.44,"n":194,"o":439.875,"t":"2026-10-15T15:40:00Z","v":12633,"vw":440.06661},{"c":440.83,"h":440.83,"l":439.45,"n":278,"o":439.85,"t":"2026-10-15T15:45:00Z","v":5414,"vw":440.284686},{"c":441.76,"h":442.155,"l":440.81,"n":407,"o":440.87,"t":"2026-10-15T15:50:00Z","v":10121,"vw":441.320537},{"c":441.45,"h":442,"l":441.04,"n":290,"o":441.99,"t":"2026-10-15T15:55:00Z","v":6239,"vw":441.553497},{"c":441.355,"h":441.975,"l":441.2075,"n":349,"o":441.71,"t":"2026-10-15T16:00:00Z","v":4863,"vw":441.582515},{"c":442.12,"h":442.2,"l":441.225,"n":381,"o":441.225,"t":"2026-10-15T16:05:00Z","v":5171,"vw":441.584901},{"c":442.83,"h":442.83,"l":442.02,"n":284,"o":442.25,"t":"2026-10-15T16:10:00Z","v":4112,"vw":442.424791},{"c":443.27,"h":443.33,"l":442.69,"n":360,"o":442.76,"t":"2026-10-15T16:15:00Z","v":5288,"vw":442.993025},{"c":442.41,"h":443.3,"l":442.41,"n":321,"o":443.18,"t":"2026-10-15T16:20:00Z","v":5181,"vw":443.093194},{"c":442.93,"h":442.93,"l":442.47,"n":222,"o":442.485,"t":"2026-10-15T16:25:00Z","v":2193,"vw":442.608276},{"c":442.885,"h":442.885,"l":442.6,"n":197,"o":442.6,"t":"2026-10-15T16:30:00Z","v":2646,"vw":442.749898},{"c":443.785,"h":443.785,"l":442.765,"n":318,"o":442.78,"t":"2026-10-15T16:35:00Z","v":2856,"vw":443.363647},{"c":443.2,"h":443.94,"l":443.05,"n":169,"o":443.94,"t":"2026-10-15T16:40:00Z","v":4145,"vw":443.643386},{"c":443.45,"h":443.56,"l":443.22,"n":130,"o":443.22,"t":"2026-10-15T16:45:00Z","v":1572,"vw":443.424037},{"c":443.32,"h":443.59,"l":443.23,"n":192,"o":443.29,"t":"2026-10-15T16:50:00Z","v":3258,"vw":443.386175},{"c":443.735,"h":443.735,"l":443.295,"n":220,"o":443.295,"t":"2026-10-15T16:55:00Z","v":3077,"vw":443.609673},{"c":444.465,"h":444.535,"l":443.92,"n":429,"o":443.96,"t":"2026-10-15T17:00:00Z","v":8497,"vw":444.191298},{"c":444.55,"h":444.68,"l":444.4,"n":166,"o":444.4,"t":"2026-10-15T17:05:00Z","v":1679,"vw":444.49042},{"c":444.6875,"h":444.6875,"l":444.36,"n":227,"o":444.55,"t":"2026-10-15T17:10:00Z","v":4030,"vw":444.533346},{"c":444.415,"h":444.685,"l":444.26,"n":210,"o":444.685,"t":"2026-10-15T17:15:00Z","v":5213,"vw":444.495253},{"c":444.325,"h":444.42,"l":444.25,"n":88,"o":444.31,"t":"2026-10-15T17:20:00Z","v":1315,"vw":444.36752},{"c":444.97,"h":444.97,"l":444.325,"n":215,"o":444.325,"t":"2026-10-15T17:25:00Z","v":4012,"vw":444.655616},{"c":445.07,"h":445.21,"l":444.79,"n":298,"o":444.97,"t":"2026-10-15T17:30:00Z","v":4009,"vw":444.960711},{"c":445.23,"h":445.33,"l":444.99,"n":239,"o":444.9949,"t":"2026-10-15T17:35:00Z","v":4747,"vw":445.114566},{"c":445.07,"h":445.25,"l":444.96,"n":174,"o":445.25,"t":"2026-10-15T17:40:00Z","v":3247,"vw":445.10964},{"c":445.44,"h":445.65,"l":444.87,"n":331,"o":445.26,"t":"2026-10-15T17:45:00Z","v":5501,"vw":445.221327},{"c":445,"h":445.225,"l":445,"n":131,"o":445.21,"t":"2026-10-15T17:50:00Z","v":2486,"vw":445.156436},{"c":445.17,"h":445.17,"l":444.59,"n":298,"o":444.975,"t":"2026-10-15T17:55:00Z","v":4575,"vw":444.888535},{"c":444.765,"h":445.35,"l":444.6944,"n":329,"o":445.145,"t":"2026-10-15T18:00:00Z","v":9857,"vw":444.988053},{"c":446.26,"h":446.35,"l":444.39,"n":451,"o":444.45,"t":"2026-10-15T18:05:00Z","v":7938,"vw":445.36558},{"c":446.17,"h":446.17,"l":445.75,"n":305,"o":446.08,"t":"2026-10-15T18:10:00Z","v":6117,"vw":445.959256},{"c":447.18,"h":447.18,"l":446.02,"n":551,"o":446.17,"t":"2026-10-15T18:15:00Z","v":13975,"vw":446.523073},{"c":445.825,"h":447.03,"l":445.825,"n":408,"o":447.03,"t":"2026-10-15T18:20:00Z","v":5900,"vw":446.515668},{"c":446,"h":446.155,"l":445.7225,"n":296,"o":445.92,"t":"2026-10-15T18:25:00Z","v":4406,"vw":445.993793},{"c":446.5,"h":446.5,"l":445.765,"n":300,"o":445.765,"t":"2026-10-15T18:30:00Z","v":4652,"vw":446.240889},{"c":446.67,"h":446.67,"l":446.11,"n":309,"o":446.5,"t":"2026-10-15T18:35:00Z","v":6506,"vw":446.45842},{"c":445.995,"h":446.81,"l":445.85,"n":355,"o":446.2201,"t":"2026-10-15T18:40:00Z","v":8105,"vw":446.430524},{"c":446.165,"h":446.385,"l":445.98,"n":287,"o":445.98,"t":"2026-10-15T18:45:00Z","v":7389,"vw":446.095052},{"c":446.325,"h":446.54,"l":446.325,"n":257,"o":446.43,"t":"2026-10-15T18:50:00Z","v":3902,"vw":446.458781},{"c":446.615,"h":446.67,"l":445.84,"n":391,"o":446.35,"t":"2026-10-15T18:55:00Z","v":8542,"vw":446.361173},{"c":446.98,"h":446.98,"l":446.52,"n":340,"o":446.76,"t":"2026-10-15T19:00:00Z","v":6285,"vw":446.696105},{"c":446.8775,"h":447.155,"l":446.8175,"n":356,"o":446.94,"t":"2026-10-15T19:05:00Z","v":8411,"vw":446.998303},{"c":445.86,"h":447.45,"l":445.65,"n":436,"o":446.97,"t":"2026-10-15T19:10:00Z","v":10919,"vw":446.578874},{"c":446.775,"h":446.775,"l":445.81,"n":377,"o":445.835,"t":"2026-10-15T19:15:00Z","v":13384,"vw":446.115493},{"c":447.61,"h":447.69,"l":446.77,"n":278,"o":446.775,"t":"2026-10-15T19:20:00Z","v":6303,"vw":447.184764},{"c":448.44,"h":448.58,"l":447.25,"n":506,"o":447.61,"t":"2026-10-15T19:25:00Z","v":12324,"vw":447.80156},{"c":448.37,"h":448.765,"l":448.3,"n":667,"o":448.38,"t":"2026-10-15T19:30:00Z","v":20877,"vw":448.525539},{"c":448.35,"h":449.12,"l":448.295,"n":1115,"o":448.3,"t":"2026-10-15T19:35:00Z","v":32381,"vw":448.757283},{"c":446.965,"h":448.55,"l":446.96,"n":718,"o":448.45,"t":"2026-10-15T19:40:00Z","v":17748,"vw":447.739199},{"c":446.29,"h":447.23,"l":446.03,"n":1018,"o":446.89,"t":"2026-10-15T19:45:00Z","v":29895,"vw":446.736653},{"c":444.825,"h":446.25,"l":444.71,"n":1075,"o":445.9501,"t":"2026-10-15T19:50:00Z","v":30178,"vw":445.501561},{"c":444.36,"h":445.24,"l":444.08,"n":3258,"o":444.61,"t":"2026-10-15T19:55:00Z","v":95405,"vw":444.811045},{"c":444.15,"h":444.15,"l":444.15,"n":83,"o":444.15,"t":"2026-10-15T20:00:00Z","v":279340,"vw":444.15},{"c":445.64,"h":448.39,"l":443.58,"n":281,"o":444.48,"t":"2026-10-16T13:30:00Z","v":30434,"vw":444.587484},{"c":446.965,"h":447.71,"l":445.235,"n":147,"o":445.235,"t":"2026-10-16T13:35:00Z","v":2131,"vw":446.656092},{"c":445.82,"h":447.76,"l":445.18,"n":183,"o":447.76,"t":"2026-10-16T13:40:00Z","v":3569,"vw":446.290937},{"c":442.71,"h":445.795,"l":442.56,"n":267,"o":445.795,"t":"2026-10-16T13:45:00Z","v":4157,"vw":444.65252},{"c":444.96,"h":445.85,"l":442.555,"n":321,"o":442.56,"t":"2026-10-16T13:50:00Z","v":4426,"vw":444.544563},{"c":445.615,"h":446.28,"l":444.97,"n":189,"o":445.02,"t":"2026-10-16T13:55:00Z","v":4099,"vw":445.277722},{"c":445,"h":445.615,"l":443.72,"n":658,"o":445.135,"t":"2026-10-16T14:00:00Z","v":14961,"vw":444.23816},{"c":442.95,"h":444.9,"l":442.86,"n":298,"o":444.9,"t":"2026-10-16T14:05:00Z","v":4683,"vw":443.937011},{"c":444.37,"h":444.825,"l":443.11,"n":604,"o":443.11,"t":"2026-10-16T14:10:00Z","v":14454,"vw":443.781031},{"c":445.8775,"h":446.79,"l":444.665,"n":393,"o":444.67,"t":"2026-10-16T14:15:00Z","v":7647,"vw":445.691366},{"c":447,"h":447.515,"l":445.18,"n":366,"o":445.23,"t":"2026-10-16T14:20:00Z","v":5243,"vw":446.285665},{"c":444.77,"h":447.46,"l":444.54,"n":416,"o":447.46,"t":"2026-10-16T14:25:00Z","v":11757,"vw":446.370036},{"c":445.5,"h":446.06,"l":444.91,"n":512,"o":444.96,"t":"2026-10-16T14:30:00Z","v":13434,"vw":445.579851},{"c":443.625,"h":445.385,"l":443.625,"n":477,"o":445.28,"t":"2026-10-16T14:35:00Z","v":11451,"vw":444.860356},{"c":442.81,"h":443.63,"l":442.81,"n":283,"o":443.15,"t":"2026-10-16T14:40:00Z","v":3598,"vw":443.23386},{"c":443.215,"h":443.76,"l":442.745,"n":100,"o":443.18,"t":"2026-10-16T14:45:00Z","v":1210,"vw":443.307025},{"c":443.59,"h":444.05,"l":442.81,"n":256,"o":443.2275,"t":"2026-10-16T14:50:00Z","v":4176,"vw":443.510201},{"c":443.18,"h":443.665,"l":442.75,"n":162,"o":443.665,"t":"2026-10-16T14:55:00Z","v":1796,"vw":443.21559},{"c":443.17,"h":443.42,"l":441.34,"n":279,"o":442.9,"t":"2026-10-16T15:00:00Z","v":3778,"vw":442.742731},{"c":442.29,"h":443.05,"l":442.04,"n":225,"o":443.005,"t":"2026-10-16T15:05:00Z","v":4069,"vw":442.529545},{"c":441.28,"h":442.13,"l":441.28,"n":240,"o":442.13,"t":"2026-10-16T15:10:00Z","v":3015,"vw":441.789141},{"c":441.315,"h":441.96,"l":440.86,"n":223,"o":441.225,"t":"2026-10-16T15:15:00Z","v":3944,"vw":441.275048},{"c":439.87,"h":441.64,"l":439.45,"n":276,"o":441.49,"t":"2026-10-16T15:20:00Z","v":6065,"vw":440.641904},{"c":437.41,"h":439.38,"l":436.7,"n":473,"o":439.35,"t":"2026-10-16T15:25:00Z","v":12822,"vw":437.887197},{"c":437.3375,"h":438.05,"l":436.995,"n":377,"o":437.25,"t":"2026-10-16T15:30:00Z","v":7391,"vw":437.547715},{"c":437.22,"h":437.68,"l":437.035,"n":417,"o":437.3,"t":"2026-10-16T15:35:00Z","v":10028,"vw":437.372143},{"c":436.85,"h":437.25,"l":436.09,"n":323,"o":437.06,"t":"2026-10-16T15:40:00Z","v":5909,"vw":436.672561},{"c":436.45,"h":436.9899,"l":436.19,"n":148,"o":436.78,"t":"2026-10-16T15:45:00Z","v":2432,"vw":436.633498},{"c":436.13,"h":436.75,"l":435.96,"n":341,"o":436.73,"t":"2026-10-16T15:50:00Z","v":3671,"vw":436.478352},{"c":435.31,"h":436.275,"l":434.9,"n":201,"o":436.135,"t":"2026-10-16T15:55:00Z","v":3297,"vw":435.500668},{"c":436.185,"h":436.2,"l":434.82,"n":384,"o":435.68,"t":"2026-10-16T16:00:00Z","v":7194,"vw":435.554874},{"c":435.77,"h":436.43,"l":435.44,"n":419,"o":436.18,"t":"2026-10-16T16:05:00Z","v":10746,"vw":436.011623},{"c":435.16,"h":435.68,"l":434.68,"n":409,"o":435.675,"t":"2026-10-16T16:10:00Z","v":10155,"vw":435.089794},{"c":436.13,"h":436.325,"l":435.065,"n":383,"o":435.16,"t":"2026-10-16T16:15:00Z","v":11707,"vw":435.687334},{"c":436.17,"h":436.41,"l":435.765,"n":335,"o":436.175,"t":"2026-10-16T16:20:00Z","v":10973,"vw":436.067206},{"c":435.365,"h":435.975,"l":434.865,"n":373,"o":435.955,"t":"2026-10-16T16:25:00Z","v":11273,"vw":435.559963},{"c":435.395,"h":435.83,"l":435.27,"n":201,"o":435.45,"t":"2026-10-16T16:30:00Z","v":3066,"vw":435.57869},{"c":435.795,"h":435.955,"l":435.33,"n":233,"o":435.395,"t":"2026-10-16T16:35:00Z","v":6093,"vw":435.636342},{"c":436.24,"h":436.46,"l":435.87,"n":277,"o":435.97,"t":"2026-10-16T16:40:00Z","v":9019,"vw":436.234863},{"c":435.915,"h":436.24,"l":435.485,"n":407,"o":436.24,"t":"2026-10-16T16:45:00Z","v":21213,"vw":435.802954},{"c":436.58,"h":436.58,"l":435.52,"n":324,"o":435.8525,"t":"2026-10-16T16:50:00Z","v":9744,"vw":436.143207},{"c":436.615,"h":437.46,"l":436.615,"n":323,"o":436.815,"t":"2026-10-16T16:55:00Z","v":8006,"vw":436.884221},{"c":436.7899,"h":436.7899,"l":435.965,"n":213,"o":436.62,"t":"2026-10-16T17:00:00Z","v":6400,"vw":436.6452},{"c":435.575,"h":436.5,"l":435.51,"n":277,"o":436.5,"t":"2026-10-16T17:05:00Z","v":18461,"vw":435.818588},{"c":435.535,"h":435.8,"l":435.22,"n":350,"o":435.57,"t":"2026-10-16T17:10:00Z","v":10380,"vw":435.534983},{"c":435.38,"h":435.75,"l":435.24,"n":329,"o":435.75,"t":"2026-10-16T17:15:00Z","v":19330,"vw":435.490914},{"c":434.0875,"h":435.64,"l":433.7,"n":224,"o":435.375,"t":"2026-10-16T17:20:00Z","v":16244,"vw":435.214013},{"c":434.0125,"h":434.23,"l":433.79,"n":170,"o":434.125,"t":"2026-10-16T17:25:00Z","v":5369,"vw":434.131823},{"c":435.105,"h":435.4,"l":434.0575,"n":303,"o":434.25,"t":"2026-10-16T17:30:00Z","v":6539,"vw":434.603385},{"c":434.855,"h":435.305,"l":434.665,"n":245,"o":435.29,"t":"2026-10-16T17:35:00Z","v":5953,"vw":435.047608},{"c":435.13,"h":435.6599,"l":434.665,"n":245,"o":434.665,"t":"2026-10-16T17:40:00Z","v":5711,"vw":435.128963},{"c":435.68,"h":435.85,"l":435.09,"n":257,"o":435.13,"t":"2026-10-16T17:45:00Z","v":6515,"vw":435.535647},{"c":435.12,"h":435.545,"l":435.06,"n":173,"o":435.34,"t":"2026-10-16T17:50:00Z","v":6335,"vw":435.199835},{"c":434.4,"h":435.4,"l":434.4,"n":333,"o":435.18,"t":"2026-10-16T17:55:00Z","v":17361,"vw":434.815407},{"c":434.4188,"h":435.2,"l":434.07,"n":382,"o":434.715,"t":"2026-10-16T18:00:00Z","v":30578,"vw":434.754036},{"c":433.865,"h":434.48,"l":433.44,"n":247,"o":434.48,"t":"2026-10-16T18:05:00Z","v":9344,"vw":433.991853},{"c":434.775,"h":434.95,"l":433.865,"n":286,"o":434.03,"t":"2026-10-16T18:10:00Z","v":12987,"vw":434.123352},{"c":433.99,"h":435.05,"l":433.84,"n":340,"o":434.78,"t":"2026-10-16T18:15:00Z","v":11161,"vw":434.495954},{"c":433.48,"h":434.09,"l":432.62,"n":375,"o":434.03,"t":"2026-10-16T18:20:00Z","v":13965,"vw":433.326232},{"c":433.34,"h":433.54,"l":433.11,"n":245,"o":433.14,"t":"2026-10-16T18:25:00Z","v":7029,"vw":433.336353},{"c":433.95,"h":434.03,"l":433.3,"n":317,"o":433.345,"t":"2026-10-16T18:30:00Z","v":8720,"vw":433.500206},{"c":434.165,"h":434.39,"l":433.635,"n":355,"o":433.945,"t":"2026-10-16T18:35:00Z","v":11025,"vw":433.844604},{"c":433.485,"h":434.145,"l":433.475,"n":235,"o":434.145,"t":"2026-10-16T18:40:00Z","v":5236,"vw":433.659563},{"c":434,"h":434.18,"l":433.545,"n":175,"o":433.56,"t":"2026-10-16T18:45:00Z","v":3137,"vw":433.819862},{"c":432.79,"h":433.965,"l":432.2,"n":245,"o":433.965,"t":"2026-10-16T18:50:00Z","v":17100,"vw":433.201717},{"c":432.21,"h":432.91,"l":431.99,"n":289,"o":432.705,"t":"2026-10-16T18:55:00Z","v":25699,"vw":432.126423},{"c":432.7,"h":432.97,"l":432.21,"n":371,"o":432.21,"t":"2026-10-16T19:00:00Z","v":6567,"vw":432.675391},{"c":432.73,"h":433.28,"l":432.53,"n":260,"o":432.66,"t":"2026-10-16T19:05:00Z","v":4656,"vw":432.937906},{"c":433.65,"h":433.65,"l":432.665,"n":368,"o":432.7,"t":"2026-10-16T19:10:00Z","v":6626,"vw":433.238277},{"c":433.98,"h":434.16,"l":433.5,"n":643,"o":433.73,"t":"2026-10-16T19:15:00Z","v":20773,"vw":433.875938},{"c":434.34,"h":434.76,"l":434.095,"n":370,"o":434.16,"t":"2026-10-16T19:20:00Z","v":7019,"vw":434.402698},{"c":434.8425,"h":434.85,"l":434.235,"n":328,"o":434.34,"t":"2026-10-16T19:25:00Z","v":6467,"vw":434.512517},{"c":434.715,"h":434.86,"l":434.24,"n":430,"o":434.81,"t":"2026-10-16T19:30:00Z","v":5846,"vw":434.567967},{"c":434.51,"h":435.02,"l":434.51,"n":258,"o":434.97,"t":"2026-10-16T19:35:00Z","v":3917,"vw":434.720068},{"c":434.45,"h":434.94,"l":434.45,"n":443,"o":434.665,"t":"2026-10-16T19:40:00Z","v":7351,"vw":434.654977},{"c":435.17,"h":435.89,"l":434.515,"n":586,"o":434.515,"t":"2026-10-16T19:45:00Z","v":23354,"vw":434.70268},{"c":436.09,"h":436.14,"l":434.88,"n":708,"o":434.9175,"t":"2026-10-16T19:50:00Z","v":18067,"vw":435.748948},{"c":437.09,"h":437.19,"l":436.0125,"n":2749,"o":436.05,"t":"2026-10-16T19:55:00Z","v":75273,"vw":436.836217},{"c":436.95,"h":436.95,"l":436.95,"n":63,"o":436.95,"t":"2026-10-16T20:00:00Z","v":104818,"vw":436.95},{"c":436.84,"h":436.84,"l":436.84,"n":2,"o":436.84,"t":"2026-10-19T09:00:00Z","v":44,"vw":436.84},{"c":440.1,"h":441.01,"l":436.545,"n":203,"o":436.545,"t":"2026-10-19T13:30:00Z","v":6787,"vw":438.794809},{"c":438.89,"h":441.275,"l":438.89,"n":100,"o":440.18,"t":"2026-10-19T13:35:00Z","v":2063,"vw":440.148449},{"c":435.87,"h":439.4864,"l":435.57,"n":153,"o":439.4864,"t":"2026-10-19T13:40:00Z","v":2958,"vw":437.860806},{"c":436.07,"h":437.34,"l":434.417,"n":221,"o":436.53,"t":"2026-10-19T13:45:00Z","v":4125,"vw":435.670774},{"c":435.045,"h":437.1,"l":435.045,"n":171,"o":435.88,"t":"2026-10-19T13:50:00Z","v":3124,"vw":435.659831},{"c":435.72,"h":436.43,"l":435.33,"n":125,"o":435.69,"t":"2026-10-19T13:55:00Z","v":3077,"vw":435.747248},{"c":435.25,"h":436.45,"l":434.85,"n":178,"o":435.745,"t":"2026-10-19T14:00:00Z","v":2169,"vw":435.479507},{"c":436.6225,"h":436.67,"l":435.25,"n":224,"o":435.25,"t":"2026-10-19T14:05:00Z","v":2460,"vw":435.879962},{"c":438.4625,"h":438.48,"l":437.18,"n":225,"o":437.18,"t":"2026-10-19T14:10:00Z","v":5323,"vw":437.970784},{"c":437.64,"h":438.3675,"l":437.12,"n":141,"o":438.3342,"t":"2026-10-19T14:15:00Z","v":2829,"vw":437.977514},{"c":436.05,"h":437.07,"l":435.59,"n":332,"o":437.05,"t":"2026-10-19T14:20:00Z","v":18873,"vw":436.310049},{"c":436.53,"h":436.53,"l":435.12,"n":287,"o":436.04,"t":"2026-10-19T14:25:00Z","v":10479,"vw":435.455828},{"c":436.47,"h":436.82,"l":436.36,"n":149,"o":436.7,"t":"2026-10-19T14:30:00Z","v":3002,"vw":436.73592},{"c":436.655,"h":437.21,"l":436.655,"n":118,"o":436.77,"t":"2026-10-19T14:35:00Z","v":980,"vw":436.837273},{"c":435.62,"h":436.63,"l":435.62,"n":150,"o":436.63,"t":"2026-10-19T14:40:00Z","v":2626,"vw":436.050667},{"c":434.75,"h":436.4999,"l":434.75,"n":144,"o":436.4999,"t":"2026-10-19T14:45:00Z","v":2388,"vw":435.362327},{"c":433.9,"h":434.485,"l":433.9,"n":112,"o":434.45,"t":"2026-10-19T14:50:00Z","v":1397,"vw":434.376703},{"c":435.11,"h":435.11,"l":433.9,"n":218,"o":433.9,"t":"2026-10-19T14:55:00Z","v":3703,"vw":434.567406},{"c":434.88,"h":435.36,"l":434.27,"n":149,"o":435.2,"t":"2026-10-19T15:00:00Z","v":1740,"vw":434.976618},{"c":434.85,"h":435.13,"l":434.54,"n":111,"o":434.87,"t":"2026-10-19T15:05:00Z","v":1037,"vw":434.862537},{"c":434.41,"h":435.34,"l":434.41,"n":195,"o":434.85,"t":"2026-10-19T15:10:00Z","v":3540,"vw":434.829611},{"c":434.3,"h":436.255,"l":434.3,"n":347,"o":434.91,"t":"2026-10-19T15:15:00Z","v":5593,"vw":435.602687},{"c":434.65,"h":435.27,"l":434.28,"n":168,"o":434.68,"t":"2026-10-19T15:20:00Z","v":2948,"vw":434.70919},{"c":435.33,"h":435.535,"l":434.44,"n":206,"o":434.45,"t":"2026-10-19T15:25:00Z","v":2304,"vw":435.230679},{"c":435.45,"h":435.95,"l":435.2,"n":177,"o":435.2,"t":"2026-10-19T15:30:00Z","v":1947,"vw":435.542448},{"c":435.98,"h":436.2,"l":435.355,"n":133,"o":435.36,"t":"2026-10-19T15:35:00Z","v":2436,"vw":435.79287},{"c":435.78,"h":436.13,"l":435.64,"n":154,"o":435.76,"t":"2026-10-19T15:40:00Z","v":1417,"vw":435.917638},{"c":435.51,"h":435.99,"l":435.5,"n":99,"o":435.78,"t":"2026-10-19T15:45:00Z","v":1185,"vw":435.757893},{"c":434.81,"h":435.3,"l":434.64,"n":228,"o":435.15,"t":"2026-10-19T15:50:00Z","v":3949,"vw":435.087924},{"c":435.364,"h":435.415,"l":434.39,"n":235,"o":434.7424,"t":"2026-10-19T15:55:00Z","v":2550,"vw":434.899792},{"c":434.83,"h":435.36,"l":434.44,"n":172,"o":435.36,"t":"2026-10-19T16:00:00Z","v":2003,"vw":434.976543},{"c":434.53,"h":434.725,"l":434.35,"n":59,"o":434.725,"t":"2026-10-19T16:05:00Z","v":1053,"vw":434.598112},{"c":434.545,"h":435.1,"l":433.895,"n":339,"o":434.58,"t":"2026-10-19T16:10:00Z","v":45011,"vw":434.582207},{"c":433.665,"h":434.705,"l":433.59,"n":140,"o":434.7,"t":"2026-10-19T16:15:00Z","v":2888,"vw":433.893343},{"c":435.545,"h":435.545,"l":433.6,"n":305,"o":433.64,"t":"2026-10-19T16:20:00Z","v":7788,"vw":434.293336},{"c":435.36,"h":435.595,"l":435.07,"n":179,"o":435.49,"t":"2026-10-19T16:25:00Z","v":3704,"vw":435.298758},{"c":434.99,"h":435.51,"l":434.63,"n":177,"o":435.08,"t":"2026-10-19T16:30:00Z","v":3021,"vw":435.133007},{"c":434.9,"h":434.9,"l":434.54,"n":26,"o":434.54,"t":"2026-10-19T16:35:00Z","v":367,"vw":434.8325},{"c":434.96,"h":435.24,"l":434.79,"n":61,"o":435.24,"t":"2026-10-19T16:40:00Z","v":1113,"vw":435.098125},{"c":435.15,"h":435.23,"l":434.975,"n":121,"o":434.975,"t":"2026-10-19T16:45:00Z","v":1781,"vw":435.126472},{"c":434.66,"h":435.11,"l":434.66,"n":195,"o":435.11,"t":"2026-10-19T16:50:00Z","v":2405,"vw":434.904489},{"c":434.76,"h":434.77,"l":433.88,"n":246,"o":434.66,"t":"2026-10-19T16:55:00Z","v":14509,"vw":434.391235},{"c":434.605,"h":434.83,"l":434.325,"n":164,"o":434.325,"t":"2026-10-19T17:00:00Z","v":3519,"vw":434.657118},{"c":434.84,"h":435.03,"l":434.66,"n":242,"o":434.66,"t":"2026-10-19T17:05:00Z","v":6082,"vw":434.841437},{"c":434.77,"h":434.77,"l":434.33,"n":129,"o":434.4402,"t":"2026-10-19T17:10:00Z","v":2969,"vw":434.513774},{"c":434.54,"h":434.775,"l":434.16,"n":145,"o":434.51,"t":"2026-10-19T17:15:00Z","v":2523,"vw":434.636234},{"c":434.68,"h":435.115,"l":434.59,"n":325,"o":434.67,"t":"2026-10-19T17:20:00Z","v":8149,"vw":434.881949},{"c":435.23,"h":435.48,"l":434.79,"n":115,"o":434.94,"t":"2026-10-19T17:25:00Z","v":1586,"vw":435.174138},{"c":435.295,"h":435.49,"l":435.01,"n":163,"o":435.47,"t":"2026-10-19T17:30:00Z","v":3574,"vw":435.273753},{"c":435.005,"h":435.45,"l":435,"n":121,"o":435.45,"t":"2026-10-19T17:35:00Z","v":2046,"vw":435.140462},{"c":435.39,"h":435.47,"l":434.98,"n":293,"o":435.26,"t":"2026-10-19T17:40:00Z","v":6660,"vw":435.175126},{"c":435.385,"h":435.61,"l":435.32,"n":149,"o":435.34,"t":"2026-10-19T17:45:00Z","v":1767,"vw":435.389371},{"c":435.18,"h":435.405,"l":434.94,"n":133,"o":435.25,"t":"2026-10-19T17:50:00Z","v":1555,"vw":435.184048},{"c":435.325,"h":435.48,"l":435.19,"n":135,"o":435.3,"t":"2026-10-19T17:55:00Z","v":2003,"vw":435.347629},{"c":434.66,"h":435.47,"l":434.47,"n":193,"o":435.325,"t":"2026-10-19T18:00:00Z","v":3687,"vw":434.942522},{"c":434.045,"h":435.215,"l":434.045,"n":189,"o":434.93,"t":"2026-10-19T18:05:00Z","v":3076,"vw":434.709287},{"c":435.37,"h":435.37,"l":434.19,"n":147,"o":434.2,"t":"2026-10-19T18:10:00Z","v":2663,"vw":434.635019},{"c":435.93,"h":435.94,"l":435.26,"n":172,"o":435.36,"t":"2026-10-19T18:15:00Z","v":3380,"vw":435.658266},{"c":434.83,"h":435.61,"l":434.785,"n":158,"o":435.61,"t":"2026-10-19T18:20:00Z","v":2602,"vw":435.212619},{"c":435.0525,"h":435.055,"l":434.805,"n":123,"o":434.835,"t":"2026-10-19T18:25:00Z","v":1801,"vw":434.899599},{"c":434.53,"h":435.23,"l":434.53,"n":140,"o":435.13,"t":"2026-10-19T18:30:00Z","v":3083,"vw":434.985722},{"c":433.93,"h":434.525,"l":433.9,"n":158,"o":434.525,"t":"2026-10-19T18:35:00Z","v":5289,"vw":434.203153},{"c":434.7075,"h":434.82,"l":433.78,"n":397,"o":434.3999,"t":"2026-10-19T18:40:00Z","v":5277,"vw":434.09911},{"c":434.95,"h":434.95,"l":434.47,"n":98,"o":434.78,"t":"2026-10-19T18:45:00Z","v":1477,"vw":434.794031},{"c":434.235,"h":434.95,"l":434.19,"n":195,"o":434.95,"t":"2026-10-19T18:50:00Z","v":2924,"vw":434.50769},{"c":434.29,"h":434.34,"l":433.75,"n":272,"o":434.235,"t":"2026-10-19T18:55:00Z","v":10565,"vw":434.054912},{"c":434.47,"h":434.7,"l":434.15,"n":200,"o":434.355,"t":"2026-10-19T19:00:00Z","v":3736,"vw":434.410354},{"c":434.505,"h":434.505,"l":434.22,"n":117,"o":434.42,"t":"2026-10-19T19:05:00Z","v":1701,"vw":434.426763},{"c":434.64,"h":434.74,"l":434.18,"n":252,"o":434.515,"t":"2026-10-19T19:10:00Z","v":4818,"vw":434.405235},{"c":435.09,"h":435.09,"l":434.48,"n":286,"o":434.71,"t":"2026-10-19T19:15:00Z","v":4309,"vw":434.686587},{"c":434.53,"h":435.14,"l":434.33,"n":239,"o":435.14,"t":"2026-10-19T19:20:00Z","v":3539,"vw":434.67076},{"c":435.58,"h":435.58,"l":434.61,"n":377,"o":434.61,"t":"2026-10-19T19:25:00Z","v":12156,"vw":435.112449},{"c":435.59,"h":435.835,"l":435.41,"n":233,"o":435.54,"t":"2026-10-19T19:30:00Z","v":5044,"vw":435.552395},{"c":434.73,"h":435.59,"l":434.73,"n":319,"o":435.59,"t":"2026-10-19T19:35:00Z","v":4913,"vw":434.994409},{"c":434.25,"h":434.745,"l":434.25,"n":251,"o":434.745,"t":"2026-10-19T19:40:00Z","v":4650,"vw":434.566638},{"c":434.47,"h":434.58,"l":434.155,"n":399,"o":434.275,"t":"2026-10-19T19:45:00Z","v":8638,"vw":434.339245},{"c":433.395,"h":434.595,"l":433.265,"n":575,"o":434.515,"t":"2026-10-19T19:50:00Z","v":10732,"vw":433.937946},{"c":434.17,"h":435.3,"l":433.365,"n":2009,"o":433.48,"t":"2026-10-19T19:55:00Z","v":46370,"vw":434.750999},{"c":434.27,"h":434.27,"l":434.27,"n":58,"o":434.27,"t":"2026-10-19T20:00:00Z","v":72436,"vw":434.27},{"c":437.02,"h":437.9843,"l":427.97,"n":177,"o":434.365,"t":"2026-10-20T13:30:00Z","v":14719,"vw":436.142383},{"c":436.64,"h":437.29,"l":435.04,"n":167,"o":436.97,"t":"2026-10-20T13:35:00Z","v":12323,"vw":436.435878},{"c":434.91,"h":437.3,"l":434.635,"n":112,"o":436.1511,"t":"2026-10-20T13:40:00Z","v":2695,"vw":436.278128},{"c":433.575,"h":436,"l":433.575,"n":149,"o":434.9,"t":"2026-10-20T13:45:00Z","v":1942,"vw":434.293792},{"c":434.11,"h":435.7219,"l":434.11,"n":169,"o":434.13,"t":"2026-10-20T13:50:00Z","v":2897,"vw":434.806953},{"c":439.32,"h":439.32,"l":434.495,"n":321,"o":434.495,"t":"2026-10-20T13:55:00Z","v":10103,"vw":436.670851},{"c":436.505,"h":438.505,"l":436.505,"n":183,"o":438.505,"t":"2026-10-20T14:00:00Z","v":5410,"vw":438.084099},{"c":436.11,"h":437.125,"l":435.27,"n":333,"o":435.75,"t":"2026-10-20T14:05:00Z","v":11461,"vw":436.625421},{"c":437.57,"h":438.465,"l":435.815,"n":380,"o":435.815,"t":"2026-10-20T14:10:00Z","v":19342,"vw":436.726825},{"c":439.01,"h":439.57,"l":437.57,"n":153,"o":437.57,"t":"2026-10-20T14:15:00Z","v":2966,"vw":438.281738},{"c":440.92,"h":441.14,"l":439.365,"n":161,"o":439.85,"t":"2026-10-20T14:20:00Z","v":3021,"vw":440.314114},{"c":441.005,"h":441.23,"l":440.21,"n":167,"o":440.685,"t":"2026-10-20T14:25:00Z","v":3141,"vw":440.780484},{"c":441.79,"h":442.24,"l":441.27,"n":287,"o":441.27,"t":"2026-10-20T14:30:00Z","v":5810,"vw":441.67863},{"c":441.29,"h":441.96,"l":440.8901,"n":168,"o":441.74,"t":"2026-10-20T14:35:00Z","v":3368,"vw":441.375995},{"c":441.17,"h":442.14,"l":440.6601,"n":204,"o":440.6601,"t":"2026-10-20T14:40:00Z","v":3761,"vw":441.504189},{"c":441.75,"h":443.11,"l":441.3475,"n":272,"o":441.3475,"t":"2026-10-20T14:45:00Z","v":6904,"vw":442.372607},{"c":442,"h":442.63,"l":441.85,"n":179,"o":441.85,"t":"2026-10-20T14:50:00Z","v":3512,"vw":442.302355},{"c":442.37,"h":442.89,"l":441.78,"n":278,"o":442.08,"t":"2026-10-20T14:55:00Z","v":5553,"vw":442.327824},{"c":442.67,"h":442.815,"l":442.3,"n":204,"o":442.36,"t":"2026-10-20T15:00:00Z","v":4732,"vw":442.526754},{"c":442.4725,"h":442.94,"l":442.23,"n":174,"o":442.88,"t":"2026-10-20T15:05:00Z","v":2818,"vw":442.61502},{"c":441.27,"h":443.2,"l":441.22,"n":295,"o":442.68,"t":"2026-10-20T15:10:00Z","v":5038,"vw":442.650421},{"c":442.48,"h":442.48,"l":441.575,"n":270,"o":441.8,"t":"2026-10-20T15:15:00Z","v":4862,"vw":441.995068},{"c":441.45,"h":442.89,"l":441.155,"n":274,"o":442.51,"t":"2026-10-20T15:20:00Z","v":5081,"vw":442.390932},{"c":441.415,"h":441.91,"l":441.305,"n":188,"o":441.385,"t":"2026-10-20T15:25:00Z","v":3774,"vw":441.602256},{"c":441.67,"h":441.929,"l":441.32,"n":288,"o":441.65,"t":"2026-10-20T15:30:00Z","v":5493,"vw":441.724369},{"c":441.78,"h":442.06,"l":441.05,"n":262,"o":441.97,"t":"2026-10-20T15:35:00Z","v":6159,"vw":441.524982},{"c":442.7925,"h":442.8,"l":441.97,"n":234,"o":442.07,"t":"2026-10-20T15:40:00Z","v":5303,"vw":442.391319},{"c":442.79,"h":443.04,"l":442.1689,"n":320,"o":442.68,"t":"2026-10-20T15:45:00Z","v":8547,"vw":442.510352},{"c":442.4,"h":443.06,"l":442.24,"n":257,"o":442.62,"t":"2026-10-20T15:50:00Z","v":4620,"vw":442.679532},{"c":442.33,"h":442.88,"l":442.19,"n":357,"o":442.515,"t":"2026-10-20T15:55:00Z","v":11910,"vw":442.510618},{"c":443.2499,"h":443.29,"l":441.97,"n":328,"o":442.315,"t":"2026-10-20T16:00:00Z","v":7222,"vw":442.773393},{"c":443.3,"h":443.68,"l":442.74,"n":258,"o":442.99,"t":"2026-10-20T16:05:00Z","v":3677,"vw":443.173533},{"c":443.3,"h":443.89,"l":442.81,"n":339,"o":443.51,"t":"2026-10-20T16:10:00Z","v":5314,"vw":443.533583},{"c":442.65,"h":443.74,"l":442.6,"n":248,"o":443.36,"t":"2026-10-20T16:15:00Z","v":3614,"vw":443.237166},{"c":443.3,"h":443.58,"l":442.645,"n":293,"o":442.715,"t":"2026-10-20T16:20:00Z","v":4415,"vw":443.208533},{"c":443.9,"h":443.93,"l":443.24,"n":281,"o":443.31,"t":"2026-10-20T16:25:00Z","v":5218,"vw":443.693013},{"c":444.45,"h":445,"l":443.71,"n":484,"o":443.71,"t":"2026-10-20T16:30:00Z","v":13394,"vw":444.552918},{"c":444.8272,"h":445,"l":444.08,"n":716,"o":444.5883,"t":"2026-10-20T16:35:00Z","v":18608,"vw":444.436477},{"c":445.82,"h":445.93,"l":444.76,"n":438,"o":444.82,"t":"2026-10-20T16:40:00Z","v":11463,"vw":445.369777},{"c":444.98,"h":445.545,"l":444.63,"n":362,"o":445.54,"t":"2026-10-20T16:45:00Z","v":6116,"vw":445.161793},{"c":444.68,"h":445.21,"l":444.62,"n":194,"o":444.665,"t":"2026-10-20T16:50:00Z","v":4318,"vw":444.762608},{"c":444.53,"h":444.76,"l":444.25,"n":187,"o":444.25,"t":"2026-10-20T16:55:00Z","v":2437,"vw":444.411084},{"c":445.35,"h":445.53,"l":444.63,"n":292,"o":444.63,"t":"2026-10-20T17:00:00Z","v":4880,"vw":445.068284},{"c":444.65,"h":445.215,"l":444,"n":319,"o":445.21,"t":"2026-10-20T17:05:00Z","v":10535,"vw":444.361435},{"c":444.7,"h":445.1899,"l":444.615,"n":174,"o":444.74,"t":"2026-10-20T17:10:00Z","v":2928,"vw":444.923651},{"c":444.71,"h":445.21,"l":444.46,"n":211,"o":444.7567,"t":"2026-10-20T17:15:00Z","v":4102,"vw":444.841602},{"c":445.08,"h":445.19,"l":444.83,"n":217,"o":444.96,"t":"2026-10-20T17:20:00Z","v":4348,"vw":445.001419},{"c":445.055,"h":445.355,"l":444.89,"n":244,"o":445.265,"t":"2026-10-20T17:25:00Z","v":5008,"vw":445.145916},{"c":445.61,"h":445.61,"l":444.8796,"n":221,"o":445.035,"t":"2026-10-20T17:30:00Z","v":3502,"vw":445.355671},{"c":445.905,"h":445.96,"l":445.53,"n":225,"o":445.76,"t":"2026-10-20T17:35:00Z","v":3230,"vw":445.777467},{"c":446.12,"h":446.2,"l":445.885,"n":234,"o":446.06,"t":"2026-10-20T17:40:00Z","v":6065,"vw":446.079104},{"c":446.045,"h":446.32,"l":445.92,"n":198,"o":446.1,"t":"2026-10-20T17:45:00Z","v":3277,"vw":446.173761},{"c":445.74,"h":446.22,"l":445.59,"n":265,"o":445.89,"t":"2026-10-20T17:50:00Z","v":5622,"vw":445.910727},{"c":444.97,"h":446.17,"l":444.215,"n":419,"o":445.87,"t":"2026-10-20T17:55:00Z","v":8877,"vw":445.090779},{"c":445.37,"h":445.75,"l":444.925,"n":268,"o":444.925,"t":"2026-10-20T18:00:00Z","v":5517,"vw":445.455959},{"c":446.335,"h":446.37,"l":445.01,"n":299,"o":445.36,"t":"2026-10-20T18:05:00Z","v":6757,"vw":445.700316},{"c":446.68,"h":447.48,"l":446.16,"n":313,"o":446.16,"t":"2026-10-20T18:10:00Z","v":5946,"vw":446.953257},{"c":447.545,"h":447.56,"l":446.685,"n":258,"o":446.69,"t":"2026-10-20T18:15:00Z","v":5663,"vw":447.383339},{"c":447.27,"h":447.46,"l":447,"n":191,"o":447.46,"t":"2026-10-20T18:20:00Z","v":3102,"vw":447.224772},{"c":446.84,"h":447.2499,"l":446.74,"n":192,"o":447.145,"t":"2026-10-20T18:25:00Z","v":3966,"vw":446.943237},{"c":446.43,"h":446.98,"l":446.02,"n":319,"o":446.84,"t":"2026-10-20T18:30:00Z","v":6830,"vw":446.591416},{"c":446.06,"h":446.48,"l":445.65,"n":250,"o":446.48,"t":"2026-10-20T18:35:00Z","v":3980,"vw":446.135998},{"c":446.33,"h":446.52,"l":445.8306,"n":409,"o":446.065,"t":"2026-10-20T18:40:00Z","v":8259,"vw":446.235369},{"c":446.25,"h":446.52,"l":446.15,"n":278,"o":446.49,"t":"2026-10-20T18:45:00Z","v":4773,"vw":446.318549},{"c":447.33,"h":447.6899,"l":446.31,"n":504,"o":446.38,"t":"2026-10-20T18:50:00Z","v":10055,"vw":446.933626},{"c":447.69,"h":447.7,"l":447.07,"n":300,"o":447.22,"t":"2026-10-20T18:55:00Z","v":4021,"vw":447.41735},{"c":447.415,"h":448.03,"l":447.1101,"n":353,"o":447.67,"t":"2026-10-20T19:00:00Z","v":6743,"vw":447.627513},{"c":447.5,"h":447.94,"l":446.52,"n":471,"o":447.5632,"t":"2026-10-20T19:05:00Z","v":10641,"vw":447.08412},{"c":446.47,"h":447.29,"l":446.465,"n":462,"o":447.285,"t":"2026-10-20T19:10:00Z","v":15781,"vw":446.909047},{"c":446.365,"h":446.79,"l":445.87,"n":480,"o":446.525,"t":"2026-10-20T19:15:00Z","v":16866,"vw":446.398832},{"c":445.76,"h":446.5,"l":445.125,"n":488,"o":446.23,"t":"2026-10-20T19:20:00Z","v":12046,"vw":445.84696},{"c":444.765,"h":445.71,"l":444.765,"n":398,"o":445.64,"t":"2026-10-20T19:25:00Z","v":8908,"vw":445.471046},{"c":444.09,"h":444.55,"l":443.53,"n":629,"o":444.51,"t":"2026-10-20T19:30:00Z","v":13602,"vw":443.931292},{"c":444.225,"h":444.42,"l":443.95,"n":550,"o":444.24,"t":"2026-10-20T19:35:00Z","v":11400,"vw":444.236216},{"c":443.89,"h":444.54,"l":443.8,"n":489,"o":444.31,"t":"2026-10-20T19:40:00Z","v":12230,"vw":444.195412},{"c":443.93,"h":444.76,"l":443.16,"n":817,"o":443.9825,"t":"2026-10-20T19:45:00Z","v":23842,"vw":444.178713},{"c":442.9,"h":444.065,"l":442.9,"n":860,"o":443.715,"t":"2026-10-20T19:50:00Z","v":25649,"vw":443.678466},{"c":442.9,"h":443.29,"l":442.58,"n":2364,"o":442.89,"t":"2026-10-20T19:55:00Z","v":51851,"vw":442.940261},{"c":442.83,"h":442.83,"l":442.83,"n":65,"o":442.83,"t":"2026-10-20T20:00:00Z","v":153739,"vw":442.83},{"c":442.83,"h":442.83,"l":442.83,"n":1,"o":442.83,"t":"2026-10-20T20:20:00Z","v":2558,"vw":442.83},{"c":449.1285,"h":449.1285,"l":449.1285,"n":1,"o":449.1285,"t":"2026-10-20T22:00:00Z","v":125,"vw":449.1285},{"c":430.25,"h":432.01,"l":430,"n":70,"o":432.01,"t":"2026-10-21T11:45:00Z","v":1887,"vw":430.527429},{"c":431.81,"h":432.29,"l":430.2,"n":33,"o":432.29,"t":"2026-10-21T12:30:00Z","v":812,"vw":431.705419},{"c":433,"h":433,"l":431.5,"n":23,"o":431.5,"t":"2026-10-21T12:35:00Z","v":264,"vw":432.257426},{"c":433,"h":433,"l":433,"n":10,"o":433,"t":"2026-10-21T12:45:00Z","v":108,"vw":433},{"c":433,"h":433,"l":433,"n":14,"o":433,"t":"2026-10-21T12:50:00Z","v":237,"vw":433},{"c":430.09,"h":430.09,"l":430.09,"n":2,"o":430.09,"t":"2026-10-21T13:05:00Z","v":55,"vw":430.09},{"c":430,"h":430,"l":430,"n":2,"o":430,"t":"2026-10-21T13:10:00Z","v":200,"vw":430},{"c":433.33,"h":433.33,"l":433.33,"n":9,"o":433.33,"t":"2026-10-21T13:15:00Z","v":397,"vw":433.33},{"c":446.72,"h":451.19,"l":435.07,"n":707,"o":436.9,"t":"2026-10-21T13:30:00Z","v":30631,"vw":443.769993},{"c":447.885,"h":448.155,"l":445.35,"n":205,"o":445.89,"t":"2026-10-21T13:35:00Z","v":3869,"vw":446.821477},{"c":452.21,"h":452.36,"l":447.9927,"n":607,"o":447.9927,"t":"2026-10-21T13:40:00Z","v":18798,"vw":450.581291},{"c":453.46,"h":455.5375,"l":450.93,"n":781,"o":453,"t":"2026-10-21T13:45:00Z","v":22194,"vw":454.093232},{"c":453.8,"h":454.39,"l":452.56,"n":163,"o":454.3375,"t":"2026-10-21T13:50:00Z","v":3894,"vw":453.758984},{"c":453.66,"h":454.29,"l":452.19,"n":378,"o":453.29,"t":"2026-10-21T13:55:00Z","v":4798,"vw":452.835231},{"c":450.53,"h":453.8199,"l":450.53,"n":295,"o":453.66,"t":"2026-10-21T14:00:00Z","v":4866,"vw":452.513045},{"c":450.515,"h":451.585,"l":448.04,"n":471,"o":451.13,"t":"2026-10-21T14:05:00Z","v":22060,"vw":449.237156},{"c":452.2,"h":452.2,"l":450.02,"n":430,"o":450.4925,"t":"2026-10-21T14:10:00Z","v":15382,"vw":450.968143},{"c":452.495,"h":454.1,"l":452.23,"n":332,"o":452.665,"t":"2026-10-21T14:15:00Z","v":9615,"vw":453.149403},{"c":452.2575,"h":453.2,"l":451.475,"n":305,"o":452.45,"t":"2026-10-21T14:20:00Z","v":6955,"vw":452.539681},{"c":451.87,"h":452.29,"l":451.29,"n":139,"o":451.66,"t":"2026-10-21T14:25:00Z","v":3786,"vw":451.564593},{"c":450.95,"h":452.74,"l":450.95,"n":383,"o":451.44,"t":"2026-10-21T14:30:00Z","v":10798,"vw":451.699145},{"c":452.95,"h":453.5425,"l":450.975,"n":335,"o":450.975,"t":"2026-10-21T14:35:00Z","v":7388,"vw":452.146462},{"c":452.4,"h":453.095,"l":452.1,"n":254,"o":452.96,"t":"2026-10-21T14:40:00Z","v":4560,"vw":452.701563},{"c":454.085,"h":454.12,"l":452.32,"n":274,"o":452.32,"t":"2026-10-21T14:45:00Z","v":6969,"vw":453.272285},{"c":454.1,"h":454.59,"l":453.66,"n":281,"o":454.25,"t":"2026-10-21T14:50:00Z","v":6918,"vw":454.283547},{"c":454.065,"h":454.88,"l":453.81,"n":348,"o":454.23,"t":"2026-10-21T14:55:00Z","v":6315,"vw":454.343205},{"c":453.895,"h":454.15,"l":453.03,"n":259,"o":453.81,"t":"2026-10-21T15:00:00Z","v":6585,"vw":453.413129},{"c":454.315,"h":455.26,"l":454,"n":365,"o":454,"t":"2026-10-21T15:05:00Z","v":7685,"vw":454.516132},{"c":454.035,"h":455.18,"l":453.905,"n":397,"o":454.48,"t":"2026-10-21T15:10:00Z","v":7613,"vw":454.491272},{"c":454.57,"h":454.57,"l":453.995,"n":267,"o":454.025,"t":"2026-10-21T15:15:00Z","v":4550,"vw":454.397049},{"c":455.115,"h":455.45,"l":454.34,"n":376,"o":454.51,"t":"2026-10-21T15:20:00Z","v":7347,"vw":454.921265},{"c":455.78,"h":455.93,"l":454.9,"n":324,"o":455.24,"t":"2026-10-21T15:25:00Z","v":7362,"vw":455.43437},{"c":455.385,"h":456,"l":455.06,"n":210,"o":456,"t":"2026-10-21T15:30:00Z","v":3678,"vw":455.425114},{"c":454.575,"h":455.49,"l":454.515,"n":323,"o":455.385,"t":"2026-10-21T15:35:00Z","v":4818,"vw":455.132245},{"c":455.19,"h":455.19,"l":454.58,"n":219,"o":454.58,"t":"2026-10-21T15:40:00Z","v":3209,"vw":454.870014},{"c":455.385,"h":455.91,"l":455.23,"n":307,"o":455.36,"t":"2026-10-21T15:45:00Z","v":4400,"vw":455.497718},{"c":455.545,"h":455.86,"l":455.245,"n":131,"o":455.245,"t":"2026-10-21T15:50:00Z","v":1869,"vw":455.394301},{"c":455.52,"h":455.86,"l":455.29,"n":265,"o":455.65,"t":"2026-10-21T15:55:00Z","v":3304,"vw":455.586395},{"c":455.75,"h":456.32,"l":455.75,"n":371,"o":455.9,"t":"2026-10-21T16:00:00Z","v":4992,"vw":456.022005},{"c":455.8375,"h":456.31,"l":455.51,"n":299,"o":455.51,"t":"2026-10-21T16:05:00Z","v":3595,"vw":455.969949},{"c":456.58,"h":456.82,"l":455.92,"n":451,"o":455.92,"t":"2026-10-21T16:10:00Z","v":12205,"vw":456.414081},{"c":455.645,"h":456.525,"l":455.48,"n":176,"o":456.525,"t":"2026-10-21T16:15:00Z","v":4390,"vw":455.931018},{"c":454.95,"h":455.65,"l":454.69,"n":241,"o":455.645,"t":"2026-10-21T16:20:00Z","v":4012,"vw":455.278379},{"c":455.78,"h":456.28,"l":454.815,"n":326,"o":454.94,"t":"2026-10-21T16:25:00Z","v":5389,"vw":455.652687},{"c":456.205,"h":456.73,"l":455.83,"n":235,"o":455.83,"t":"2026-10-21T16:30:00Z","v":4981,"vw":456.449187},{"c":456.18,"h":456.31,"l":455.48,"n":187,"o":456,"t":"2026-10-21T16:35:00Z","v":3141,"vw":455.999544},{"c":455.95,"h":456.44,"l":455.78,"n":232,"o":455.9,"t":"2026-10-21T16:40:00Z","v":4208,"vw":456.01559},{"c":455.49,"h":455.92,"l":455.17,"n":355,"o":455.885,"t":"2026-10-21T16:45:00Z","v":11133,"vw":455.418357},{"c":455.37,"h":455.74,"l":454.76,"n":236,"o":455.74,"t":"2026-10-21T16:50:00Z","v":4192,"vw":455.328142},{"c":456.035,"h":456.42,"l":455.38,"n":395,"o":455.46,"t":"2026-10-21T16:55:00Z","v":7532,"vw":455.850668},{"c":455.75,"h":456.055,"l":455.135,"n":286,"o":455.88,"t":"2026-10-21T17:00:00Z","v":4846,"vw":455.636312},{"c":455.72,"h":456.1,"l":455.03,"n":308,"o":455.75,"t":"2026-10-21T17:05:00Z","v":6615,"vw":455.737788},{"c":456.135,"h":456.57,"l":455.815,"n":315,"o":455.815,"t":"2026-10-21T17:10:00Z","v":6238,"vw":456.228888},{"c":457.2,"h":457.2,"l":455.89,"n":345,"o":455.97,"t":"2026-10-21T17:15:00Z","v":7052,"vw":456.693561},{"c":456.48,"h":457.305,"l":456.47,"n":449,"o":456.98,"t":"2026-10-21T17:20:00Z","v":16986,"vw":456.883075},{"c":456.805,"h":456.92,"l":456.1701,"n":365,"o":456.47,"t":"2026-10-21T17:25:00Z","v":9392,"vw":456.482523},{"c":456.45,"h":456.93,"l":456.11,"n":321,"o":456.855,"t":"2026-10-21T17:30:00Z","v":5284,"vw":456.652037},{"c":456.31,"h":456.56,"l":456.08,"n":341,"o":456.3,"t":"2026-10-21T17:35:00Z","v":5722,"vw":456.297036},{"c":456.855,"h":457.055,"l":455.86,"n":297,"o":455.99,"t":"2026-10-21T17:40:00Z","v":5351,"vw":456.538488},{"c":456.96,"h":457.165,"l":456.25,"n":357,"o":456.66,"t":"2026-10-21T17:45:00Z","v":7557,"vw":456.632447},{"c":456.795,"h":457.07,"l":456.67,"n":266,"o":457.07,"t":"2026-10-21T17:50:00Z","v":2970,"vw":456.810136},{"c":456.28,"h":456.89,"l":455.857,"n":349,"o":456.89,"t":"2026-10-21T17:55:00Z","v":7212,"vw":456.30555},{"c":455.875,"h":456.435,"l":455.475,"n":394,"o":456.335,"t":"2026-10-21T18:00:00Z","v":11430,"vw":456.099062},{"c":456.47,"h":456.47,"l":455.71,"n":326,"o":456.08,"t":"2026-10-21T18:05:00Z","v":8329,"vw":456.154707},{"c":457.05,"h":457.31,"l":456.425,"n":306,"o":456.49,"t":"2026-10-21T18:10:00Z","v":4589,"vw":456.885619},{"c":457.95,"h":457.95,"l":457.14,"n":360,"o":457.19,"t":"2026-10-21T18:15:00Z","v":6142,"vw":457.345509},{"c":457.34,"h":457.8,"l":457.2,"n":330,"o":457.7,"t":"2026-10-21T18:20:00Z","v":4748,"vw":457.492983},{"c":457.29,"h":457.57,"l":456.5,"n":394,"o":457.22,"t":"2026-10-21T18:25:00Z","v":5422,"vw":457.19292},{"c":457.725,"h":457.92,"l":457.335,"n":305,"o":457.65,"t":"2026-10-21T18:30:00Z","v":4677,"vw":457.636741},{"c":457.13,"h":457.725,"l":456.66,"n":469,"o":457.725,"t":"2026-10-21T18:35:00Z","v":8653,"vw":456.985568},{"c":457.64,"h":457.7875,"l":457.02,"n":378,"o":457.13,"t":"2026-10-21T18:40:00Z","v":5221,"vw":457.462922},{"c":457.24,"h":457.9,"l":457.24,"n":477,"o":457.5,"t":"2026-10-21T18:45:00Z","v":9682,"vw":457.551917},{"c":457.56,"h":457.615,"l":456.88,"n":411,"o":457.305,"t":"2026-10-21T18:50:00Z","v":8424,"vw":457.230154},{"c":457.05,"h":457.8,"l":456.5601,"n":427,"o":457.76,"t":"2026-10-21T18:55:00Z","v":8333,"vw":457.107152},{"c":456.43,"h":457.29,"l":456.17,"n":460,"o":456.7712,"t":"2026-10-21T19:00:00Z","v":6941,"vw":456.577844},{"c":456.42,"h":456.65,"l":455.6,"n":399,"o":456.65,"t":"2026-10-21T19:05:00Z","v":6581,"vw":456.101887},{"c":456.38,"h":456.39,"l":455.55,"n":424,"o":456.205,"t":"2026-10-21T19:10:00Z","v":6353,"vw":456.034389},{"c":456.99,"h":457.08,"l":456.11,"n":419,"o":456.31,"t":"2026-10-21T19:15:00Z","v":10835,"vw":456.526412},{"c":457.31,"h":457.31,"l":456.73,"n":464,"o":457.02,"t":"2026-10-21T19:20:00Z","v":6762,"vw":456.918905},{"c":458.22,"h":458.44,"l":457.46,"n":644,"o":457.46,"t":"2026-10-21T19:25:00Z","v":10273,"vw":457.939485},{"c":457.815,"h":458.4,"l":457.8101,"n":647,"o":458.22,"t":"2026-10-21T19:30:00Z","v":13371,"vw":458.145039},{"c":458.325,"h":458.49,"l":457.52,"n":618,"o":457.815,"t":"2026-10-21T19:35:00Z","v":10929,"vw":458.049515},{"c":458.96,"h":459.16,"l":458.14,"n":597,"o":458.335,"t":"2026-10-21T19:40:00Z","v":11493,"vw":458.604165},{"c":458.445,"h":459.18,"l":458.19,"n":812,"o":459.03,"t":"2026-10-21T19:45:00Z","v":20794,"vw":458.556601},{"c":459.25,"h":459.51,"l":457.67,"n":1204,"o":458.385,"t":"2026-10-21T19:50:00Z","v":27647,"vw":458.459871},{"c":457.81,"h":459.63,"l":457.48,"n":3670,"o":459.25,"t":"2026-10-21T19:55:00Z","v":101221,"vw":458.756101},{"c":457.47,"h":457.47,"l":457.47,"n":69,"o":457.47,"t":"2026-10-21T20:00:00Z","v":165808,"vw":457.47},{"c":459.93,"h":459.93,"l":459.93,"n":1,"o":459.93,"t":"2026-10-21T23:10:00Z","v":45,"vw":459.93},{"c":459.92,"h":459.92,"l":459.92,"n":6,"o":459.92,"t":"2026-10-22T13:25:00Z","v":59,"vw":459.92},{"c":459.825,"h":462,"l":458.695,"n":384,"o":459.48,"t":"2026-10-22T13:30:00Z","v":19403,"vw":460.001323},{"c":464.9,"h":464.99,"l":460.53,"n":694,"o":460.53,"t":"2026-10-22T13:35:00Z","v":14103,"vw":463.219619},{"c":462.35,"h":465.36,"l":462.01,"n":433,"o":464.73,"t":"2026-10-22T13:40:00Z","v":9757,"vw":463.623155},{"c":461.05,"h":463.16,"l":459.41,"n":984,"o":462.465,"t":"2026-10-22T13:45:00Z","v":35615,"vw":461.252941},{"c":460.52,"h":462.38,"l":460.12,"n":676,"o":460.265,"t":"2026-10-22T13:50:00Z","v":16068,"vw":461.241523},{"c":459.77,"h":461.64,"l":459.72,"n":443,"o":460.525,"t":"2026-10-22T13:55:00Z","v":12214,"vw":460.256765},{"c":461.93,"h":461.93,"l":459.77,"n":720,"o":459.77,"t":"2026-10-22T14:00:00Z","v":19025,"vw":461.006822},{"c":459.63,"h":462.35,"l":459.63,"n":689,"o":461.85,"t":"2026-10-22T14:05:00Z","v":20041,"vw":461.096836},{"c":460.01,"h":460.16,"l":458.94,"n":504,"o":459.575,"t":"2026-10-22T14:10:00Z","v":11329,"vw":459.307319},{"c":458.4,"h":460.31,"l":457.96,"n":734,"o":460.1,"t":"2026-10-22T14:15:00Z","v":14073,"vw":459.374378},{"c":457.67,"h":458.95,"l":457.18,"n":534,"o":458.36,"t":"2026-10-22T14:20:00Z","v":11764,"vw":457.97325},{"c":453.92,"h":457.92,"l":453.255,"n":545,"o":457.68,"t":"2026-10-22T14:25:00Z","v":18591,"vw":455.834454},{"c":452.34,"h":453.65,"l":450.58,"n":877,"o":453.42,"t":"2026-10-22T14:30:00Z","v":29367,"vw":452.419459},{"c":454.23,"h":454.59,"l":450.58,"n":999,"o":452.09,"t":"2026-10-22T14:35:00Z","v":43931,"vw":453.268308},{"c":454.68,"h":455.2175,"l":453.91,"n":590,"o":454.46,"t":"2026-10-22T14:40:00Z","v":11277,"vw":454.436547},{"c":455.81,"h":456.255,"l":454.37,"n":598,"o":454.37,"t":"2026-10-22T14:45:00Z","v":13334,"vw":455.378495},{"c":456.02,"h":457.65,"l":455.93,"n":458,"o":455.93,"t":"2026-10-22T14:50:00Z","v":11900,"vw":456.95005},{"c":457.01,"h":457.48,"l":455.91,"n":659,"o":456.48,"t":"2026-10-22T14:55:00Z","v":12315,"vw":456.67856},{"c":457.38,"h":458.05,"l":456.935,"n":702,"o":456.935,"t":"2026-10-22T15:00:00Z","v":11593,"vw":457.287299},{"c":456.05,"h":457.63,"l":455.84,"n":637,"o":456.8701,"t":"2026-10-22T15:05:00Z","v":11631,"vw":456.762644},{"c":455.8,"h":456.37,"l":455.49,"n":561,"o":455.615,"t":"2026-10-22T15:10:00Z","v":8812,"vw":455.879472},{"c":456.015,"h":456.43,"l":455.01,"n":644,"o":455.845,"t":"2026-10-22T15:15:00Z","v":10793,"vw":455.745577},{"c":455.99,"h":456.95,"l":455.95,"n":573,"o":456.115,"t":"2026-10-22T15:20:00Z","v":10379,"vw":456.472313},{"c":454.68,"h":456.04,"l":454.62,"n":432,"o":456.04,"t":"2026-10-22T15:25:00Z","v":12050,"vw":455.294115},{"c":454.88,"h":455.6199,"l":454.28,"n":606,"o":454.7,"t":"2026-10-22T15:30:00Z","v":24772,"vw":455.231779},{"c":455.46,"h":455.66,"l":454.7832,"n":544,"o":455.16,"t":"2026-10-22T15:35:00Z","v":9419,"vw":455.317352},{"c":453.59,"h":455.54,"l":453.59,"n":599,"o":455.3525,"t":"2026-10-22T15:40:00Z","v":14293,"vw":454.534196},{"c":452.995,"h":454.04,"l":452.51,"n":612,"o":453.815,"t":"2026-10-22T15:45:00Z","v":28057,"vw":453.622498},{"c":452.535,"h":453.37,"l":452.015,"n":493,"o":452.695,"t":"2026-10-22T15:50:00Z","v":11785,"vw":452.635904},{"c":453.41,"h":453.75,"l":452.49,"n":499,"o":452.535,"t":"2026-10-22T15:55:00Z","v":9034,"vw":453.183204},{"c":453.99,"h":454.22,"l":453.25,"n":402,"o":453.25,"t":"2026-10-22T16:00:00Z","v":9142,"vw":453.760399},{"c":455.475,"h":455.475,"l":453.35,"n":508,"o":453.98,"t":"2026-10-22T16:05:00Z","v":83624,"vw":455.364071},{"c":454.88,"h":455.575,"l":454.48,"n":393,"o":455.34,"t":"2026-10-22T16:10:00Z","v":8760,"vw":455.049661},{"c":454.375,"h":455.31,"l":454.375,"n":311,"o":454.9525,"t":"2026-10-22T16:15:00Z","v":5635,"vw":454.846371},{"c":455.415,"h":455.77,"l":454.375,"n":335,"o":454.375,"t":"2026-10-22T16:20:00Z","v":7970,"vw":455.243641},{"c":455.78,"h":456.41,"l":455.5,"n":491,"o":455.51,"t":"2026-10-22T16:25:00Z","v":13149,"vw":456.004742},{"c":455.085,"h":455.955,"l":455.085,"n":310,"o":455.955,"t":"2026-10-22T16:30:00Z","v":6154,"vw":455.514478},{"c":450.66,"h":455.2,"l":450.355,"n":499,"o":455.085,"t":"2026-10-22T16:35:00Z","v":17490,"vw":453.00037},{"c":451.49,"h":451.49,"l":449.0875,"n":614,"o":450.99,"t":"2026-10-22T16:40:00Z","v":21897,"vw":450.470503},{"c":451.095,"h":451.175,"l":449.81,"n":507,"o":450.81,"t":"2026-10-22T16:45:00Z","v":19554,"vw":450.797866},{"c":453.96,"h":454.345,"l":449.915,"n":791,"o":451.04,"t":"2026-10-22T16:50:00Z","v":30953,"vw":452.893687},{"c":453.57,"h":454.97,"l":453.57,"n":436,"o":453.76,"t":"2026-10-22T16:55:00Z","v":26122,"vw":454.595872},{"c":452.0975,"h":454.06,"l":451.61,"n":252,"o":454.06,"t":"2026-10-22T17:00:00Z","v":5284,"vw":452.237067},{"c":451.295,"h":452.9,"l":451.11,"n":237,"o":451.995,"t":"2026-10-22T17:05:00Z","v":5128,"vw":451.751675},{"c":451.82,"h":451.82,"l":451.295,"n":186,"o":451.295,"t":"2026-10-22T17:10:00Z","v":2275,"vw":451.447741},{"c":452.89,"h":452.89,"l":451.35,"n":627,"o":451.445,"t":"2026-10-22T17:15:00Z","v":19487,"vw":451.885315},{"c":451.895,"h":452.96,"l":451.55,"n":425,"o":452.93,"t":"2026-10-22T17:20:00Z","v":10970,"vw":452.106985},{"c":452.74,"h":452.86,"l":451.64,"n":287,"o":451.795,"t":"2026-10-22T17:25:00Z","v":7235,"vw":452.080835},{"c":453.68,"h":454.03,"l":452.745,"n":284,"o":452.76,"t":"2026-10-22T17:30:00Z","v":4442,"vw":453.440907},{"c":453.91,"h":454.42,"l":453.36,"n":506,"o":454.06,"t":"2026-10-22T17:35:00Z","v":10408,"vw":453.934343},{"c":453.15,"h":454.02,"l":452.52,"n":409,"o":453.98,"t":"2026-10-22T17:40:00Z","v":26013,"vw":453.647512},{"c":452.995,"h":453.37,"l":452.56,"n":224,"o":453.065,"t":"2026-10-22T17:45:00Z","v":2827,"vw":453.055543},{"c":453.45,"h":453.71,"l":452.61,"n":418,"o":452.99,"t":"2026-10-22T17:50:00Z","v":8533,"vw":453.270554},{"c":453.11,"h":453.71,"l":452.705,"n":316,"o":453.7,"t":"2026-10-22T17:55:00Z","v":4478,"vw":453.05043},{"c":451.8375,"h":452.27,"l":451.26,"n":244,"o":452.27,"t":"2026-10-22T18:00:00Z","v":3831,"vw":451.807647},{"c":452.88,"h":453.28,"l":451.855,"n":331,"o":451.855,"t":"2026-10-22T18:05:00Z","v":8810,"vw":452.672787},{"c":452.83,"h":453.33,"l":452.53,"n":206,"o":452.6,"t":"2026-10-22T18:10:00Z","v":3314,"vw":452.819349},{"c":453.045,"h":453.06,"l":452.6,"n":232,"o":452.78,"t":"2026-10-22T18:15:00Z","v":3721,"vw":452.8203},{"c":452.775,"h":453.76,"l":452.77,"n":310,"o":453.2,"t":"2026-10-22T18:20:00Z","v":5805,"vw":453.233167},{"c":452.74,"h":452.7925,"l":452.06,"n":197,"o":452.7925,"t":"2026-10-22T18:25:00Z","v":2724,"vw":452.59472},{"c":452.365,"h":452.81,"l":451.985,"n":180,"o":452.81,"t":"2026-10-22T18:30:00Z","v":3093,"vw":452.464591},{"c":451.755,"h":452.7499,"l":451.7,"n":219,"o":452.375,"t":"2026-10-22T18:35:00Z","v":8723,"vw":452.548249},{"c":451.81,"h":452.19,"l":451.81,"n":155,"o":451.85,"t":"2026-10-22T18:40:00Z","v":2864,"vw":451.909945},{"c":452.12,"h":452.2395,"l":451.9,"n":210,"o":451.9,"t":"2026-10-22T18:45:00Z","v":3523,"vw":452.129692},{"c":451.1125,"h":452.89,"l":451.085,"n":534,"o":452.125,"t":"2026-10-22T18:50:00Z","v":16689,"vw":452.146869},{"c":453.29,"h":453.34,"l":451.53,"n":347,"o":451.53,"t":"2026-10-22T18:55:00Z","v":6797,"vw":452.315057},{"c":451.025,"h":453.015,"l":451.025,"n":278,"o":453.015,"t":"2026-10-22T19:00:00Z","v":5708,"vw":452.605969},{"c":453.12,"h":453.32,"l":450.7592,"n":362,"o":451.54,"t":"2026-10-22T19:05:00Z","v":6105,"vw":452.22361},{"c":452.915,"h":453.37,"l":452.61,"n":404,"o":453.12,"t":"2026-10-22T19:10:00Z","v":8769,"vw":453.075585},{"c":453.475,"h":453.99,"l":452.895,"n":425,"o":452.915,"t":"2026-10-22T19:15:00Z","v":8344,"vw":453.488674},{"c":453.97,"h":454.45,"l":453.41,"n":602,"o":453.7299,"t":"2026-10-22T19:20:00Z","v":14719,"vw":453.765113},{"c":454.22,"h":454.25,"l":453.85,"n":467,"o":453.965,"t":"2026-10-22T19:25:00Z","v":10059,"vw":454.057086},{"c":453.91,"h":454.15,"l":453.3,"n":689,"o":454.05,"t":"2026-10-22T19:30:00Z","v":15725,"vw":453.818111},{"c":454.05,"h":454.17,"l":453.58,"n":566,"o":453.7,"t":"2026-10-22T19:35:00Z","v":11689,"vw":453.921783},{"c":453.96,"h":454.44,"l":453.78,"n":540,"o":454.13,"t":"2026-10-22T19:40:00Z","v":13460,"vw":454.125662},{"c":454.57,"h":454.57,"l":453.81,"n":684,"o":453.96,"t":"2026-10-22T19:45:00Z","v":13743,"vw":454.043153},{"c":454.45,"h":455.01,"l":454.13,"n":1002,"o":454.57,"t":"2026-10-22T19:50:00Z","v":28964,"vw":454.616469},{"c":455.66,"h":456.37,"l":454.51,"n":3319,"o":454.51,"t":"2026-10-22T19:55:00Z","v":84315,"vw":455.853223},{"c":455.59,"h":455.59,"l":455.59,"n":83,"o":455.59,"t":"2026-10-22T20:00:00Z","v":127456,"vw":455.59},{"c":456.1,"h":456.1,"l":456.1,"n":1,"o":456.1,"t":"2026-10-22T20:25:00Z","v":50,"vw":456.1}],"history":[{"c":345.5,"h":348.43,"l":341.22,"n":12027,"o":346.55,"t":"2024-10-21T04:00:00Z","v":400761,"vw":344.821541},{"c":339.43,"h":342.835,"l":335.64,"n":11151,"o":340.85,"t":"2024-10-22T04:00:00Z","v":324401,"vw":339.988451},{"c":333.28,"h":339.8,"l":329.67,"n":14613,"o":338.34,"t":"2024-10-23T04:00:00Z","v":386666,"vw":332.558205},{"c":327.3,"h":334.73,"l":327.21,"n":10548,"o":333.49,"t":"2024-10-24T04:00:00Z","v":271275,"vw":329.794625},{"c":324.55,"h":329.87,"l":324.06,"n":9703,"o":327.82,"t":"2024-10-25T04:00:00Z","v":206826,"vw":325.554179},{"c":325.51,"h":330.72,"l":324.62,"n":12352,"o":328.95,"t":"2024-10-28T04:00:00Z","v":373666,"vw":326.373425},{"c":324.67,"h":326.89,"l":321.32,"n":9756,"o":323.43,"t":"2024-10-29T04:00:00Z","v":298000,"vw":324.945284},{"c":326.59,"h":334.03,"l":326.16,"n":14996,"o":327.64,"t":"2024-10-30T04:00:00Z","v":459125,"vw":328.616617},{"c":323.11,"h":326.7779,"l":321.94,"n":19514,"o":324.9,"t":"2024-10-31T04:00:00Z","v":660243,"vw":324.19714},{"c":387.21,"h":389.3538,"l":372.15,"n":42698,"o":375,"t":"2024-11-01T04:00:00Z","v":1905943,"vw":381.741434},{"c":387.34,"h":390.9999,"l":381.12,"n":20806,"o":387,"t":"2024-11-04T05:00:00Z","v":890369,"vw":385.899783},{"c":387.17,"h":389.45,"l":382.12,"n":16804,"o":386.5,"t":"2024-11-05T05:00:00Z","v":533064,"vw":386.586134},{"c":386.69,"h":393.38,"l":374.02,"n":21551,"o":393.38,"t":"2024-11-06T05:00:00Z","v":669008,"vw":382.991937},{"c":386.12,"h":393.15,"l":384.85,"n":13480,"o":390,"t":"2024-11-07T05:00:00Z","v":401753,"vw":387.437158},{"c":384.51,"h":388.46,"l":378.48,"n":14086,"o":383.58,"t":"2024-11-08T05:00:00Z","v":361916,"vw":384.223716},{"c":380.74,"h":387.32,"l":379.77,"n":12717,"o":387.32,"t":"2024-11-11T05:00:00Z","v":432409,"vw":381.950441},{"c":385.79,"h":386.46,"l":380.63,"n":13767,"o":381.55,"t":"2024-11-12T05:00:00Z","v":462140,"vw":384.494013},{"c":385.62,"h":388,"l":382.07,"n":11728,"o":385.89,"t":"2024-11-13T05:00:00Z","v":352773,"vw":385.681261},{"c":376.72,"h":384.16,"l":376.2,"n":15944,"o":383.43,"t":"2024-11-14T05:00:00Z","v":473788,"vw":378.684008},{"c":358.46,"h":377.225,"l":357.13,"n":19790,"o":377.06,"t":"2024-11-15T05:00:00Z","v":689694,"vw":363.165845},{"c":355.47,"h":361.03,"l":351.93,"n":20034,"o":357.63,"t":"2024-11-18T05:00:00Z","v":463130,"vw":355.041062},{"c":344.71,"h":353.51,"l":344.45,"n":24805,"o":351.57,"t":"2024-11-19T05:00:00Z","v":761037,"vw":347.353284},{"c":357.77,"h":358.04,"l":340.6192,"n":17672,"o":343.39,"t":"2024-11-20T05:00:00Z","v":688877,"vw":352.084088},{"c":368.5,"h":368.57,"l":357.41,"n":13344,"o":359.42,"t":"2024-11-21T05:00:00Z","v":430294,"vw":365.790007},{"c":373.47,"h":374.205,"l":365.86,"n":12914,"o":367.89,"t":"2024-11-22T05:00:00Z","v":366273,"vw":371.8731},{"c":378.16,"h":385.03,"l":373.19,"n":16190,"o":377.31,"t":"2024-11-25T05:00:00Z","v":861407,"vw":378.846263},{"c":388.15,"h":389.26,"l":372.15,"n":20551,"o":376.76,"t":"2024-11-26T05:00:00Z","v":1017528,"vw":383.266333},{"c":386.57,"h":395.44,"l":385.02,"n":16674,"o":390.43,"t":"2024-11-27T05:00:00Z","v":914079,"vw":389.652678},{"c":384.72,"h":385.55,"l":382.58,"n":7036,"o":384.14,"t":"2024-11-29T05:00:00Z","v":238266,"vw":384.485445},{"c":387.1,"h":387.49,"l":380.14,"n":11541,"o":383.28,"t":"2024-12-02T05:00:00Z","v":326956,"vw":385.598849},{"c":387,"h":388,"l":380.52,"n":11876,"o":385.5,"t":"2024-12-03T05:00:00Z","v":416104,"vw":385.563485},{"c":391.35,"h":395.385,"l":382.12,"n":15658,"o":385.94,"t":"2024-12-04T05:00:00Z","v":663530,"vw":390.832917},{"c":381.33,"h":395.5,"l":381.27,"n":11985,"o":388.65,"t":"2024-12-05T05:00:00Z","v":415895,"vw":384.465486},{"c":384.05,"h":386.76,"l":380.6,"n":13077,"o":383.95,"t":"2024-12-06T05:00:00Z","v":416765,"vw":384.138768},{"c":392.01,"h":392.68,"l":383.79,"n":14160,"o":385.09,"t":"2024-12-09T05:00:00Z","v":345217,"vw":390.376106},{"c":390.35,"h":395.76,"l":385.41,"n":12839,"o":394.33,"t":"2024-12-10T05:00:00Z","v":490071,"vw":391.614512},{"c":385.27,"h":397.02,"l":384.395,"n":12088,"o":394.4,"t":"2024-12-11T05:00:00Z","v":295389,"vw":388.072627},{"c":383.03,"h":386.685,"l":381.41,"n":10485,"o":384.43,"t":"2024-12-12T05:00:00Z","v":343424,"vw":383.455608},{"c":378.26,"h":383.105,"l":373.405,"n":12643,"o":382.22,"t":"2024-12-13T05:00:00Z","v":307928,"vw":377.255946},{"c":374.01,"h":378.865,"l":372.3,"n":17223,"o":375.09,"t":"2024-12-16T05:00:00Z","v":577855,"vw":374.922379},{"c":373.72,"h":379,"l":371.15,"n":16987,"o":371.4,"t":"2024-12-17T05:00:00Z","v":599392,"vw":373.604143},{"c":360.43,"h":378.195,"l":359.98,"n":18378,"o":373.81,"t":"2024-12-18T05:00:00Z","v":576988,"vw":366.484675},{"c":360.63,"h":361.985,"l":354.37,"n":15666,"o":359.17,"t":"2024-12-19T05:00:00Z","v":452059,"vw":359.535921},{"c":368.16,"h":369.615,"l":357.84,"n":17785,"o":357.84,"t":"2024-12-20T05:00:00Z","v":1737274,"vw":367.511964},{"c":369.76,"h":369.995,"l":361.19,"n":13551,"o":363.56,"t":"2024-12-23T05:00:00Z","v":299990,"vw":368.397006},{"c":373.15,"h":373.55,"l":367.16,"n":5449,"o":369.26,"t":"2024-12-24T05:00:00Z","v":105584,"vw":372.431314},{"c":376.78,"h":377.7,"l":368.83,"n":12107,"o":369.9,"t":"2024-12-26T05:00:00Z","v":310778,"vw":375.107078},{"c":374.6,"h":377.12,"l":372.33,"n":10796,"o":374.66,"t":"2024-12-27T05:00:00Z","v":220295,"vw":374.921938},{"c":370.94,"h":373.7,"l":367.21,"n":10299,"o":370.85,"t":"2024-12-30T05:00:00Z","v":204488,"vw":371.161523},{"c":370.98,"h":375.94,"l":369.76,"n":8897,"o":370.45,"t":"2024-12-31T05:00:00Z","v":180131,"vw":371.197364},{"c":368.26,"h":375.56,"l":365.98,"n":13466,"o":373.06,"t":"2025-01-02T05:00:00Z","v":343624,"vw":369.167186},{"c":371.76,"h":373.79,"l":367.74,"n":10651,"o":369.72,"t":"2025-01-03T05:00:00Z","v":284993,"vw":371.625736},{"c":377.1,"h":380.9,"l":369.83,"n":14735,"o":370.8,"t":"2025-01-06T05:00:00Z","v":346260,"vw":377.453002},{"c":377.03,"h":385.34,"l":374.81,"n":10199,"o":378.08,"t":"2025-01-07T05:00:00Z","v":250241,"vw":377.738766},{"c":374.2,"h":376.79,"l":371.19,"n":13484,"o":376.28,"t":"2025-01-08T05:00:00Z","v":452561,"vw":374.504081},{"c":380.35,"h":382.85,"l":369.49,"n":16763,"o":369.49,"t":"2025-01-10T05:00:00Z","v":585553,"vw":378.690556},{"c":399.87,"h":401,"l":381.21,"n":20482,"o":381.21,"t":"2025-01-13T05:00:00Z","v":621575,"vw":397.669848},{"c":404.93,"h":406.78,"l":395.24,"n":21058,"o":400.87,"t":"2025-01-14T05:00:00Z","v":656139,"vw":403.033249},{"c":397.7,"h":411.575,"l":383.71,"n":19025,"o":404.5,"t":"2025-01-15T05:00:00Z","v":683538,"vw":396.495272},{"c":405.43,"h":406.14,"l":387.56,"n":13719,"o":398.37,"t":"2025-01-16T05:00:00Z","v":344079,"vw":400.31734},{"c":404,"h":411.51,"l":401.62,"n":13956,"o":406.71,"t":"2025-01-17T05:00:00Z","v":447797,"vw":404.511374},{"c":413.81,"h":416.24,"l":402.22,"n":14937,"o":405.74,"t":"2025-01-21T05:00:00Z","v":670163,"vw":413.704255},{"c":408.35,"h":413,"l":408.04,"n":16929,"o":411.62,"t":"2025-01-22T05:00:00Z","v":500897,"vw":409.269204},{"c":412.8,"h":413.68,"l":399.525,"n":11126,"o":409.37,"t":"2025-01-23T05:00:00Z","v":323521,"vw":409.6189},{"c":411.3,"h":414.2,"l":409.32,"n":11858,"o":412.16,"t":"2025-01-24T05:00:00Z","v":278513,"vw":411.657244},{"c":414.44,"h":415.19,"l":409.4,"n":12174,"o":412.7,"t":"2025-01-27T05:00:00Z","v":269942,"vw":413.102624},{"c":413.48,"h":419.28,"l":412.26,"n":14173,"o":417.47,"t":"2025-01-28T05:00:00Z","v":398474,"vw":414.592561},{"c":404.17,"h":412,"l":402.52,"n":12532,"o":409.55,"t":"2025-01-29T05:00:00Z","v":352343,"vw":406.215636},{"c":417.28,"h":423.56,"l":410.4,"n":15405,"o":410.4,"t":"2025-01-30T05:00:00Z","v":401126,"vw":416.876681},{"c":415.48,"h":423,"l":411.0034,"n":11001,"o":415.61,"t":"2025-01-31T05:00:00Z","v":329968,"vw":416.717601},{"c":411.19,"h":415.74,"l":403.191,"n":13457,"o":407.71,"t":"2025-02-03T05:00:00Z","v":353069,"vw":411.496406},{"c":410.4,"h":413.08,"l":405,"n":12741,"o":410.98,"t":"2025-02-04T05:00:00Z","v":301068,"vw":409.736593},{"c":414.09,"h":415.9,"l":409.52,"n":10108,"o":414.07,"t":"2025-02-05T05:00:00Z","v":279801,"vw":414.047366},{"c":410.95,"h":417.1,"l":409.17,"n":11545,"o":414.44,"t":"2025-02-06T05:00:00Z","v":365198,"vw":411.739636},{"c":409.5,"h":415.11,"l":402.47,"n":13067,"o":412.45,"t":"2025-02-07T05:00:00Z","v":376390,"vw":408.738938},{"c":407.58,"h":411,"l":402.69,"n":14585,"o":411,"t":"2025-02-10T05:00:00Z","v":390776,"vw":406.937554},{"c":405.29,"h":412.19,"l":400.95,"n":17991,"o":403.85,"t":"2025-02-11T05:00:00Z","v":624074,"vw":405.384261},{"c":381.91,"h":388.35,"l":368.3401,"n":29114,"o":388.34,"t":"2025-02-12T05:00:00Z","v":1176364,"vw":376.610907},{"c":379.11,"h":388.43,"l":372.855,"n":21990,"o":387.64,"t":"2025-02-13T05:00:00Z","v":790045,"vw":379.146926},{"c":369.73,"h":381.06,"l":368.55,"n":15327,"o":381.06,"t":"2025-02-14T05:00:00Z","v":471600,"vw":372.016781},{"c":376.29,"h":378.4575,"l":363.479,"n":17137,"o":368.02,"t":"2025-02-18T05:00:00Z","v":590243,"vw":373.942812},{"c":377.97,"h":379.43,"l":374.895,"n":12829,"o":376.39,"t":"2025-02-19T05:00:00Z","v":553341,"vw":377.617924},{"c":380.81,"h":385,"l":379.35,"n":11963,"o":380,"t":"2025-02-20T05:00:00Z","v":311473,"vw":381.287228},{"c":374.82,"h":384.095,"l":372.9275,"n":10230,"o":382.12,"t":"2025-02-21T05:00:00Z","v":272138,"vw":376.474766},{"c":379.27,"h":385.35,"l":370.02,"n":14110,"o":374.85,"t":"2025-02-24T05:00:00Z","v":395424,"vw":380.534462},{"c":380.83,"h":386.12,"l":375.11,"n":14350,"o":379.79,"t":"2025-02-25T05:00:00Z","v":519571,"vw":380.038745},{"c":384.98,"h":387.69,"l":377.57,"n":17893,"o":381.04,"t":"2025-02-26T05:00:00Z","v":660789,"vw":385.377745},{"c":373.06,"h":381.5,"l":362.705,"n":17629,"o":381.18,"t":"2025-02-27T05:00:00Z","v":531846,"vw":375.382744},{"c":377.34,"h":379.84,"l":369.405,"n":15713,"o":375.5,"t":"2025-02-28T05:00:00Z","v":699545,"vw":375.991368},{"c":371.79,"h":379.29,"l":369.8775,"n":15946,"o":378.81,"t":"2025-03-03T05:00:00Z","v":487026,"vw":372.397346},{"c":368.05,"h":373.24,"l":361.445,"n":18975,"o":368.4,"t":"2025-03-04T05:00:00Z","v":610189,"vw":367.462815},{"c":378.89,"h":382.475,"l":364.8,"n":18206,"o":364.8,"t":"2025-03-05T05:00:00Z","v":648196,"vw":377.620617},{"c":386.33,"h":394.66,"l":379.86,"n":19492,"o":381.85,"t":"2025-03-06T05:00:00Z","v":645708,"vw":385.278605},{"c":392.99,"h":396.67,"l":381.26,"n":16027,"o":384.09,"t":"2025-03-07T05:00:00Z","v":502098,"vw":391.322795},{"c":390.29,"h":399.99,"l":387.55,"n":19875,"o":389.55,"t":"2025-03-10T04:00:00Z","v":531708,"vw":392.934976},{"c":378.85,"h":392.45,"l":377.69,"n":18878,"o":392.45,"t":"2025-03-11T04:00:00Z","v":656503,"vw":382.372533},{"c":373.13,"h":381.725,"l":370.27,"n":13928,"o":380.82,"t":"2025-03-12T04:00:00Z","v":371935,"vw":374.017628},{"c":364.44,"h":376.452,"l":363.65,"n":17183,"o":371.11,"t":"2025-03-13T04:00:00Z","v":425247,"vw":366.86151},{"c":377.15,"h":379,"l":360.31,"n":14117,"o":367.9,"t":"2025-03-14T04:00:00Z","v":378958,"vw":374.75949},{"c":378.92,"h":383.99,"l":376.15,"n":13108,"o":376.15,"t":"2025-03-17T04:00:00Z","v":359797,"vw":379.178227},{"c":382.15,"h":382.23,"l":374.22,"n":13058,"o":377.87,"t":"2025-03-18T04:00:00Z","v":484915,"vw":379.785577},{"c":371.34,"h":381.795,"l":371.29,"n":16422,"o":381.17,"t":"2025-03-19T04:00:00Z","v":458671,"vw":373.333528},{"c":363.22,"h":371.415,"l":362.7701,"n":16627,"o":370.45,"t":"2025-03-20T04:00:00Z","v":462795,"vw":365.240095},{"c":365.46,"h":366.43,"l":355,"n":16598,"o":361.07,"t":"2025-03-21T04:00:00Z","v":865027,"vw":363.819583},{"c":373.3,"h":377.52,"l":366.79,"n":15522,"o":369.53,"t":"2025-03-24T04:00:00Z","v":383396,"vw":372.576315},{"c":368.53,"h":376.09,"l":365.91,"n":14820,"o":374.89,"t":"2025-03-25T04:00:00Z","v":456859,"vw":369.940541},{"c":367.79,"h":375.33,"l":364.595,"n":11797,"o":373.79,"t":"2025-03-26T04:00:00Z","v":280001,"vw":368.05622},{"c":370.59,"h":373.86,"l":363.51,"n":11309,"o":366.67,"t":"2025-03-27T04:00:00Z","v":343847,"vw":370.340776},{"c":362.16,"h":372.04,"l":360.61,"n":12472,"o":370.87,"t":"2025-03-28T04:00:00Z","v":277718,"vw":364.292176},{"c":368.57,"h":370.35,"l":355.52,"n":16071,"o":364.31,"t":"2025-03-31T04:00:00Z","v":513009,"vw":365.885446},{"c":356,"h":367.8001,"l":354.39,"n":17762,"o":367.39,"t":"2025-04-01T04:00:00Z","v":560996,"vw":357.617515},{"c":362.64,"h":363.3,"l":352.38,"n":17160,"o":352.42,"t":"2025-04-02T04:00:00Z","v":526417,"vw":359.381552},{"c":345.12,"h":353.76,"l":342.33,"n":26026,"o":350,"t":"2025-04-03T04:00:00Z","v":1014485,"vw":345.387721},{"c":324.92,"h":342.85,"l":321.4,"n":29469,"o":338.53,"t":"2025-04-04T04:00:00Z","v":933628,"vw":325.746693},{"c":325.8,"h":339.235,"l":308.84,"n":32421,"o":322.68,"t":"2025-04-07T04:00:00Z","v":1073802,"vw":324.359986},{"c":307.71,"h":340.59,"l":302.94,"n":30654,"o":340.59,"t":"2025-04-08T04:00:00Z","v":1161123,"vw":317.055361},{"c":336.52,"h":337.17,"l":297.14,"n":31839,"o":302.9,"t":"2025-04-09T04:00:00Z","v":1254325,"vw":321.740006},{"c":314.66,"h":325.79,"l":304.02,"n":26078,"o":324.09,"t":"2025-04-10T04:00:00Z","v":858230,"vw":314.531228},{"c":325.22,"h":326.37,"l":310,"n":17678,"o":317.92,"t":"2025-04-11T04:00:00Z","v":612020,"vw":322.375174},{"c":333.77,"h":335.57,"l":328.125,"n":13646,"o":332.74,"t":"2025-04-14T04:00:00Z","v":309708,"vw":332.996519},{"c":323.44,"h":333.94,"l":322.21,"n":14775,"o":332.37,"t":"2025-04-15T04:00:00Z","v":468269,"vw":324.912291},{"c":321.1,"h":329.345,"l":317.91,"n":12296,"o":323.23,"t":"2025-04-16T04:00:00Z","v":382738,"vw":321.346954},{"c":321.01,"h":324.485,"l":315.245,"n":12643,"o":320.85,"t":"2025-04-17T04:00:00Z","v":430177,"vw":321.44926},{"c":316.23,"h":321.1,"l":313.02,"n":16716,"o":317.6,"t":"2025-04-21T04:00:00Z","v":496887,"vw":316.182684},{"c":330.71,"h":332.62,"l":320.08,"n":16952,"o":320.08,"t":"2025-04-22T04:00:00Z","v":517361,"vw":329.230148},{"c":334.86,"h":352.91,"l":333.88,"n":19485,"o":348.25,"t":"2025-04-23T04:00:00Z","v":570027,"vw":338.557117},{"c":340.7,"h":341.77,"l":328.43,"n":14199,"o":335,"t":"2025-04-24T04:00:00Z","v":434689,"vw":339.312744},{"c":337.89,"h":339.78,"l":330.01,"n":11479,"o":336.57,"t":"2025-04-25T04:00:00Z","v":252623,"vw":336.85781},{"c":339.88,"h":345.22,"l":335.7,"n":11863,"o":341.15,"t":"2025-04-28T04:00:00Z","v":308163,"vw":339.566842},{"c":340.82,"h":344.955,"l":336.395,"n":13315,"o":337.46,"t":"2025-04-29T04:00:00Z","v":278025,"vw":341.489201},{"c":347.73,"h":348.1,"l":337.53,"n":17703,"o":340.12,"t":"2025-04-30T04:00:00Z","v":589819,"vw":345.605184},{"c":341.83,"h":351.01,"l":336.645,"n":18235,"o":343.94,"t":"2025-05-01T04:00:00Z","v":538444,"vw":343.651474},{"c":350.45,"h":358.285,"l":345.73,"n":18567,"o":348.42,"t":"2025-05-02T04:00:00Z","v":456590,"vw":350.577717},{"c":348.38,"h":353.64,"l":346.4,"n":20881,"o":348.74,"t":"2025-05-05T04:00:00Z","v":698015,"vw":349.966106},{"c":339.02,"h":345.87,"l":328.79,"n":30577,"o":341.96,"t":"2025-05-06T04:00:00Z","v":1025006,"vw":337.47566},{"c":345.46,"h":347.82,"l":337.09,"n":19792,"o":343.81,"t":"2025-05-07T04:00:00Z","v":739085,"vw":342.95718},{"c":350.88,"h":358.365,"l":344.11,"n":17704,"o":346.68,"t":"2025-05-08T04:00:00Z","v":518336,"vw":352.33938},{"c":344.06,"h":356.48,"l":343.15,"n":12318,"o":353.31,"t":"2025-05-09T04:00:00Z","v":355902,"vw":345.386045},{"c":366.67,"h":368.02,"l":354.79,"n":18989,"o":355.635,"t":"2025-05-12T04:00:00Z","v":634186,"vw":365.172968},{"c":359.02,"h":368,"l":357.75,"n":18352,"o":365.45,"t":"2025-05-13T04:00:00Z","v":481026,"vw":360.335551},{"c":345.38,"h":358.37,"l":344.825,"n":17553,"o":358.37,"t":"2025-05-14T04:00:00Z","v":621010,"vw":348.007172},{"c":351.6,"h":351.9,"l":336.34,"n":15883,"o":343.49,"t":"2025-05-15T04:00:00Z","v":533262,"vw":347.09697},{"c":359.48,"h":359.48,"l":348.66,"n":12164,"o":351.92,"t":"2025-05-16T04:00:00Z","v":364333,"vw":357.351938},{"c":358.53,"h":358.86,"l":354.015,"n":12807,"o":355.86,"t":"2025-05-19T04:00:00Z","v":392501,"vw":357.323199},{"c":362.1,"h":364.01,"l":356.52,"n":17079,"o":357.99,"t":"2025-05-20T04:00:00Z","v":694743,"vw":361.445566},{"c":347.36,"h":359.91,"l":346.7,"n":15432,"o":359.6,"t":"2025-05-21T04:00:00Z","v":766320,"vw":350.081858},{"c":348.46,"h":349.94,"l":343.78,"n":12838,"o":344.11,"t":"2025-05-22T04:00:00Z","v":435634,"vw":348.055688},{"c":346.37,"h":347.47,"l":340.33,"n":13755,"o":343.2,"t":"2025-05-23T04:00:00Z","v":412720,"vw":344.9802},{"c":358.36,"h":360.88,"l":350.825,"n":15459,"o":354.2,"t":"2025-05-27T04:00:00Z","v":626137,"vw":357.535857},{"c":354.59,"h":358.68,"l":354.11,"n":12951,"o":356.71,"t":"2025-05-28T04:00:00Z","v":383910,"vw":356.245369},{"c":355.3,"h":360.275,"l":353.32,"n":12430,"o":359.29,"t":"2025-05-29T04:00:00Z","v":341682,"vw":355.506265},{"c":349.24,"h":356.14,"l":344.04,"n":16825,"o":352.78,"t":"2025-05-30T04:00:00Z","v":869104,"vw":349.441071},{"c":343.68,"h":346.2775,"l":339.355,"n":13151,"o":345.66,"t":"2025-06-02T04:00:00Z","v":374904,"vw":343.76374},{"c":349.39,"h":350.16,"l":336.35,"n":12060,"o":343.72,"t":"2025-06-03T04:00:00Z","v":308481,"vw":347.553962},{"c":353.15,"h":354.92,"l":349.295,"n":11611,"o":350.54,"t":"2025-06-04T04:00:00Z","v":296649,"vw":353.12045},{"c":346.33,"h":353.58,"l":344.75,"n":14472,"o":353.58,"t":"2025-06-05T04:00:00Z","v":383378,"vw":347.138132},{"c":351.17,"h":352.95,"l":348.625,"n":12968,"o":349.93,"t":"2025-06-06T04:00:00Z","v":303897,"vw":350.577678},{"c":348.33,"h":354.63,"l":348.3,"n":14773,"o":353.15,"t":"2025-06-09T04:00:00Z","v":344746,"vw":350.351485},{"c":349.84,"h":356.705,"l":346.16,"n":27931,"o":350.72,"t":"2025-06-10T04:00:00Z","v":1025423,"vw":349.802294},{"c":346.05,"h":354.69,"l":346.05,"n":15046,"o":349.84,"t":"2025-06-11T04:00:00Z","v":459268,"vw":348.219443},{"c":349.57,"h":349.6,"l":341.51,"n":13382,"o":345.22,"t":"2025-06-12T04:00:00Z","v":393020,"vw":348.532887},{"c":342.3,"h":348.93,"l":341.22,"n":13540,"o":343.62,"t":"2025-06-13T04:00:00Z","v":347171,"vw":343.511563},{"c":347.81,"h":349.91,"l":339.69,"n":15200,"o":344.64,"t":"2025-06-16T04:00:00Z","v":294903,"vw":347.588143},{"c":341.1,"h":346.2699,"l":338.96,"n":12837,"o":343.34,"t":"2025-06-17T04:00:00Z","v":322335,"vw":341.891628},{"c":339.36,"h":343.6,"l":334,"n":13553,"o":340.26,"t":"2025-06-18T04:00:00Z","v":359907,"vw":340.066254},{"c":342.63,"h":343.83,"l":339.09,"n":15287,"o":341.76,"t":"2025-06-20T04:00:00Z","v":926234,"vw":342.450842},{"c":342.83,"h":344.61,"l":337.51,"n":15037,"o":339.82,"t":"2025-06-23T04:00:00Z","v":443945,"vw":341.746562},{"c":346.8,"h":349.25,"l":342.7875,"n":12995,"o":347.3,"t":"2025-06-24T04:00:00Z","v":403033,"vw":347.230742},{"c":350.01,"h":355.9525,"l":342.91,"n":13013,"o":345.68,"t":"2025-06-25T04:00:00Z","v":363307,"vw":350.152773},{"c":354.91,"h":358.895,"l":351.19,"n":20660,"o":352.14,"t":"2025-06-26T04:00:00Z","v":859430,"vw":355.300999},{"c":352.41,"h":358.06,"l":350.91,"n":16343,"o":357.62,"t":"2025-06-27T04:00:00Z","v":807503,"vw":353.527958},{"c":349.04,"h":353.59,"l":345.875,"n":12715,"o":352.19,"t":"2025-06-30T04:00:00Z","v":429414,"vw":349.335985},{"c":357.04,"h":366.675,"l":347.275,"n":16988,"o":347.82,"t":"2025-07-01T04:00:00Z","v":487674,"vw":356.340839},{"c":351.92,"h":361.84,"l":349.39,"n":17850,"o":357.99,"t":"2025-07-02T04:00:00Z","v":528343,"vw":352.321805},{"c":350.22,"h":354.13,"l":348.9,"n":9960,"o":352.3,"t":"2025-07-03T04:00:00Z","v":251699,"vw":350.72484},{"c":346.73,"h":350.605,"l":341.86,"n":14379,"o":349.25,"t":"2025-07-07T04:00:00Z","v":444894,"vw":346.03685},{"c":347.78,"h":356.07,"l":345.09,"n":15267,"o":346.73,"t":"2025-07-08T04:00:00Z","v":431552,"vw":348.631196},{"c":349.21,"h":350.91,"l":343.83,"n":11952,"o":347.92,"t":"2025-07-09T04:00:00Z","v":324480,"vw":348.373888},{"c":353.28,"h":360,"l":347.51,"n":12942,"o":349.88,"t":"2025-07-10T04:00:00Z","v":389496,"vw":354.490745},{"c":352.91,"h":357.23,"l":347.44,"n":14997,"o":350.35,"t":"2025-07-11T04:00:00Z","v":565056,"vw":353.544869},{"c":304.18,"h":326.57,"l":302.455,"n":68993,"o":317.525,"t":"2025-07-14T04:00:00Z","v":3292804,"vw":311.448077},{"c":289.56,"h":309.75,"l":287.02,"n":55988,"o":308.39,"t":"2025-07-15T04:00:00Z","v":2596123,"vw":294.090276},{"c":289.56,"h":291.485,"l":284.65,"n":30753,"o":291.16,"t":"2025-07-16T04:00:00Z","v":1383644,"vw":288.663971},{"c":296.92,"h":297.62,"l":288.45,"n":26161,"o":291.34,"t":"2025-07-17T04:00:00Z","v":1033702,"vw":294.846466},{"c":287.53,"h":299.5999,"l":285,"n":19941,"o":297.72,"t":"2025-07-18T04:00:00Z","v":717337,"vw":288.50112},{"c":281.66,"h":285.875,"l":279.615,"n":28859,"o":285,"t":"2025-07-21T04:00:00Z","v":1818464,"vw":283.299524},{"c":287.46,"h":291.62,"l":284.765,"n":35566,"o":285.12,"t":"2025-07-22T04:00:00Z","v":1939508,"vw":288.400375},{"c":295.63,"h":300.62,"l":290.765,"n":30288,"o":295.46,"t":"2025-07-23T04:00:00Z","v":1362352,"vw":295.817417},{"c":298.47,"h":305,"l":294.19,"n":23025,"o":294.33,"t":"2025-07-24T04:00:00Z","v":905036,"vw":299.963094},{"c":302.95,"h":304.44,"l":295.09,"n":27311,"o":297.59,"t":"2025-07-25T04:00:00Z","v":1039206,"vw":301.190575},{"c":302.36,"h":305.87,"l":299.475,"n":20321,"o":300.11,"t":"2025-07-28T04:00:00Z","v":788333,"vw":302.838185},{"c":303.19,"h":304.99,"l":299.9,"n":19571,"o":302.53,"t":"2025-07-29T04:00:00Z","v":823808,"vw":302.885489},{"c":299.07,"h":305.75,"l":297.38,"n":23497,"o":304.15,"t":"2025-07-30T04:00:00Z","v":1099355,"vw":300.987474},{"c":288.76,"h":300.76,"l":287.85,"n":26781,"o":295.01,"t":"2025-07-31T04:00:00Z","v":1374530,"vw":294.255717},{"c":290.31,"h":291.2,"l":280.67,"n":30781,"o":286.15,"t":"2025-08-01T04:00:00Z","v":1201347,"vw":287.170771},{"c":285.59,"h":289.6,"l":279.19,"n":30580,"o":279.795,"t":"2025-08-04T04:00:00Z","v":1285533,"vw":285.72367},{"c":281.19,"h":288.12,"l":279.5,"n":28147,"o":284.58,"t":"2025-08-05T04:00:00Z","v":1393584,"vw":281.716601},{"c":277.72,"h":281.861,"l":276,"n":20713,"o":280.42,"t":"2025-08-06T04:00:00Z","v":942703,"vw":278.557964},{"c":278,"h":281.12,"l":276,"n":17703,"o":281.01,"t":"2025-08-07T04:00:00Z","v":707887,"vw":278.042782},{"c":281.2,"h":281.2,"l":275.05,"n":17430,"o":277.69,"t":"2025-08-08T04:00:00Z","v":789182,"vw":279.407196},{"c":279.29,"h":283.16,"l":279.17,"n":15998,"o":282.48,"t":"2025-08-11T04:00:00Z","v":548007,"vw":280.762206},{"c":285.52,"h":285.52,"l":278.49,"n":16209,"o":281.34,"t":"2025-08-12T04:00:00Z","v":601988,"vw":284.175771},{"c":296.83,"h":296.89,"l":285.85,"n":16581,"o":286.43,"t":"2025-08-13T04:00:00Z","v":623116,"vw":293.72864},{"c":293.52,"h":295.34,"l":291.64,"n":19654,"o":294.81,"t":"2025-08-14T04:00:00Z","v":710932,"vw":293.531862},{"c":291.55,"h":296,"l":290.1,"n":12489,"o":295.5,"t":"2025-08-15T04:00:00Z","v":414543,"vw":292.278554},{"c":289.4,"h":293.97,"l":287.58,"n":16809,"o":289.68,"t":"2025-08-18T04:00:00Z","v":632495,"vw":291.26109},{"c":297.72,"h":298.37,"l":289.295,"n":15901,"o":290.5,"t":"2025-08-19T04:00:00Z","v":646082,"vw":296.602629},{"c":296.73,"h":299.34,"l":295,"n":15737,"o":296.36,"t":"2025-08-20T04:00:00Z","v":565645,"vw":296.679201},{"c":290.44,"h":295.97,"l":290.18,"n":15086,"o":295,"t":"2025-08-21T04:00:00Z","v":650586,"vw":291.524413},{"c":302.19,"h":304.44,"l":291.91,"n":15669,"o":293.88,"t":"2025-08-22T04:00:00Z","v":500287,"vw":302.055932},{"c":298.95,"h":302.09,"l":297.52,"n":17331,"o":301.35,"t":"2025-08-25T04:00:00Z","v":515449,"vw":298.846843},{"c":296.14,"h":300.18,"l":295.45,"n":14411,"o":299.315,"t":"2025-08-26T04:00:00Z","v":466032,"vw":296.541557},{"c":294.63,"h":299.04,"l":292.7,"n":13364,"o":295.21,"t":"2025-08-27T04:00:00Z","v":360955,"vw":295.415732},{"c":297.65,"h":297.72,"l":289.715,"n":17195,"o":295.69,"t":"2025-08-28T04:00:00Z","v":707197,"vw":294.935633},{"c":301.8,"h":302.94,"l":295.55,"n":18023,"o":296.87,"t":"2025-08-29T04:00:00Z","v":721644,"vw":301.13133},{"c":296.48,"h":302.42,"l":292.47,"n":17675,"o":299.325,"t":"2025-09-02T04:00:00Z","v":541513,"vw":295.47311},{"c":290.06,"h":298.74,"l":289.63,"n":14833,"o":294.42,"t":"2025-09-03T04:00:00Z","v":541212,"vw":291.35393},{"c":299.69,"h":300.35,"l":286.14,"n":21048,"o":289.46,"t":"2025-09-04T04:00:00Z","v":661680,"vw":297.203016},{"c":306.32,"h":309.3,"l":299.175,"n":17568,"o":300.6,"t":"2025-09-05T04:00:00Z","v":504607,"vw":306.004578},{"c":309.37,"h":310.23,"l":301.3,"n":18613,"o":304.12,"t":"2025-09-08T04:00:00Z","v":641231,"vw":307.525639},{"c":300.52,"h":310.8,"l":298.14,"n":22529,"o":309.79,"t":"2025-09-09T04:00:00Z","v":1083717,"vw":301.451633},{"c":293.03,"h":300.12,"l":288.9,"n":19442,"o":297.81,"t":"2025-09-10T04:00:00Z","v":865681,"vw":293.725478},{"c":302.45,"h":303.24,"l":295.12,"n":13093,"o":295.12,"t":"2025-09-11T04:00:00Z","v":383961,"vw":300.937485},{"c":295.39,"h":302.28,"l":294.96,"n":11901,"o":299.45,"t":"2025-09-12T04:00:00Z","v":326675,"vw":296.68519},{"c":299.04,"h":299.69,"l":295.195,"n":17284,"o":297.5,"t":"2025-09-15T04:00:00Z","v":539674,"vw":298.575119},{"c":303.08,"h":304.34,"l":296.61,"n":16866,"o":299.24,"t":"2025-09-16T04:00:00Z","v":515128,"vw":301.753644},{"c":303.68,"h":311.435,"l":300.925,"n":23573,"o":303.68,"t":"2025-09-17T04:00:00Z","v":1052779,"vw":304.799505},{"c":306.38,"h":309.565,"l":302.47,"n":17522,"o":305.4,"t":"2025-09-18T04:00:00Z","v":792737,"vw":306.390749},{"c":300.87,"h":307.93,"l":300.62,"n":19307,"o":307.93,"t":"2025-09-19T04:00:00Z","v":2012717,"vw":302.285302},{"c":302.48,"h":302.77,"l":295.11,"n":18086,"o":299.75,"t":"2025-09-22T04:00:00Z","v":746510,"vw":300.696094},{"c":299.22,"h":305.39,"l":299.02,"n":12430,"o":301.45,"t":"2025-09-23T04:00:00Z","v":474384,"vw":300.927841},{"c":292.65,"h":299.66,"l":290.77,"n":16379,"o":297.38,"t":"2025-09-24T04:00:00Z","v":702433,"vw":293.017643},{"c":287.79,"h":290.23,"l":285.68,"n":15290,"o":290.23,"t":"2025-09-25T04:00:00Z","v":470955,"vw":288.164851},{"c":291.71,"h":292.04,"l":284.52,"n":13317,"o":288.46,"t":"2025-09-26T04:00:00Z","v":396782,"vw":291.116572},{"c":289.43,"h":292.44,"l":286.59,"n":18446,"o":292.44,"t":"2025-09-29T04:00:00Z","v":626254,"vw":289.242946},{"c":299.81,"h":300.47,"l":287.66,"n":20612,"o":289.6,"t":"2025-09-30T04:00:00Z","v":848698,"vw":295.988086},{"c":319.81,"h":322.81,"l":299.625,"n":31766,"o":300.66,"t":"2025-10-01T04:00:00Z","v":1209598,"vw":317.445532},{"c":321.92,"h":327.86,"l":318.13,"n":20485,"o":318.68,"t":"2025-10-02T04:00:00Z","v":616692,"vw":321.989701},{"c":328.39,"h":333.4,"l":322.83,"n":20868,"o":323.95,"t":"2025-10-03T04:00:00Z","v":731945,"vw":329.467317},{"c":327.62,"h":330,"l":325.54,"n":14998,"o":327.5,"t":"2025-10-06T04:00:00Z","v":433041,"vw":327.999835},{"c":318.35,"h":331.28,"l":318.14,"n":16413,"o":328.35,"t":"2025-10-07T04:00:00Z","v":491244,"vw":321.425501},{"c":327.65,"h":330.48,"l":319.6,"n":19181,"o":321.16,"t":"2025-10-08T04:00:00Z","v":603923,"vw":327.447667},{"c":330.45,"h":331.13,"l":325.13,"n":18777,"o":327.3,"t":"2025-10-09T04:00:00Z","v":744545,"vw":329.071986},{"c":331,"h":336.73,"l":328.385,"n":31050,"o":330.47,"t":"2025-10-10T04:00:00Z","v":1647743,"vw":331.626455},{"c":336.33,"h":337.11,"l":329.02,"n":23775,"o":329.02,"t":"2025-10-13T04:00:00Z","v":755162,"vw":335.334467},{"c":333.14,"h":338.37,"l":331.87,"n":18989,"o":332.97,"t":"2025-10-14T04:00:00Z","v":649799,"vw":334.269906},{"c":332.41,"h":336,"l":329.79,"n":16320,"o":332.03,"t":"2025-10-15T04:00:00Z","v":581942,"vw":332.864087},{"c":334.87,"h":337.25,"l":323.46,"n":20737,"o":327.895,"t":"2025-10-16T04:00:00Z","v":731280,"vw":333.94864},{"c":334.59,"h":337.62,"l":328.65,"n":14032,"o":332.43,"t":"2025-10-17T04:00:00Z","v":446597,"vw":334.910086},{"c":343.18,"h":346.18,"l":334.41,"n":15872,"o":336.31,"t":"2025-10-20T04:00:00Z","v":601589,"vw":343.40783},{"c":349.23,"h":364.99,"l":347,"n":20146,"o":348.27,"t":"2025-10-21T04:00:00Z","v":642306,"vw":351.434011},{"c":348.67,"h":357.26,"l":346.96,"n":18308,"o":352.14,"t":"2025-10-22T04:00:00Z","v":573993,"vw":349.691202},{"c":355.68,"h":356.06,"l":346.72,"n":16800,"o":346.76,"t":"2025-10-23T04:00:00Z","v":544806,"vw":354.22503},{"c":359.5,"h":359.66,"l":352.77,"n":16384,"o":357.7,"t":"2025-10-24T04:00:00Z","v":545108,"vw":358.674047},{"c":351.75,"h":359.79,"l":351.75,"n":18809,"o":359.39,"t":"2025-10-27T04:00:00Z","v":520747,"vw":354.390338},{"c":345.95,"h":353.01,"l":345.02,"n":16097,"o":350.22,"t":"2025-10-28T04:00:00Z","v":467529,"vw":347.206055},{"c":343.47,"h":348.42,"l":342.225,"n":19528,"o":344.47,"t":"2025-10-29T04:00:00Z","v":528091,"vw":344.331194},{"c":342.9,"h":350.36,"l":342.27,"n":18196,"o":344.64,"t":"2025-10-30T04:00:00Z","v":603820,"vw":344.554238},{"c":349.6,"h":352.76,"l":340.09,"n":17590,"o":340.09,"t":"2025-10-31T04:00:00Z","v":606746,"vw":349.302361},{"c":345.59,"h":348.05,"l":341.07,"n":30779,"o":345.58,"t":"2025-11-03T05:00:00Z","v":852679,"vw":345.223911},{"c":367.34,"h":382.015,"l":350.65,"n":42199,"o":351.72,"t":"2025-11-04T05:00:00Z","v":1421389,"vw":370.596023},{"c":371.97,"h":374.73,"l":360.71,"n":28927,"o":366.55,"t":"2025-11-05T05:00:00Z","v":779086,"vw":370.439158},{"c":371.16,"h":374.07,"l":363.64,"n":31676,"o":369.69,"t":"2025-11-06T05:00:00Z","v":1144043,"vw":368.778336},{"c":371.69,"h":372.805,"l":364.925,"n":16904,"o":370.05,"t":"2025-11-07T05:00:00Z","v":408122,"vw":370.550018},{"c":376.57,"h":378.89,"l":372.6,"n":20558,"o":375.32,"t":"2025-11-10T05:00:00Z","v":511886,"vw":376.567988},{"c":386.14,"h":388.55,"l":377.9,"n":20675,"o":380,"t":"2025-11-11T05:00:00Z","v":536709,"vw":385.297518},{"c":387.37,"h":391.79,"l":382.91,"n":19869,"o":385.51,"t":"2025-11-12T05:00:00Z","v":502132,"vw":388.241193},{"c":379.3,"h":390.58,"l":379.07,"n":24620,"o":382.94,"t":"2025-11-13T05:00:00Z","v":636962,"vw":382.935096},{"c":379.4,"h":384.24,"l":374.41,"n":23000,"o":375.81,"t":"2025-11-14T05:00:00Z","v":630732,"vw":380.897514},{"c":377.98,"h":383.94,"l":374.975,"n":22919,"o":378.97,"t":"2025-11-17T05:00:00Z","v":563780,"vw":378.534147},{"c":376.63,"h":380.955,"l":372.27,"n":16339,"o":379.95,"t":"2025-11-18T05:00:00Z","v":446024,"vw":377.425399},{"c":376.25,"h":377.605,"l":371.57,"n":16994,"o":375.37,"t":"2025-11-19T05:00:00Z","v":585854,"vw":375.526188},{"c":378.62,"h":384.35,"l":374.56,"n":16684,"o":380.89,"t":"2025-11-20T05:00:00Z","v":361964,"vw":378.73491},{"c":393.99,"h":396.54,"l":378.53,"n":20974,"o":378.53,"t":"2025-11-21T05:00:00Z","v":596624,"vw":391.887684},{"c":399.54,"h":402.23,"l":390.87,"n":25781,"o":394.04,"t":"2025-11-24T05:00:00Z","v":1108608,"vw":399.011415},{"c":412.54,"h":414.15,"l":400.17,"n":19861,"o":403.07,"t":"2025-11-25T05:00:00Z","v":574676,"vw":411.206445},{"c":407.14,"h":410.065,"l":400.4475,"n":20698,"o":409.33,"t":"2025-11-26T05:00:00Z","v":628613,"vw":405.139204},{"c":403.42,"h":409.79,"l":401.66,"n":9017,"o":409.69,"t":"2025-11-28T05:00:00Z","v":211044,"vw":403.74268},{"c":397.79,"h":404.32,"l":397.47,"n":15098,"o":402.28,"t":"2025-12-01T05:00:00Z","v":413243,"vw":399.419603},{"c":398.62,"h":401.3,"l":393.21,"n":16034,"o":394.53,"t":"2025-12-02T05:00:00Z","v":442759,"vw":398.845379},{"c":397.62,"h":403.8,"l":397.11,"n":14247,"o":402.06,"t":"2025-12-03T05:00:00Z","v":468917,"vw":399.733266},{"c":396.37,"h":397.62,"l":386.09,"n":19200,"o":397.62,"t":"2025-12-04T05:00:00Z","v":626545,"vw":394.373946},{"c":394.81,"h":399.85,"l":392.7949,"n":17500,"o":396.72,"t":"2025-12-05T05:00:00Z","v":468793,"vw":395.140019},{"c":392.75,"h":395.46,"l":387.19,"n":22296,"o":392.39,"t":"2025-12-08T05:00:00Z","v":675857,"vw":393.116578},{"c":386.16,"h":395.05,"l":385.08,"n":16712,"o":392.46,"t":"2025-12-09T05:00:00Z","v":413862,"vw":387.705446},{"c":395.82,"h":397.55,"l":387.24,"n":19440,"o":387.24,"t":"2025-12-10T05:00:00Z","v":541077,"vw":394.004857},{"c":392.21,"h":396.81,"l":387.28,"n":22372,"o":395.9,"t":"2025-12-11T05:00:00Z","v":565750,"vw":391.5425},{"c":385.33,"h":393.14,"l":382.64,"n":20160,"o":393.14,"t":"2025-12-12T05:00:00Z","v":620241,"vw":386.325351},{"c":385.42,"h":390,"l":379.925,"n":22207,"o":389.8,"t":"2025-12-15T05:00:00Z","v":699296,"vw":384.269449},{"c":378.53,"h":389.1,"l":372.93,"n":22252,"o":386.22,"t":"2025-12-16T05:00:00Z","v":672520,"vw":377.637306},{"c":377.12,"h":383.54,"l":375.45,"n":17670,"o":379.29,"t":"2025-12-17T05:00:00Z","v":504369,"vw":377.738126},{"c":376.31,"h":381.52,"l":373.845,"n":19663,"o":377.26,"t":"2025-12-18T05:00:00Z","v":593376,"vw":376.425966},{"c":378.03,"h":378.03,"l":372.17,"n":21632,"o":375.45,"t":"2025-12-19T05:00:00Z","v":1910722,"vw":377.450549},{"c":384.14,"h":385.69,"l":379.785,"n":16965,"o":382.69,"t":"2025-12-22T05:00:00Z","v":471143,"vw":383.992374},{"c":383.21,"h":383.86,"l":380.78,"n":13898,"o":383.04,"t":"2025-12-23T05:00:00Z","v":346260,"vw":382.709293},{"c":384.83,"h":385.585,"l":381.06,"n":6031,"o":383.75,"t":"2025-12-24T05:00:00Z","v":116068,"vw":384.429696},{"c":386.06,"h":386.6,"l":383.76,"n":9835,"o":385.18,"t":"2025-12-26T05:00:00Z","v":231488,"vw":385.546732},{"c":385.1,"h":389.16,"l":383.365,"n":12922,"o":387.05,"t":"2025-12-29T05:00:00Z","v":365468,"vw":385.442103},{"c":383.99,"h":387.4,"l":380.91,"n":13372,"o":383.69,"t":"2025-12-30T05:00:00Z","v":267905,"vw":383.18948},{"c":379.83,"h":385.365,"l":379.44,"n":10717,"o":384.55,"t":"2025-12-31T05:00:00Z","v":217599,"vw":380.839036},{"c":381.96,"h":382.54,"l":373.54,"n":14373,"o":379.15,"t":"2026-01-02T05:00:00Z","v":461781,"vw":380.400202},{"c":394.97,"h":395.44,"l":380.3,"n":19917,"o":381.96,"t":"2026-01-05T05:00:00Z","v":433316,"vw":392.818225},{"c":400.54,"h":408.67,"l":394.38,"n":19855,"o":394.38,"t":"2026-01-06T05:00:00Z","v":466111,"vw":401.097253},{"c":399.41,"h":404.23,"l":394.74,"n":17841,"o":399.58,"t":"2026-01-07T05:00:00Z","v":553792,"vw":399.285762},{"c":396.65,"h":400.07,"l":394.9,"n":14396,"o":396,"t":"2026-01-08T05:00:00Z","v":413586,"vw":397.019099},{"c":396.75,"h":400.54,"l":393.195,"n":17173,"o":398.55,"t":"2026-01-09T05:00:00Z","v":493562,"vw":396.883397},{"c":393.68,"h":400.54,"l":390.91,"n":13609,"o":397.79,"t":"2026-01-12T05:00:00Z","v":331869,"vw":394.205433},{"c":394.03,"h":401.74,"l":383.07,"n":27687,"o":394.95,"t":"2026-01-13T05:00:00Z","v":770283,"vw":393.518659},{"c":393.2,"h":398.8499,"l":391.64,"n":15795,"o":394.03,"t":"2026-01-14T05:00:00Z","v":518018,"vw":394.147059},{"c":394.59,"h":397.07,"l":389.245,"n":15457,"o":393.2,"t":"2026-01-15T05:00:00Z","v":392990,"vw":394.251553},{"c":387.37,"h":393.88,"l":384.82,"n":15765,"o":391.44,"t":"2026-01-16T05:00:00Z","v":550754,"vw":387.713871},{"c":383.86,"h":387.61,"l":376.48,"n":18425,"o":379.98,"t":"2026-01-20T05:00:00Z","v":395052,"vw":384.232072},{"c":396.71,"h":399.56,"l":383.01,"n":18547,"o":385.77,"t":"2026-01-21T05:00:00Z","v":518950,"vw":394.099871},{"c":400.42,"h":400.97,"l":397.025,"n":18734,"o":397.36,"t":"2026-01-22T05:00:00Z","v":521256,"vw":399.591712},{"c":392.31,"h":401.1,"l":386.11,"n":18670,"o":399.44,"t":"2026-01-23T05:00:00Z","v":581388,"vw":392.968067},{"c":390.9,"h":396.58,"l":389.71,"n":11203,"o":391.82,"t":"2026-01-26T05:00:00Z","v":308467,"vw":392.074169},{"c":390.09,"h":391.65,"l":386.94,"n":13857,"o":387.87,"t":"2026-01-27T05:00:00Z","v":367891,"vw":389.956473},{"c":385.03,"h":388.655,"l":379.9,"n":15619,"o":387.85,"t":"2026-01-28T05:00:00Z","v":382817,"vw":384.630863},{"c":375.18,"h":382.585,"l":371.36,"n":25832,"o":382.2,"t":"2026-01-29T05:00:00Z","v":673165,"vw":374.811913},{"c":370.72,"h":376.41,"l":367.12,"n":24235,"o":371.21,"t":"2026-01-30T05:00:00Z","v":865220,"vw":370.199295},{"c":379.31,"h":379.56,"l":368.23,"n":18993,"o":368.23,"t":"2026-02-02T05:00:00Z","v":532899,"vw":376.210072},{"c":378.95,"h":386.85,"l":375.555,"n":26422,"o":378.1,"t":"2026-02-03T05:00:00Z","v":907742,"vw":379.179135},{"c":384.33,"h":389.82,"l":379.22,"n":23336,"o":382.5,"t":"2026-02-04T05:00:00Z","v":688489,"vw":384.867561},{"c":376.89,"h":385.73,"l":373.4,"n":22390,"o":382.88,"t":"2026-02-05T05:00:00Z","v":697433,"vw":377.477954},{"c":381.29,"h":383.885,"l":369.4,"n":25209,"o":377.18,"t":"2026-02-06T05:00:00Z","v":785343,"vw":380.807477},{"c":328.14,"h":344.9714,"l":326.24,"n":64053,"o":332.29,"t":"2026-02-09T05:00:00Z","v":2554286,"vw":334.443605},{"c":327.02,"h":334.69,"l":322.88,"n":75345,"o":327.82,"t":"2026-02-10T05:00:00Z","v":3754470,"vw":327.116017},{"c":329.2,"h":337.825,"l":322.54,"n":64363,"o":326.86,"t":"2026-02-11T05:00:00Z","v":4046126,"vw":330.907863},{"c":319.83,"h":331.43,"l":305.35,"n":73997,"o":328.685,"t":"2026-02-12T05:00:00Z","v":3478657,"vw":316.166048},{"c":323.37,"h":325.87,"l":314.09,"n":48153,"o":322.22,"t":"2026-02-13T05:00:00Z","v":2532396,"vw":322.411578},{"c":321.43,"h":322.99,"l":308.88,"n":42799,"o":322.99,"t":"2026-02-17T05:00:00Z","v":2012494,"vw":316.333128},{"c":327.53,"h":328.48,"l":317.1455,"n":35773,"o":320.11,"t":"2026-02-18T05:00:00Z","v":1423154,"vw":326.201301},{"c":328.66,"h":330.57,"l":322.93,"n":30174,"o":324.42,"t":"2026-02-19T05:00:00Z","v":1310357,"vw":327.254688},{"c":333.33,"h":334.69,"l":322.86,"n":28086,"o":327.03,"t":"2026-02-20T05:00:00Z","v":1355562,"vw":332.012512},{"c":327.78,"h":335.65,"l":327.78,"n":25941,"o":329,"t":"2026-02-23T05:00:00Z","v":876152,"vw":329.648868},{"c":326.3,"h":331.97,"l":321.99,"n":32015,"o":329.22,"t":"2026-02-24T05:00:00Z","v":1371073,"vw":326.656206},{"c":319.44,"h":327.28,"l":316.01,"n":32389,"o":327.28,"t":"2026-02-25T05:00:00Z","v":1033413,"vw":319.826486},{"c":322.83,"h":322.98,"l":314.395,"n":31872,"o":321.14,"t":"2026-02-26T05:00:00Z","v":1233589,"vw":320.560096},{"c":319.38,"h":322.1,"l":315.5,"n":37014,"o":318.92,"t":"2026-02-27T05:00:00Z","v":2117712,"vw":318.619612},{"c":307.23,"h":314.45,"l":306.52,"n":34084,"o":313.11,"t":"2026-03-02T05:00:00Z","v":1261039,"vw":308.858029},{"c":312.14,"h":313.08,"l":300.955,"n":29230,"o":304.46,"t":"2026-03-03T05:00:00Z","v":1255856,"vw":309.378186},{"c":319.04,"h":319.59,"l":310.44,"n":32744,"o":310.44,"t":"2026-03-04T05:00:00Z","v":1246791,"vw":317.243003},{"c":315.59,"h":323.29,"l":313.89,"n":37798,"o":314.87,"t":"2026-03-05T05:00:00Z","v":1710979,"vw":318.289492},{"c":302.54,"h":314.14,"l":302.44,"n":33469,"o":311.65,"t":"2026-03-06T05:00:00Z","v":1205506,"vw":305.687703},{"c":305.67,"h":307.74,"l":296.1,"n":29491,"o":299.65,"t":"2026-03-09T04:00:00Z","v":926787,"vw":302.606841},{"c":299.63,"h":307.67,"l":297.59,"n":24757,"o":304.29,"t":"2026-03-10T04:00:00Z","v":979870,"vw":300.900056},{"c":297.54,"h":304.7,"l":295.02,"n":23857,"o":301,"t":"2026-03-11T04:00:00Z","v":732845,"vw":297.67521},{"c":283.32,"h":296.8936,"l":283.27,"n":34763,"o":293.54,"t":"2026-03-12T04:00:00Z","v":1350032,"vw":287.788494},{"c":286.57,"h":288.85,"l":282.77,"n":30806,"o":285.48,"t":"2026-03-13T04:00:00Z","v":975794,"vw":285.735491},{"c":290.02,"h":294.11,"l":284.075,"n":23115,"o":286,"t":"2026-03-16T04:00:00Z","v":713163,"vw":289.526397},{"c":296.99,"h":300.28,"l":292.15,"n":32582,"o":292.81,"t":"2026-03-17T04:00:00Z","v":1500623,"vw":297.418092},{"c":295.05,"h":299.48,"l":291.33,"n":24295,"o":299.48,"t":"2026-03-18T04:00:00Z","v":962880,"vw":295.576411},{"c":299.57,"h":302.16,"l":293.77,"n":31757,"o":293.77,"t":"2026-03-19T04:00:00Z","v":1224120,"vw":298.944737},{"c":298.99,"h":303.44,"l":298.2173,"n":31555,"o":300,"t":"2026-03-20T04:00:00Z","v":1980772,"vw":299.791192},{"c":301.81,"h":307,"l":299.365,"n":27755,"o":303.65,"t":"2026-03-23T04:00:00Z","v":963206,"vw":302.645897},{"c":301.92,"h":305.42,"l":295.9,"n":23513,"o":297.79,"t":"2026-03-24T04:00:00Z","v":671198,"vw":302.376233},{"c":302.32,"h":307.79,"l":294.945,"n":30394,"o":303.62,"t":"2026-03-25T04:00:00Z","v":1117153,"vw":302.532469},{"c":300.56,"h":308.28,"l":300.11,"n":27823,"o":300.72,"t":"2026-03-26T04:00:00Z","v":926136,"vw":302.361068},{"c":289.16,"h":300.31,"l":288.45,"n":27284,"o":300.31,"t":"2026-03-27T04:00:00Z","v":848611,"vw":290.208542},{"c":293.37,"h":295.329,"l":290.16,"n":23596,"o":292.91,"t":"2026-03-30T04:00:00Z","v":786921,"vw":293.50845},{"c":297.8,"h":302.01,"l":294.27,"n":33987,"o":297.78,"t":"2026-03-31T04:00:00Z","v":1270287,"vw":297.800736},{"c":299.89,"h":305.98,"l":297.39,"n":30984,"o":301.93,"t":"2026-04-01T04:00:00Z","v":912071,"vw":300.521377},{"c":304.24,"h":306.535,"l":293.34,"n":22734,"o":295.37,"t":"2026-04-02T04:00:00Z","v":727463,"vw":301.871627},{"c":304.09,"h":307.86,"l":301.24,"n":19233,"o":307.52,"t":"2026-04-06T04:00:00Z","v":652574,"vw":304.317438},{"c":307.38,"h":308.14,"l":299.555,"n":26056,"o":302.98,"t":"2026-04-07T04:00:00Z","v":757719,"vw":305.480629},{"c":318.53,"h":322.98,"l":311.62,"n":28174,"o":315.425,"t":"2026-04-08T04:00:00Z","v":1006446,"vw":319.063337},{"c":317.65,"h":319.57,"l":310,"n":23904,"o":316.5,"t":"2026-04-09T04:00:00Z","v":883692,"vw":317.187076},{"c":320,"h":321.57,"l":316.8,"n":22309,"o":319.57,"t":"2026-04-10T04:00:00Z","v":857216,"vw":319.698752},{"c":324.68,"h":325.11,"l":316.24,"n":24333,"o":318.82,"t":"2026-04-13T04:00:00Z","v":908155,"vw":321.852762},{"c":330.98,"h":333.47,"l":323.47,"n":21852,"o":325.84,"t":"2026-04-14T04:00:00Z","v":749917,"vw":331.144893},{"c":326.2,"h":333.68,"l":324.63,"n":20266,"o":333.06,"t":"2026-04-15T04:00:00Z","v":673595,"vw":328.28948},{"c":319.04,"h":327,"l":317.41,"n":20931,"o":322.84,"t":"2026-04-16T04:00:00Z","v":733756,"vw":320.961501},{"c":327.77,"h":329.555,"l":318.96,"n":16901,"o":321.04,"t":"2026-04-17T04:00:00Z","v":439474,"vw":326.834375},{"c":335.61,"h":335.71,"l":324.27,"n":23985,"o":326.78,"t":"2026-04-20T04:00:00Z","v":749165,"vw":333.052501},{"c":335.23,"h":346.78,"l":334.82,"n":29130,"o":337.62,"t":"2026-04-21T04:00:00Z","v":999676,"vw":338.98284},{"c":334.38,"h":337.69,"l":329.34,"n":20270,"o":336.58,"t":"2026-04-22T04:00:00Z","v":719679,"vw":333.239364},{"c":311.2,"h":324.33,"l":302,"n":37732,"o":324.33,"t":"2026-04-23T04:00:00Z","v":1452793,"vw":310.327791},{"c":309.87,"h":315.885,"l":307.32,"n":25649,"o":307.32,"t":"2026-04-24T04:00:00Z","v":869962,"vw":311.899052},{"c":299.79,"h":311.3712,"l":299.72,"n":34855,"o":307.53,"t":"2026-04-27T04:00:00Z","v":1155742,"vw":301.802694},{"c":300.73,"h":303.58,"l":296.27,"n":31965,"o":301.51,"t":"2026-04-28T04:00:00Z","v":1072607,"vw":300.447872},{"c":292.13,"h":302.41,"l":287.19,"n":37220,"o":299.36,"t":"2026-04-29T04:00:00Z","v":1269924,"vw":291.456025},{"c":309.23,"h":309.57,"l":294.68,"n":33913,"o":294.68,"t":"2026-04-30T04:00:00Z","v":1173746,"vw":306.293933},{"c":307.12,"h":312.2,"l":304.275,"n":26546,"o":310.8,"t":"2026-05-01T04:00:00Z","v":782043,"vw":307.017792},{"c":301.88,"h":307.83,"l":298.91,"n":30325,"o":304.6,"t":"2026-05-04T04:00:00Z","v":1025682,"vw":302.336206},{"c":342.75,"h":347.99,"l":334.01,"n":54151,"o":338.09,"t":"2026-05-05T04:00:00Z","v":2131540,"vw":339.944343},{"c":349.53,"h":353.53,"l":341.185,"n":47994,"o":344,"t":"2026-05-06T04:00:00Z","v":1865642,"vw":348.697644},{"c":350.49,"h":355.98,"l":341.58,"n":45031,"o":350.965,"t":"2026-05-07T04:00:00Z","v":2015023,"vw":347.452417},{"c":355.13,"h":356.99,"l":339.15,"n":42499,"o":349.12,"t":"2026-05-08T04:00:00Z","v":1814372,"vw":350.947179},{"c":348.07,"h":357.45,"l":345.26,"n":33333,"o":357.45,"t":"2026-05-11T04:00:00Z","v":1074702,"vw":349.826221},{"c":352.21,"h":353.165,"l":342.7,"n":36023,"o":349.95,"t":"2026-05-12T04:00:00Z","v":1264205,"vw":350.258838},{"c":334.93,"h":350.66,"l":333.11,"n":33269,"o":350.27,"t":"2026-05-13T04:00:00Z","v":1234048,"vw":338.843029},{"c":333.21,"h":340.95,"l":331.69,"n":32246,"o":335.07,"t":"2026-05-14T04:00:00Z","v":1089794,"vw":334.591143},{"c":329.22,"h":333.94,"l":328.21,"n":24364,"o":328.21,"t":"2026-05-15T04:00:00Z","v":856632,"vw":330.656651},{"c":332.19,"h":337.88,"l":329.27,"n":26932,"o":330.28,"t":"2026-05-18T04:00:00Z","v":833893,"vw":333.174509},{"c":333.26,"h":338.93,"l":329.15,"n":26522,"o":332.13,"t":"2026-05-19T04:00:00Z","v":781286,"vw":333.922967},{"c":341.32,"h":342.05,"l":323.85,"n":30568,"o":335.25,"t":"2026-05-20T04:00:00Z","v":904484,"vw":339.327313},{"c":340.99,"h":342.99,"l":334.34,"n":18282,"o":339.93,"t":"2026-05-21T04:00:00Z","v":656132,"vw":340.592127},{"c":342.37,"h":346.57,"l":338,"n":18665,"o":343.25,"t":"2026-05-22T04:00:00Z","v":478157,"vw":341.887234},{"c":338.64,"h":343.775,"l":334.18,"n":20282,"o":338.15,"t":"2026-05-26T04:00:00Z","v":594873,"vw":339.973961},{"c":342.18,"h":346.85,"l":339.73,"n":19470,"o":341.39,"t":"2026-05-27T04:00:00Z","v":654711,"vw":342.710445},{"c":366.67,"h":367.615,"l":348,"n":38364,"o":349.61,"t":"2026-05-28T04:00:00Z","v":1442395,"vw":363.670199},{"c":383.57,"h":385.29,"l":366,"n":48157,"o":367.24,"t":"2026-05-29T04:00:00Z","v":3020108,"vw":381.510133},{"c":378.16,"h":383.7,"l":371.0401,"n":41265,"o":382.79,"t":"2026-06-01T04:00:00Z","v":1529767,"vw":375.838853},{"c":371.93,"h":375.245,"l":367.88,"n":24752,"o":372.49,"t":"2026-06-02T04:00:00Z","v":665788,"vw":371.642992},{"c":379.77,"h":380,"l":364.42,"n":26771,"o":368.29,"t":"2026-06-03T04:00:00Z","v":920580,"vw":376.443725},{"c":376.47,"h":384.99,"l":375.565,"n":31817,"o":377.06,"t":"2026-06-04T04:00:00Z","v":953080,"vw":378.548265},{"c":365.36,"h":376.35,"l":363.61,"n":23324,"o":372.68,"t":"2026-06-05T04:00:00Z","v":676828,"vw":366.86741},{"c":363.34,"h":377.51,"l":362.86,"n":23199,"o":370.13,"t":"2026-06-08T04:00:00Z","v":790172,"vw":364.878194},{"c":371.15,"h":377.25,"l":367.13,"n":29988,"o":367.94,"t":"2026-06-09T04:00:00Z","v":1038998,"vw":372.7616},{"c":363.18,"h":377.5,"l":363.18,"n":20380,"o":370.03,"t":"2026-06-10T04:00:00Z","v":515771,"vw":367.248109},{"c":359.74,"h":364.705,"l":354.42,"n":26690,"o":364.21,"t":"2026-06-11T04:00:00Z","v":837155,"vw":359.993249},{"c":355.53,"h":365,"l":354.78,"n":23162,"o":359.82,"t":"2026-06-12T04:00:00Z","v":781134,"vw":356.894058},{"c":357.76,"h":360.08,"l":353.63,"n":20491,"o":358.42,"t":"2026-06-15T04:00:00Z","v":653618,"vw":357.364511},{"c":360.54,"h":367.96,"l":354.11,"n":26861,"o":358.34,"t":"2026-06-16T04:00:00Z","v":1055569,"vw":360.650826},{"c":357,"h":366.14,"l":351.77,"n":25041,"o":364.6,"t":"2026-06-17T04:00:00Z","v":979008,"vw":358.502075},{"c":355.44,"h":360.65,"l":353.56,"n":22826,"o":358.97,"t":"2026-06-18T04:00:00Z","v":1460964,"vw":355.914516},{"c":358.25,"h":360.24,"l":353.53,"n":24040,"o":355.9,"t":"2026-06-22T04:00:00Z","v":821871,"vw":356.72391},{"c":357.2,"h":365.77,"l":354.405,"n":23416,"o":360.11,"t":"2026-06-23T04:00:00Z","v":843515,"vw":357.81532},{"c":369.18,"h":377.1699,"l":362.24,"n":27905,"o":362.24,"t":"2026-06-24T04:00:00Z","v":928466,"vw":370.216023},{"c":376.89,"h":380.625,"l":370.52,"n":26760,"o":372.42,"t":"2026-06-25T04:00:00Z","v":936794,"vw":376.800926},{"c":374.41,"h":379.73,"l":369.44,"n":30111,"o":377.94,"t":"2026-06-26T04:00:00Z","v":2032716,"vw":374.247273},{"c":368.87,"h":375.87,"l":366.27,"n":28484,"o":375.87,"t":"2026-06-29T04:00:00Z","v":981448,"vw":369.174118},{"c":375.04,"h":377.86,"l":364.44,"n":28257,"o":372.32,"t":"2026-06-30T04:00:00Z","v":1480268,"vw":373.178603},{"c":378.13,"h":382.345,"l":371.74,"n":27214,"o":374.89,"t":"2026-07-01T04:00:00Z","v":928268,"vw":378.344066},{"c":379.29,"h":380,"l":372.97,"n":23340,"o":378.5,"t":"2026-07-02T04:00:00Z","v":749230,"vw":377.156117},{"c":378.89,"h":380.35,"l":369.45,"n":20939,"o":369.835,"t":"2026-07-06T04:00:00Z","v":771990,"vw":377.660178},{"c":374.93,"h":383.52,"l":374.27,"n":25713,"o":380,"t":"2026-07-07T04:00:00Z","v":806925,"vw":376.570865},{"c":368.13,"h":374.485,"l":367.055,"n":24686,"o":370.7,"t":"2026-07-08T04:00:00Z","v":838318,"vw":369.75265},{"c":377.13,"h":381.32,"l":371.23,"n":19433,"o":371.74,"t":"2026-07-09T04:00:00Z","v":533064,"vw":377.075458},{"c":376.43,"h":380.32,"l":373.15,"n":18175,"o":380.17,"t":"2026-07-10T04:00:00Z","v":500069,"vw":377.466486},{"c":373.22,"h":377.1,"l":370.7,"n":18237,"o":372.16,"t":"2026-07-13T04:00:00Z","v":470710,"vw":373.506172},{"c":376.39,"h":377.96,"l":368.92,"n":22025,"o":371.49,"t":"2026-07-14T04:00:00Z","v":717356,"vw":375.820272},{"c":374.92,"h":381.31,"l":373.81,"n":19846,"o":377.26,"t":"2026-07-15T04:00:00Z","v":567742,"vw":376.610373},{"c":378.19,"h":380.9099,"l":371.29,"n":23377,"o":373.8,"t":"2026-07-16T04:00:00Z","v":760714,"vw":376.610388},{"c":368.98,"h":378.9,"l":367.5,"n":21882,"o":374.08,"t":"2026-07-17T04:00:00Z","v":573789,"vw":370.372609},{"c":357.54,"h":367.865,"l":357.04,"n":24970,"o":367.48,"t":"2026-07-20T04:00:00Z","v":857690,"vw":359.259192},{"c":367.55,"h":374.01,"l":345.205,"n":31607,"o":346,"t":"2026-07-21T04:00:00Z","v":1170192,"vw":365.844909},{"c":370.82,"h":372.23,"l":360.96,"n":28808,"o":367.55,"t":"2026-07-22T04:00:00Z","v":956870,"vw":369.589169},{"c":382.41,"h":389.99,"l":375.05,"n":32667,"o":378.94,"t":"2026-07-23T04:00:00Z","v":1458901,"vw":381.789265},{"c":374.68,"h":384.23,"l":372.51,"n":26802,"o":381.97,"t":"2026-07-24T04:00:00Z","v":819369,"vw":375.876272},{"c":371.2,"h":375.97,"l":367.67,"n":23435,"o":372.69,"t":"2026-07-27T04:00:00Z","v":803968,"vw":371.667461},{"c":383.9,"h":387.42,"l":375.06,"n":27193,"o":375.09,"t":"2026-07-28T04:00:00Z","v":919481,"vw":383.288172},{"c":379.48,"h":391.866,"l":377.37,"n":28037,"o":387.7,"t":"2026-07-29T04:00:00Z","v":723259,"vw":381.495364},{"c":380.3,"h":382.7,"l":370.3955,"n":24694,"o":375.99,"t":"2026-07-30T04:00:00Z","v":783271,"vw":378.615075},{"c":377.31,"h":385,"l":370.755,"n":24824,"o":382.78,"t":"2026-07-31T04:00:00Z","v":715416,"vw":377.26958},{"c":374.74,"h":381.345,"l":373.53,"n":35445,"o":381.345,"t":"2026-08-03T04:00:00Z","v":1162545,"vw":375.818373},{"c":396.08,"h":402.18,"l":379.5,"n":44107,"o":383.39,"t":"2026-08-04T04:00:00Z","v":2000253,"vw":393.163663},{"c":400,"h":402.48,"l":390.75,"n":35848,"o":398.86,"t":"2026-08-05T04:00:00Z","v":1104779,"vw":399.030281},{"c":399.7,"h":400.23,"l":388.74,"n":27795,"o":397.94,"t":"2026-08-06T04:00:00Z","v":892527,"vw":396.813612},{"c":406.86,"h":407.88,"l":397.09,"n":24985,"o":400.6,"t":"2026-08-07T04:00:00Z","v":888770,"vw":404.475908},{"c":411.77,"h":413.34,"l":402.63,"n":27315,"o":405.77,"t":"2026-08-10T04:00:00Z","v":826858,"vw":411.260293},{"c":415,"h":415.63,"l":408.205,"n":21210,"o":408.95,"t":"2026-08-11T04:00:00Z","v":669968,"vw":413.493108},{"c":416.15,"h":416.6225,"l":404.77,"n":23326,"o":404.77,"t":"2026-08-12T04:00:00Z","v":737044,"vw":414.966408},{"c":413.51,"h":420.26,"l":408.78,"n":22874,"o":412.63,"t":"2026-08-13T04:00:00Z","v":688757,"vw":415.017025},{"c":412.17,"h":415.77,"l":408.69,"n":15374,"o":414.955,"t":"2026-08-14T04:00:00Z","v":387776,"vw":411.930433},{"c":407.74,"h":411.905,"l":402.0063,"n":20455,"o":408.48,"t":"2026-08-17T04:00:00Z","v":609016,"vw":407.812898},{"c":401.25,"h":409.61,"l":400.9,"n":22063,"o":407.24,"t":"2026-08-18T04:00:00Z","v":739895,"vw":403.348458},{"c":415.84,"h":419.37,"l":404.185,"n":28228,"o":405.73,"t":"2026-08-19T04:00:00Z","v":1091937,"vw":415.30915},{"c":404.69,"h":421.737,"l":403.43,"n":32967,"o":410,"t":"2026-08-20T04:00:00Z","v":1082493,"vw":411.6615},{"c":410.7,"h":412.95,"l":396,"n":26471,"o":400.64,"t":"2026-08-21T04:00:00Z","v":817168,"vw":407.838684},{"c":410.75,"h":411.2,"l":401.6,"n":22048,"o":406.45,"t":"2026-08-24T04:00:00Z","v":600504,"vw":409.142526},{"c":414.44,"h":414.9,"l":407.12,"n":20130,"o":412.24,"t":"2026-08-25T04:00:00Z","v":631976,"vw":413.823182},{"c":414.17,"h":418.48,"l":406.87,"n":15039,"o":409.75,"t":"2026-08-26T04:00:00Z","v":426823,"vw":414.686202},{"c":421.26,"h":426.22,"l":417.195,"n":22410,"o":420,"t":"2026-08-27T04:00:00Z","v":741899,"vw":422.13307},{"c":414.69,"h":422.5,"l":412.38,"n":18331,"o":417.8,"t":"2026-08-28T04:00:00Z","v":435273,"vw":415.366946},{"c":414.63,"h":415.83,"l":405.99,"n":20564,"o":405.99,"t":"2026-08-31T04:00:00Z","v":680317,"vw":413.627093},{"c":405.84,"h":424.46,"l":404.24,"n":21250,"o":415.31,"t":"2026-09-01T04:00:00Z","v":517260,"vw":406.776994},{"c":412.2,"h":416.58,"l":404.51,"n":20403,"o":404.56,"t":"2026-09-02T04:00:00Z","v":621644,"vw":411.722693},{"c":413.56,"h":418.555,"l":404.51,"n":20165,"o":415.91,"t":"2026-09-03T04:00:00Z","v":438490,"vw":412.387851},{"c":409.38,"h":412.1,"l":402.83,"n":16649,"o":408.66,"t":"2026-09-04T04:00:00Z","v":352260,"vw":409.033012},{"c":402.91,"h":407.42,"l":399.72,"n":17875,"o":405.33,"t":"2026-09-08T04:00:00Z","v":419707,"vw":403.641735},{"c":404.81,"h":411.86,"l":400.95,"n":24718,"o":403.83,"t":"2026-09-09T04:00:00Z","v":755394,"vw":406.335573},{"c":401.64,"h":403.49,"l":392.95,"n":21443,"o":397.57,"t":"2026-09-10T04:00:00Z","v":572761,"vw":401.070897},{"c":408.34,"h":410.11,"l":403.77,"n":20083,"o":406.47,"t":"2026-09-11T04:00:00Z","v":487263,"vw":407.919935},{"c":410.01,"h":411.66,"l":402.125,"n":20426,"o":411.66,"t":"2026-09-14T04:00:00Z","v":728900,"vw":407.280989},{"c":417.09,"h":421.23,"l":411.885,"n":28265,"o":413.98,"t":"2026-09-15T04:00:00Z","v":825417,"vw":417.408396},{"c":418.64,"h":424.73,"l":415.935,"n":25887,"o":417.86,"t":"2026-09-16T04:00:00Z","v":710942,"vw":419.816912},{"c":429.72,"h":431.775,"l":422.055,"n":22848,"o":424,"t":"2026-09-17T04:00:00Z","v":689042,"vw":429.12796},{"c":421.63,"h":430.635,"l":420.8,"n":22930,"o":429.23,"t":"2026-09-18T04:00:00Z","v":1035869,"vw":423.183632},{"c":423.92,"h":427.76,"l":420.75,"n":23073,"o":425.8,"t":"2026-09-21T04:00:00Z","v":782586,"vw":423.586668},{"c":425.74,"h":433.09,"l":422.83,"n":23877,"o":424.13,"t":"2026-09-22T04:00:00Z","v":648544,"vw":427.224978},{"c":420.57,"h":430,"l":420,"n":20763,"o":428.17,"t":"2026-09-23T04:00:00Z","v":743766,"vw":422.664308},{"c":430.3,"h":436.34,"l":418,"n":32048,"o":418.33,"t":"2026-09-24T04:00:00Z","v":1028418,"vw":430.197163},{"c":433.54,"h":435.93,"l":425.665,"n":27427,"o":428.71,"t":"2026-09-25T04:00:00Z","v":662601,"vw":432.745546},{"c":442.94,"h":445.48,"l":423.89,"n":33126,"o":427.27,"t":"2026-09-28T04:00:00Z","v":981675,"vw":439.851528},{"c":443.26,"h":444.41,"l":437.88,"n":25654,"o":441.46,"t":"2026-09-29T04:00:00Z","v":625829,"vw":441.928708},{"c":439.39,"h":448.21,"l":439.19,"n":24568,"o":443.26,"t":"2026-09-30T04:00:00Z","v":666200,"vw":441.86417},{"c":425.53,"h":438.03,"l":424.7,"n":27832,"o":437.21,"t":"2026-10-01T04:00:00Z","v":811098,"vw":428.947713},{"c":425.21,"h":433.34,"l":423.44,"n":24165,"o":426.78,"t":"2026-10-02T04:00:00Z","v":625807,"vw":426.189082},{"c":440.12,"h":440.79,"l":423.03,"n":29450,"o":425.61,"t":"2026-10-05T04:00:00Z","v":1007682,"vw":435.1414},{"c":436.43,"h":454.54,"l":431.615,"n":37105,"o":445.74,"t":"2026-10-06T04:00:00Z","v":1057036,"vw":437.869139},{"c":435.99,"h":440.37,"l":427.41,"n":29070,"o":436,"t":"2026-10-07T04:00:00Z","v":770992,"vw":434.809527},{"c":429.13,"h":432.46,"l":421.61,"n":31221,"o":431.7,"t":"2026-10-08T04:00:00Z","v":1044120,"vw":426.870767},{"c":433.77,"h":437.53,"l":428.19,"n":27646,"o":429.2,"t":"2026-10-09T04:00:00Z","v":1119772,"vw":434.273157},{"c":432.1,"h":435.07,"l":426.5,"n":28788,"o":433.73,"t":"2026-10-12T04:00:00Z","v":913679,"vw":430.978214},{"c":429.17,"h":436.525,"l":422.825,"n":30195,"o":435,"t":"2026-10-13T04:00:00Z","v":1066934,"vw":428.735355},{"c":436.61,"h":441.8888,"l":429.895,"n":29921,"o":430.88,"t":"2026-10-14T04:00:00Z","v":901791,"vw":437.16713},{"c":444.15,"h":449.12,"l":435.79,"n":30607,"o":440.37,"t":"2026-10-15T04:00:00Z","v":1008912,"vw":444.063393},{"c":436.95,"h":448.39,"l":431.99,"n":28000,"o":444.48,"t":"2026-10-16T04:00:00Z","v":902185,"vw":436.936893},{"c":434.27,"h":441.275,"l":433.265,"n":17713,"o":436.545,"t":"2026-10-19T04:00:00Z","v":469061,"vw":434.941112},{"c":442.83,"h":448.03,"l":427.97,"n":26451,"o":434.365,"t":"2026-10-20T04:00:00Z","v":777071,"vw":443.056555},{"c":457.47,"h":459.63,"l":435.07,"n":33209,"o":436.9,"t":"2026-10-21T04:00:00Z","v":952796,"vw":455.646079},{"c":455.59,"h":465.36,"l":449.0875,"n":41109,"o":459.48,"t":"2026-10-22T04:00:00Z","v":1267868,"vw":455.205383}],"volatilityBars":[{"c":423.62,"h":427.76,"l":422.997,"n":847,"o":425.8,"t":"2026-09-21T13:30:00Z","v":42676,"vw":424.659437},{"c":424.75,"h":424.75,"l":421.05,"n":1056,"o":424.36,"t":"2026-09-21T13:45:00Z","v":40396,"vw":423.057995},{"c":422.5287,"h":424.7,"l":421.84,"n":856,"o":424.25,"t":"2026-09-21T14:00:00Z","v":19360,"vw":423.185649},{"c":421.395,"h":422.585,"l":421.39,"n":499,"o":421.7,"t":"2026-09-21T14:15:00Z","v":16009,"vw":421.989679},{"c":421.385,"h":422.17,"l":420.75,"n":668,"o":421.38,"t":"2026-09-21T14:30:00Z","v":14341,"vw":421.473013},{"c":422.565,"h":423.36,"l":421,"n":771,"o":421.19,"t":"2026-09-21T14:45:00Z","v":17729,"vw":422.168186},{"c":422.83,"h":423.12,"l":421.7,"n":784,"o":422.16,"t":"2026-09-21T15:00:00Z","v":20255,"vw":422.131745},{"c":423.54,"h":424.46,"l":422.49,"n":580,"o":422.49,"t":"2026-09-21T15:15:00Z","v":11849,"vw":423.626411},{"c":423.51,"h":424.2,"l":423.27,"n":722,"o":423.61,"t":"2026-09-21T15:30:00Z","v":28054,"vw":423.833792},{"c":423.445,"h":423.73,"l":422.88,"n":575,"o":423.51,"t":"2026-09-21T15:45:00Z","v":11410,"vw":423.350003},{"c":424.725,"h":424.98,"l":423.68,"n":640,"o":423.84,"t":"2026-09-21T16:00:00Z","v":22915,"vw":424.129673},{"c":423.47,"h":424.785,"l":423.42,"n":460,"o":424.54,"t":"2026-09-21T16:15:00Z","v":8076,"vw":423.946604},{"c":422.595,"h":423.99,"l":422.11,"n":631,"o":423.46,"t":"2026-09-21T16:30:00Z","v":13507,"vw":423.409149},{"c":423.04,"h":423.3,"l":422.275,"n":539,"o":422.49,"t":"2026-09-21T16:45:00Z","v":9632,"vw":422.663542},{"c":422.78,"h":422.905,"l":422.01,"n":879,"o":422.785,"t":"2026-09-21T17:00:00Z","v":37021,"vw":422.212306},{"c":423.56,"h":423.56,"l":422.75,"n":582,"o":422.875,"t":"2026-09-21T17:15:00Z","v":14163,"vw":423.043845},{"c":424.085,"h":424.085,"l":422.94,"n":525,"o":423.31,"t":"2026-09-21T17:30:00Z","v":11878,"vw":423.496113},{"c":423.59,"h":424.45,"l":423.48,"n":680,"o":424.09,"t":"2026-09-21T17:45:00Z","v":15736,"vw":423.720289},{"c":424.98,"h":425.42,"l":423.545,"n":725,"o":423.59,"t":"2026-09-21T18:00:00Z","v":18055,"vw":424.359196},{"c":424.59,"h":425.21,"l":424.515,"n":434,"o":424.985,"t":"2026-09-21T18:15:00Z","v":9787,"vw":424.852885},{"c":424.61,"h":425.26,"l":423.93,"n":813,"o":424.6,"t":"2026-09-21T18:30:00Z","v":17072,"vw":424.590376},{"c":423.61,"h":425.515,"l":423.325,"n":1061,"o":425.25,"t":"2026-09-21T18:45:00Z","v":23051,"vw":424.192126},{"c":423.725,"h":424.725,"l":423.56,"n":867,"o":424.06,"t":"2026-09-21T19:00:00Z","v":17353,"vw":424.161419},{"c":423.26,"h":423.74,"l":423.01,"n":934,"o":423.725,"t":"2026-09-21T19:15:00Z","v":19720,"vw":423.351165},{"c":423,"h":423.415,"l":422.74,"n":1349,"o":423.31,"t":"2026-09-21T19:30:00Z","v":32256,"vw":423.051835},{"c":424.06,"h":424.54,"l":422.69,"n":3952,"o":422.88,"t":"2026-09-21T19:45:00Z","v":119611,"vw":423.848516},{"c":423.92,"h":423.92,"l":423.92,"n":75,"o":423.92,"t":"2026-09-21T20:00:00Z","v":166438,"vw":423.92},{"c":423,"h":423.01,"l":423,"n":19,"o":423.01,"t":"2026-09-21T20:15:00Z","v":500,"vw":423.000897},{"c":425.345,"h":426.67,"l":422.83,"n":403,"o":424.13,"t":"2026-09-22T13:30:00Z","v":18139,"vw":424.848485},{"c":426.62,"h":426.72,"l":424.27,"n":481,"o":424.94,"t":"2026-09-22T13:45:00Z","v":7096,"vw":425.680394},{"c":428.32,"h":428.9999,"l":425.665,"n":712,"o":426.23,"t":"2026-09-22T14:00:00Z","v":32900,"vw":427.040445},{"c":428.45,"h":429.28,"l":426.47,"n":805,"o":428.29,"t":"2026-09-22T14:15:00Z","v":40012,"vw":427.740832},{"c":428.41,"h":429.47,"l":427.88,"n":570,"o":428.45,"t":"2026-09-22T14:30:00Z","v":12806,"vw":428.916165},{"c":429.775,"h":429.955,"l":427.82,"n":518,"o":428.25,"t":"2026-09-22T14:45:00Z","v":12770,"vw":428.894138},{"c":431.25,"h":431.25,"l":429.56,"n":807,"o":429.635,"t":"2026-09-22T15:00:00Z","v":21988,"vw":430.283519},{"c":431.44,"h":432.28,"l":431.1,"n":683,"o":431.1,"t":"2026-09-22T15:15:00Z","v":7847,"vw":431.73077},{"c":432.3,"h":432.3,"l":430.95,"n":776,"o":431.49,"t":"2026-09-22T15:30:00Z","v":20954,"vw":431.469839},{"c":432.58,"h":433.055,"l":432.145,"n":624,"o":432.3,"t":"2026-09-22T15:45:00Z","v":7339,"vw":432.536804},{"c":432.645,"h":433.09,"l":432.36,"n":601,"o":432.7,"t":"2026-09-22T16:00:00Z","v":16580,"vw":432.517743},{"c":429.9,"h":432.92,"l":429.74,"n":991,"o":432.645,"t":"2026-09-22T16:15:00Z","v":26044,"vw":431.351719},{"c":428.62,"h":429.95,"l":428.5,"n":823,"o":429.85,"t":"2026-09-22T16:30:00Z","v":15918,"vw":428.952371},{"c":428.72,"h":429.15,"l":428.22,"n":629,"o":428.57,"t":"2026-09-22T16:45:00Z","v":10204,"vw":428.736617},{"c":427.085,"h":429.025,"l":426.14,"n":804,"o":428.72,"t":"2026-09-22T17:00:00Z","v":11834,"vw":427.669815},{"c":427.935,"h":428.33,"l":426.53,"n":816,"o":427.26,"t":"2026-09-22T17:15:00Z","v":16416,"vw":427.306196},{"c":427.6508,"h":428.01,"l":427.2125,"n":735,"o":428.005,"t":"2026-09-22T17:30:00Z","v":15860,"vw":427.594373},{"c":429.41,"h":429.41,"l":427.35,"n":490,"o":427.71,"t":"2026-09-22T17:45:00Z","v":11123,"vw":428.361215},{"c":428.9,"h":429.09,"l":428.14,"n":538,"o":429.01,"t":"2026-09-22T18:00:00Z","v":7290,"vw":428.61864},{"c":427.62,"h":428.91,"l":426.78,"n":753,"o":428.57,"t":"2026-09-22T18:15:00Z","v":9723,"vw":428.076089},{"c":426.94,"h":427.4172,"l":426.855,"n":477,"o":427.21,"t":"2026-09-22T18:30:00Z","v":4906,"vw":427.110497},{"c":426.57,"h":427.2,"l":426.27,"n":793,"o":426.97,"t":"2026-09-22T18:45:00Z","v":17016,"vw":426.881597},{"c":425.93,"h":426.57,"l":425.385,"n":998,"o":426.56,"t":"2026-09-22T19:00:00Z","v":18198,"vw":425.992058},{"c":425.45,"h":426.045,"l":425.19,"n":1494,"o":425.79,"t":"2026-09-22T19:15:00Z","v":34735,"vw":425.592361},{"c":425.15,"h":425.65,"l":424.99,"n":1590,"o":425.17,"t":"2026-09-22T19:30:00Z","v":34830,"vw":425.294222},{"c":425.7,"h":426.23,"l":425,"n":4053,"o":425.305,"t":"2026-09-22T19:45:00Z","v":90685,"vw":425.619747},{"c":425.74,"h":425.74,"l":425.6,"n":87,"o":425.6,"t":"2026-09-22T20:00:00Z","v":120416,"vw":425.739897},{"c":423.66,"h":430,"l":423.39,"n":607,"o":428.17,"t":"2026-09-23T13:30:00Z","v":24446,"vw":426.433779},{"c":427.39,"h":428.75,"l":423.66,"n":685,"o":423.66,"t":"2026-09-23T13:45:00Z","v":20391,"vw":425.580038},{"c":427.99,"h":429.2999,"l":425.67,"n":831,"o":427.44,"t":"2026-09-23T14:00:00Z","v":26519,"vw":427.379471},{"c":425.945,"h":428.42,"l":425.455,"n":754,"o":428.01,"t":"2026-09-23T14:15:00Z","v":22726,"vw":426.6258},{"c":423.31,"h":426.53,"l":423.26,"n":935,"o":426.07,"t":"2026-09-23T14:30:00Z","v":23680,"vw":424.680765},{"c":425.12,"h":425.12,"l":422.855,"n":646,"o":423.335,"t":"2026-09-23T14:45:00Z","v":21618,"vw":423.633229},{"c":425.42,"h":426.38,"l":424.34,"n":509,"o":424.84,"t":"2026-09-23T15:00:00Z","v":11396,"vw":425.123803},{"c":424.065,"h":425.61,"l":424.065,"n":512,"o":425.1,"t":"2026-09-23T15:15:00Z","v":14867,"vw":425.059693},{"c":424.095,"h":424.73,"l":423.35,"n":633,"o":423.6607,"t":"2026-09-23T15:30:00Z","v":23792,"vw":424.194063},{"c":423.78,"h":425.28,"l":423.61,"n":518,"o":424.425,"t":"2026-09-23T15:45:00Z","v":17984,"vw":424.300413},{"c":424.88,"h":424.89,"l":422.9201,"n":487,"o":423.62,"t":"2026-09-23T16:00:00Z","v":8023,"vw":423.709253},{"c":423.99,"h":424.6,"l":423.94,"n":426,"o":424.22,"t":"2026-09-23T16:15:00Z","v":7498,"vw":424.163657},{"c":424.03,"h":424.66,"l":423.57,"n":358,"o":423.7,"t":"2026-09-23T16:30:00Z","v":6867,"vw":424.100429},{"c":423.35,"h":424.08,"l":422.745,"n":466,"o":424.03,"t":"2026-09-23T16:45:00Z","v":10348,"vw":423.633442},{"c":423.23,"h":423.38,"l":422.1696,"n":511,"o":423.35,"t":"2026-09-23T17:00:00Z","v":8620,"vw":422.932101},{"c":423,"h":423.72,"l":422.74,"n":454,"o":422.99,"t":"2026-09-23T17:15:00Z","v":7770,"vw":423.238122},{"c":422.555,"h":423.25,"l":422.005,"n":526,"o":423.24,"t":"2026-09-23T17:30:00Z","v":10838,"vw":422.568263},{"c":422.335,"h":422.505,"l":421.825,"n":343,"o":422.39,"t":"2026-09-23T17:45:00Z","v":7748,"vw":422.205482},{"c":422.94,"h":423.33,"l":421.79,"n":574,"o":422.09,"t":"2026-09-23T18:00:00Z","v":9765,"vw":422.532983},{"c":422.63,"h":423.9,"l":422.345,"n":605,"o":422.51,"t":"2026-09-23T18:15:00Z","v":20230,"vw":422.966039},{"c":421,"h":422.81,"l":421,"n":648,"o":422.68,"t":"2026-09-23T18:30:00Z","v":10329,"vw":421.687601},{"c":421.95,"h":421.95,"l":420.62,"n":642,"o":420.96,"t":"2026-09-23T18:45:00Z","v":10428,"vw":421.275172},{"c":421.21,"h":421.8375,"l":420.905,"n":483,"o":421.8375,"t":"2026-09-23T19:00:00Z","v":10670,"vw":421.289249},{"c":421.015,"h":421.6,"l":420,"n":1010,"o":421.5,"t":"2026-09-23T19:15:00Z","v":32061,"vw":420.465605},{"c":421.27,"h":421.745,"l":420.79,"n":1145,"o":420.79,"t":"2026-09-23T19:30:00Z","v":21191,"vw":421.133156},{"c":420.98,"h":422.02,"l":420.31,"n":4636,"o":421.395,"t":"2026-09-23T19:45:00Z","v":107234,"vw":421.19623},{"c":420.57,"h":420.98,"l":420.57,"n":68,"o":420.93,"t":"2026-09-23T20:00:00Z","v":165061,"vw":420.574661},{"c":420.57,"h":420.57,"l":420.57,"n":1,"o":420.57,"t":"2026-09-23T20:15:00Z","v":2223,"vw":420.57},{"c":428.695,"h":428.93,"l":418,"n":875,"o":418.33,"t":"2026-09-24T13:30:00Z","v":41409,"vw":423.074213},{"c":432.25,"h":433.11,"l":427.05,"n":1440,"o":429.1,"t":"2026-09-24T13:45:00Z","v":62455,"vw":430.268568},{"c":435.01,"h":436.34,"l":430.35,"n":1585,"o":432.18,"t":"2026-09-24T14:00:00Z","v":59389,"vw":433.240988},{"c":430.515,"h":435.66,"l":430.515,"n":1076,"o":435.02,"t":"2026-09-24T14:15:00Z","v":34571,"vw":433.032383},{"c":431.79,"h":433.08,"l":430.51,"n":866,"o":430.515,"t":"2026-09-24T14:30:00Z","v":20507,"vw":432.046048},{"c":429.315,"h":432.04,"l":428.18,"n":829,"o":431.69,"t":"2026-09-24T14:45:00Z","v":22265,"vw":430.129153},{"c":428.615,"h":429.31,"l":427.68,"n":1003,"o":429.31,"t":"2026-09-24T15:00:00Z","v":22810,"vw":428.379582},{"c":427.97,"h":430.01,"l":427.41,"n":850,"o":429.15,"t":"2026-09-24T15:15:00Z","v":17923,"vw":428.217458},{"c":428.495,"h":429.45,"l":427.83,"n":1170,"o":427.83,"t":"2026-09-24T15:30:00Z","v":30508,"vw":428.857531},{"c":428.335,"h":428.97,"l":428.01,"n":686,"o":428.45,"t":"2026-09-24T15:45:00Z","v":12373,"vw":428.447558},{"c":427.01,"h":428.295,"l":426.625,"n":969,"o":428.17,"t":"2026-09-24T16:00:00Z","v":23517,"vw":427.477442},{"c":429.095,"h":430,"l":427,"n":1353,"o":427,"t":"2026-09-24T16:15:00Z","v":44463,"vw":428.623803},{"c":427.86,"h":429.37,"l":427.8525,"n":793,"o":429.37,"t":"2026-09-24T16:30:00Z","v":20107,"vw":428.443407},{"c":427.305,"h":428.1199,"l":427.06,"n":1013,"o":427.75,"t":"2026-09-24T16:45:00Z","v":16367,"vw":427.643542},{"c":427.52,"h":428.035,"l":426.72,"n":817,"o":427.305,"t":"2026-09-24T17:00:00Z","v":12944,"vw":427.417694},{"c":427.77,"h":428.52,"l":427.58,"n":708,"o":427.635,"t":"2026-09-24T17:15:00Z","v":11880,"vw":427.970872},{"c":427.185,"h":427.85,"l":426.65,"n":837,"o":427.77,"t":"2026-09-24T17:30:00Z","v":13045,"vw":427.120812},{"c":427.85,"h":427.85,"l":426.85,"n":720,"o":427.13,"t":"2026-09-24T17:45:00Z","v":11992,"vw":427.218182},{"c":429.98,"h":430.62,"l":427.82,"n":1300,"o":428.025,"t":"2026-09-24T18:00:00Z","v":52143,"vw":429.275726},{"c":430.64,"h":431.1539,"l":429.465,"n":974,"o":429.9825,"t":"2026-09-24T18:15:00Z","v":29166,"vw":429.963208},{"c":430.8825,"h":431.26,"l":429.74,"n":813,"o":430.71,"t":"2026-09-24T18:30:00Z","v":16060,"vw":430.414425},{"c":432.5653,"h":432.79,"l":430.55,"n":1034,"o":431.14,"t":"2026-09-24T18:45:00Z","v":24825,"vw":431.763508},{"c":432.19,"h":433.46,"l":431.42,"n":1444,"o":432.68,"t":"2026-09-24T19:00:00Z","v":49693,"vw":431.980061},{"c":433.29,"h":434.42,"l":431.945,"n":1316,"o":431.945,"t":"2026-09-24T19:15:00Z","v":30071,"vw":433.546438},{"c":432.45,"h":433.43,"l":431.41,"n":1821,"o":433.25,"t":"2026-09-24T19:30:00Z","v":45331,"vw":432.286839},{"c":430.55,"h":433.23,"l":430.41,"n":5526,"o":432.5,"t":"2026-09-24T19:45:00Z","v":139069,"vw":431.746371},{"c":430.3,"h":430.55,"l":430.3,"n":72,"o":430.55,"t":"2026-09-24T20:00:00Z","v":157299,"vw":430.301809},{"c":429.9242,"h":429.9242,"l":429.9242,"n":1,"o":429.9242,"t":"2026-09-24T22:30:00Z","v":78,"vw":429.9242},{"c":430.5,"h":430.51,"l":430.5,"n":5,"o":430.51,"t":"2026-09-25T13:15:00Z","v":157,"vw":430.50537},{"c":427.15,"h":429.85,"l":426.19,"n":598,"o":428.71,"t":"2026-09-25T13:30:00Z","v":18355,"vw":428.205724},{"c":428.67,"h":428.67,"l":425.71,"n":1067,"o":427.42,"t":"2026-09-25T13:45:00Z","v":23204,"vw":427.520456},{"c":428.205,"h":428.81,"l":425.665,"n":909,"o":428.415,"t":"2026-09-25T14:00:00Z","v":27787,"vw":427.431101},{"c":429.9525,"h":430.51,"l":427.495,"n":734,"o":428.428,"t":"2026-09-25T14:15:00Z","v":23313,"vw":429.004619},{"c":428.65,"h":429.48,"l":428.135,"n":359,"o":429.48,"t":"2026-09-25T14:30:00Z","v":4345,"vw":428.825338},{"c":430.43,"h":430.43,"l":428.96,"n":419,"o":429.11,"t":"2026-09-25T14:45:00Z","v":6812,"vw":429.471825},{"c":431.395,"h":431.5978,"l":430.3,"n":482,"o":430.65,"t":"2026-09-25T15:00:00Z","v":6897,"vw":430.858994},{"c":432.23,"h":432.71,"l":431.23,"n":1238,"o":431.65,"t":"2026-09-25T15:15:00Z","v":27616,"vw":431.964836},{"c":431.655,"h":432.88,"l":431.58,"n":995,"o":432.88,"t":"2026-09-25T15:30:00Z","v":17630,"vw":432.339936},{"c":431.62,"h":432.19,"l":431.42,"n":1208,"o":431.67,"t":"2026-09-25T15:45:00Z","v":26598,"vw":431.845484},{"c":433.15,"h":433.835,"l":431.62,"n":1104,"o":431.62,"t":"2026-09-25T16:00:00Z","v":22200,"vw":433.236819},{"c":432.54,"h":433.555,"l":432.35,"n":747,"o":433.41,"t":"2026-09-25T16:15:00Z","v":9980,"vw":432.87325},{"c":433.96,"h":434.03,"l":431.38,"n":868,"o":432.585,"t":"2026-09-25T16:30:00Z","v":13902,"vw":433.042148},{"c":433.51,"h":433.82,"l":432.97,"n":1002,"o":433.82,"t":"2026-09-25T16:45:00Z","v":17057,"vw":433.414765},{"c":434.475,"h":434.58,"l":433.28,"n":733,"o":433.405,"t":"2026-09-25T17:00:00Z","v":10827,"vw":433.978556},{"c":434.91,"h":435.19,"l":433.6,"n":1388,"o":434.47,"t":"2026-09-25T17:15:00Z","v":33308,"vw":434.57878},{"c":434.785,"h":435.48,"l":434.445,"n":1027,"o":435,"t":"2026-09-25T17:30:00Z","v":18359,"vw":434.883448},{"c":434.94,"h":435.305,"l":434.08,"n":1053,"o":434.87,"t":"2026-09-25T17:45:00Z","v":17810,"vw":434.43315},{"c":435.52,"h":435.88,"l":434.575,"n":688,"o":434.72,"t":"2026-09-25T18:00:00Z","v":10211,"vw":435.140822},{"c":434.81,"h":435.84,"l":434.54,"n":819,"o":435.62,"t":"2026-09-25T18:15:00Z","v":13891,"vw":435.28356},{"c":434.9,"h":435.395,"l":434.52,"n":1182,"o":435.03,"t":"2026-09-25T18:30:00Z","v":39296,"vw":434.84213},{"c":434.845,"h":435.93,"l":434.3875,"n":1143,"o":434.83,"t":"2026-09-25T18:45:00Z","v":18471,"vw":435.186128},{"c":434.615,"h":435.04,"l":434.105,"n":839,"o":435.04,"t":"2026-09-25T19:00:00Z","v":11584,"vw":434.485772},{"c":432.87,"h":434.455,"l":432.83,"n":960,"o":434.31,"t":"2026-09-25T19:15:00Z","v":18153,"vw":433.680196},{"c":433.81,"h":434,"l":432.56,"n":1102,"o":432.56,"t":"2026-09-25T19:30:00Z","v":15430,"vw":433.391456},{"c":433.64,"h":434.82,"l":433.14,"n":3500,"o":433.835,"t":"2026-09-25T19:45:00Z","v":78100,"vw":434.00838},{"c":433.54,"h":433.54,"l":433.54,"n":94,"o":433.54,"t":"2026-09-25T20:00:00Z","v":121766,"vw":433.54},{"c":431.57,"h":432.17,"l":423.89,"n":993,"o":427.27,"t":"2026-09-28T13:30:00Z","v":52755,"vw":429.373453},{"c":432.92,"h":432.92,"l":429.845,"n":1389,"o":431.265,"t":"2026-09-28T13:45:00Z","v":42566,"vw":430.592348},{"c":432.785,"h":434.79,"l":432.04,"n":871,"o":433.13,"t":"2026-09-28T14:00:00Z","v":34311,"vw":433.519418},{"c":432.98,"h":433.965,"l":432.6,"n":720,"o":432.805,"t":"2026-09-28T14:15:00Z","v":15801,"vw":433.317114},{"c":435.9,"h":435.9,"l":432.815,"n":791,"o":432.82,"t":"2026-09-28T14:30:00Z","v":17555,"vw":434.134227},{"c":435.56,"h":436,"l":434.47,"n":749,"o":435.57,"t":"2026-09-28T14:45:00Z","v":13677,"vw":435.320145},{"c":436.455,"h":436.915,"l":435.43,"n":942,"o":435.515,"t":"2026-09-28T15:00:00Z","v":21306,"vw":436.212746},{"c":434.96,"h":436.62,"l":434.7,"n":876,"o":436.48,"t":"2026-09-28T15:15:00Z","v":17616,"vw":435.748145},{"c":434.91,"h":435.25,"l":434.4,"n":647,"o":434.71,"t":"2026-09-28T15:30:00Z","v":9567,"vw":434.844107},{"c":435.9,"h":436.29,"l":434.87,"n":634,"o":434.95,"t":"2026-09-28T15:45:00Z","v":14221,"vw":435.522476},{"c":436.6,"h":436.6,"l":435.97,"n":764,"o":436.23,"t":"2026-09-28T16:00:00Z","v":12045,"vw":436.228191},{"c":438.77,"h":439.0548,"l":436.82,"n":861,"o":436.83,"t":"2026-09-28T16:15:00Z","v":26014,"vw":437.785562},{"c":437.9,"h":438.88,"l":437.69,"n":714,"o":438.51,"t":"2026-09-28T16:30:00Z","v":13055,"vw":438.432582},{"c":438.8,"h":439.045,"l":437.13,"n":796,"o":438.1,"t":"2026-09-28T16:45:00Z","v":18746,"vw":438.323201},{"c":440.07,"h":440.7,"l":438.41,"n":739,"o":438.605,"t":"2026-09-28T17:00:00Z","v":13838,"vw":439.07017},{"c":440.58,"h":440.76,"l":439.37,"n":768,"o":439.71,"t":"2026-09-28T17:15:00Z","v":17839,"vw":440.264653},{"c":439.74,"h":441.33,"l":439.365,"n":1259,"o":440.31,"t":"2026-09-28T17:30:00Z","v":27736,"vw":440.519204},{"c":440.485,"h":440.76,"l":439.42,"n":770,"o":439.78,"t":"2026-09-28T17:45:00Z","v":12785,"vw":440.457377},{"c":440.725,"h":441.1276,"l":439.985,"n":1068,"o":440.72,"t":"2026-09-28T18:00:00Z","v":22378,"vw":440.680944},{"c":440.9999,"h":441.57,"l":440.48,"n":746,"o":440.715,"t":"2026-09-28T18:15:00Z","v":15472,"vw":441.019435},{"c":441.66,"h":442.02,"l":440.18,"n":870,"o":441.01,"t":"2026-09-28T18:30:00Z","v":18332,"vw":441.156673},{"c":441.745,"h":442.37,"l":441.49,"n":1132,"o":441.665,"t":"2026-09-28T18:45:00Z","v":22774,"vw":441.989206},{"c":440.215,"h":442.03,"l":439.95,"n":1267,"o":441.745,"t":"2026-09-28T19:00:00Z","v":25460,"vw":441.176997},{"c":442.07,"h":443.28,"l":439.855,"n":2102,"o":440.11,"t":"2026-09-28T19:15:00Z","v":51790,"vw":441.769783},{"c":443.94,"h":445.48,"l":442.02,"n":3620,"o":442.07,"t":"2026-09-28T19:30:00Z","v":106405,"vw":443.864271},{"c":442.96,"h":444.34,"l":442.73,"n":6594,"o":444.085,"t":"2026-09-28T19:45:00Z","v":191250,"vw":443.486726},{"c":442.94,"h":442.94,"l":442.94,"n":80,"o":442.94,"t":"2026-09-28T20:00:00Z","v":143694,"vw":442.94},{"c":443,"h":443,"l":443,"n":1,"o":443,"t":"2026-09-28T20:15:00Z","v":100,"vw":443},{"c":440.69,"h":444.41,"l":440.67,"n":514,"o":441.46,"t":"2026-09-29T13:30:00Z","v":14208,"vw":442.131404},{"c":440.075,"h":441.2,"l":439.01,"n":715,"o":440.68,"t":"2026-09-29T13:45:00Z","v":14271,"vw":439.965377},{"c":440.77,"h":441.05,"l":438.04,"n":1000,"o":440.56,"t":"2026-09-29T14:00:00Z","v":21333,"vw":439.602211},{"c":439.07,"h":440.77,"l":438.41,"n":937,"o":440.77,"t":"2026-09-29T14:15:00Z","v":31995,"vw":439.472201},{"c":438.43,"h":439.365,"l":437.88,"n":837,"o":439.005,"t":"2026-09-29T14:30:00Z","v":16899,"vw":438.432999},{"c":438.96,"h":440.01,"l":438.75,"n":682,"o":439.17,"t":"2026-09-29T14:45:00Z","v":17463,"vw":439.624674},{"c":440.63,"h":440.635,"l":438.95,"n":838,"o":439.27,"t":"2026-09-29T15:00:00Z","v":17396,"vw":439.688304},{"c":442.15,"h":442.16,"l":440.6,"n":731,"o":440.88,"t":"2026-09-29T15:15:00Z","v":19819,"vw":441.511929},{"c":441.86,"h":442.74,"l":441.86,"n":623,"o":442.3,"t":"2026-09-29T15:30:00Z","v":13454,"vw":442.352982},{"c":441.85,"h":442.6,"l":441.09,"n":676,"o":441.845,"t":"2026-09-29T15:45:00Z","v":13203,"vw":441.706581},{"c":440.15,"h":442.15,"l":440.15,"n":709,"o":441.99,"t":"2026-09-29T16:00:00Z","v":10442,"vw":441.375838},{"c":441.44,"h":442.18,"l":440.33,"n":681,"o":440.33,"t":"2026-09-29T16:15:00Z","v":14723,"vw":441.321927},{"c":441.9,"h":442.3411,"l":441.43,"n":578,"o":441.8525,"t":"2026-09-29T16:30:00Z","v":13554,"vw":441.809252},{"c":441.58,"h":441.77,"l":440.82,"n":720,"o":441.6841,"t":"2026-09-29T16:45:00Z","v":10160,"vw":441.321481},{"c":441.37,"h":441.5955,"l":440.72,"n":487,"o":441.49,"t":"2026-09-29T17:00:00Z","v":7298,"vw":441.187473},{"c":441.14,"h":441.79,"l":440.61,"n":778,"o":441.45,"t":"2026-09-29T17:15:00Z","v":11665,"vw":441.167916},{"c":440.62,"h":441.67,"l":440.32,"n":564,"o":441.37,"t":"2026-09-29T17:30:00Z","v":6875,"vw":440.817296},{"c":441.08,"h":441.56,"l":440.76,"n":830,"o":440.83,"t":"2026-09-29T17:45:00Z","v":12520,"vw":441.074477},{"c":440.58,"h":442.16,"l":440.37,"n":1360,"o":441.36,"t":"2026-09-29T18:00:00Z","v":30669,"vw":441.26068},{"c":441.22,"h":442.05,"l":440.58,"n":826,"o":440.81,"t":"2026-09-29T18:15:00Z","v":13209,"vw":441.288202},{"c":441.21,"h":441.62,"l":440.71,"n":772,"o":440.95,"t":"2026-09-29T18:30:00Z","v":10697,"vw":441.120045},{"c":441.27,"h":442.04,"l":441.19,"n":854,"o":441.51,"t":"2026-09-29T18:45:00Z","v":11799,"vw":441.560703},{"c":442.1,"h":442.27,"l":441.22,"n":840,"o":441.28,"t":"2026-09-29T19:00:00Z","v":12508,"vw":441.68298},{"c":442.575,"h":442.66,"l":441.83,"n":1284,"o":442.1,"t":"2026-09-29T19:15:00Z","v":16802,"vw":442.142552},{"c":442.885,"h":443.0408,"l":441.745,"n":1436,"o":442.505,"t":"2026-09-29T19:30:00Z","v":28622,"vw":442.498021},{"c":443.48,"h":443.69,"l":442.3,"n":4384,"o":442.85,"t":"2026-09-29T19:45:00Z","v":86429,"vw":443.251041},{"c":443.26,"h":443.26,"l":443.26,"n":67,"o":443.26,"t":"2026-09-29T20:00:00Z","v":118115,"vw":443.26},{"c":444.61,"h":448.21,"l":441.73,"n":618,"o":443.26,"t":"2026-09-30T13:30:00Z","v":16053,"vw":444.481215},{"c":446.67,"h":447.24,"l":443.45,"n":677,"o":444.805,"t":"2026-09-30T13:45:00Z","v":12915,"vw":445.658625},{"c":443.44,"h":446.84,"l":441.72,"n":902,"o":446.84,"t":"2026-09-30T14:00:00Z","v":19925,"vw":443.589783},{"c":442.86,"h":443.955,"l":441.8,"n":994,"o":443.82,"t":"2026-09-30T14:15:00Z","v":14890,"vw":443.152766},{"c":443.955,"h":444.36,"l":442.12,"n":710,"o":442.5814,"t":"2026-09-30T14:30:00Z","v":9802,"vw":443.128259},{"c":445.805,"h":446.12,"l":443.68,"n":866,"o":443.84,"t":"2026-09-30T14:45:00Z","v":13945,"vw":445.012967},{"c":445.4825,"h":446.22,"l":444.56,"n":739,"o":446.22,"t":"2026-09-30T15:00:00Z","v":9915,"vw":445.391971},{"c":446.0075,"h":446.305,"l":444.82,"n":647,"o":445.495,"t":"2026-09-30T15:15:00Z","v":12830,"vw":445.862089},{"c":443.755,"h":446.005,"l":442.96,"n":820,"o":446.005,"t":"2026-09-30T15:30:00Z","v":73192,"vw":444.583884},{"c":444.15,"h":444.38,"l":443.27,"n":551,"o":443.74,"t":"2026-09-30T15:45:00Z","v":7507,"vw":443.864276},{"c":444.02,"h":445.22,"l":443.8801,"n":614,"o":444.15,"t":"2026-09-30T16:00:00Z","v":10094,"vw":444.375662},{"c":443.49,"h":444.16,"l":443.1901,"n":724,"o":443.87,"t":"2026-09-30T16:15:00Z","v":7221,"vw":443.475233},{"c":444.485,"h":444.88,"l":442.88,"n":767,"o":443.61,"t":"2026-09-30T16:30:00Z","v":9973,"vw":443.770653},{"c":444.805,"h":445.21,"l":443.5,"n":699,"o":444.15,"t":"2026-09-30T16:45:00Z","v":11579,"vw":444.278997},{"c":443.83,"h":445.21,"l":443.59,"n":806,"o":445.1138,"t":"2026-09-30T17:00:00Z","v":16388,"vw":444.44535},{"c":443.825,"h":444.1,"l":442.85,"n":547,"o":443.2136,"t":"2026-09-30T17:15:00Z","v":9025,"vw":443.309975},{"c":442.9625,"h":443.815,"l":442.311,"n":617,"o":443.71,"t":"2026-09-30T17:30:00Z","v":10085,"vw":443.059698},{"c":443.055,"h":443.57,"l":442.54,"n":658,"o":443,"t":"2026-09-30T17:45:00Z","v":8302,"vw":443.118478},{"c":442.26,"h":443.055,"l":441.4455,"n":827,"o":443.055,"t":"2026-09-30T18:00:00Z","v":18550,"vw":442.253159},{"c":442.915,"h":443.54,"l":442.2001,"n":765,"o":442.52,"t":"2026-09-30T18:15:00Z","v":13736,"vw":442.879451},{"c":442.95,"h":443.37,"l":442.31,"n":719,"o":442.915,"t":"2026-09-30T18:30:00Z","v":11011,"vw":442.787285},{"c":441.16,"h":443.15,"l":440.7,"n":918,"o":442.99,"t":"2026-09-30T18:45:00Z","v":17854,"vw":442.057401},{"c":440.34,"h":441.79,"l":440.177,"n":704,"o":441.16,"t":"2026-09-30T19:00:00Z","v":11332,"vw":440.690703},{"c":440.575,"h":440.68,"l":439.94,"n":1073,"o":440.375,"t":"2026-09-30T19:15:00Z","v":15845,"vw":440.276922},{"c":440.245,"h":440.84,"l":439.79,"n":1456,"o":440.605,"t":"2026-09-30T19:30:00Z","v":23162,"vw":440.225416},{"c":439.29,"h":440.49,"l":439.19,"n":4176,"o":440.175,"t":"2026-09-30T19:45:00Z","v":106643,"vw":439.965993},{"c":439.39,"h":439.39,"l":439.39,"n":75,"o":439.39,"t":"2026-09-30T20:00:00Z","v":159605,"vw":439.39},{"c":443.3,"h":443.55,"l":443.3,"n":34,"o":443.3,"t":"2026-09-30T20:15:00Z","v":1036,"vw":443.314286},{"c":440.93,"h":440.93,"l":440.93,"n":1,"o":440.93,"t":"2026-09-30T20:45:00Z","v":40,"vw":440.93},{"c":441,"h":441,"l":441,"n":1,"o":441,"t":"2026-09-30T21:00:00Z","v":40,"vw":441},{"c":440.2,"h":440.2,"l":440.2,"n":2,"o":440.2,"t":"2026-10-01T09:15:00Z","v":93,"vw":440.2},{"c":435.985,"h":437.21,"l":431.91,"n":894,"o":437.21,"t":"2026-10-01T13:30:00Z","v":29455,"vw":436.10285},{"c":437.36,"h":437.975,"l":434.76,"n":929,"o":435.83,"t":"2026-10-01T13:45:00Z","v":20277,"vw":436.601949},{"c":434.62,"h":438.03,"l":434.2882,"n":795,"o":437.805,"t":"2026-10-01T14:00:00Z","v":16183,"vw":436.754456},{"c":434.15,"h":436.25,"l":434.15,"n":597,"o":434.99,"t":"2026-10-01T14:15:00Z","v":11653,"vw":435.428863},{"c":435.63,"h":435.63,"l":434.43,"n":689,"o":434.475,"t":"2026-10-01T14:30:00Z","v":14901,"vw":435.03249},{"c":434.65,"h":435.97,"l":433.83,"n":941,"o":435.66,"t":"2026-10-01T14:45:00Z","v":17953,"vw":434.624072},{"c":434.575,"h":435.05,"l":433.75,"n":741,"o":435.05,"t":"2026-10-01T15:00:00Z","v":18949,"vw":434.057985},{"c":434.09,"h":434.52,"l":433.11,"n":707,"o":434.22,"t":"2026-10-01T15:15:00Z","v":18603,"vw":433.782793},{"c":432.455,"h":434.32,"l":432.445,"n":879,"o":434.24,"t":"2026-10-01T15:30:00Z","v":23720,"vw":433.28877},{"c":432.24,"h":432.88,"l":431.86,"n":578,"o":432.7,"t":"2026-10-01T15:45:00Z","v":7440,"vw":432.46763},{"c":433.2,"h":433.4,"l":431.78,"n":672,"o":431.91,"t":"2026-10-01T16:00:00Z","v":18685,"vw":432.51903},{"c":432.565,"h":434.185,"l":432,"n":543,"o":433.19,"t":"2026-10-01T16:15:00Z","v":7284,"vw":432.836793},{"c":433,"h":433.74,"l":432.675,"n":454,"o":433.02,"t":"2026-10-01T16:30:00Z","v":6666,"vw":433.120161},{"c":430.19,"h":432.81,"l":429.605,"n":880,"o":432.59,"t":"2026-10-01T16:45:00Z","v":28240,"vw":431.207427},{"c":431.3725,"h":431.3725,"l":430.5,"n":491,"o":430.61,"t":"2026-10-01T17:00:00Z","v":6427,"vw":430.944878},{"c":430.52,"h":431.79,"l":430.52,"n":693,"o":431.375,"t":"2026-10-01T17:15:00Z","v":8397,"vw":431.38168},{"c":430.875,"h":431.45,"l":429.93,"n":642,"o":430.57,"t":"2026-10-01T17:30:00Z","v":7907,"vw":430.704517},{"c":428.46,"h":430.835,"l":428.01,"n":799,"o":430.58,"t":"2026-10-01T17:45:00Z","v":13909,"vw":429.187533},{"c":428.675,"h":428.675,"l":426.96,"n":1091,"o":428.545,"t":"2026-10-01T18:00:00Z","v":12407,"vw":427.788015},{"c":431.525,"h":431.57,"l":428.82,"n":1000,"o":428.82,"t":"2026-10-01T18:15:00Z","v":26902,"vw":429.730343},{"c":429.8,"h":431.87,"l":429.8,"n":675,"o":431.46,"t":"2026-10-01T18:30:00Z","v":8436,"vw":430.923417},{"c":429.32,"h":430.6,"l":428.97,"n":821,"o":429.8,"t":"2026-10-01T18:45:00Z","v":11495,"vw":429.627871},{"c":429.175,"h":429.75,"l":428.63,"n":957,"o":429.03,"t":"2026-10-01T19:00:00Z","v":21217,"vw":429.219572},{"c":428.05,"h":429.56,"l":427.8501,"n":1158,"o":429.2,"t":"2026-10-01T19:15:00Z","v":20672,"vw":428.73037},{"c":426.915,"h":428.34,"l":426.72,"n":1822,"o":428.06,"t":"2026-10-01T19:30:00Z","v":36461,"vw":427.604115},{"c":425.71,"h":427.765,"l":424.7,"n":6554,"o":426.9025,"t":"2026-10-01T19:45:00Z","v":177043,"vw":425.693419},{"c":424.08,"h":425.53,"l":424.08,"n":102,"o":425.53,"t":"2026-10-01T20:00:00Z","v":211739,"vw":425.526385},{"c":425.21,"h":425.21,"l":425.21,"n":2,"o":425.21,"t":"2026-10-01T23:15:00Z","v":99,"vw":425.21},{"c":422.5237,"h":422.5237,"l":422.5237,"n":1,"o":422.5237,"t":"2026-10-02T12:00:00Z","v":210,"vw":422.5237},{"c":431.115,"h":433.34,"l":426.1975,"n":595,"o":426.78,"t":"2026-10-02T13:30:00Z","v":21218,"vw":429.615166},{"c":430.07,"h":431.535,"l":427.9,"n":894,"o":431.535,"t":"2026-10-02T13:45:00Z","v":24282,"vw":429.424189},{"c":427.5825,"h":429.82,"l":426.75,"n":717,"o":429.29,"t":"2026-10-02T14:00:00Z","v":19337,"vw":428.496774},{"c":426.85,"h":428.3,"l":426.62,"n":510,"o":427.575,"t":"2026-10-02T14:15:00Z","v":8321,"vw":427.683496},{"c":428.285,"h":429.0458,"l":426.29,"n":509,"o":426.775,"t":"2026-10-02T14:30:00Z","v":6809,"vw":427.867649},{"c":427.26,"h":428.56,"l":427.0701,"n":603,"o":428.285,"t":"2026-10-02T14:45:00Z","v":13301,"vw":427.658276},{"c":425.87,"h":427.56,"l":425.656,"n":719,"o":427.22,"t":"2026-10-02T15:00:00Z","v":13828,"vw":426.65451},{"c":426,"h":426.765,"l":425.22,"n":742,"o":426.105,"t":"2026-10-02T15:15:00Z","v":11797,"vw":426.003375},{"c":427.17,"h":427.565,"l":425.9,"n":656,"o":425.9,"t":"2026-10-02T15:30:00Z","v":10672,"vw":426.746032},{"c":425.355,"h":427.41,"l":425.355,"n":499,"o":426.92,"t":"2026-10-02T15:45:00Z","v":7486,"vw":426.816585},{"c":426.535,"h":426.835,"l":425.29,"n":903,"o":425.75,"t":"2026-10-02T16:00:00Z","v":26103,"vw":426.355586},{"c":423.75,"h":426.61,"l":423.44,"n":678,"o":426.04,"t":"2026-10-02T16:15:00Z","v":21879,"vw":425.483745},{"c":424.81,"h":425.67,"l":423.94,"n":697,"o":423.94,"t":"2026-10-02T16:30:00Z","v":13598,"vw":425.059814},{"c":424.6,"h":425.315,"l":424.29,"n":915,"o":425.315,"t":"2026-10-02T16:45:00Z","v":11033,"vw":424.764113},{"c":424.69,"h":425.47,"l":424.37,"n":924,"o":424.6,"t":"2026-10-02T17:00:00Z","v":25763,"vw":425.069865},{"c":424.89,"h":424.89,"l":423.63,"n":981,"o":424.185,"t":"2026-10-02T17:15:00Z","v":17055,"vw":424.124046},{"c":426.13,"h":426.57,"l":424.735,"n":808,"o":424.885,"t":"2026-10-02T17:30:00Z","v":13661,"vw":426.112022},{"c":425.46,"h":426.425,"l":425.095,"n":665,"o":426.425,"t":"2026-10-02T17:45:00Z","v":13934,"vw":425.896279},{"c":426.245,"h":426.355,"l":425.155,"n":637,"o":425.47,"t":"2026-10-02T18:00:00Z","v":8162,"vw":425.731486},{"c":426.165,"h":426.44,"l":425.96,"n":620,"o":426.245,"t":"2026-10-02T18:15:00Z","v":10977,"vw":426.247219},{"c":426.37,"h":426.58,"l":425.95,"n":755,"o":426.165,"t":"2026-10-02T18:30:00Z","v":11657,"vw":426.248145},{"c":426.3,"h":427.2,"l":426,"n":968,"o":426.4,"t":"2026-10-02T18:45:00Z","v":14967,"vw":426.41958},{"c":425.63,"h":426.88,"l":425.5058,"n":918,"o":426.34,"t":"2026-10-02T19:00:00Z","v":20415,"vw":426.360505},{"c":425.115,"h":426.04,"l":425.04,"n":1077,"o":425.545,"t":"2026-10-02T19:15:00Z","v":11227,"vw":425.538386},{"c":426.79,"h":426.915,"l":424.99,"n":1300,"o":425.115,"t":"2026-10-02T19:30:00Z","v":18022,"vw":426.114679},{"c":425.21,"h":427,"l":425.19,"n":3629,"o":426.695,"t":"2026-10-02T19:45:00Z","v":79976,"vw":425.984912},{"c":425.21,"h":425.21,"l":425.21,"n":62,"o":425.21,"t":"2026-10-02T20:00:00Z","v":128051,"vw":425.21},{"c":425.21,"h":425.21,"l":425.21,"n":1,"o":425.21,"t":"2026-10-02T20:15:00Z","v":6120,"vw":425.21},{"c":426,"h":426,"l":426,"n":2,"o":426,"t":"2026-10-05T08:30:00Z","v":60,"vw":426},{"c":426.71,"h":426.99,"l":426.51,"n":47,"o":426.51,"t":"2026-10-05T13:00:00Z","v":294,"vw":426.661923},{"c":427.35,"h":427.35,"l":427.35,"n":2,"o":427.35,"t":"2026-10-05T13:15:00Z","v":50,"vw":427.35},{"c":425.65,"h":428.32,"l":423.03,"n":1048,"o":425.61,"t":"2026-10-05T13:30:00Z","v":54304,"vw":425.168161},{"c":427.465,"h":427.6,"l":425.16,"n":764,"o":426.07,"t":"2026-10-05T13:45:00Z","v":15561,"vw":425.968115},{"c":428.415,"h":429.315,"l":427.575,"n":1084,"o":428.48,"t":"2026-10-05T14:00:00Z","v":29157,"vw":428.412642},{"c":430.22,"h":430.74,"l":429.19,"n":800,"o":429.21,"t":"2026-10-05T14:15:00Z","v":15873,"vw":430.322291},{"c":430.14,"h":431.26,"l":428.95,"n":1272,"o":430.31,"t":"2026-10-05T14:30:00Z","v":36773,"vw":430.388504},{"c":429.89,"h":430.3699,"l":429.02,"n":604,"o":429.67,"t":"2026-10-05T14:45:00Z","v":7895,"vw":429.861606},{"c":430.34,"h":430.515,"l":429.03,"n":749,"o":430.075,"t":"2026-10-05T15:00:00Z","v":11159,"vw":429.749324},{"c":430.65,"h":430.74,"l":430.0725,"n":506,"o":430.09,"t":"2026-10-05T15:15:00Z","v":7243,"vw":430.389314},{"c":431.68,"h":432.06,"l":430.06,"n":718,"o":430.69,"t":"2026-10-05T15:30:00Z","v":9554,"vw":430.923645},{"c":432.13,"h":432.5,"l":431.32,"n":806,"o":431.75,"t":"2026-10-05T15:45:00Z","v":8475,"vw":431.907101},{"c":433.62,"h":433.81,"l":432.28,"n":517,"o":432.34,"t":"2026-10-05T16:00:00Z","v":5912,"vw":432.941773},{"c":434.35,"h":435.285,"l":433.56,"n":1079,"o":433.57,"t":"2026-10-05T16:15:00Z","v":257428,"vw":433.602113},{"c":434.205,"h":434.3725,"l":433.43,"n":730,"o":434.355,"t":"2026-10-05T16:30:00Z","v":7447,"vw":434.070697},{"c":435.005,"h":435.19,"l":434.25,"n":967,"o":434.47,"t":"2026-10-05T16:45:00Z","v":10469,"vw":434.616672},{"c":436.8,"h":436.83,"l":434.945,"n":1194,"o":435.005,"t":"2026-10-05T17:00:00Z","v":20930,"vw":435.898686},{"c":437.29,"h":437.31,"l":436.405,"n":890,"o":436.72,"t":"2026-10-05T17:15:00Z","v":8773,"vw":436.804481},{"c":437.23,"h":437.91,"l":437.16,"n":1055,"o":437.29,"t":"2026-10-05T17:30:00Z","v":12295,"vw":437.561129},{"c":436.67,"h":437.2,"l":436.18,"n":898,"o":437.2,"t":"2026-10-05T17:45:00Z","v":9990,"vw":436.631011},{"c":437.38,"h":437.38,"l":436.24,"n":1070,"o":436.77,"t":"2026-10-05T18:00:00Z","v":11815,"vw":436.726373},{"c":438.3875,"h":438.58,"l":437.27,"n":1118,"o":437.48,"t":"2026-10-05T18:15:00Z","v":21979,"vw":437.834903},{"c":437.71,"h":438.74,"l":437.05,"n":1293,"o":438.405,"t":"2026-10-05T18:30:00Z","v":27416,"vw":438.132449},{"c":437.03,"h":438.25,"l":437.03,"n":912,"o":437.84,"t":"2026-10-05T18:45:00Z","v":16200,"vw":437.64933},{"c":438.985,"h":439.0125,"l":437.03,"n":1080,"o":437.395,"t":"2026-10-05T19:00:00Z","v":16784,"vw":437.915663},{"c":438.78,"h":439.39,"l":438.17,"n":1182,"o":438.93,"t":"2026-10-05T19:15:00Z","v":17822,"vw":438.850743},{"c":439.565,"h":439.59,"l":438.62,"n":1482,"o":438.925,"t":"2026-10-05T19:30:00Z","v":26252,"vw":439.02625},{"c":440.2,"h":440.79,"l":438.365,"n":4207,"o":439.5,"t":"2026-10-05T19:45:00Z","v":98832,"vw":439.764312},{"c":440.12,"h":440.12,"l":440.12,"n":104,"o":440.12,"t":"2026-10-05T20:00:00Z","v":233995,"vw":440.12},{"c":442.02,"h":442.12,"l":440.3,"n":43,"o":440.3,"t":"2026-10-06T11:45:00Z","v":705,"vw":440.681149},{"c":441.29,"h":441.29,"l":441.29,"n":6,"o":441.29,"t":"2026-10-06T12:00:00Z","v":201,"vw":441.29},{"c":442.02,"h":442.02,"l":442.02,"n":2,"o":442.02,"t":"2026-10-06T13:00:00Z","v":201,"vw":442.02},{"c":443.22,"h":444.12,"l":441.99,"n":20,"o":441.99,"t":"2026-10-06T13:15:00Z","v":504,"vw":443.300808},{"c":452.195,"h":454.54,"l":444.1,"n":1552,"o":445.74,"t":"2026-10-06T13:30:00Z","v":62304,"vw":450.902709},{"c":446.355,"h":452.7,"l":445.72,"n":1041,"o":452.18,"t":"2026-10-06T13:45:00Z","v":20876,"vw":449.389339},{"c":441.045,"h":446.475,"l":440.62,"n":1174,"o":446.475,"t":"2026-10-06T14:00:00Z","v":27262,"vw":444.085288},{"c":436.21,"h":441.2,"l":434.515,"n":1624,"o":441.15,"t":"2026-10-06T14:15:00Z","v":57165,"vw":438.508293},{"c":432.25,"h":438.05,"l":431.7,"n":1174,"o":435.5,"t":"2026-10-06T14:30:00Z","v":32871,"vw":435.393015},{"c":435.225,"h":435.365,"l":431.615,"n":1871,"o":432.85,"t":"2026-10-06T14:45:00Z","v":43619,"vw":434.049056},{"c":436.15,"h":437.49,"l":433.14,"n":1224,"o":435.26,"t":"2026-10-06T15:00:00Z","v":26690,"vw":435.326588},{"c":435.735,"h":438.32,"l":435.06,"n":925,"o":436.15,"t":"2026-10-06T15:15:00Z","v":34244,"vw":436.257307},{"c":438.42,"h":439.15,"l":435.765,"n":931,"o":435.765,"t":"2026-10-06T15:30:00Z","v":19541,"vw":437.821084},{"c":438.7,"h":438.95,"l":437.86,"n":934,"o":438.265,"t":"2026-10-06T15:45:00Z","v":14409,"vw":438.346951},{"c":436.735,"h":438.67,"l":436.2,"n":1084,"o":438.67,"t":"2026-10-06T16:00:00Z","v":17128,"vw":437.062153},{"c":436.61,"h":437.72,"l":436.13,"n":1283,"o":436.74,"t":"2026-10-06T16:15:00Z","v":30054,"vw":436.937105},{"c":437.66,"h":438.14,"l":436.41,"n":1395,"o":436.61,"t":"2026-10-06T16:30:00Z","v":33687,"vw":437.31673},{"c":437.87,"h":437.87,"l":436.71,"n":698,"o":437.64,"t":"2026-10-06T16:45:00Z","v":14815,"vw":437.07562},{"c":438.165,"h":438.7,"l":437.1,"n":608,"o":437.545,"t":"2026-10-06T17:00:00Z","v":9037,"vw":438.14555},{"c":436,"h":437.89,"l":435.78,"n":699,"o":437.83,"t":"2026-10-06T17:15:00Z","v":20678,"vw":436.399414},{"c":435.0875,"h":436.07,"l":434.33,"n":1090,"o":436.005,"t":"2026-10-06T17:30:00Z","v":28042,"vw":435.326187},{"c":436.07,"h":436.22,"l":434.72,"n":914,"o":434.97,"t":"2026-10-06T17:45:00Z","v":21872,"vw":435.500934},{"c":437.47,"h":437.535,"l":435.84,"n":1187,"o":436.07,"t":"2026-10-06T18:00:00Z","v":22142,"vw":436.614988},{"c":437.23,"h":438.02,"l":436.97,"n":1003,"o":437.44,"t":"2026-10-06T18:15:00Z","v":20256,"vw":437.515654},{"c":437.5,"h":437.805,"l":436.71,"n":947,"o":437.225,"t":"2026-10-06T18:30:00Z","v":16577,"vw":437.307712},{"c":435.77,"h":438,"l":435.415,"n":1145,"o":437.5,"t":"2026-10-06T18:45:00Z","v":32824,"vw":436.536452},{"c":435.45,"h":436.4565,"l":434.91,"n":835,"o":435.89,"t":"2026-10-06T19:00:00Z","v":22291,"vw":435.506407},{"c":437.93,"h":437.99,"l":434.42,"n":3177,"o":435.24,"t":"2026-10-06T19:15:00Z","v":85620,"vw":436.736016},{"c":436.19,"h":438.09,"l":435.38,"n":2998,"o":438.03,"t":"2026-10-06T19:30:00Z","v":72661,"vw":436.786132},{"c":436.46,"h":436.53,"l":434.24,"n":4949,"o":436.21,"t":"2026-10-06T19:45:00Z","v":122988,"vw":435.926018},{"c":436.43,"h":436.43,"l":436.43,"n":63,"o":436.43,"t":"2026-10-06T20:00:00Z","v":122142,"vw":436.43},{"c":436.43,"h":436.43,"l":436.43,"n":1,"o":436.43,"t":"2026-10-06T20:45:00Z","v":18249,"vw":436.43},{"c":431.76,"h":440.37,"l":430.835,"n":639,"o":436,"t":"2026-10-07T13:30:00Z","v":25077,"vw":435.308555},{"c":429.995,"h":431.06,"l":427.41,"n":1124,"o":430.7,"t":"2026-10-07T13:45:00Z","v":29876,"vw":429.846982},{"c":430.43,"h":430.835,"l":428.1,"n":1268,"o":429.66,"t":"2026-10-07T14:00:00Z","v":75826,"vw":429.810332},{"c":432.3625,"h":435.005,"l":430.385,"n":1141,"o":430.5175,"t":"2026-10-07T14:15:00Z","v":30295,"vw":433.400605},{"c":432.295,"h":433.5,"l":430.74,"n":751,"o":432.125,"t":"2026-10-07T14:30:00Z","v":17872,"vw":432.530574},{"c":434.225,"h":434.25,"l":430.8,"n":724,"o":432.535,"t":"2026-10-07T14:45:00Z","v":10526,"vw":432.815786},{"c":436.475,"h":436.71,"l":433.02,"n":858,"o":433.84,"t":"2026-10-07T15:00:00Z","v":12915,"vw":434.787816},{"c":438.95,"h":439.4025,"l":436.53,"n":1214,"o":436.88,"t":"2026-10-07T15:15:00Z","v":21691,"vw":438.055412},{"c":436.91,"h":439.43,"l":436.39,"n":1237,"o":439.16,"t":"2026-10-07T15:30:00Z","v":18113,"vw":437.717465},{"c":435.565,"h":436.9225,"l":435.245,"n":615,"o":436.9,"t":"2026-10-07T15:45:00Z","v":11381,"vw":435.854327},{"c":437.07,"h":437.33,"l":435.75,"n":717,"o":435.84,"t":"2026-10-07T16:00:00Z","v":7441,"vw":436.40773},{"c":436.65,"h":437.22,"l":436.5,"n":514,"o":437.01,"t":"2026-10-07T16:15:00Z","v":7282,"vw":436.749079},{"c":437.01,"h":437.1,"l":436.64,"n":639,"o":436.88,"t":"2026-10-07T16:30:00Z","v":11768,"vw":436.907902},{"c":436.4401,"h":437.85,"l":436.35,"n":890,"o":437.02,"t":"2026-10-07T16:45:00Z","v":20157,"vw":436.882375},{"c":437.12,"h":437.47,"l":436.02,"n":694,"o":436.63,"t":"2026-10-07T17:00:00Z","v":15072,"vw":436.761356},{"c":437.32,"h":437.92,"l":436.165,"n":823,"o":437.31,"t":"2026-10-07T17:15:00Z","v":12894,"vw":437.103776},{"c":436.4525,"h":437.1,"l":436.4525,"n":735,"o":436.98,"t":"2026-10-07T17:30:00Z","v":19026,"vw":436.858114},{"c":435.98,"h":437.485,"l":435.6301,"n":871,"o":436.5225,"t":"2026-10-07T17:45:00Z","v":26301,"vw":436.586244},{"c":436.24,"h":436.54,"l":435.25,"n":1248,"o":435.965,"t":"2026-10-07T18:00:00Z","v":30419,"vw":435.955141},{"c":435.98,"h":436.67,"l":435.41,"n":1129,"o":436.225,"t":"2026-10-07T18:15:00Z","v":26149,"vw":435.990381},{"c":435.51,"h":436.36,"l":435.47,"n":1018,"o":435.86,"t":"2026-10-07T18:30:00Z","v":17944,"vw":435.987352},{"c":435.21,"h":435.705,"l":434.6075,"n":977,"o":435.51,"t":"2026-10-07T18:45:00Z","v":11745,"vw":435.251341},{"c":434.2,"h":435.43,"l":433.43,"n":1077,"o":435.43,"t":"2026-10-07T19:00:00Z","v":20150,"vw":434.65136},{"c":434.11,"h":434.37,"l":433.7,"n":1228,"o":434.13,"t":"2026-10-07T19:15:00Z","v":16118,"vw":433.976829},{"c":435.45,"h":435.64,"l":433.73,"n":1624,"o":434.23,"t":"2026-10-07T19:30:00Z","v":29671,"vw":434.381393},{"c":435.88,"h":436.26,"l":434.7,"n":4256,"o":435.35,"t":"2026-10-07T19:45:00Z","v":88185,"vw":435.483975},{"c":435.99,"h":435.99,"l":435.87,"n":63,"o":435.87,"t":"2026-10-07T20:00:00Z","v":151533,"vw":435.989847},{"c":426.8,"h":426.8,"l":426.13,"n":2,"o":426.13,"t":"2026-10-07T20:45:00Z","v":170,"vw":426.622647},{"c":433.99,"h":433.99,"l":433.99,"n":31,"o":433.99,"t":"2026-10-08T13:15:00Z","v":203,"vw":433.99},{"c":423.885,"h":432.46,"l":422.33,"n":826,"o":431.7,"t":"2026-10-08T13:30:00Z","v":53064,"vw":425.614178},{"c":429.425,"h":429.695,"l":423.075,"n":1017,"o":423.41,"t":"2026-10-08T13:45:00Z","v":27045,"vw":426.654072},{"c":423.35,"h":430.18,"l":423.06,"n":1096,"o":429.43,"t":"2026-10-08T14:00:00Z","v":36591,"vw":426.9334},{"c":422.14,"h":423.6,"l":421.61,"n":1717,"o":423.12,"t":"2026-10-08T14:15:00Z","v":112776,"vw":422.743083},{"c":425.45,"h":426.2,"l":422.475,"n":1261,"o":422.61,"t":"2026-10-08T14:30:00Z","v":37529,"vw":423.798379},{"c":425.36,"h":426.44,"l":424.49,"n":1104,"o":425.305,"t":"2026-10-08T14:45:00Z","v":52279,"vw":425.73882},{"c":425.345,"h":425.78,"l":424.5436,"n":904,"o":425.55,"t":"2026-10-08T15:00:00Z","v":12752,"vw":425.347485},{"c":424.34,"h":425.32,"l":423.17,"n":1083,"o":425.32,"t":"2026-10-08T15:15:00Z","v":35423,"vw":424.408224},{"c":423.36,"h":424.59,"l":422.53,"n":999,"o":424.12,"t":"2026-10-08T15:30:00Z","v":17842,"vw":423.617172},{"c":424.335,"h":424.84,"l":423.43,"n":963,"o":423.775,"t":"2026-10-08T15:45:00Z","v":13174,"vw":424.347524},{"c":423.16,"h":425.08,"l":422.99,"n":1021,"o":424.59,"t":"2026-10-08T16:00:00Z","v":14735,"vw":423.726872},{"c":423.41,"h":424.685,"l":422.8785,"n":730,"o":423.04,"t":"2026-10-08T16:15:00Z","v":7208,"vw":423.932932},{"c":423.77,"h":424.53,"l":423.605,"n":524,"o":423.77,"t":"2026-10-08T16:30:00Z","v":12553,"vw":424.040848},{"c":425.905,"h":425.9625,"l":424.39,"n":639,"o":424.39,"t":"2026-10-08T16:45:00Z","v":7614,"vw":425.250521},{"c":425.91,"h":427,"l":425.7,"n":823,"o":425.905,"t":"2026-10-08T17:00:00Z","v":7902,"vw":426.248381},{"c":426.59,"h":426.73,"l":425.15,"n":896,"o":426.17,"t":"2026-10-08T17:15:00Z","v":17114,"vw":426.220322},{"c":426.38,"h":427.62,"l":425.56,"n":1053,"o":426.595,"t":"2026-10-08T17:30:00Z","v":70842,"vw":425.874327},{"c":427.04,"h":427.13,"l":425.8252,"n":1000,"o":426.52,"t":"2026-10-08T17:45:00Z","v":11938,"vw":426.435298},{"c":428.04,"h":428.04,"l":426.51,"n":1158,"o":426.8,"t":"2026-10-08T18:00:00Z","v":19467,"vw":427.294459},{"c":427.55,"h":428.93,"l":427.33,"n":853,"o":428.035,"t":"2026-10-08T18:15:00Z","v":10676,"vw":428.187584},{"c":428.16,"h":428.24,"l":426.87,"n":982,"o":427.17,"t":"2026-10-08T18:30:00Z","v":12773,"vw":427.699246},{"c":427.565,"h":428.53,"l":427.385,"n":1159,"o":428.16,"t":"2026-10-08T18:45:00Z","v":18250,"vw":427.923517},{"c":429.585,"h":429.67,"l":427.565,"n":1182,"o":427.565,"t":"2026-10-08T19:00:00Z","v":27177,"vw":428.521715},{"c":429.5375,"h":429.74,"l":428.32,"n":1247,"o":429.65,"t":"2026-10-08T19:15:00Z","v":25778,"vw":429.22576},{"c":429.84,"h":430.33,"l":429.05,"n":1564,"o":429.34,"t":"2026-10-08T19:30:00Z","v":84515,"vw":429.716959},{"c":429.13,"h":430.905,"l":428.5,"n":4417,"o":429.83,"t":"2026-10-08T19:45:00Z","v":162924,"vw":429.52309},{"c":429.13,"h":429.31,"l":429.13,"n":69,"o":429.3,"t":"2026-10-08T20:00:00Z","v":128226,"vw":429.130502},{"c":431.3,"h":434.15,"l":428.19,"n":783,"o":429.2,"t":"2026-10-09T13:30:00Z","v":87095,"vw":431.490499},{"c":434.4175,"h":434.915,"l":431.08,"n":706,"o":431.29,"t":"2026-10-09T13:45:00Z","v":8740,"vw":432.431168},{"c":434.305,"h":435.67,"l":433.775,"n":771,"o":433.835,"t":"2026-10-09T14:00:00Z","v":22601,"vw":434.450105},{"c":433.6,"h":435.49,"l":433.39,"n":573,"o":434.295,"t":"2026-10-09T14:15:00Z","v":11438,"vw":434.227834},{"c":432.095,"h":434.405,"l":432.095,"n":800,"o":433.565,"t":"2026-10-09T14:30:00Z","v":18326,"vw":432.925033},{"c":432.62,"h":432.72,"l":430.925,"n":896,"o":432.095,"t":"2026-10-09T14:45:00Z","v":31096,"vw":431.875721},{"c":434.58,"h":435.49,"l":432.37,"n":1025,"o":432.38,"t":"2026-10-09T15:00:00Z","v":18539,"vw":434.51047},{"c":434.935,"h":436,"l":434.43,"n":1071,"o":434.92,"t":"2026-10-09T15:15:00Z","v":50267,"vw":435.279072},{"c":434.95,"h":435.42,"l":434.08,"n":668,"o":434.93,"t":"2026-10-09T15:30:00Z","v":47032,"vw":434.600194},{"c":435.645,"h":435.8,"l":434.63,"n":715,"o":434.63,"t":"2026-10-09T15:45:00Z","v":18532,"vw":435.185267},{"c":436.31,"h":436.405,"l":435.28,"n":774,"o":435.645,"t":"2026-10-09T16:00:00Z","v":19971,"vw":435.812087},{"c":437.1,"h":437.195,"l":435.88,"n":870,"o":435.88,"t":"2026-10-09T16:15:00Z","v":11121,"vw":436.796428},{"c":436.345,"h":437.3,"l":436.17,"n":768,"o":437.1,"t":"2026-10-09T16:30:00Z","v":10600,"vw":436.779464},{"c":435.555,"h":436.54,"l":435.2,"n":694,"o":436.35,"t":"2026-10-09T16:45:00Z","v":11416,"vw":435.714076},{"c":435.89,"h":436.27,"l":434.57,"n":746,"o":435.42,"t":"2026-10-09T17:00:00Z","v":15423,"vw":435.409635},{"c":436.72,"h":437.115,"l":435.46,"n":1238,"o":435.84,"t":"2026-10-09T17:15:00Z","v":41624,"vw":436.728869},{"c":437.305,"h":437.5,"l":436.095,"n":936,"o":436.99,"t":"2026-10-09T17:30:00Z","v":44821,"vw":437.142309},{"c":436.73,"h":437.53,"l":436.36,"n":999,"o":437.41,"t":"2026-10-09T17:45:00Z","v":47640,"vw":437.10857},{"c":436.04,"h":437.275,"l":435.9025,"n":860,"o":436.925,"t":"2026-10-09T18:00:00Z","v":28965,"vw":436.482113},{"c":436.655,"h":436.71,"l":435.89,"n":918,"o":436.19,"t":"2026-10-09T18:15:00Z","v":24706,"vw":436.19348},{"c":436.28,"h":436.655,"l":434.96,"n":871,"o":436.655,"t":"2026-10-09T18:30:00Z","v":18619,"vw":436.219301},{"c":434.39,"h":436.36,"l":434.18,"n":1032,"o":436.36,"t":"2026-10-09T18:45:00Z","v":24785,"vw":435.06576},{"c":433.38,"h":434.765,"l":433.33,"n":1056,"o":434.51,"t":"2026-10-09T19:00:00Z","v":29722,"vw":433.918835},{"c":434,"h":434.77,"l":433.25,"n":1174,"o":433.3,"t":"2026-10-09T19:15:00Z","v":25745,"vw":434.079105},{"c":433.71,"h":434.16,"l":433.24,"n":1392,"o":433.96,"t":"2026-10-09T19:30:00Z","v":34001,"vw":433.758778},{"c":433.79,"h":434.285,"l":431.76,"n":4867,"o":433.71,"t":"2026-10-09T19:45:00Z","v":166534,"vw":432.993207},{"c":433.77,"h":433.77,"l":433.59,"n":55,"o":433.59,"t":"2026-10-09T20:00:00Z","v":247954,"vw":433.768026},{"c":433.005,"h":435.07,"l":430.3625,"n":589,"o":433.73,"t":"2026-10-12T13:30:00Z","v":163003,"vw":432.809512},{"c":432.05,"h":434.41,"l":431.405,"n":867,"o":433.005,"t":"2026-10-12T13:45:00Z","v":17858,"vw":433.330152},{"c":431.08,"h":433.22,"l":430.61,"n":990,"o":432.06,"t":"2026-10-12T14:00:00Z","v":21209,"vw":431.89334},{"c":428.035,"h":431.13,"l":427.52,"n":907,"o":430.62,"t":"2026-10-12T14:15:00Z","v":24375,"vw":429.27924},{"c":427.18,"h":428.125,"l":426.5,"n":1196,"o":428.12,"t":"2026-10-12T14:30:00Z","v":36916,"vw":427.240241},{"c":428.8,"h":429.15,"l":427.06,"n":960,"o":427.39,"t":"2026-10-12T14:45:00Z","v":27225,"vw":428.040416},{"c":429.79,"h":430.15,"l":428.895,"n":1213,"o":429.08,"t":"2026-10-12T15:00:00Z","v":21302,"vw":429.49706},{"c":430.63,"h":430.93,"l":429.81,"n":701,"o":429.85,"t":"2026-10-12T15:15:00Z","v":9315,"vw":430.35613},{"c":429.75,"h":430.67,"l":429.67,"n":1061,"o":430.67,"t":"2026-10-12T15:30:00Z","v":11231,"vw":430.180593},{"c":430.02,"h":430.46,"l":429.49,"n":466,"o":429.67,"t":"2026-10-12T15:45:00Z","v":6826,"vw":429.859899},{"c":430.68,"h":430.86,"l":430.045,"n":647,"o":430.045,"t":"2026-10-12T16:00:00Z","v":9099,"vw":430.408717},{"c":429.86,"h":430.94,"l":429.615,"n":602,"o":430.62,"t":"2026-10-12T16:15:00Z","v":8985,"vw":430.239444},{"c":429.645,"h":430.36,"l":429.36,"n":757,"o":429.845,"t":"2026-10-12T16:30:00Z","v":11248,"vw":429.943763},{"c":429.945,"h":430.115,"l":429.37,"n":778,"o":429.69,"t":"2026-10-12T16:45:00Z","v":18106,"vw":429.717288},{"c":429.54,"h":430.1,"l":429.43,"n":625,"o":430,"t":"2026-10-12T17:00:00Z","v":10544,"vw":429.861136},{"c":430.09,"h":430.09,"l":428.48,"n":822,"o":429.5,"t":"2026-10-12T17:15:00Z","v":25646,"vw":429.103275},{"c":430,"h":430.11,"l":429.29,"n":905,"o":429.97,"t":"2026-10-12T17:30:00Z","v":23143,"vw":429.624499},{"c":429.69,"h":430.36,"l":429.26,"n":1109,"o":430.02,"t":"2026-10-12T17:45:00Z","v":30783,"vw":429.962349},{"c":431.495,"h":431.83,"l":429.6,"n":1122,"o":429.805,"t":"2026-10-12T18:00:00Z","v":40086,"vw":430.440531},{"c":430.63,"h":431.455,"l":430.54,"n":1003,"o":431.42,"t":"2026-10-12T18:15:00Z","v":22704,"vw":431.094403},{"c":431.2,"h":431.28,"l":430.01,"n":1068,"o":430.61,"t":"2026-10-12T18:30:00Z","v":20108,"vw":430.698579},{"c":430.51,"h":431.24,"l":429.78,"n":1197,"o":431.175,"t":"2026-10-12T18:45:00Z","v":28351,"vw":430.462391},{"c":430.18,"h":430.8775,"l":430.11,"n":1170,"o":430.55,"t":"2026-10-12T19:00:00Z","v":32435,"vw":430.457489},{"c":429.575,"h":430.5,"l":429.17,"n":1097,"o":430.18,"t":"2026-10-12T19:15:00Z","v":30542,"vw":429.627764},{"c":430.235,"h":430.635,"l":429.35,"n":1621,"o":429.54,"t":"2026-10-12T19:30:00Z","v":36968,"vw":429.914886},{"c":432.31,"h":432.32,"l":430.23,"n":4575,"o":430.23,"t":"2026-10-12T19:45:00Z","v":117241,"vw":431.368392},{"c":432.1,"h":432.27,"l":432.1,"n":71,"o":432.27,"t":"2026-10-12T20:00:00Z","v":101985,"vw":432.100221},{"c":432.1,"h":432.1,"l":432.1,"n":1,"o":432.1,"t":"2026-10-12T20:15:00Z","v":3370,"vw":432.1},{"c":435.98,"h":435.98,"l":435.92,"n":13,"o":435.92,"t":"2026-10-13T12:00:00Z","v":5316,"vw":435.977483},{"c":435.51,"h":435.51,"l":434.5,"n":29,"o":434.5,"t":"2026-10-13T12:15:00Z","v":163,"vw":434.915882},{"c":431.365,"h":436.525,"l":430.36,"n":879,"o":435,"t":"2026-10-13T13:30:00Z","v":76736,"vw":432.367559},{"c":424.73,"h":431.48,"l":422.825,"n":1404,"o":431.4,"t":"2026-10-13T13:45:00Z","v":68453,"vw":427.291273},{"c":426.86,"h":426.86,"l":423.33,"n":1052,"o":424.64,"t":"2026-10-13T14:00:00Z","v":22194,"vw":425.382466},{"c":426.665,"h":427.925,"l":426.05,"n":878,"o":427.08,"t":"2026-10-13T14:15:00Z","v":31373,"vw":426.60417},{"c":428.77,"h":429.268,"l":426.35,"n":1131,"o":426.5725,"t":"2026-10-13T14:30:00Z","v":22692,"vw":427.792774},{"c":429.61,"h":430.55,"l":428.675,"n":1056,"o":428.775,"t":"2026-10-13T14:45:00Z","v":10756,"vw":429.729691},{"c":429.37,"h":430.11,"l":429.14,"n":903,"o":429.69,"t":"2026-10-13T15:00:00Z","v":13452,"vw":429.611221},{"c":426.875,"h":429.83,"l":426.63,"n":964,"o":429.22,"t":"2026-10-13T15:15:00Z","v":27886,"vw":428.924842},{"c":427.71,"h":428.2,"l":425.13,"n":1188,"o":426.875,"t":"2026-10-13T15:30:00Z","v":104806,"vw":425.898586},{"c":426.965,"h":427.5,"l":426.4482,"n":823,"o":427.49,"t":"2026-10-13T15:45:00Z","v":15620,"vw":427.067707},{"c":428.51,"h":428.6,"l":427.17,"n":775,"o":427.23,"t":"2026-10-13T16:00:00Z","v":12517,"vw":427.902362},{"c":429.47,"h":429.805,"l":428.47,"n":789,"o":428.475,"t":"2026-10-13T16:15:00Z","v":9138,"vw":428.996509},{"c":430.795,"h":430.935,"l":429.24,"n":966,"o":429.25,"t":"2026-10-13T16:30:00Z","v":12064,"vw":430.237346},{"c":431.2325,"h":431.57,"l":430.525,"n":788,"o":430.7,"t":"2026-10-13T16:45:00Z","v":13117,"vw":431.050693},{"c":430.14,"h":431.355,"l":428.995,"n":935,"o":431.355,"t":"2026-10-13T17:00:00Z","v":36620,"vw":429.88757},{"c":429.34,"h":430.41,"l":428.74,"n":731,"o":430.145,"t":"2026-10-13T17:15:00Z","v":39111,"vw":429.608094},{"c":428.54,"h":429.68,"l":428.135,"n":871,"o":429.4525,"t":"2026-10-13T17:30:00Z","v":23663,"vw":429.250314},{"c":429.24,"h":429.3,"l":428.47,"n":712,"o":428.48,"t":"2026-10-13T17:45:00Z","v":13248,"vw":428.827189},{"c":428.93,"h":430.2,"l":428.57,"n":1275,"o":429.25,"t":"2026-10-13T18:00:00Z","v":64205,"vw":429.591408},{"c":427.855,"h":428.93,"l":427.535,"n":1023,"o":428.93,"t":"2026-10-13T18:15:00Z","v":27081,"vw":428.186293},{"c":429.48,"h":429.48,"l":427.77,"n":749,"o":427.98,"t":"2026-10-13T18:30:00Z","v":16382,"vw":428.496006},{"c":428.92,"h":429.59,"l":428.72,"n":740,"o":429.5225,"t":"2026-10-13T18:45:00Z","v":13714,"vw":429.243272},{"c":428.67,"h":429.1,"l":428.285,"n":873,"o":429,"t":"2026-10-13T19:00:00Z","v":17352,"vw":428.75249},{"c":427.755,"h":428.92,"l":426.65,"n":1292,"o":428.63,"t":"2026-10-13T19:15:00Z","v":34967,"vw":427.446974},{"c":428.53,"h":428.64,"l":427.53,"n":1471,"o":427.755,"t":"2026-10-13T19:30:00Z","v":29001,"vw":428.07918},{"c":429.22,"h":430.18,"l":428.47,"n":4978,"o":428.64,"t":"2026-10-13T19:45:00Z","v":144176,"vw":429.463547},{"c":429.17,"h":429.22,"l":429.17,"n":89,"o":429.22,"t":"2026-10-13T20:00:00Z","v":130759,"vw":429.17031},{"c":429.17,"h":429.17,"l":429.17,"n":1,"o":429.17,"t":"2026-10-13T20:30:00Z","v":25192,"vw":429.17},{"c":439.96,"h":441.45,"l":429.895,"n":1016,"o":430.88,"t":"2026-10-14T13:30:00Z","v":56404,"vw":437.882682},{"c":438.585,"h":441.8888,"l":437.92,"n":733,"o":440.16,"t":"2026-10-14T13:45:00Z","v":27184,"vw":440.039451},{"c":437.5,"h":439.64,"l":436.34,"n":851,"o":438.53,"t":"2026-10-14T14:00:00Z","v":15038,"vw":437.813034},{"c":437.33,"h":438.625,"l":436.6285,"n":731,"o":437.605,"t":"2026-10-14T14:15:00Z","v":22099,"vw":437.309868},{"c":435.51,"h":437.31,"l":435.5,"n":1161,"o":437.31,"t":"2026-10-14T14:30:00Z","v":22468,"vw":436.27337},{"c":436.05,"h":437.465,"l":435.31,"n":1071,"o":435.51,"t":"2026-10-14T14:45:00Z","v":13529,"vw":436.3215},{"c":435.495,"h":436.93,"l":435.16,"n":993,"o":436.09,"t":"2026-10-14T15:00:00Z","v":17808,"vw":436.20245},{"c":436.575,"h":437.02,"l":435.22,"n":1068,"o":435.22,"t":"2026-10-14T15:15:00Z","v":19895,"vw":436.269658},{"c":433.66,"h":436.495,"l":432.86,"n":1097,"o":436.29,"t":"2026-10-14T15:30:00Z","v":24005,"vw":434.826473},{"c":433.91,"h":435.79,"l":433.42,"n":892,"o":433.91,"t":"2026-10-14T15:45:00Z","v":19740,"vw":434.474199},{"c":435.825,"h":436.06,"l":433.634,"n":1024,"o":434.02,"t":"2026-10-14T16:00:00Z","v":17528,"vw":434.831259},{"c":436.695,"h":437.045,"l":435.46,"n":778,"o":436.06,"t":"2026-10-14T16:15:00Z","v":12090,"vw":436.438052},{"c":437.59,"h":438.72,"l":436.695,"n":785,"o":436.695,"t":"2026-10-14T16:30:00Z","v":18341,"vw":437.777195},{"c":436.44,"h":438.05,"l":436.28,"n":815,"o":437.585,"t":"2026-10-14T16:45:00Z","v":10928,"vw":437.446735},{"c":436.285,"h":436.64,"l":435.7965,"n":569,"o":436.45,"t":"2026-10-14T17:00:00Z","v":11179,"vw":436.269951},{"c":436.93,"h":436.93,"l":435.92,"n":733,"o":436.32,"t":"2026-10-14T17:15:00Z","v":9634,"vw":436.378738},{"c":436.405,"h":437.17,"l":436.14,"n":723,"o":436.94,"t":"2026-10-14T17:30:00Z","v":9794,"vw":436.674506},{"c":437.25,"h":437.2625,"l":436.05,"n":865,"o":436.4,"t":"2026-10-14T17:45:00Z","v":11561,"vw":436.496149},{"c":438.67,"h":438.67,"l":437.03,"n":926,"o":437.25,"t":"2026-10-14T18:00:00Z","v":13686,"vw":437.736462},{"c":438.76,"h":439.55,"l":438.52,"n":773,"o":438.67,"t":"2026-10-14T18:15:00Z","v":9634,"vw":439.013113},{"c":438.56,"h":438.97,"l":438.185,"n":791,"o":438.755,"t":"2026-10-14T18:30:00Z","v":9951,"vw":438.476338},{"c":438.805,"h":439.5264,"l":438.57,"n":1115,"o":438.61,"t":"2026-10-14T18:45:00Z","v":17721,"vw":438.863055},{"c":439.57,"h":439.78,"l":438.23,"n":1089,"o":438.78,"t":"2026-10-14T19:00:00Z","v":18990,"vw":439.105879},{"c":439.87,"h":440.615,"l":438.92,"n":1354,"o":439.58,"t":"2026-10-14T19:15:00Z","v":20090,"vw":439.886327},{"c":438.395,"h":439.86,"l":438.33,"n":1840,"o":439.86,"t":"2026-10-14T19:30:00Z","v":40028,"vw":439.201419},{"c":436.66,"h":438.47,"l":436.16,"n":5136,"o":438.395,"t":"2026-10-14T19:45:00Z","v":119226,"vw":437.329438},{"c":435,"h":436.92,"l":435,"n":78,"o":436.92,"t":"2026-10-14T20:00:00Z","v":218226,"vw":436.608291},{"c":440.81,"h":441.98,"l":435.79,"n":1173,"o":440.37,"t":"2026-10-15T13:30:00Z","v":41908,"vw":439.492083},{"c":440.14,"h":441.59,"l":439.005,"n":1012,"o":440.81,"t":"2026-10-15T13:45:00Z","v":20543,"vw":440.329194},{"c":441.095,"h":442.046,"l":439.68,"n":899,"o":440.98,"t":"2026-10-15T14:00:00Z","v":15087,"vw":440.765731},{"c":439.78,"h":441.53,"l":438.95,"n":775,"o":440.58,"t":"2026-10-15T14:15:00Z","v":13223,"vw":440.240003},{"c":441.655,"h":441.655,"l":437.44,"n":791,"o":438.93,"t":"2026-10-15T14:30:00Z","v":12922,"vw":439.061273},{"c":441.45,"h":442.67,"l":440.87,"n":1078,"o":441.55,"t":"2026-10-15T14:45:00Z","v":62370,"vw":441.577053},{"c":440.53,"h":442.4,"l":440.53,"n":965,"o":441.32,"t":"2026-10-15T15:00:00Z","v":20825,"vw":441.675342},{"c":441.4,"h":441.93,"l":440.39,"n":1077,"o":440.85,"t":"2026-10-15T15:15:00Z","v":19570,"vw":441.301707},{"c":439.86,"h":441.13,"l":438.21,"n":772,"o":441.13,"t":"2026-10-15T15:30:00Z","v":23926,"vw":439.91184},{"c":441.45,"h":442.155,"l":439.45,"n":975,"o":439.85,"t":"2026-10-15T15:45:00Z","v":21774,"vw":441.139365},{"c":442.83,"h":442.83,"l":441.2075,"n":1014,"o":441.71,"t":"2026-10-15T16:00:00Z","v":14146,"vw":441.855752},{"c":442.93,"h":443.33,"l":442.41,"n":903,"o":442.76,"t":"2026-10-15T16:15:00Z","v":12662,"vw":442.989376},{"c":443.2,"h":443.94,"l":442.6,"n":684,"o":442.6,"t":"2026-10-15T16:30:00Z","v":9647,"vw":443.344887},{"c":443.735,"h":443.735,"l":443.22,"n":542,"o":443.22,"t":"2026-10-15T16:45:00Z","v":7907,"vw":443.484635},{"c":444.6875,"h":444.6875,"l":443.92,"n":822,"o":443.96,"t":"2026-10-15T17:00:00Z","v":14206,"vw":444.324885},{"c":444.97,"h":444.97,"l":444.25,"n":513,"o":444.685,"t":"2026-10-15T17:15:00Z","v":10540,"vw":444.537826},{"c":445.07,"h":445.33,"l":444.79,"n":711,"o":444.97,"t":"2026-10-15T17:30:00Z","v":12003,"vw":445.069231},{"c":445.17,"h":445.65,"l":444.59,"n":760,"o":445.26,"t":"2026-10-15T17:45:00Z","v":12562,"vw":445.091621},{"c":446.17,"h":446.35,"l":444.39,"n":1085,"o":445.145,"t":"2026-10-15T18:00:00Z","v":23912,"vw":445.310841},{"c":446,"h":447.18,"l":445.7225,"n":1255,"o":446.17,"t":"2026-10-15T18:15:00Z","v":24281,"vw":446.425389},{"c":445.995,"h":446.81,"l":445.765,"n":964,"o":445.765,"t":"2026-10-15T18:30:00Z","v":19263,"vw":446.398107},{"c":446.615,"h":446.67,"l":445.84,"n":935,"o":445.98,"t":"2026-10-15T18:45:00Z","v":19833,"vw":446.269198},{"c":445.86,"h":447.45,"l":445.65,"n":1132,"o":446.76,"t":"2026-10-15T19:00:00Z","v":25615,"vw":446.745681},{"c":448.44,"h":448.58,"l":445.81,"n":1161,"o":445.835,"t":"2026-10-15T19:15:00Z","v":32011,"vw":446.925554},{"c":446.965,"h":449.12,"l":446.96,"n":2500,"o":448.38,"t":"2026-10-15T19:30:00Z","v":71006,"vw":448.449197},{"c":444.36,"h":447.23,"l":444.08,"n":5351,"o":446.89,"t":"2026-10-15T19:45:00Z","v":155478,"vw":445.318936},{"c":444.15,"h":444.15,"l":444.15,"n":83,"o":444.15,"t":"2026-10-15T20:00:00Z","v":279340,"vw":444.15},{"c":445.82,"h":448.39,"l":443.58,"n":611,"o":444.48,"t":"2026-10-16T13:30:00Z","v":36134,"vw":444.837459},{"c":445.615,"h":446.28,"l":442.555,"n":777,"o":445.795,"t":"2026-10-16T13:45:00Z","v":12682,"vw":444.866928},{"c":444.37,"h":445.615,"l":442.86,"n":1560,"o":445.135,"t":"2026-10-16T14:00:00Z","v":34098,"vw":444.006065},{"c":444.77,"h":447.515,"l":444.54,"n":1175,"o":444.67,"t":"2026-10-16T14:15:00Z","v":24647,"vw":446.143841},{"c":442.81,"h":446.06,"l":442.81,"n":1272,"o":444.96,"t":"2026-10-16T14:30:00Z","v":28483,"vw":445.063807},{"c":443.18,"h":444.05,"l":442.745,"n":518,"o":443.18,"t":"2026-10-16T14:45:00Z","v":7182,"vw":443.416041},{"c":441.28,"h":443.42,"l":441.28,"n":744,"o":442.9,"t":"2026-10-16T15:00:00Z","v":10862,"vw":442.377754},{"c":437.41,"h":441.96,"l":436.7,"n":972,"o":441.225,"t":"2026-10-16T15:15:00Z","v":22831,"vw":439.080155},{"c":436.85,"h":438.05,"l":436.09,"n":1117,"o":437.25,"t":"2026-10-16T15:30:00Z","v":23328,"vw":437.239673},{"c":435.31,"h":436.9899,"l":434.9,"n":690,"o":436.78,"t":"2026-10-16T15:45:00Z","v":9400,"vw":436.137025},{"c":435.16,"h":436.43,"l":434.68,"n":1212,"o":435.68,"t":"2026-10-16T16:00:00Z","v":28095,"vw":435.569933},{"c":435.365,"h":436.41,"l":434.865,"n":1091,"o":435.16,"t":"2026-10-16T16:15:00Z","v":33953,"vw":435.765246},{"c":436.24,"h":436.46,"l":435.27,"n":711,"o":435.45,"t":"2026-10-16T16:30:00Z","v":18178,"vw":435.940986},{"c":436.615,"h":437.46,"l":435.485,"n":1054,"o":436.24,"t":"2026-10-16T16:45:00Z","v":38963,"vw":436.078428},{"c":435.535,"h":436.7899,"l":435.22,"n":840,"o":436.62,"t":"2026-10-16T17:00:00Z","v":35241,"vw":435.868704},{"c":434.0125,"h":435.75,"l":433.7,"n":723,"o":435.75,"t":"2026-10-16T17:15:00Z","v":40943,"vw":435.221078},{"c":435.13,"h":435.6599,"l":434.0575,"n":793,"o":434.25,"t":"2026-10-16T17:30:00Z","v":18203,"vw":434.918264},{"c":434.4,"h":435.85,"l":434.4,"n":763,"o":435.13,"t":"2026-10-16T17:45:00Z","v":30211,"vw":435.039738},{"c":434.775,"h":435.2,"l":433.44,"n":915,"o":434.715,"t":"2026-10-16T18:00:00Z","v":52909,"vw":434.475708},{"c":433.34,"h":435.05,"l":432.62,"n":960,"o":434.78,"t":"2026-10-16T18:15:00Z","v":32155,"vw":433.696261},{"c":433.485,"h":434.39,"l":433.3,"n":907,"o":433.345,"t":"2026-10-16T18:30:00Z","v":24981,"vw":433.687877},{"c":432.21,"h":434.18,"l":431.99,"n":709,"o":433.56,"t":"2026-10-16T18:45:00Z","v":45936,"vw":432.601348},{"c":433.65,"h":433.65,"l":432.21,"n":999,"o":432.21,"t":"2026-10-16T19:00:00Z","v":17849,"vw":432.934472},{"c":434.8425,"h":434.85,"l":433.5,"n":1341,"o":433.73,"t":"2026-10-16T19:15:00Z","v":34259,"vw":434.077674},{"c":434.45,"h":435.02,"l":434.24,"n":1131,"o":434.81,"t":"2026-10-16T19:30:00Z","v":17114,"vw":434.632873},{"c":437.09,"h":437.19,"l":434.515,"n":4043,"o":434.515,"t":"2026-10-16T19:45:00Z","v":116694,"vw":436.212863},{"c":436.95,"h":436.95,"l":436.95,"n":63,"o":436.95,"t":"2026-10-16T20:00:00Z","v":104818,"vw":436.95},{"c":436.84,"h":436.84,"l":436.84,"n":2,"o":436.84,"t":"2026-10-19T09:00:00Z","v":44,"vw":436.84},{"c":435.87,"h":441.275,"l":435.57,"n":456,"o":436.545,"t":"2026-10-19T13:30:00Z","v":11808,"vw":438.822488},{"c":435.72,"h":437.34,"l":434.417,"n":517,"o":436.53,"t":"2026-10-19T13:45:00Z","v":10326,"vw":435.69087},{"c":438.4625,"h":438.48,"l":434.85,"n":627,"o":435.745,"t":"2026-10-19T14:00:00Z","v":9952,"vw":437.068636},{"c":436.53,"h":438.3675,"l":435.12,"n":760,"o":438.3342,"t":"2026-10-19T14:15:00Z","v":32181,"vw":436.164338},{"c":435.62,"h":437.21,"l":435.62,"n":417,"o":436.7,"t":"2026-10-19T14:30:00Z","v":6608,"vw":436.456495},{"c":435.11,"h":436.4999,"l":433.9,"n":474,"o":436.4999,"t":"2026-10-19T14:45:00Z","v":7488,"vw":434.826859},{"c":434.41,"h":435.36,"l":434.27,"n":455,"o":435.2,"t":"2026-10-19T15:00:00Z","v":6317,"vw":434.867777},{"c":435.33,"h":436.255,"l":434.28,"n":721,"o":434.91,"t":"2026-10-19T15:15:00Z","v":10845,"vw":435.238379},{"c":435.78,"h":436.2,"l":435.2,"n":464,"o":435.2,"t":"2026-10-19T15:30:00Z","v":5800,"vw":435.739083},{"c":435.364,"h":435.99,"l":434.39,"n":562,"o":435.78,"t":"2026-10-19T15:45:00Z","v":7684,"vw":435.12326},{"c":434.545,"h":435.36,"l":433.895,"n":570,"o":435.36,"t":"2026-10-19T16:00:00Z","v":48067,"vw":434.589918},{"c":435.36,"h":435.595,"l":433.59,"n":624,"o":434.7,"t":"2026-10-19T16:15:00Z","v":14380,"vw":434.472782},{"c":434.96,"h":435.51,"l":434.54,"n":264,"o":435.08,"t":"2026-10-19T16:30:00Z","v":4501,"vw":435.090386},{"c":434.76,"h":435.23,"l":433.88,"n":562,"o":434.975,"t":"2026-10-19T16:45:00Z","v":18695,"vw":434.463568},{"c":434.77,"h":435.03,"l":434.325,"n":535,"o":434.325,"t":"2026-10-19T17:00:00Z","v":12570,"vw":434.716421},{"c":435.23,"h":435.48,"l":434.16,"n":585,"o":434.51,"t":"2026-10-19T17:15:00Z","v":12258,"vw":434.867673},{"c":435.39,"h":435.49,"l":434.98,"n":577,"o":435.47,"t":"2026-10-19T17:30:00Z","v":12280,"vw":435.197664},{"c":435.325,"h":435.61,"l":434.94,"n":417,"o":435.34,"t":"2026-10-19T17:45:00Z","v":5325,"vw":435.315717},{"c":435.37,"h":435.47,"l":434.045,"n":529,"o":435.325,"t":"2026-10-19T18:00:00Z","v":9426,"vw":434.780853},{"c":435.0525,"h":435.94,"l":434.785,"n":453,"o":435.36,"t":"2026-10-19T18:15:00Z","v":7783,"vw":435.360462},{"c":434.7075,"h":435.23,"l":433.78,"n":695,"o":435.13,"t":"2026-10-19T18:30:00Z","v":13649,"vw":434.33803},{"c":434.29,"h":434.95,"l":433.75,"n":565,"o":434.78,"t":"2026-10-19T18:45:00Z","v":14966,"vw":434.162368},{"c":434.64,"h":434.74,"l":434.15,"n":569,"o":434.355,"t":"2026-10-19T19:00:00Z","v":10255,"vw":434.409326},{"c":435.58,"h":435.58,"l":434.33,"n":902,"o":434.71,"t":"2026-10-19T19:15:00Z","v":20004,"vw":434.988206},{"c":434.25,"h":435.835,"l":434.25,"n":803,"o":435.54,"t":"2026-10-19T19:30:00Z","v":14607,"vw":435.056259},{"c":434.17,"h":435.3,"l":433.265,"n":2983,"o":434.275,"t":"2026-10-19T19:45:00Z","v":65740,"vw":434.591094},{"c":434.27,"h":434.27,"l":434.27,"n":58,"o":434.27,"t":"2026-10-19T20:00:00Z","v":72436,"vw":434.27},{"c":434.91,"h":437.9843,"l":427.97,"n":456,"o":434.365,"t":"2026-10-20T13:30:00Z","v":29737,"vw":436.2734},{"c":439.32,"h":439.32,"l":433.575,"n":639,"o":434.9,"t":"2026-10-20T13:45:00Z","v":14942,"vw":436.084297},{"c":437.57,"h":438.505,"l":435.27,"n":896,"o":438.505,"t":"2026-10-20T14:00:00Z","v":36213,"vw":436.894742},{"c":441.005,"h":441.23,"l":437.57,"n":481,"o":437.57,"t":"2026-10-20T14:15:00Z","v":9128,"vw":439.793455},{"c":441.17,"h":442.24,"l":440.6601,"n":659,"o":441.27,"t":"2026-10-20T14:30:00Z","v":12939,"vw":441.546465},{"c":442.37,"h":443.11,"l":441.3475,"n":729,"o":441.3475,"t":"2026-10-20T14:45:00Z","v":15969,"vw":442.343459},{"c":441.27,"h":443.2,"l":441.22,"n":673,"o":442.36,"t":"2026-10-20T15:00:00Z","v":12588,"vw":442.594985},{"c":441.415,"h":442.89,"l":441.155,"n":732,"o":441.8,"t":"2026-10-20T15:15:00Z","v":13717,"vw":442.03785},{"c":442.7925,"h":442.8,"l":441.05,"n":784,"o":441.65,"t":"2026-10-20T15:30:00Z","v":16955,"vw":441.87691},{"c":442.33,"h":443.06,"l":442.1689,"n":934,"o":442.68,"t":"2026-10-20T15:45:00Z","v":25077,"vw":442.539624},{"c":443.3,"h":443.89,"l":441.97,"n":925,"o":442.315,"t":"2026-10-20T16:00:00Z","v":16213,"vw":443.0593},{"c":443.9,"h":443.93,"l":442.6,"n":822,"o":443.36,"t":"2026-10-20T16:15:00Z","v":13247,"vw":443.425638},{"c":445.82,"h":445.93,"l":443.71,"n":1638,"o":443.71,"t":"2026-10-20T16:30:00Z","v":43465,"vw":444.717288},{"c":444.53,"h":445.545,"l":444.25,"n":743,"o":445.54,"t":"2026-10-20T16:45:00Z","v":12871,"vw":444.90907},{"c":444.7,"h":445.53,"l":444,"n":785,"o":444.63,"t":"2026-10-20T17:00:00Z","v":18343,"vw":444.596086},{"c":445.055,"h":445.355,"l":444.46,"n":672,"o":444.7567,"t":"2026-10-20T17:15:00Z","v":13458,"vw":445.007366},{"c":446.12,"h":446.2,"l":444.8796,"n":680,"o":445.035,"t":"2026-10-20T17:30:00Z","v":12797,"vw":445.846881},{"c":444.97,"h":446.32,"l":444.215,"n":882,"o":446.1,"t":"2026-10-20T17:45:00Z","v":17776,"vw":445.521029},{"c":446.68,"h":447.48,"l":444.925,"n":880,"o":444.925,"t":"2026-10-20T18:00:00Z","v":18220,"vw":446.013483},{"c":446.84,"h":447.56,"l":446.685,"n":641,"o":446.69,"t":"2026-10-20T18:15:00Z","v":12731,"vw":447.208219},{"c":446.33,"h":446.98,"l":445.65,"n":978,"o":446.84,"t":"2026-10-20T18:30:00Z","v":19069,"vw":446.354187},{"c":447.69,"h":447.7,"l":446.15,"n":1082,"o":446.49,"t":"2026-10-20T18:45:00Z","v":18849,"vw":446.864576},{"c":446.47,"h":448.03,"l":446.465,"n":1286,"o":447.67,"t":"2026-10-20T19:00:00Z","v":33165,"vw":447.08835},{"c":444.765,"h":446.79,"l":444.765,"n":1366,"o":446.525,"t":"2026-10-20T19:15:00Z","v":37820,"vw":446.04683},{"c":443.89,"h":444.55,"l":443.53,"n":1668,"o":444.51,"t":"2026-10-20T19:30:00Z","v":37232,"vw":444.111347},{"c":442.9,"h":444.76,"l":442.58,"n":4041,"o":443.9825,"t":"2026-10-20T19:45:00Z","v":101342,"vw":443.429638},{"c":442.83,"h":442.83,"l":442.83,"n":65,"o":442.83,"t":"2026-10-20T20:00:00Z","v":153739,"vw":442.83},{"c":442.83,"h":442.83,"l":442.83,"n":1,"o":442.83,"t":"2026-10-20T20:15:00Z","v":2558,"vw":442.83},{"c":449.1285,"h":449.1285,"l":449.1285,"n":1,"o":449.1285,"t":"2026-10-20T22:00:00Z","v":125,"vw":449.1285},{"c":430.25,"h":432.01,"l":430,"n":70,"o":432.01,"t":"2026-10-21T11:45:00Z","v":1887,"vw":430.527429},{"c":433,"h":433,"l":430.2,"n":56,"o":432.29,"t":"2026-10-21T12:30:00Z","v":1076,"vw":431.82379},{"c":433,"h":433,"l":433,"n":24,"o":433,"t":"2026-10-21T12:45:00Z","v":345,"vw":433},{"c":430,"h":430.09,"l":430,"n":4,"o":430.09,"t":"2026-10-21T13:00:00Z","v":255,"vw":430.016598},{"c":433.33,"h":433.33,"l":433.33,"n":9,"o":433.33,"t":"2026-10-21T13:15:00Z","v":397,"vw":433.33},{"c":452.21,"h":452.36,"l":435.07,"n":1519,"o":436.9,"t":"2026-10-21T13:30:00Z","v":53298,"vw":446.290175},{"c":453.66,"h":455.5375,"l":450.93,"n":1322,"o":453,"t":"2026-10-21T13:45:00Z","v":30886,"vw":453.921823},{"c":452.2,"h":453.8199,"l":448.04,"n":1196,"o":453.66,"t":"2026-10-21T14:00:00Z","v":42308,"vw":450.125717},{"c":451.87,"h":454.1,"l":451.29,"n":776,"o":452.665,"t":"2026-10-21T14:15:00Z","v":20356,"vw":452.679057},{"c":452.4,"h":453.5425,"l":450.95,"n":972,"o":451.44,"t":"2026-10-21T14:30:00Z","v":22746,"vw":452.041209},{"c":454.065,"h":454.88,"l":452.32,"n":903,"o":452.32,"t":"2026-10-21T14:45:00Z","v":20202,"vw":453.952029},{"c":454.035,"h":455.26,"l":453.03,"n":1021,"o":453.81,"t":"2026-10-21T15:00:00Z","v":21883,"vw":454.178581},{"c":455.78,"h":455.93,"l":453.995,"n":967,"o":454.025,"t":"2026-10-21T15:15:00Z","v":19259,"vw":455.009605},{"c":455.19,"h":456,"l":454.515,"n":752,"o":456,"t":"2026-10-21T15:30:00Z","v":11705,"vw":455.154635},{"c":455.52,"h":455.91,"l":455.23,"n":703,"o":455.36,"t":"2026-10-21T15:45:00Z","v":9573,"vw":455.503839},{"c":456.58,"h":456.82,"l":455.51,"n":1121,"o":455.9,"t":"2026-10-21T16:00:00Z","v":20792,"vw":456.27589},{"c":455.78,"h":456.525,"l":454.69,"n":743,"o":456.525,"t":"2026-10-21T16:15:00Z","v":13791,"vw":455.65958},{"c":455.95,"h":456.73,"l":455.48,"n":654,"o":455.83,"t":"2026-10-21T16:30:00Z","v":12330,"vw":456.199948},{"c":456.035,"h":456.42,"l":454.76,"n":986,"o":455.885,"t":"2026-10-21T16:45:00Z","v":22857,"vw":455.531909},{"c":456.135,"h":456.57,"l":455.03,"n":909,"o":455.88,"t":"2026-10-21T17:00:00Z","v":17699,"vw":455.877835},{"c":456.805,"h":457.305,"l":455.89,"n":1159,"o":455.97,"t":"2026-10-21T17:15:00Z","v":33430,"vw":456.736986},{"c":456.855,"h":457.055,"l":455.86,"n":959,"o":456.855,"t":"2026-10-21T17:30:00Z","v":16357,"vw":456.489438},{"c":456.28,"h":457.165,"l":455.857,"n":972,"o":456.66,"t":"2026-10-21T17:45:00Z","v":17739,"vw":456.504993},{"c":457.05,"h":457.31,"l":455.475,"n":1026,"o":456.335,"t":"2026-10-21T18:00:00Z","v":24348,"vw":456.223251},{"c":457.29,"h":457.95,"l":456.5,"n":1084,"o":457.19,"t":"2026-10-21T18:15:00Z","v":16312,"vw":457.34909},{"c":457.64,"h":457.92,"l":456.66,"n":1152,"o":457.65,"t":"2026-10-21T18:30:00Z","v":18551,"vw":457.261662},{"c":457.05,"h":457.9,"l":456.5601,"n":1315,"o":457.5,"t":"2026-10-21T18:45:00Z","v":26439,"vw":457.306606},{"c":456.38,"h":457.29,"l":455.55,"n":1283,"o":456.7712,"t":"2026-10-21T19:00:00Z","v":19875,"vw":456.243708},{"c":458.22,"h":458.44,"l":456.11,"n":1527,"o":456.31,"t":"2026-10-21T19:15:00Z","v":27870,"vw":457.087452},{"c":458.96,"h":459.16,"l":457.52,"n":1862,"o":458.22,"t":"2026-10-21T19:30:00Z","v":35793,"vw":458.266273},{"c":457.81,"h":459.63,"l":457.48,"n":5686,"o":459.03,"t":"2026-10-21T19:45:00Z","v":149662,"vw":458.677803},{"c":457.47,"h":457.47,"l":457.47,"n":69,"o":457.47,"t":"2026-10-21T20:00:00Z","v":165808,"vw":457.47},{"c":459.93,"h":459.93,"l":459.93,"n":1,"o":459.93,"t":"2026-10-21T23:00:00Z","v":45,"vw":459.93},{"c":459.92,"h":459.92,"l":459.92,"n":6,"o":459.92,"t":"2026-10-22T13:15:00Z","v":59,"vw":459.92},{"c":462.35,"h":465.36,"l":458.695,"n":1511,"o":459.48,"t":"2026-10-22T13:30:00Z","v":43263,"vw":461.568767},{"c":459.77,"h":463.16,"l":459.41,"n":2103,"o":462.465,"t":"2026-10-22T13:45:00Z","v":63897,"vw":461.067526},{"c":460.01,"h":462.35,"l":458.94,"n":1913,"o":459.77,"t":"2026-10-22T14:00:00Z","v":50395,"vw":460.68633},{"c":453.92,"h":460.31,"l":453.255,"n":1813,"o":460.1,"t":"2026-10-22T14:15:00Z","v":44428,"vw":457.289842},{"c":454.68,"h":455.2175,"l":450.58,"n":2466,"o":453.42,"t":"2026-10-22T14:30:00Z","v":84575,"vw":453.100148},{"c":457.01,"h":457.65,"l":454.37,"n":1715,"o":454.37,"t":"2026-10-22T14:45:00Z","v":37549,"vw":456.281872},{"c":455.8,"h":458.05,"l":455.49,"n":1900,"o":456.935,"t":"2026-10-22T15:00:00Z","v":32036,"vw":456.712071},{"c":454.68,"h":456.95,"l":454.62,"n":1649,"o":455.845,"t":"2026-10-22T15:15:00Z","v":33222,"vw":455.741059},{"c":453.59,"h":455.66,"l":453.59,"n":1749,"o":454.7,"t":"2026-10-22T15:30:00Z","v":48484,"vw":455.055992},{"c":453.41,"h":454.04,"l":452.015,"n":1604,"o":453.815,"t":"2026-10-22T15:45:00Z","v":48876,"vw":453.362584},{"c":454.88,"h":455.575,"l":453.25,"n":1303,"o":453.25,"t":"2026-10-22T16:00:00Z","v":101526,"vw":455.244852},{"c":455.78,"h":456.41,"l":454.375,"n":1137,"o":454.9525,"t":"2026-10-22T16:15:00Z","v":26754,"vw":455.575251},{"c":451.49,"h":455.955,"l":449.0875,"n":1423,"o":455.955,"t":"2026-10-22T16:30:00Z","v":45541,"vw":451.980623},{"c":453.57,"h":454.97,"l":449.81,"n":1734,"o":450.81,"t":"2026-10-22T16:45:00Z","v":76629,"vw":452.962578},{"c":451.82,"h":454.06,"l":451.11,"n":675,"o":454.06,"t":"2026-10-22T17:00:00Z","v":12687,"vw":451.955738},{"c":452.74,"h":452.96,"l":451.35,"n":1339,"o":451.445,"t":"2026-10-22T17:15:00Z","v":37692,"vw":451.985905},{"c":453.15,"h":454.42,"l":452.52,"n":1199,"o":452.76,"t":"2026-10-22T17:30:00Z","v":40863,"vw":453.698264},{"c":453.11,"h":453.71,"l":452.56,"n":958,"o":453.065,"t":"2026-10-22T17:45:00Z","v":15838,"vw":453.18751},{"c":452.83,"h":453.33,"l":451.26,"n":781,"o":452.27,"t":"2026-10-22T18:00:00Z","v":15955,"vw":452.526957},{"c":452.74,"h":453.76,"l":452.06,"n":739,"o":452.78,"t":"2026-10-22T18:15:00Z","v":12250,"vw":452.982525},{"c":451.81,"h":452.81,"l":451.7,"n":554,"o":452.81,"t":"2026-10-22T18:30:00Z","v":14680,"vw":452.409553},{"c":453.29,"h":453.34,"l":451.085,"n":1091,"o":451.9,"t":"2026-10-22T18:45:00Z","v":27009,"vw":452.181415},{"c":452.915,"h":453.37,"l":450.7592,"n":1044,"o":453.015,"t":"2026-10-22T19:00:00Z","v":20582,"vw":452.715574},{"c":454.22,"h":454.45,"l":452.895,"n":1494,"o":452.915,"t":"2026-10-22T19:15:00Z","v":33122,"vw":453.791716},{"c":453.96,"h":454.44,"l":453.3,"n":1795,"o":454.05,"t":"2026-10-22T19:30:00Z","v":40874,"vw":453.953204},{"c":455.66,"h":456.37,"l":453.81,"n":5005,"o":453.96,"t":"2026-10-22T19:45:00Z","v":127022,"vw":455.398888},{"c":455.59,"h":455.59,"l":455.59,"n":83,"o":455.59,"t":"2026-10-22T20:00:00Z","v":127456,"vw":455.59},{"c":456.1,"h":456.1,"l":456.1,"n":1,"o":456.1,"t":"2026-10-22T20:15:00Z","v":50,"vw":456.1}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15","2027-02-19"],"surface":{"curve":{"call":[{"delta":0.1,"premium":2.5792637216192813,"strike":541.1782926569934,"iv":0.4446780692459924,"gamma":0.0030281391036279075,"theta":-0.17709152215916674,"vega":0.22456814900822047,"rho":0.03234316895936194,"breakevenPct":19.35239060967377},{"delta":0.15,"premium":3.9325352112676053,"strike":519.4647887323944,"iv":0.41479154929577466,"gamma":0.004342816901408451,"theta":-0.2208825352112676,"vega":0.2992656338028169,"rho":0.048679290642260606,"breakevenPct":14.883409193279485},{"delta":0.2,"premium":5.207254901960784,"strike":503.5686274509804,"iv":0.38290431372549016,"gamma":0.005678823529411765,"theta":-0.24594235294117647,"vega":0.35917215686274506,"rho":0.06506010553486485,"breakevenPct":11.674067111425018},{"delta":0.25,"premium":6.959084406294705,"strike":494.14878397711016,"iv":0.3795034334763948,"gamma":0.006468097281831187,"theta":-0.2773646638054363,"vega":0.4056530758226037,"rho":0.08135101427107655,"breakevenPct":9.990971791172967},{"delta":0.3,"premium":9.023404255319148,"strike":487.02127659574467,"iv":0.38839361702127656,"gamma":0.006948936170212766,"theta":-0.3115978723404255,"vega":0.44457659574468084,"rho":0.09755465801279611,"breakevenPct":8.879624410339094},{"delta":0.35,"premium":11.220712209302325,"strike":479.92732558139534,"iv":0.39371642441860466,"gamma":0.0073050872093023255,"theta":-0.33877921511627906,"vega":0.47558968023255815,"rho":0.11372638215180014,"breakevenPct":7.80483280816034},{"delta":0.4,"premium":13.291933139534885,"strike":472.6598837209302,"iv":0.38535886627906973,"gamma":0.007813808139534884,"theta":-0.34670072674418606,"vega":0.4945577034883721,"rho":0.1299519747806915,"breakevenPct":6.6642851819542015},{"delta":0.45,"premium":15.817731829573937,"strike":466.02756892230576,"iv":0.3847231829573935,"gamma":0.008,"theta":-0.3559161654135338,"vega":0.5057902255639097,"rho":0.1459511419818788,"breakevenPct":5.7629229684320835},{"delta":0.5,"premium":18.626265822784813,"strike":459.75949367088606,"iv":0.38855392405063294,"gamma":0.007992784810126583,"theta":-0.36555772151898736,"vega":0.5120691139240506,"rho":0.16180828319522458,"breakevenPct":5.003568887304574},{"delta":0.55,"premium":21.949050632911398,"strike":453.43037974683546,"iv":0.39260455696202534,"gamma":0.007802911392405063,"theta":-0.3670767088607595,"vega":0.5059931645569621,"rho":0.1773790137950365,"breakevenPct":4.343692877312245},{"delta":0.6,"premium":25.40045045045045,"strike":447.0527670527671,"iv":0.3941221364221364,"gamma":0.007582110682110683,"theta":-0.3623886743886744,"vega":0.49403513513513514,"rho":0.19285275882550407,"breakevenPct":3.7014020288455707},{"delta":0.65,"premium":29.004054054054052,"strike":440.6177606177606,"iv":0.39264208494208497,"gamma":0.007324710424710425,"theta":-0.3503552123552124,"vega":0.47511621621621625,"rho":0.20821173054028475,"breakevenPct":3.079921568035892},{"delta":0.7,"premium":33.61535211267605,"strike":433.63380281690144,"iv":0.39549211267605633,"gamma":0.0067907042253521135,"theta":-0.33360281690140847,"vega":0.44439746478873243,"rho":0.2229260795894869,"breakevenPct":2.559133196421675},{"delta":0.75,"premium":38.906140350877195,"strike":426.140350877193,"iv":0.3992070175438596,"gamma":0.006152631578947368,"theta":-0.3120017543859649,"vega":0.40617017543859646,"rho":0.2371612001046689,"breakevenPct":2.075658207614347},{"delta":0.8,"premium":45.56710239651417,"strike":417.4945533769063,"iv":0.40733572984749455,"gamma":0.00534945533769063,"theta":-0.2857869281045751,"vega":0.35854662309368185,"rho":0.25039589800616713,"breakevenPct":1.6399955603548122},{"delta":0.85,"premium":57.61395348837208,"strike":403.95348837209303,"iv":0.44828139534883715,"gamma":0.004055813953488373,"theta":-0.26592558139534883,"vega":0.2989418604651163,"rho":0.2595797053234923,"breakevenPct":1.3120221823273441},{"delta":0.9,"premium":65.84752321981425,"strike":393.8390092879257,"iv":0.429666253869969,"gamma":0.0030839009287925686,"theta":-0.20376780185758503,"vega":0.22179535603715161,"rho":0.2715905660734247,"breakevenPct":0.899170857073236}],"put":[{"delta":0.1,"premium":2.9968475624462725,"strike":389.51039239036993,"iv":0.4662192682748902,"gamma":0.0029687645216453103,"theta":-0.17582977607806993,"vega":0.22535991038180886,"rho":-0.039867199123784294,"breakevenPct":15.161977912613594},{"delta":0.15,"premium":4.636279461279461,"strike":405.5892255892256,"iv":0.4323114478114478,"gamma":0.004147138047138047,"theta":-0.21446868686868686,"vega":0.2970373737373737,"rho":-0.059835548587008916,"breakevenPct":11.992592873428709},{"delta":0.2,"premium":6.908053691275168,"strike":413.99328859060404,"iv":0.44919127516778523,"gamma":0.004779530201342282,"theta":-0.26674395973154363,"vega":0.3575778523489933,"rho":-0.08004450597079982,"breakevenPct":10.646582475618672},{"delta":0.25,"premium":9.393023255813954,"strike":422.35880398671094,"iv":0.4573774086378738,"gamma":0.005365116279069767,"theta":-0.3075152823920266,"vega":0.40674019933554817,"rho":-0.10038685130894565,"breakevenPct":9.355828545205767},{"delta":0.3,"premium":12.02397476340694,"strike":430.63091482649844,"iv":0.45834132492113566,"gamma":0.0059315457413249215,"theta":-0.33648170347003153,"vega":0.44609022082018923,"rho":-0.12084113329664371,"breakevenPct":8.117618897892514},{"delta":0.35,"premium":14.82365930599369,"strike":438.5173501577287,"iv":0.45510788643533123,"gamma":0.006325867507886436,"theta":-0.3537529968454258,"vega":0.4747179810725552,"rho":-0.14136741868581076,"breakevenPct":7.00109948599947},{"delta":0.4,"premium":17.8344776119403,"strike":446.05970149253733,"iv":0.45074298507462685,"gamma":0.006642388059701493,"theta":-0.36257492537313435,"vega":0.49434029850746275,"rho":-0.16203361309648961,"breakevenPct":6.006447928927975},{"delta":0.45,"premium":20.775842696629212,"strike":453.314606741573,"iv":0.4412067415730337,"gamma":0.006965730337078651,"theta":-0.36089662921348314,"vega":0.5064837078651686,"rho":-0.18263958700088093,"breakevenPct":5.059644846255656},{"delta":0.5,"premium":23.62967032967033,"strike":460.3296703296703,"iv":0.42667912087912085,"gamma":0.0073,"theta":-0.34967582417582416,"vega":0.5120362637362638,"rho":-0.20316932004844807,"breakevenPct":4.146271867249054},{"delta":0.55,"premium":27.372802197802198,"strike":467.1978021978022,"iv":0.4220774725274725,"gamma":0.0073,"theta":-0.33875549450549447,"vega":0.5065417582417582,"rho":-0.22424170082233336,"breakevenPct":3.4603481200201838},{"delta":0.6,"premium":32.01459293394777,"strike":474.5468509984639,"iv":0.42370107526881723,"gamma":0.007072657450076805,"theta":-0.328252688172043,"vega":0.4943878648233487,"rho":-0.2459320594765258,"breakevenPct":2.8661168891950735},{"delta":0.65,"premium":37.44403594771243,"strike":482.3692810457516,"iv":0.42830277777777775,"gamma":0.006681535947712418,"theta":-0.3145081699346405,"vega":0.47449183006535944,"rho":-0.2681638533071264,"breakevenPct":2.3408667666017147},{"delta":0.7,"premium":43.205469845722305,"strike":490.46283309957926,"iv":0.4284244039270687,"gamma":0.00628148667601683,"theta":-0.29066563814866764,"vega":0.4460711079943899,"rho":-0.2906164302070032,"breakevenPct":1.8289770947876407},{"delta":0.75,"premium":47.83380084151473,"strike":497.47545582047684,"iv":0.4106123422159888,"gamma":0.006000981767180925,"theta":-0.2462056100981767,"vega":0.40623941093969146,"rho":-0.3121906237115569,"breakevenPct":1.3056355541249454},{"delta":0.8,"premium":57.03191489361703,"strike":508.51063829787233,"iv":0.4196893617021277,"gamma":0.0052191489361702115,"theta":-0.2143702127659574,"vega":0.3591340425531914,"rho":-0.33717486818369014,"breakevenPct":0.90240711950321},{"delta":0.85,"premium":67.47328767123287,"strike":520.6849315068494,"iv":0.42200958904109587,"gamma":0.004258904109589041,"theta":-0.16886849315068495,"vega":0.29929178082191776,"rho":-0.36305170276095466,"breakevenPct":0.5220387112060311},{"delta":0.9,"premium":84.97297872340428,"strike":539.7021276595744,"iv":0.4391289361702128,"gamma":0.0031178723404255296,"theta":-0.11747148936170204,"vega":0.22539617021276584,"rho":-0.39438364286936506,"breakevenPct":0.18895302000258118}]},"raw":{"call":[{"delta":0.1,"premium":2.5792637216192813,"strike":541.1782926569934,"iv":0.4446780692459924,"gamma":0.0030281391036279075,"theta":-0.17709152215916674,"vega":0.22456814900822047,"rho":0.03234316895936194,"breakevenPct":19.35239060967377},{"delta":0.15,"premium":3.9325352112676053,"strike":519.4647887323944,"iv":0.41479154929577466,"gamma":0.004342816901408451,"theta":-0.2208825352112676,"vega":0.2992656338028169,"rho":0.048679290642260606,"breakevenPct":14.883409193279485},{"delta":0.2,"premium":5.207254901960784,"strike":503.5686274509804,"iv":0.38290431372549016,"gamma":0.005678823529411765,"theta":-0.24594235294117647,"vega":0.35917215686274506,"rho":0.06506010553486485,"breakevenPct":11.674067111425018},{"delta":0.25,"premium":6.959084406294705,"strike":494.14878397711016,"iv":0.3795034334763948,"gamma":0.006468097281831187,"theta":-0.2773646638054363,"vega":0.4056530758226037,"rho":0.08135101427107655,"breakevenPct":9.990971791172967},{"delta":0.3,"premium":9.023404255319148,"strike":487.02127659574467,"iv":0.38839361702127656,"gamma":0.006948936170212766,"theta":-0.3115978723404255,"vega":0.44457659574468084,"rho":0.09755465801279611,"breakevenPct":8.879624410339094},{"delta":0.35,"premium":11.220712209302325,"strike":479.92732558139534,"iv":0.39371642441860466,"gamma":0.0073050872093023255,"theta":-0.33877921511627906,"vega":0.47558968023255815,"rho":0.11372638215180014,"breakevenPct":7.80483280816034},{"delta":0.4,"premium":13.291933139534885,"strike":472.6598837209302,"iv":0.38535886627906973,"gamma":0.007813808139534884,"theta":-0.34670072674418606,"vega":0.4945577034883721,"rho":0.1299519747806915,"breakevenPct":6.6642851819542015},{"delta":0.45,"premium":15.817731829573937,"strike":466.02756892230576,"iv":0.3847231829573935,"gamma":0.008,"theta":-0.3559161654135338,"vega":0.5057902255639097,"rho":0.1459511419818788,"breakevenPct":5.7629229684320835},{"delta":0.5,"premium":18.626265822784813,"strike":459.75949367088606,"iv":0.38855392405063294,"gamma":0.007992784810126583,"theta":-0.36555772151898736,"vega":0.5120691139240506,"rho":0.16180828319522458,"breakevenPct":5.003568887304574},{"delta":0.55,"premium":21.949050632911398,"strike":453.43037974683546,"iv":0.39260455696202534,"gamma":0.007802911392405063,"theta":-0.3670767088607595,"vega":0.5059931645569621,"rho":0.1773790137950365,"breakevenPct":4.343692877312245},{"delta":0.6,"premium":25.40045045045045,"strike":447.0527670527671,"iv":0.3941221364221364,"gamma":0.007582110682110683,"theta":-0.3623886743886744,"vega":0.49403513513513514,"rho":0.19285275882550407,"breakevenPct":3.7014020288455707},{"delta":0.65,"premium":29.004054054054052,"strike":440.6177606177606,"iv":0.39264208494208497,"gamma":0.007324710424710425,"theta":-0.3503552123552124,"vega":0.47511621621621625,"rho":0.20821173054028475,"breakevenPct":3.079921568035892},{"delta":0.7,"premium":33.61535211267605,"strike":433.63380281690144,"iv":0.39549211267605633,"gamma":0.0067907042253521135,"theta":-0.33360281690140847,"vega":0.44439746478873243,"rho":0.2229260795894869,"breakevenPct":2.559133196421675},{"delta":0.75,"premium":38.906140350877195,"strike":426.140350877193,"iv":0.3992070175438596,"gamma":0.006152631578947368,"theta":-0.3120017543859649,"vega":0.40617017543859646,"rho":0.2371612001046689,"breakevenPct":2.075658207614347},{"delta":0.8,"premium":45.56710239651417,"strike":417.4945533769063,"iv":0.40733572984749455,"gamma":0.00534945533769063,"theta":-0.2857869281045751,"vega":0.35854662309368185,"rho":0.25039589800616713,"breakevenPct":1.6399955603548122},{"delta":0.85,"premium":57.61395348837208,"strike":403.95348837209303,"iv":0.44828139534883715,"gamma":0.004055813953488373,"theta":-0.26592558139534883,"vega":0.2989418604651163,"rho":0.2595797053234923,"breakevenPct":1.3120221823273441},{"delta":0.9,"premium":65.84752321981425,"strike":393.8390092879257,"iv":0.429666253869969,"gamma":0.0030839009287925686,"theta":-0.20376780185758503,"vega":0.22179535603715161,"rho":0.2715905660734247,"breakevenPct":0.899170857073236}],"put":[{"delta":0.1,"premium":2.9968475624462725,"strike":389.51039239036993,"iv":0.4662192682748902,"gamma":0.0029687645216453103,"theta":-0.17582977607806993,"vega":0.22535991038180886,"rho":-0.039867199123784294,"breakevenPct":15.161977912613594},{"delta":0.15,"premium":4.636279461279461,"strike":405.5892255892256,"iv":0.4323114478114478,"gamma":0.004147138047138047,"theta":-0.21446868686868686,"vega":0.2970373737373737,"rho":-0.059835548587008916,"breakevenPct":11.992592873428709},{"delta":0.2,"premium":6.908053691275168,"strike":413.99328859060404,"iv":0.44919127516778523,"gamma":0.004779530201342282,"theta":-0.26674395973154363,"vega":0.3575778523489933,"rho":-0.08004450597079982,"breakevenPct":10.646582475618672},{"delta":0.25,"premium":9.393023255813954,"strike":422.35880398671094,"iv":0.4573774086378738,"gamma":0.005365116279069767,"theta":-0.3075152823920266,"vega":0.40674019933554817,"rho":-0.10038685130894565,"breakevenPct":9.355828545205767},{"delta":0.3,"premium":12.02397476340694,"strike":430.63091482649844,"iv":0.45834132492113566,"gamma":0.0059315457413249215,"theta":-0.33648170347003153,"vega":0.44609022082018923,"rho":-0.12084113329664371,"breakevenPct":8.117618897892514},{"delta":0.35,"premium":14.82365930599369,"strike":438.5173501577287,"iv":0.45510788643533123,"gamma":0.006325867507886436,"theta":-0.3537529968454258,"vega":0.4747179810725552,"rho":-0.14136741868581076,"breakevenPct":7.00109948599947},{"delta":0.4,"premium":17.8344776119403,"strike":446.05970149253733,"iv":0.45074298507462685,"gamma":0.006642388059701493,"theta":-0.36257492537313435,"vega":0.49434029850746275,"rho":-0.16203361309648961,"breakevenPct":6.006447928927975},{"delta":0.45,"premium":20.775842696629212,"strike":453.314606741573,"iv":0.4412067415730337,"gamma":0.006965730337078651,"theta":-0.36089662921348314,"vega":0.5064837078651686,"rho":-0.18263958700088093,"breakevenPct":5.059644846255656},{"delta":0.5,"premium":23.62967032967033,"strike":460.3296703296703,"iv":0.42667912087912085,"gamma":0.0073,"theta":-0.34967582417582416,"vega":0.5120362637362638,"rho":-0.20316932004844807,"breakevenPct":4.146271867249054},{"delta":0.55,"premium":27.372802197802198,"strike":467.1978021978022,"iv":0.4220774725274725,"gamma":0.0073,"theta":-0.33875549450549447,"vega":0.5065417582417582,"rho":-0.22424170082233336,"breakevenPct":3.4603481200201838},{"delta":0.6,"premium":32.01459293394777,"strike":474.5468509984639,"iv":0.42370107526881723,"gamma":0.007072657450076805,"theta":-0.328252688172043,"vega":0.4943878648233487,"rho":-0.2459320594765258,"breakevenPct":2.8661168891950735},{"delta":0.65,"premium":37.44403594771243,"strike":482.3692810457516,"iv":0.42830277777777775,"gamma":0.006681535947712418,"theta":-0.3145081699346405,"vega":0.47449183006535944,"rho":-0.2681638533071264,"breakevenPct":2.3408667666017147},{"delta":0.7,"premium":43.205469845722305,"strike":490.46283309957926,"iv":0.4284244039270687,"gamma":0.00628148667601683,"theta":-0.29066563814866764,"vega":0.4460711079943899,"rho":-0.2906164302070032,"breakevenPct":1.8289770947876407},{"delta":0.75,"premium":47.83380084151473,"strike":497.47545582047684,"iv":0.4106123422159888,"gamma":0.006000981767180925,"theta":-0.2462056100981767,"vega":0.40623941093969146,"rho":-0.3121906237115569,"breakevenPct":1.3056355541249454},{"delta":0.8,"premium":57.03191489361703,"strike":508.51063829787233,"iv":0.4196893617021277,"gamma":0.0052191489361702115,"theta":-0.2143702127659574,"vega":0.3591340425531914,"rho":-0.33717486818369014,"breakevenPct":0.90240711950321},{"delta":0.85,"premium":67.47328767123287,"strike":520.6849315068494,"iv":0.42200958904109587,"gamma":0.004258904109589041,"theta":-0.16886849315068495,"vega":0.29929178082191776,"rho":-0.36305170276095466,"breakevenPct":0.5220387112060311},{"delta":0.9,"premium":84.97297872340428,"strike":539.7021276595744,"iv":0.4391289361702128,"gamma":0.0031178723404255296,"theta":-0.11747148936170204,"vega":0.22539617021276584,"rho":-0.39438364286936506,"breakevenPct":0.18895302000258118}]}},"errors":[],"methodology":"https://intraalpha.com/resources/options-delta-methodology","schemaVersion":1,"sources":{"price":"Alpaca","options":"Alpaca","fundamentals":"Alpha Vantage"},"units":{"quote.last_price":"USD per share","bars":"OHLC prices in USD per share; volume in shares; t is observation time","surface.curve.*.delta":"absolute delta fraction","surface.curve.*.strike":"interpolated pseudo strike in USD per share","surface.curve.*.premium":"interpolated premium in USD per share","surface.curve.*.iv":"annualized volatility fraction","surface.curve.*.breakevenPct":"absolute breakeven move in percentage points"}}