{"symbol":"BAP","url":"https://intraalpha.com/companies/BAP","capturedAt":"2026-10-23T01:58:38.728Z","state":"ready","quote":{"symbol":"BAP","last_price":371.05,"prev_close":388.38,"regular_close":371.05,"change":-17.33,"change_pct":-4.4621,"regular_change":-17.33,"regular_change_pct":-4.4621,"extended_change":0,"extended_change_pct":0,"bid":300,"ask":376.19,"bid_size":40,"ask_size":80,"volume":437978,"vwap":369.697394,"open":384.59,"high":388.925,"low":364.35,"close":371.05,"trade_count":13398,"last_trade_at":"2026-10-22T23:00:00.004118863Z","last_quote_at":"2026-10-22T20:00:07.657857086Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T21:58:31.80810125-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"closed","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":{"symbol":"BAP","fetched_at":"2026-10-23T01:58:38.134466+00:00","name":"Credicorp Ltd","exchange":"NYSE","currency":"USD","sector":"FINANCIAL SERVICES","industry":"BANKS - REGIONAL","country":"USA","description":"Credicorp Ltd., a financial services holding company, offers various financial, insurance and health products and services primarily in Peru and internationally. The company is headquartered in Lima, Peru.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":30844877000,"ebitda":null,"pe_ratio":14.63,"peg_ratio":4.55,"book_value":135.14,"dividend_per_share":50,"dividend_yield":0.0371,"eps":26.55,"revenue_ttm":22267779000,"gross_profit_ttm":22101570000,"profit_margin":0.331,"operating_margin_ttm":0.494,"return_on_assets_ttm":0.0284,"return_on_equity_ttm":0.204,"quarterly_earnings_growth":0.086,"quarterly_revenue_growth":0.12,"analyst_target_price":427.48,"analyst_number":4,"beta":0.868,"fifty_two_week_high":413.25,"fifty_two_week_low":219.84,"fifty_day_ma":380.1,"two_hundred_day_ma":356.98,"shares_outstanding":79419000,"forward_pe":10.09,"price_to_sales":1.385,"price_to_book":2.792,"ev_to_revenue":5.19,"ev_to_ebitda":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T01:58:38.134466+00:00"},"optionObservedAt":"2026-10-22T19:45:00.386Z","bars":[{"c":388.42,"h":388.42,"l":388.42,"n":3,"o":388.42,"t":"2026-10-16T08:00:00Z","v":241,"vw":388.42},{"c":389.51,"h":389.51,"l":389.51,"n":17,"o":389.51,"t":"2026-10-16T08:15:00Z","v":251,"vw":389.51},{"c":387.6,"h":387.6,"l":387,"n":9,"o":387,"t":"2026-10-16T08:30:00Z","v":256,"vw":387.192},{"c":389,"h":389,"l":389,"n":11,"o":389,"t":"2026-10-16T08:50:00Z","v":106,"vw":389},{"c":389.1,"h":389.1,"l":389.1,"n":1,"o":389.1,"t":"2026-10-16T12:50:00Z","v":56,"vw":389.1},{"c":388.29,"h":388.29,"l":388.29,"n":17,"o":388.29,"t":"2026-10-16T13:30:00Z","v":3020,"vw":388.29},{"c":392.17,"h":393.22,"l":391.36,"n":130,"o":391.63,"t":"2026-10-16T13:35:00Z","v":1998,"vw":391.894028},{"c":391.1425,"h":392.35,"l":391.1425,"n":56,"o":392.15,"t":"2026-10-16T13:40:00Z","v":1431,"vw":392.115483},{"c":391.7425,"h":392.17,"l":390.91,"n":163,"o":390.91,"t":"2026-10-16T13:45:00Z","v":7489,"vw":391.769476},{"c":392.92,"h":392.99,"l":392.15,"n":86,"o":392.5,"t":"2026-10-16T13:50:00Z","v":1427,"vw":392.678043},{"c":392.195,"h":393.66,"l":392.17,"n":184,"o":393.25,"t":"2026-10-16T13:55:00Z","v":5076,"vw":392.853934},{"c":391.985,"h":393.045,"l":391.975,"n":255,"o":392.195,"t":"2026-10-16T14:00:00Z","v":7149,"vw":392.573366},{"c":392.9,"h":393.525,"l":391.985,"n":323,"o":391.985,"t":"2026-10-16T14:05:00Z","v":14812,"vw":393.025703},{"c":392.47,"h":394.025,"l":392.47,"n":248,"o":392.9499,"t":"2026-10-16T14:10:00Z","v":6732,"vw":393.484857},{"c":393,"h":393.785,"l":392.35,"n":315,"o":392.755,"t":"2026-10-16T14:15:00Z","v":10297,"vw":392.994145},{"c":394.58,"h":395.32,"l":393.5,"n":492,"o":393.55,"t":"2026-10-16T14:20:00Z","v":28875,"vw":394.139307},{"c":394.08,"h":394.83,"l":393.95,"n":310,"o":394.55,"t":"2026-10-16T14:25:00Z","v":17163,"vw":394.43645},{"c":394.175,"h":394.175,"l":393.6,"n":129,"o":394.085,"t":"2026-10-16T14:30:00Z","v":3553,"vw":393.971806},{"c":394.155,"h":394.67,"l":393.905,"n":30,"o":393.92,"t":"2026-10-16T14:35:00Z","v":785,"vw":394.158779},{"c":393.85,"h":394.24,"l":393.46,"n":183,"o":394.155,"t":"2026-10-16T14:40:00Z","v":12112,"vw":393.994658},{"c":393.27,"h":393.66,"l":392.95,"n":136,"o":393.65,"t":"2026-10-16T14:45:00Z","v":5307,"vw":393.416623},{"c":393.31,"h":394.25,"l":393.31,"n":89,"o":393.91,"t":"2026-10-16T14:50:00Z","v":3358,"vw":394.172535},{"c":393.43,"h":393.73,"l":393.43,"n":37,"o":393.52,"t":"2026-10-16T14:55:00Z","v":573,"vw":393.566599},{"c":394.14,"h":394.14,"l":393.47,"n":44,"o":393.93,"t":"2026-10-16T15:00:00Z","v":713,"vw":393.700645},{"c":393,"h":394.22,"l":392.84,"n":293,"o":394.15,"t":"2026-10-16T15:05:00Z","v":9297,"vw":393.299191},{"c":393.4075,"h":393.605,"l":392.78,"n":88,"o":392.89,"t":"2026-10-16T15:10:00Z","v":3513,"vw":393.155565},{"c":393.315,"h":393.315,"l":392.96,"n":38,"o":393.2975,"t":"2026-10-16T15:15:00Z","v":539,"vw":393.265704},{"c":390.36,"h":393.6,"l":390.36,"n":134,"o":393.31,"t":"2026-10-16T15:20:00Z","v":7663,"vw":393.083709},{"c":391.385,"h":392.18,"l":390.625,"n":310,"o":390.625,"t":"2026-10-16T15:25:00Z","v":14236,"vw":391.441901},{"c":391.6305,"h":391.6305,"l":390.735,"n":92,"o":391.38,"t":"2026-10-16T15:30:00Z","v":1432,"vw":391.258817},{"c":391.45,"h":392.09,"l":390.6,"n":186,"o":392.09,"t":"2026-10-16T15:35:00Z","v":3863,"vw":391.404313},{"c":391,"h":391.83,"l":390.76,"n":80,"o":391.48,"t":"2026-10-16T15:40:00Z","v":1907,"vw":391.412005},{"c":391,"h":391.36,"l":390.5,"n":301,"o":391.1,"t":"2026-10-16T15:45:00Z","v":14631,"vw":390.937648},{"c":390.6625,"h":391.26,"l":390.6625,"n":85,"o":391.05,"t":"2026-10-16T15:50:00Z","v":1045,"vw":391.01037},{"c":390.525,"h":390.81,"l":390.515,"n":77,"o":390.54,"t":"2026-10-16T15:55:00Z","v":1270,"vw":390.569082},{"c":390.72,"h":390.72,"l":389.96,"n":232,"o":390.49,"t":"2026-10-16T16:00:00Z","v":6796,"vw":390.38422},{"c":390.18,"h":390.31,"l":389.81,"n":86,"o":390.22,"t":"2026-10-16T16:05:00Z","v":1894,"vw":390.206549},{"c":390.26,"h":390.55,"l":390.165,"n":45,"o":390.165,"t":"2026-10-16T16:10:00Z","v":584,"vw":390.217747},{"c":390.29,"h":390.29,"l":390.255,"n":51,"o":390.285,"t":"2026-10-16T16:15:00Z","v":538,"vw":390.277209},{"c":390.57,"h":390.77,"l":389.76,"n":155,"o":390.29,"t":"2026-10-16T16:20:00Z","v":3718,"vw":390.32823},{"c":389.715,"h":390.545,"l":389.6,"n":253,"o":390.385,"t":"2026-10-16T16:25:00Z","v":8150,"vw":390.048632},{"c":390.355,"h":390.735,"l":389.7,"n":125,"o":389.7,"t":"2026-10-16T16:30:00Z","v":2680,"vw":390.43725},{"c":390.29,"h":390.48,"l":390.23,"n":42,"o":390.365,"t":"2026-10-16T16:35:00Z","v":1085,"vw":390.339816},{"c":390.4,"h":390.8,"l":390.195,"n":73,"o":390.8,"t":"2026-10-16T16:40:00Z","v":1011,"vw":390.406285},{"c":389.52,"h":390.45,"l":389.52,"n":194,"o":390.45,"t":"2026-10-16T16:45:00Z","v":4298,"vw":390.00106},{"c":389.6425,"h":389.655,"l":389.36,"n":63,"o":389.36,"t":"2026-10-16T16:50:00Z","v":1640,"vw":389.578658},{"c":389.205,"h":389.59,"l":389.08,"n":50,"o":389.54,"t":"2026-10-16T16:55:00Z","v":909,"vw":389.381743},{"c":388.36,"h":389.29,"l":388.36,"n":153,"o":389.29,"t":"2026-10-16T17:00:00Z","v":6524,"vw":388.99597},{"c":388.78,"h":388.78,"l":388.4425,"n":71,"o":388.47,"t":"2026-10-16T17:05:00Z","v":1305,"vw":388.52881},{"c":389.4,"h":389.645,"l":388.97,"n":154,"o":388.97,"t":"2026-10-16T17:10:00Z","v":3134,"vw":389.449265},{"c":389.56,"h":389.56,"l":389.28,"n":169,"o":389.4,"t":"2026-10-16T17:15:00Z","v":2761,"vw":389.390894},{"c":390.37,"h":390.37,"l":389.28,"n":263,"o":389.3,"t":"2026-10-16T17:20:00Z","v":4633,"vw":389.710487},{"c":389.66,"h":390.775,"l":389.66,"n":122,"o":390.605,"t":"2026-10-16T17:25:00Z","v":2312,"vw":390.283636},{"c":389.595,"h":389.665,"l":389.35,"n":71,"o":389.52,"t":"2026-10-16T17:30:00Z","v":1144,"vw":389.558142},{"c":388.665,"h":389.42,"l":388.665,"n":92,"o":389.42,"t":"2026-10-16T17:35:00Z","v":11319,"vw":389.289139},{"c":389.985,"h":390.69,"l":388.6,"n":83,"o":388.6,"t":"2026-10-16T17:40:00Z","v":1791,"vw":389.899907},{"c":390.535,"h":390.535,"l":389.99,"n":69,"o":390.17,"t":"2026-10-16T17:45:00Z","v":721,"vw":390.1928},{"c":390.48,"h":390.545,"l":389.715,"n":89,"o":390.545,"t":"2026-10-16T17:50:00Z","v":1623,"vw":390.13886},{"c":390.28,"h":390.28,"l":389.89,"n":24,"o":389.89,"t":"2026-10-16T17:55:00Z","v":258,"vw":390.056563},{"c":389.4,"h":389.73,"l":389.06,"n":71,"o":389.73,"t":"2026-10-16T18:00:00Z","v":1016,"vw":389.503758},{"c":389.51,"h":389.51,"l":389.39,"n":26,"o":389.39,"t":"2026-10-16T18:05:00Z","v":280,"vw":389.469695},{"c":389.98,"h":389.98,"l":389.52,"n":62,"o":389.55,"t":"2026-10-16T18:10:00Z","v":766,"vw":389.743789},{"c":389.745,"h":390.02,"l":389.745,"n":57,"o":390.02,"t":"2026-10-16T18:15:00Z","v":760,"vw":389.850463},{"c":388.96,"h":389.75,"l":388.25,"n":197,"o":389.75,"t":"2026-10-16T18:20:00Z","v":11351,"vw":388.847654},{"c":389.575,"h":389.575,"l":389.155,"n":38,"o":389.155,"t":"2026-10-16T18:25:00Z","v":400,"vw":389.307941},{"c":390.25,"h":390.25,"l":389.32,"n":96,"o":389.32,"t":"2026-10-16T18:30:00Z","v":2394,"vw":389.703554},{"c":389.785,"h":389.795,"l":389.58,"n":79,"o":389.72,"t":"2026-10-16T18:35:00Z","v":6192,"vw":389.789975},{"c":389.95,"h":390.03,"l":389.56,"n":124,"o":389.785,"t":"2026-10-16T18:40:00Z","v":1626,"vw":389.764718},{"c":390.025,"h":390.27,"l":389.88,"n":103,"o":390.01,"t":"2026-10-16T18:45:00Z","v":2120,"vw":390.049934},{"c":389.51,"h":390.0075,"l":389.51,"n":80,"o":390,"t":"2026-10-16T18:50:00Z","v":1080,"vw":389.755861},{"c":389.8025,"h":389.8025,"l":389.06,"n":143,"o":389.49,"t":"2026-10-16T18:55:00Z","v":4353,"vw":389.375069},{"c":390.095,"h":390.17,"l":389.68,"n":110,"o":389.835,"t":"2026-10-16T19:00:00Z","v":2366,"vw":389.950709},{"c":391.56,"h":391.84,"l":390.095,"n":395,"o":390.095,"t":"2026-10-16T19:05:00Z","v":13568,"vw":391.058532},{"c":391.71,"h":392.11,"l":391.51,"n":207,"o":391.63,"t":"2026-10-16T19:10:00Z","v":5028,"vw":391.800718},{"c":392,"h":392,"l":391.915,"n":95,"o":391.965,"t":"2026-10-16T19:15:00Z","v":986,"vw":391.969952},{"c":392.63,"h":392.84,"l":391.86,"n":133,"o":391.91,"t":"2026-10-16T19:20:00Z","v":4111,"vw":392.376436},{"c":392.365,"h":392.78,"l":392.365,"n":142,"o":392.555,"t":"2026-10-16T19:25:00Z","v":2197,"vw":392.618251},{"c":391.34,"h":392.74,"l":391.29,"n":210,"o":392.4,"t":"2026-10-16T19:30:00Z","v":3185,"vw":392.228082},{"c":391.65,"h":391.65,"l":390.97,"n":205,"o":391.28,"t":"2026-10-16T19:35:00Z","v":3164,"vw":391.295488},{"c":390.42,"h":391.49,"l":390.17,"n":141,"o":391.47,"t":"2026-10-16T19:40:00Z","v":1967,"vw":390.829812},{"c":391.03,"h":391.805,"l":390.16,"n":265,"o":390.165,"t":"2026-10-16T19:45:00Z","v":4945,"vw":390.785836},{"c":390.18,"h":391.95,"l":390.18,"n":263,"o":390.67,"t":"2026-10-16T19:50:00Z","v":5834,"vw":391.314426},{"c":390.49,"h":391.58,"l":390.16,"n":1061,"o":390.52,"t":"2026-10-16T19:55:00Z","v":24306,"vw":390.708545},{"c":390.26,"h":390.26,"l":390.26,"n":32,"o":390.26,"t":"2026-10-16T20:00:00Z","v":43060,"vw":390.26},{"c":392,"h":392,"l":392,"n":6,"o":392,"t":"2026-10-19T09:05:00Z","v":101,"vw":392},{"c":383.09,"h":390.085,"l":383.09,"n":34,"o":389.74,"t":"2026-10-19T13:30:00Z","v":794,"vw":389.217544},{"c":387.18,"h":389.31,"l":386.47,"n":180,"o":389.11,"t":"2026-10-19T13:40:00Z","v":2928,"vw":387.815782},{"c":387.407,"h":387.407,"l":387.407,"n":7,"o":387.407,"t":"2026-10-19T13:45:00Z","v":254,"vw":387.407},{"c":388.375,"h":388.395,"l":387.21,"n":56,"o":387.26,"t":"2026-10-19T13:50:00Z","v":866,"vw":387.713611},{"c":386.42,"h":388.497,"l":386.42,"n":62,"o":388.34,"t":"2026-10-19T13:55:00Z","v":4193,"vw":387.804732},{"c":385.67,"h":386.265,"l":385.29,"n":37,"o":386.265,"t":"2026-10-19T14:00:00Z","v":683,"vw":385.724842},{"c":386.12,"h":386.12,"l":385.32,"n":32,"o":385.32,"t":"2026-10-19T14:05:00Z","v":1216,"vw":385.688116},{"c":385.86,"h":385.86,"l":385.2,"n":34,"o":385.2,"t":"2026-10-19T14:10:00Z","v":548,"vw":385.500663},{"c":385.74,"h":385.74,"l":385.74,"n":9,"o":385.74,"t":"2026-10-19T14:15:00Z","v":61,"vw":385.74},{"c":384.26,"h":385.735,"l":384.26,"n":72,"o":385.735,"t":"2026-10-19T14:20:00Z","v":1832,"vw":385.464473},{"c":384.68,"h":384.68,"l":384.18,"n":24,"o":384.56,"t":"2026-10-19T14:25:00Z","v":339,"vw":384.549474},{"c":384.335,"h":385.005,"l":384.09,"n":60,"o":384.09,"t":"2026-10-19T14:30:00Z","v":1710,"vw":384.440154},{"c":384.275,"h":384.33,"l":384.25,"n":8,"o":384.275,"t":"2026-10-19T14:35:00Z","v":466,"vw":384.282481},{"c":384.54,"h":385.04,"l":384.5,"n":61,"o":384.9,"t":"2026-10-19T14:40:00Z","v":1368,"vw":384.775727},{"c":384.5,"h":385.3,"l":384.5,"n":15,"o":384.505,"t":"2026-10-19T14:45:00Z","v":312,"vw":384.842735},{"c":384.16,"h":384.5,"l":384.16,"n":15,"o":384.5,"t":"2026-10-19T14:50:00Z","v":191,"vw":384.25927},{"c":384.945,"h":385.03,"l":384.1,"n":207,"o":384.115,"t":"2026-10-19T14:55:00Z","v":7963,"vw":384.253323},{"c":385.255,"h":385.255,"l":385.255,"n":57,"o":385.255,"t":"2026-10-19T15:00:00Z","v":615,"vw":385.255},{"c":384.6,"h":385.255,"l":384.6,"n":47,"o":385.255,"t":"2026-10-19T15:05:00Z","v":916,"vw":385.007699},{"c":384.56,"h":385,"l":384.56,"n":32,"o":384.6,"t":"2026-10-19T15:10:00Z","v":800,"vw":384.608798},{"c":384.535,"h":384.99,"l":384.535,"n":37,"o":384.56,"t":"2026-10-19T15:15:00Z","v":459,"vw":384.7524},{"c":385.16,"h":385.16,"l":384.55,"n":51,"o":384.94,"t":"2026-10-19T15:20:00Z","v":792,"vw":384.955331},{"c":385.17,"h":385.17,"l":385.135,"n":25,"o":385.15,"t":"2026-10-19T15:25:00Z","v":375,"vw":385.15},{"c":385.225,"h":385.245,"l":385.225,"n":13,"o":385.245,"t":"2026-10-19T15:30:00Z","v":336,"vw":385.237308},{"c":384.76,"h":385.52,"l":384.48,"n":192,"o":385.225,"t":"2026-10-19T15:35:00Z","v":5913,"vw":385.147085},{"c":384.825,"h":385.43,"l":384.825,"n":21,"o":384.855,"t":"2026-10-19T15:40:00Z","v":884,"vw":385.183657},{"c":385.96,"h":385.96,"l":385.23,"n":40,"o":385.27,"t":"2026-10-19T15:45:00Z","v":796,"vw":385.402273},{"c":386.06,"h":386.06,"l":385.62,"n":56,"o":385.62,"t":"2026-10-19T15:50:00Z","v":818,"vw":385.751351},{"c":386.25,"h":386.37,"l":385.525,"n":90,"o":385.94,"t":"2026-10-19T15:55:00Z","v":5590,"vw":385.87089},{"c":385.355,"h":386.02,"l":385.355,"n":40,"o":386.015,"t":"2026-10-19T16:00:00Z","v":1015,"vw":385.87998},{"c":385.19,"h":385.19,"l":385.19,"n":6,"o":385.19,"t":"2026-10-19T16:05:00Z","v":137,"vw":385.19},{"c":385.74,"h":385.74,"l":385.195,"n":78,"o":385.195,"t":"2026-10-19T16:10:00Z","v":799,"vw":385.500952},{"c":386.105,"h":386.2425,"l":385.735,"n":86,"o":385.735,"t":"2026-10-19T16:15:00Z","v":1636,"vw":386.051585},{"c":386.11,"h":386.11,"l":386.1,"n":21,"o":386.1,"t":"2026-10-19T16:20:00Z","v":280,"vw":386.1075},{"c":386.135,"h":386.69,"l":385.81,"n":316,"o":386.16,"t":"2026-10-19T16:25:00Z","v":19964,"vw":386.256174},{"c":385.18,"h":386.18,"l":385.18,"n":92,"o":386.18,"t":"2026-10-19T16:30:00Z","v":3342,"vw":385.579494},{"c":385.025,"h":385.18,"l":385.02,"n":28,"o":385.18,"t":"2026-10-19T16:35:00Z","v":544,"vw":385.082312},{"c":385.19,"h":385.47,"l":385.025,"n":15,"o":385.025,"t":"2026-10-19T16:40:00Z","v":269,"vw":385.228333},{"c":385.2,"h":385.91,"l":385.2,"n":27,"o":385.255,"t":"2026-10-19T16:45:00Z","v":876,"vw":385.387656},{"c":385.26,"h":385.26,"l":385.2,"n":15,"o":385.2,"t":"2026-10-19T16:50:00Z","v":300,"vw":385.216219},{"c":385.245,"h":385.245,"l":385.24,"n":6,"o":385.24,"t":"2026-10-19T16:55:00Z","v":133,"vw":385.243333},{"c":385.13,"h":385.255,"l":384.72,"n":212,"o":385.255,"t":"2026-10-19T17:00:00Z","v":7286,"vw":384.881316},{"c":385.11,"h":385.1175,"l":384.68,"n":138,"o":385.11,"t":"2026-10-19T17:05:00Z","v":3725,"vw":384.992924},{"c":385.2,"h":385.6,"l":384.69,"n":72,"o":384.69,"t":"2026-10-19T17:10:00Z","v":1597,"vw":385.321329},{"c":385.27,"h":385.4,"l":385.04,"n":120,"o":385.185,"t":"2026-10-19T17:15:00Z","v":2459,"vw":385.253813},{"c":385.365,"h":385.365,"l":385.365,"n":29,"o":385.365,"t":"2026-10-19T17:20:00Z","v":761,"vw":385.365},{"c":385.4,"h":385.6,"l":385.37,"n":123,"o":385.46,"t":"2026-10-19T17:25:00Z","v":3844,"vw":385.544234},{"c":385.25,"h":385.63,"l":385.25,"n":116,"o":385.6,"t":"2026-10-19T17:30:00Z","v":5808,"vw":385.52452},{"c":385.395,"h":385.395,"l":385.29,"n":27,"o":385.295,"t":"2026-10-19T17:35:00Z","v":515,"vw":385.329444},{"c":385.695,"h":385.885,"l":385.24,"n":108,"o":385.44,"t":"2026-10-19T17:40:00Z","v":3862,"vw":385.642328},{"c":385.76,"h":385.76,"l":385.6875,"n":30,"o":385.6875,"t":"2026-10-19T17:45:00Z","v":665,"vw":385.726512},{"c":385.51,"h":385.765,"l":385.22,"n":110,"o":385.765,"t":"2026-10-19T17:50:00Z","v":5098,"vw":385.556121},{"c":385.935,"h":386.37,"l":385.69,"n":177,"o":385.7,"t":"2026-10-19T17:55:00Z","v":9593,"vw":386.119103},{"c":386.245,"h":386.355,"l":385.865,"n":151,"o":386.085,"t":"2026-10-19T18:00:00Z","v":7613,"vw":386.205615},{"c":386.625,"h":387.16,"l":386.625,"n":16,"o":386.74,"t":"2026-10-19T18:05:00Z","v":449,"vw":386.966},{"c":386.61,"h":386.84,"l":386.61,"n":35,"o":386.71,"t":"2026-10-19T18:10:00Z","v":640,"vw":386.704334},{"c":386.765,"h":386.855,"l":386.76,"n":21,"o":386.855,"t":"2026-10-19T18:15:00Z","v":402,"vw":386.79034},{"c":386.59,"h":386.6,"l":386.34,"n":13,"o":386.6,"t":"2026-10-19T18:20:00Z","v":194,"vw":386.5325},{"c":386.57,"h":386.785,"l":386.51,"n":145,"o":386.59,"t":"2026-10-19T18:25:00Z","v":4104,"vw":386.658173},{"c":386.2801,"h":386.68,"l":386.2801,"n":51,"o":386.57,"t":"2026-10-19T18:30:00Z","v":897,"vw":386.513175},{"c":386.63,"h":386.63,"l":386.255,"n":55,"o":386.2875,"t":"2026-10-19T18:35:00Z","v":751,"vw":386.442063},{"c":386.395,"h":386.415,"l":386.395,"n":11,"o":386.415,"t":"2026-10-19T18:40:00Z","v":99,"vw":386.405},{"c":386.53,"h":386.72,"l":386.39,"n":74,"o":386.435,"t":"2026-10-19T18:45:00Z","v":888,"vw":386.529431},{"c":386.94,"h":386.94,"l":386.435,"n":63,"o":386.435,"t":"2026-10-19T18:50:00Z","v":983,"vw":386.824922},{"c":386.52,"h":386.66,"l":386.52,"n":17,"o":386.66,"t":"2026-10-19T18:55:00Z","v":296,"vw":386.555},{"c":387.16,"h":387.21,"l":387.03,"n":58,"o":387.03,"t":"2026-10-19T19:00:00Z","v":569,"vw":387.106667},{"c":386.755,"h":386.8,"l":386.75,"n":25,"o":386.75,"t":"2026-10-19T19:05:00Z","v":663,"vw":386.756296},{"c":387.46,"h":387.46,"l":386.5705,"n":125,"o":387.07,"t":"2026-10-19T19:10:00Z","v":1632,"vw":387.134679},{"c":387.59,"h":387.59,"l":387.295,"n":187,"o":387.46,"t":"2026-10-19T19:15:00Z","v":4702,"vw":387.46171},{"c":387.45,"h":387.92,"l":387.445,"n":66,"o":387.745,"t":"2026-10-19T19:20:00Z","v":1172,"vw":387.657101},{"c":388.12,"h":388.13,"l":387.54,"n":128,"o":387.54,"t":"2026-10-19T19:25:00Z","v":1769,"vw":387.843285},{"c":387.905,"h":388.33,"l":387.88,"n":83,"o":387.89,"t":"2026-10-19T19:30:00Z","v":943,"vw":388.040225},{"c":387.185,"h":388.59,"l":387.185,"n":349,"o":388.29,"t":"2026-10-19T19:35:00Z","v":6957,"vw":388.021037},{"c":386.3,"h":387.48,"l":386.3,"n":178,"o":387.39,"t":"2026-10-19T19:40:00Z","v":2993,"vw":387.183065},{"c":385.52,"h":386.685,"l":385.52,"n":261,"o":386.685,"t":"2026-10-19T19:45:00Z","v":6071,"vw":386.106115},{"c":384.2,"h":385.845,"l":383.61,"n":346,"o":385.845,"t":"2026-10-19T19:50:00Z","v":10813,"vw":384.636787},{"c":383.97,"h":384.64,"l":383.6,"n":833,"o":383.7,"t":"2026-10-19T19:55:00Z","v":17605,"vw":384.071858},{"c":383.95,"h":383.95,"l":383.95,"n":21,"o":383.95,"t":"2026-10-19T20:00:00Z","v":30472,"vw":383.95},{"c":383.97,"h":383.97,"l":383.96,"n":9,"o":383.96,"t":"2026-10-19T23:55:00Z","v":603,"vw":383.965},{"c":384.355,"h":385.84,"l":383.77,"n":10,"o":383.77,"t":"2026-10-20T13:30:00Z","v":903,"vw":384.241637},{"c":385.435,"h":385.49,"l":383.62,"n":125,"o":384.59,"t":"2026-10-20T13:35:00Z","v":7471,"vw":384.266916},{"c":387.57,"h":387.68,"l":384.95,"n":80,"o":384.95,"t":"2026-10-20T13:40:00Z","v":4221,"vw":386.449245},{"c":385.69,"h":387.14,"l":385.69,"n":49,"o":386.665,"t":"2026-10-20T13:45:00Z","v":776,"vw":386.636504},{"c":386.915,"h":386.915,"l":386.6411,"n":15,"o":386.6411,"t":"2026-10-20T13:50:00Z","v":256,"vw":386.803211},{"c":385.26,"h":386.9529,"l":382.93,"n":414,"o":386.9529,"t":"2026-10-20T13:55:00Z","v":35417,"vw":384.830786},{"c":387.05,"h":387.05,"l":383.07,"n":191,"o":383.5,"t":"2026-10-20T14:00:00Z","v":8806,"vw":384.709071},{"c":387.14,"h":387.95,"l":386.27,"n":90,"o":386.77,"t":"2026-10-20T14:05:00Z","v":1303,"vw":386.867782},{"c":386,"h":387.005,"l":385.035,"n":205,"o":387.005,"t":"2026-10-20T14:10:00Z","v":14011,"vw":385.938256},{"c":386.1,"h":386.27,"l":385.5,"n":74,"o":386.2,"t":"2026-10-20T14:15:00Z","v":3162,"vw":386.033858},{"c":385.7815,"h":386.15,"l":385.22,"n":76,"o":385.55,"t":"2026-10-20T14:20:00Z","v":1881,"vw":385.652056},{"c":387.82,"h":387.82,"l":386.01,"n":89,"o":386.075,"t":"2026-10-20T14:25:00Z","v":1902,"vw":386.487528},{"c":388.98,"h":389.8361,"l":388.23,"n":100,"o":388.23,"t":"2026-10-20T14:30:00Z","v":8822,"vw":388.337573},{"c":389.03,"h":389.4,"l":389.015,"n":22,"o":389.015,"t":"2026-10-20T14:35:00Z","v":433,"vw":389.127143},{"c":391.135,"h":391.2025,"l":389.035,"n":164,"o":389.035,"t":"2026-10-20T14:40:00Z","v":5912,"vw":390.171018},{"c":390.07,"h":390.07,"l":389.44,"n":20,"o":389.44,"t":"2026-10-20T14:45:00Z","v":267,"vw":389.75565},{"c":389.64,"h":390.07,"l":389.64,"n":19,"o":390.07,"t":"2026-10-20T14:50:00Z","v":626,"vw":389.982245},{"c":391.285,"h":391.285,"l":389.44,"n":191,"o":390.31,"t":"2026-10-20T14:55:00Z","v":5273,"vw":390.266497},{"c":389.865,"h":390.23,"l":389.79,"n":58,"o":390.23,"t":"2026-10-20T15:00:00Z","v":1428,"vw":390.04625},{"c":389.895,"h":390.65,"l":389.87,"n":92,"o":389.875,"t":"2026-10-20T15:05:00Z","v":2530,"vw":390.006428},{"c":388.995,"h":390.4,"l":388.995,"n":227,"o":390,"t":"2026-10-20T15:10:00Z","v":9393,"vw":389.951181},{"c":389.66,"h":389.66,"l":388.6714,"n":84,"o":389,"t":"2026-10-20T15:15:00Z","v":1880,"vw":388.914362},{"c":389.33,"h":389.78,"l":389.33,"n":68,"o":389.78,"t":"2026-10-20T15:20:00Z","v":867,"vw":389.440526},{"c":389.41,"h":389.77,"l":389.41,"n":22,"o":389.5,"t":"2026-10-20T15:25:00Z","v":418,"vw":389.51},{"c":388,"h":389.42,"l":387.955,"n":92,"o":389.42,"t":"2026-10-20T15:30:00Z","v":1654,"vw":388.350841},{"c":388.97,"h":388.99,"l":387.955,"n":77,"o":388.05,"t":"2026-10-20T15:35:00Z","v":1921,"vw":388.263572},{"c":389.83,"h":389.83,"l":389.29,"n":54,"o":389.63,"t":"2026-10-20T15:40:00Z","v":993,"vw":389.6528},{"c":389.7,"h":390.16,"l":389.37,"n":63,"o":389.89,"t":"2026-10-20T15:45:00Z","v":730,"vw":389.775051},{"c":389.32,"h":389.74,"l":389.105,"n":105,"o":389.7,"t":"2026-10-20T15:50:00Z","v":5067,"vw":389.383026},{"c":389.415,"h":389.85,"l":389.04,"n":152,"o":389.04,"t":"2026-10-20T15:55:00Z","v":8667,"vw":389.581234},{"c":389.3775,"h":390.02,"l":389.3775,"n":58,"o":390.02,"t":"2026-10-20T16:00:00Z","v":2348,"vw":389.822939},{"c":390.26,"h":390.475,"l":389.32,"n":176,"o":389.415,"t":"2026-10-20T16:05:00Z","v":4226,"vw":389.729522},{"c":390.03,"h":390.285,"l":389.955,"n":74,"o":390.26,"t":"2026-10-20T16:10:00Z","v":2019,"vw":390.145552},{"c":389.48,"h":390.065,"l":389.48,"n":57,"o":390.035,"t":"2026-10-20T16:15:00Z","v":1315,"vw":389.854961},{"c":389.86,"h":389.86,"l":389.325,"n":17,"o":389.325,"t":"2026-10-20T16:20:00Z","v":509,"vw":389.701111},{"c":389.96,"h":389.96,"l":388.48,"n":365,"o":389.86,"t":"2026-10-20T16:25:00Z","v":18273,"vw":389.091543},{"c":389.34,"h":389.96,"l":389.34,"n":23,"o":389.96,"t":"2026-10-20T16:30:00Z","v":631,"vw":389.876216},{"c":389.065,"h":389.065,"l":389.035,"n":15,"o":389.035,"t":"2026-10-20T16:35:00Z","v":255,"vw":389.056892},{"c":389.005,"h":389.44,"l":389.005,"n":46,"o":389.01,"t":"2026-10-20T16:40:00Z","v":698,"vw":389.119169},{"c":388.85,"h":389.15,"l":388.62,"n":54,"o":389,"t":"2026-10-20T16:45:00Z","v":1153,"vw":388.928748},{"c":388.26,"h":389.04,"l":388.26,"n":54,"o":388.99,"t":"2026-10-20T16:50:00Z","v":860,"vw":388.766852},{"c":387.89,"h":388.4,"l":387.89,"n":29,"o":388.4,"t":"2026-10-20T16:55:00Z","v":672,"vw":388.26767},{"c":388.27,"h":388.51,"l":388.27,"n":85,"o":388.33,"t":"2026-10-20T17:00:00Z","v":2508,"vw":388.345466},{"c":388.32,"h":388.56,"l":388.32,"n":71,"o":388.49,"t":"2026-10-20T17:05:00Z","v":1325,"vw":388.492147},{"c":388.45,"h":388.54,"l":388.45,"n":32,"o":388.48,"t":"2026-10-20T17:10:00Z","v":413,"vw":388.499184},{"c":388.07,"h":388.13,"l":388.07,"n":19,"o":388.13,"t":"2026-10-20T17:15:00Z","v":399,"vw":388.1},{"c":388.5,"h":388.57,"l":387.61,"n":148,"o":388.085,"t":"2026-10-20T17:20:00Z","v":3553,"vw":388.266341},{"c":388.75,"h":388.75,"l":388.74,"n":29,"o":388.74,"t":"2026-10-20T17:25:00Z","v":767,"vw":388.747333},{"c":388.65,"h":388.74,"l":388.53,"n":59,"o":388.71,"t":"2026-10-20T17:30:00Z","v":807,"vw":388.66794},{"c":388.53,"h":388.65,"l":388.53,"n":32,"o":388.65,"t":"2026-10-20T17:35:00Z","v":456,"vw":388.610265},{"c":387.925,"h":387.925,"l":387.88,"n":43,"o":387.88,"t":"2026-10-20T17:40:00Z","v":502,"vw":387.905},{"c":387.945,"h":387.945,"l":387.945,"n":15,"o":387.945,"t":"2026-10-20T17:50:00Z","v":268,"vw":387.945},{"c":387.03,"h":387.5225,"l":387.03,"n":83,"o":387.25,"t":"2026-10-20T17:55:00Z","v":2919,"vw":387.184845},{"c":386.9,"h":386.9,"l":386.9,"n":14,"o":386.9,"t":"2026-10-20T18:00:00Z","v":168,"vw":386.9},{"c":387.3725,"h":387.53,"l":386.97,"n":83,"o":387.32,"t":"2026-10-20T18:05:00Z","v":1612,"vw":387.325717},{"c":387,"h":387.48,"l":387,"n":56,"o":387.48,"t":"2026-10-20T18:10:00Z","v":1141,"vw":387.106058},{"c":387.2,"h":387.2,"l":386.77,"n":24,"o":387.13,"t":"2026-10-20T18:15:00Z","v":418,"vw":387.078901},{"c":387.27,"h":387.27,"l":386.55,"n":127,"o":386.68,"t":"2026-10-20T18:20:00Z","v":3379,"vw":386.871374},{"c":387.59,"h":387.59,"l":387.03,"n":34,"o":387.21,"t":"2026-10-20T18:25:00Z","v":1050,"vw":387.468804},{"c":387.15,"h":387.15,"l":386.83,"n":52,"o":386.94,"t":"2026-10-20T18:30:00Z","v":794,"vw":386.928442},{"c":387.28,"h":387.28,"l":387.28,"n":15,"o":387.28,"t":"2026-10-20T18:35:00Z","v":304,"vw":387.28},{"c":386.84,"h":387.03,"l":386.55,"n":108,"o":386.91,"t":"2026-10-20T18:40:00Z","v":3225,"vw":386.785257},{"c":386.79,"h":387.04,"l":386.71,"n":54,"o":387.04,"t":"2026-10-20T18:45:00Z","v":513,"vw":386.845537},{"c":387.58,"h":387.58,"l":386.91,"n":53,"o":386.91,"t":"2026-10-20T18:50:00Z","v":868,"vw":387.288657},{"c":387.43,"h":387.65,"l":387.01,"n":90,"o":387.01,"t":"2026-10-20T18:55:00Z","v":4184,"vw":387.22948},{"c":386.8,"h":387.66,"l":386.8,"n":119,"o":387.66,"t":"2026-10-20T19:00:00Z","v":4741,"vw":387.245385},{"c":387.255,"h":387.61,"l":386.945,"n":70,"o":386.945,"t":"2026-10-20T19:05:00Z","v":1524,"vw":387.133565},{"c":387.21,"h":387.8,"l":387.11,"n":87,"o":387.72,"t":"2026-10-20T19:10:00Z","v":2255,"vw":387.303847},{"c":387.46,"h":387.8,"l":387.23,"n":142,"o":387.23,"t":"2026-10-20T19:15:00Z","v":3547,"vw":387.384531},{"c":387.69,"h":387.8,"l":387.25,"n":81,"o":387.74,"t":"2026-10-20T19:20:00Z","v":2383,"vw":387.403484},{"c":387.675,"h":388.145,"l":387.48,"n":251,"o":387.75,"t":"2026-10-20T19:25:00Z","v":7828,"vw":387.849302},{"c":387.61,"h":387.94,"l":387.42,"n":179,"o":387.93,"t":"2026-10-20T19:30:00Z","v":3385,"vw":387.640024},{"c":387.97,"h":387.97,"l":387.035,"n":208,"o":387.61,"t":"2026-10-20T19:35:00Z","v":5028,"vw":387.439905},{"c":388.385,"h":388.84,"l":387.795,"n":319,"o":387.89,"t":"2026-10-20T19:40:00Z","v":10681,"vw":388.317515},{"c":388.52,"h":388.94,"l":388.14,"n":245,"o":388.48,"t":"2026-10-20T19:45:00Z","v":7030,"vw":388.635801},{"c":388.61,"h":389.05,"l":387.93,"n":444,"o":388.57,"t":"2026-10-20T19:50:00Z","v":10268,"vw":388.655694},{"c":390.66,"h":390.96,"l":388.745,"n":1366,"o":388.745,"t":"2026-10-20T19:55:00Z","v":37665,"vw":390.238422},{"c":389.16,"h":390.55,"l":389.16,"n":30,"o":390.55,"t":"2026-10-20T20:00:00Z","v":53894,"vw":390.545442},{"c":390.6,"h":390.6,"l":390.6,"n":17,"o":390.6,"t":"2026-10-20T20:30:00Z","v":314,"vw":390.6},{"c":390.3,"h":390.3,"l":390.3,"n":2,"o":390.3,"t":"2026-10-20T20:35:00Z","v":299,"vw":390.3},{"c":393.3,"h":393.3,"l":389.6,"n":3,"o":389.6,"t":"2026-10-21T13:05:00Z","v":181,"vw":391.45},{"c":391.07,"h":394.79,"l":387.44,"n":207,"o":394.5,"t":"2026-10-21T13:30:00Z","v":10078,"vw":390.897542},{"c":390.035,"h":391.43,"l":389.86,"n":217,"o":390.93,"t":"2026-10-21T13:35:00Z","v":4568,"vw":390.261497},{"c":391.815,"h":392.15,"l":390.75,"n":161,"o":390.75,"t":"2026-10-21T13:40:00Z","v":4299,"vw":391.160377},{"c":393.3,"h":393.7,"l":391.78,"n":296,"o":391.78,"t":"2026-10-21T13:45:00Z","v":10833,"vw":393.077522},{"c":393.39,"h":394.67,"l":393.39,"n":90,"o":393.4,"t":"2026-10-21T13:50:00Z","v":1853,"vw":393.935833},{"c":391.365,"h":393.405,"l":391.365,"n":150,"o":393.29,"t":"2026-10-21T13:55:00Z","v":3222,"vw":392.403271},{"c":390.22,"h":391.635,"l":389.97,"n":156,"o":391.37,"t":"2026-10-21T14:00:00Z","v":5820,"vw":391.37661},{"c":389.145,"h":390.445,"l":387.87,"n":404,"o":390.445,"t":"2026-10-21T14:05:00Z","v":15391,"vw":388.868663},{"c":390.91,"h":390.91,"l":389.375,"n":64,"o":389.375,"t":"2026-10-21T14:10:00Z","v":2064,"vw":389.661721},{"c":391.15,"h":391.15,"l":390.765,"n":21,"o":390.765,"t":"2026-10-21T14:15:00Z","v":256,"vw":391.0232},{"c":390.55,"h":390.9,"l":390.51,"n":44,"o":390.9,"t":"2026-10-21T14:20:00Z","v":1191,"vw":390.578173},{"c":390.95,"h":391,"l":390.94,"n":36,"o":390.94,"t":"2026-10-21T14:25:00Z","v":497,"vw":390.963542},{"c":391.33,"h":391.56,"l":390.95,"n":144,"o":390.97,"t":"2026-10-21T14:30:00Z","v":5174,"vw":391.154928},{"c":391.35,"h":391.69,"l":391.33,"n":57,"o":391.34,"t":"2026-10-21T14:35:00Z","v":558,"vw":391.398333},{"c":391.41,"h":391.5,"l":391.2,"n":39,"o":391.24,"t":"2026-10-21T14:40:00Z","v":649,"vw":391.268902},{"c":391.7,"h":391.7,"l":391.13,"n":57,"o":391.41,"t":"2026-10-21T14:45:00Z","v":913,"vw":391.398165},{"c":391.665,"h":392.205,"l":391.385,"n":92,"o":391.385,"t":"2026-10-21T14:50:00Z","v":3028,"vw":391.596114},{"c":391.805,"h":391.805,"l":391.32,"n":20,"o":391.32,"t":"2026-10-21T14:55:00Z","v":258,"vw":391.68375},{"c":392.09,"h":392.115,"l":391.82,"n":23,"o":391.99,"t":"2026-10-21T15:00:00Z","v":496,"vw":392.001823},{"c":391.835,"h":392.28,"l":391.65,"n":81,"o":392.09,"t":"2026-10-21T15:05:00Z","v":2114,"vw":391.940353},{"c":392.63,"h":393.06,"l":392.06,"n":212,"o":392.06,"t":"2026-10-21T15:10:00Z","v":8657,"vw":392.690045},{"c":392.755,"h":392.755,"l":392.19,"n":58,"o":392.65,"t":"2026-10-21T15:15:00Z","v":1273,"vw":392.570058},{"c":393.23,"h":393.48,"l":392.68,"n":94,"o":392.75,"t":"2026-10-21T15:20:00Z","v":1770,"vw":392.997178},{"c":393,"h":393.75,"l":393,"n":99,"o":393.61,"t":"2026-10-21T15:25:00Z","v":1866,"vw":393.487434},{"c":392.34,"h":392.84,"l":392.09,"n":90,"o":392.73,"t":"2026-10-21T15:30:00Z","v":13866,"vw":392.595966},{"c":393.3,"h":393.32,"l":392.445,"n":48,"o":392.445,"t":"2026-10-21T15:35:00Z","v":880,"vw":392.945414},{"c":393.265,"h":393.46,"l":393.13,"n":33,"o":393.46,"t":"2026-10-21T15:40:00Z","v":490,"vw":393.250055},{"c":391.83,"h":393.185,"l":391.83,"n":38,"o":393.185,"t":"2026-10-21T15:45:00Z","v":630,"vw":392.6995},{"c":392.425,"h":392.425,"l":392.36,"n":28,"o":392.36,"t":"2026-10-21T15:50:00Z","v":432,"vw":392.369286},{"c":392.615,"h":393.03,"l":392.43,"n":20,"o":392.43,"t":"2026-10-21T15:55:00Z","v":422,"vw":392.655},{"c":392.42,"h":392.85,"l":392.345,"n":69,"o":392.85,"t":"2026-10-21T16:00:00Z","v":1385,"vw":392.559556},{"c":391.69,"h":392.99,"l":391.69,"n":174,"o":392.21,"t":"2026-10-21T16:05:00Z","v":7727,"vw":392.467073},{"c":391.78,"h":392.13,"l":391.57,"n":89,"o":392.09,"t":"2026-10-21T16:10:00Z","v":2238,"vw":391.873069},{"c":392.72,"h":392.72,"l":391.92,"n":68,"o":392.015,"t":"2026-10-21T16:15:00Z","v":1284,"vw":392.472429},{"c":392.75,"h":393.0899,"l":392.71,"n":73,"o":393.02,"t":"2026-10-21T16:20:00Z","v":697,"vw":392.856167},{"c":392.61,"h":393.09,"l":392.61,"n":30,"o":392.99,"t":"2026-10-21T16:25:00Z","v":425,"vw":392.883654},{"c":392.445,"h":393.05,"l":392.22,"n":75,"o":393.05,"t":"2026-10-21T16:30:00Z","v":1732,"vw":392.637022},{"c":393.43,"h":393.43,"l":392,"n":64,"o":392.41,"t":"2026-10-21T16:35:00Z","v":1090,"vw":392.858588},{"c":392.28,"h":392.775,"l":392.2,"n":49,"o":392.53,"t":"2026-10-21T16:40:00Z","v":906,"vw":392.460663},{"c":392.315,"h":392.315,"l":391.7971,"n":38,"o":392.19,"t":"2026-10-21T16:45:00Z","v":1217,"vw":392.164171},{"c":392.25,"h":392.305,"l":391.71,"n":28,"o":392.305,"t":"2026-10-21T16:50:00Z","v":484,"vw":392.116286},{"c":391.1,"h":392.305,"l":391.1,"n":64,"o":392.305,"t":"2026-10-21T16:55:00Z","v":751,"vw":391.854},{"c":390.095,"h":390.85,"l":389.915,"n":90,"o":390.52,"t":"2026-10-21T17:00:00Z","v":3683,"vw":390.436219},{"c":390.925,"h":391.45,"l":390.11,"n":91,"o":390.11,"t":"2026-10-21T17:05:00Z","v":1912,"vw":390.894513},{"c":390.64,"h":390.64,"l":390.64,"n":4,"o":390.64,"t":"2026-10-21T17:10:00Z","v":57,"vw":390.64},{"c":389.915,"h":390.5,"l":389.86,"n":81,"o":390.5,"t":"2026-10-21T17:15:00Z","v":1546,"vw":390.074449},{"c":390.37,"h":390.37,"l":389.83,"n":49,"o":389.98,"t":"2026-10-21T17:20:00Z","v":790,"vw":390.293973},{"c":390.28,"h":390.28,"l":390.28,"n":10,"o":390.28,"t":"2026-10-21T17:25:00Z","v":334,"vw":390.28},{"c":390.6,"h":390.7,"l":390.22,"n":67,"o":390.22,"t":"2026-10-21T17:30:00Z","v":1054,"vw":390.538718},{"c":390.11,"h":390.6,"l":390.11,"n":26,"o":390.6,"t":"2026-10-21T17:35:00Z","v":991,"vw":390.543066},{"c":389.97,"h":390.35,"l":389.44,"n":72,"o":390.29,"t":"2026-10-21T17:40:00Z","v":1896,"vw":390.207832},{"c":390.595,"h":390.8,"l":389.97,"n":88,"o":389.97,"t":"2026-10-21T17:45:00Z","v":1980,"vw":390.557366},{"c":390.91,"h":390.91,"l":390.42,"n":30,"o":390.62,"t":"2026-10-21T17:50:00Z","v":357,"vw":390.61214},{"c":391.125,"h":391.125,"l":390.43,"n":44,"o":390.91,"t":"2026-10-21T17:55:00Z","v":638,"vw":390.892994},{"c":391.02,"h":391.02,"l":391,"n":70,"o":391.005,"t":"2026-10-21T18:00:00Z","v":1150,"vw":391.009599},{"c":390.72,"h":391.035,"l":390.72,"n":12,"o":391.02,"t":"2026-10-21T18:05:00Z","v":186,"vw":390.871852},{"c":391.33,"h":391.33,"l":391.06,"n":24,"o":391.06,"t":"2026-10-21T18:10:00Z","v":274,"vw":391.129943},{"c":391.69,"h":391.69,"l":391.095,"n":62,"o":391.095,"t":"2026-10-21T18:15:00Z","v":1033,"vw":391.428279},{"c":391.32,"h":391.685,"l":391.32,"n":36,"o":391.685,"t":"2026-10-21T18:20:00Z","v":373,"vw":391.474167},{"c":391.225,"h":391.225,"l":391.02,"n":56,"o":391.02,"t":"2026-10-21T18:25:00Z","v":304,"vw":391.1225},{"c":391.24,"h":391.24,"l":391.225,"n":62,"o":391.225,"t":"2026-10-21T18:30:00Z","v":323,"vw":391.2325},{"c":391.86,"h":392.08,"l":391.385,"n":136,"o":391.385,"t":"2026-10-21T18:35:00Z","v":4474,"vw":391.895261},{"c":392.06,"h":392.175,"l":391.82,"n":60,"o":391.99,"t":"2026-10-21T18:40:00Z","v":1340,"vw":391.944837},{"c":391.35,"h":392.07,"l":391.35,"n":64,"o":392.07,"t":"2026-10-21T18:45:00Z","v":1087,"vw":391.664278},{"c":391.195,"h":391.24,"l":390.84,"n":34,"o":391.24,"t":"2026-10-21T18:50:00Z","v":507,"vw":391.109851},{"c":390.635,"h":391.195,"l":390.59,"n":80,"o":391.195,"t":"2026-10-21T18:55:00Z","v":1061,"vw":391.023233},{"c":389.555,"h":390.41,"l":389.555,"n":338,"o":390.41,"t":"2026-10-21T19:00:00Z","v":8896,"vw":389.917067},{"c":388.795,"h":390.39,"l":388.66,"n":216,"o":389.82,"t":"2026-10-21T19:05:00Z","v":15780,"vw":389.548583},{"c":390.08,"h":390.08,"l":388.6,"n":417,"o":388.68,"t":"2026-10-21T19:10:00Z","v":10117,"vw":389.507394},{"c":389.365,"h":390.265,"l":389.29,"n":151,"o":390.08,"t":"2026-10-21T19:15:00Z","v":3836,"vw":389.918226},{"c":390.16,"h":390.29,"l":389.29,"n":226,"o":389.98,"t":"2026-10-21T19:20:00Z","v":21458,"vw":389.843811},{"c":390,"h":390.47,"l":389.445,"n":603,"o":390.27,"t":"2026-10-21T19:25:00Z","v":69809,"vw":390.013131},{"c":389.12,"h":389.85,"l":389.08,"n":135,"o":389.85,"t":"2026-10-21T19:30:00Z","v":3151,"vw":389.489486},{"c":389.345,"h":389.73,"l":389.13,"n":141,"o":389.13,"t":"2026-10-21T19:35:00Z","v":6304,"vw":389.525752},{"c":390.04,"h":390.04,"l":389.14,"n":171,"o":389.14,"t":"2026-10-21T19:40:00Z","v":2312,"vw":389.578616},{"c":389.545,"h":389.89,"l":389.26,"n":230,"o":389.89,"t":"2026-10-21T19:45:00Z","v":3130,"vw":389.624435},{"c":388.605,"h":389.335,"l":388.185,"n":363,"o":389.24,"t":"2026-10-21T19:50:00Z","v":7880,"vw":388.483576},{"c":388.32,"h":388.95,"l":387.9,"n":1359,"o":388.705,"t":"2026-10-21T19:55:00Z","v":34465,"vw":388.398483},{"c":388.38,"h":388.38,"l":387.942,"n":26,"o":387.942,"t":"2026-10-21T20:00:00Z","v":44657,"vw":388.378965},{"c":387.5,"h":387.5,"l":387.5,"n":6,"o":387.5,"t":"2026-10-22T08:10:00Z","v":504,"vw":387.5},{"c":385.91,"h":385.91,"l":385.91,"n":9,"o":385.91,"t":"2026-10-22T11:30:00Z","v":208,"vw":385.91},{"c":386.51,"h":386.51,"l":385,"n":15,"o":385,"t":"2026-10-22T11:35:00Z","v":353,"vw":385.56157},{"c":384.5,"h":384.5,"l":384.5,"n":15,"o":384.5,"t":"2026-10-22T13:15:00Z","v":326,"vw":384.5},{"c":388.34,"h":388.925,"l":384.59,"n":58,"o":384.59,"t":"2026-10-22T13:30:00Z","v":2794,"vw":386.037798},{"c":385.61,"h":386.74,"l":384.75,"n":63,"o":385.43,"t":"2026-10-22T13:35:00Z","v":974,"vw":385.437698},{"c":385.5,"h":386.725,"l":385.05,"n":44,"o":386.655,"t":"2026-10-22T13:40:00Z","v":1354,"vw":386.006144},{"c":383.285,"h":386.84,"l":383.26,"n":239,"o":386.465,"t":"2026-10-22T13:45:00Z","v":4737,"vw":385.657626},{"c":383.39,"h":383.39,"l":382.39,"n":14,"o":383.35,"t":"2026-10-22T13:50:00Z","v":762,"vw":383.047871},{"c":382.985,"h":384.17,"l":382.47,"n":107,"o":384.17,"t":"2026-10-22T13:55:00Z","v":2983,"vw":383.178078},{"c":381.785,"h":383.145,"l":381.5,"n":126,"o":382.77,"t":"2026-10-22T14:00:00Z","v":3909,"vw":382.176913},{"c":380.02,"h":381.76,"l":380.02,"n":86,"o":381.37,"t":"2026-10-22T14:05:00Z","v":1960,"vw":381.002039},{"c":380.11,"h":381.81,"l":379.95,"n":202,"o":380.0301,"t":"2026-10-22T14:10:00Z","v":5938,"vw":380.477809},{"c":377.395,"h":380,"l":377.39,"n":202,"o":380,"t":"2026-10-22T14:15:00Z","v":3372,"vw":379.098606},{"c":376.89,"h":376.89,"l":375.48,"n":26,"o":375.48,"t":"2026-10-22T14:20:00Z","v":361,"vw":376.551928},{"c":374.31,"h":375.58,"l":374.31,"n":81,"o":375.51,"t":"2026-10-22T14:25:00Z","v":2713,"vw":375.030005},{"c":374.22,"h":374.565,"l":374.04,"n":53,"o":374.15,"t":"2026-10-22T14:30:00Z","v":768,"vw":374.283102},{"c":374.13,"h":375.56,"l":373.32,"n":259,"o":374.16,"t":"2026-10-22T14:35:00Z","v":7438,"vw":374.233596},{"c":374.82,"h":375.12,"l":374.61,"n":85,"o":374.72,"t":"2026-10-22T14:40:00Z","v":2937,"vw":374.780487},{"c":373.84,"h":374.82,"l":373.2201,"n":127,"o":374.82,"t":"2026-10-22T14:45:00Z","v":3907,"vw":374.085369},{"c":374.39,"h":374.39,"l":373.45,"n":3,"o":373.45,"t":"2026-10-22T14:50:00Z","v":105,"vw":374.028462},{"c":373.65,"h":374.39,"l":373.3,"n":93,"o":374.39,"t":"2026-10-22T14:55:00Z","v":1118,"vw":373.692614},{"c":372.47,"h":374.38,"l":372.47,"n":418,"o":373.67,"t":"2026-10-22T15:00:00Z","v":8363,"vw":374.000885},{"c":373.08,"h":373.08,"l":371.5662,"n":57,"o":372.32,"t":"2026-10-22T15:05:00Z","v":1079,"vw":371.987258},{"c":370.02,"h":372.55,"l":370.02,"n":146,"o":372.08,"t":"2026-10-22T15:10:00Z","v":7152,"vw":371.688506},{"c":370.605,"h":370.9025,"l":370.06,"n":79,"o":370.82,"t":"2026-10-22T15:15:00Z","v":2643,"vw":370.744588},{"c":370,"h":372.14,"l":370,"n":116,"o":370.605,"t":"2026-10-22T15:20:00Z","v":7559,"vw":370.693863},{"c":368.185,"h":370.15,"l":368.185,"n":267,"o":369.45,"t":"2026-10-22T15:25:00Z","v":4637,"vw":369.310121},{"c":368.16,"h":369.0901,"l":368.02,"n":93,"o":368.23,"t":"2026-10-22T15:30:00Z","v":1786,"vw":368.387741},{"c":368.15,"h":368.98,"l":368.15,"n":77,"o":368.395,"t":"2026-10-22T15:35:00Z","v":1910,"vw":368.652367},{"c":367.66,"h":368.39,"l":367.66,"n":42,"o":368.39,"t":"2026-10-22T15:40:00Z","v":419,"vw":368.029506},{"c":367,"h":368.545,"l":367,"n":41,"o":368.545,"t":"2026-10-22T15:45:00Z","v":495,"vw":367.839636},{"c":369.7,"h":369.7,"l":368.48,"n":85,"o":368.48,"t":"2026-10-22T15:50:00Z","v":3354,"vw":368.642505},{"c":367.58,"h":369.82,"l":367.58,"n":126,"o":369.7,"t":"2026-10-22T15:55:00Z","v":4188,"vw":368.775288},{"c":368.72,"h":369.41,"l":368.09,"n":67,"o":368.455,"t":"2026-10-22T16:00:00Z","v":2148,"vw":368.628797},{"c":368.28,"h":368.28,"l":368.28,"n":8,"o":368.28,"t":"2026-10-22T16:05:00Z","v":72,"vw":368.28},{"c":370.1675,"h":370.3,"l":368.55,"n":192,"o":368.57,"t":"2026-10-22T16:10:00Z","v":11338,"vw":369.6006},{"c":369.99,"h":370,"l":369.99,"n":44,"o":370,"t":"2026-10-22T16:15:00Z","v":914,"vw":369.998491},{"c":369.45,"h":370.08,"l":369.41,"n":43,"o":370.08,"t":"2026-10-22T16:20:00Z","v":1136,"vw":369.605511},{"c":369.205,"h":370.37,"l":369.01,"n":198,"o":369.01,"t":"2026-10-22T16:25:00Z","v":13406,"vw":369.900561},{"c":368.32,"h":368.32,"l":367.525,"n":29,"o":368.1,"t":"2026-10-22T16:30:00Z","v":385,"vw":368.083953},{"c":368.2151,"h":368.32,"l":368.215,"n":12,"o":368.215,"t":"2026-10-22T16:35:00Z","v":404,"vw":368.244244},{"c":367.31,"h":367.95,"l":367.31,"n":159,"o":367.56,"t":"2026-10-22T16:40:00Z","v":2936,"vw":367.812621},{"c":366.34,"h":366.9,"l":366.25,"n":57,"o":366.9,"t":"2026-10-22T16:45:00Z","v":730,"vw":366.452933},{"c":366.9,"h":366.9,"l":366.27,"n":45,"o":366.485,"t":"2026-10-22T16:50:00Z","v":751,"vw":366.605682},{"c":366.35,"h":366.965,"l":366.35,"n":23,"o":366.95,"t":"2026-10-22T16:55:00Z","v":412,"vw":366.812711},{"c":366.21,"h":366.765,"l":366,"n":166,"o":366.71,"t":"2026-10-22T17:00:00Z","v":3229,"vw":366.540153},{"c":365.91,"h":366.19,"l":365.91,"n":29,"o":366.19,"t":"2026-10-22T17:05:00Z","v":986,"vw":366.118394},{"c":366.765,"h":366.765,"l":365.915,"n":149,"o":366.24,"t":"2026-10-22T17:10:00Z","v":4123,"vw":366.229178},{"c":366.72,"h":366.98,"l":366.44,"n":51,"o":366.98,"t":"2026-10-22T17:15:00Z","v":4519,"vw":366.715576},{"c":365.72,"h":367.06,"l":365.705,"n":161,"o":367.06,"t":"2026-10-22T17:20:00Z","v":5440,"vw":365.91056},{"c":367.25,"h":367.79,"l":365.75,"n":169,"o":365.75,"t":"2026-10-22T17:25:00Z","v":3396,"vw":366.597161},{"c":368.02,"h":368.02,"l":367.15,"n":77,"o":367.27,"t":"2026-10-22T17:30:00Z","v":1492,"vw":367.667549},{"c":368.445,"h":368.445,"l":368.0675,"n":52,"o":368.1,"t":"2026-10-22T17:35:00Z","v":2926,"vw":368.1733},{"c":368.46,"h":368.95,"l":368.46,"n":26,"o":368.95,"t":"2026-10-22T17:40:00Z","v":324,"vw":368.707426},{"c":366.58,"h":368.7,"l":366.58,"n":82,"o":368.7,"t":"2026-10-22T17:45:00Z","v":4995,"vw":368.48734},{"c":367.17,"h":367.64,"l":365.99,"n":217,"o":367.01,"t":"2026-10-22T17:50:00Z","v":11870,"vw":366.539101},{"c":367.7,"h":367.7,"l":367.165,"n":82,"o":367.17,"t":"2026-10-22T17:55:00Z","v":2658,"vw":367.268016},{"c":366.8,"h":367.53,"l":366.2,"n":174,"o":367.53,"t":"2026-10-22T18:00:00Z","v":5775,"vw":366.767234},{"c":365.35,"h":368.96,"l":365.15,"n":558,"o":366.8,"t":"2026-10-22T18:05:00Z","v":30386,"vw":366.345609},{"c":365.18,"h":365.65,"l":364.35,"n":672,"o":365.25,"t":"2026-10-22T18:10:00Z","v":32088,"vw":364.798962},{"c":365.57,"h":365.58,"l":364.94,"n":154,"o":365.47,"t":"2026-10-22T18:15:00Z","v":3584,"vw":365.353785},{"c":365.86,"h":366.26,"l":365.82,"n":127,"o":366.085,"t":"2026-10-22T18:20:00Z","v":3994,"vw":365.949224},{"c":365.99,"h":366.34,"l":365.555,"n":183,"o":365.895,"t":"2026-10-22T18:25:00Z","v":5411,"vw":365.939351},{"c":365.95,"h":366.68,"l":365.77,"n":70,"o":366.34,"t":"2026-10-22T18:30:00Z","v":2103,"vw":366.155239},{"c":367.055,"h":367.56,"l":365.62,"n":177,"o":366.49,"t":"2026-10-22T18:35:00Z","v":3714,"vw":366.868527},{"c":366.915,"h":367.145,"l":366.34,"n":132,"o":366.97,"t":"2026-10-22T18:40:00Z","v":1746,"vw":366.782901},{"c":367.27,"h":367.64,"l":366.855,"n":140,"o":366.855,"t":"2026-10-22T18:45:00Z","v":3725,"vw":367.256648},{"c":366.855,"h":367.66,"l":366.855,"n":161,"o":367.415,"t":"2026-10-22T18:50:00Z","v":3077,"vw":367.337978},{"c":367.595,"h":367.82,"l":366.75,"n":119,"o":366.855,"t":"2026-10-22T18:55:00Z","v":2690,"vw":367.537583},{"c":367.465,"h":367.585,"l":366.47,"n":202,"o":367.585,"t":"2026-10-22T19:00:00Z","v":4547,"vw":367.160661},{"c":368.0117,"h":368.0117,"l":367.48,"n":150,"o":367.75,"t":"2026-10-22T19:05:00Z","v":6367,"vw":367.799925},{"c":368.06,"h":368.47,"l":367.74,"n":79,"o":367.74,"t":"2026-10-22T19:10:00Z","v":2106,"vw":368.215427},{"c":368.52,"h":368.53,"l":367.62,"n":132,"o":367.915,"t":"2026-10-22T19:15:00Z","v":3545,"vw":368.149803},{"c":367.875,"h":368.66,"l":367.87,"n":149,"o":368.53,"t":"2026-10-22T19:20:00Z","v":3130,"vw":368.438911},{"c":368.29,"h":368.29,"l":367.285,"n":161,"o":367.875,"t":"2026-10-22T19:25:00Z","v":3941,"vw":367.724957},{"c":368.2,"h":368.9,"l":367.44,"n":277,"o":368.12,"t":"2026-10-22T19:30:00Z","v":7279,"vw":368.262084},{"c":368.71,"h":369.14,"l":368.075,"n":330,"o":368.295,"t":"2026-10-22T19:35:00Z","v":7142,"vw":368.541676},{"c":369.595,"h":369.81,"l":368.375,"n":220,"o":368.535,"t":"2026-10-22T19:40:00Z","v":4912,"vw":368.955051},{"c":370.11,"h":370.14,"l":368.93,"n":433,"o":369.41,"t":"2026-10-22T19:45:00Z","v":10369,"vw":369.462004},{"c":370.41,"h":370.9,"l":369.92,"n":397,"o":370.88,"t":"2026-10-22T19:50:00Z","v":10013,"vw":370.3349},{"c":371.43,"h":371.43,"l":370.18,"n":1392,"o":370.34,"t":"2026-10-22T19:55:00Z","v":40066,"vw":370.822592},{"c":371.05,"h":371.372,"l":371.05,"n":55,"o":371.372,"t":"2026-10-22T20:00:00Z","v":56587,"vw":371.05068}],"history":[{"c":187.85,"h":189.45,"l":186.1,"n":4031,"o":189.45,"t":"2024-10-21T04:00:00Z","v":166279,"vw":187.408786},{"c":188.23,"h":189.17,"l":185.465,"n":4781,"o":186.5,"t":"2024-10-22T04:00:00Z","v":135230,"vw":187.826128},{"c":188.62,"h":191.58,"l":186.98,"n":3133,"o":187.49,"t":"2024-10-23T04:00:00Z","v":137708,"vw":188.581172},{"c":188.72,"h":189.33,"l":187.53,"n":3383,"o":188.91,"t":"2024-10-24T04:00:00Z","v":113048,"vw":188.434488},{"c":189.33,"h":190.25,"l":187.19,"n":3652,"o":188.44,"t":"2024-10-25T04:00:00Z","v":149605,"vw":189.042768},{"c":191.89,"h":193.25,"l":188.46,"n":5472,"o":189.54,"t":"2024-10-28T04:00:00Z","v":193405,"vw":191.723158},{"c":187.65,"h":192.31,"l":187.46,"n":5877,"o":191.53,"t":"2024-10-29T04:00:00Z","v":202892,"vw":188.791112},{"c":187.29,"h":189.7824,"l":185.61,"n":4907,"o":187.55,"t":"2024-10-30T04:00:00Z","v":181294,"vw":187.622981},{"c":184.13,"h":185.85,"l":183.11,"n":5939,"o":185.81,"t":"2024-10-31T04:00:00Z","v":254260,"vw":184.142517},{"c":181.76,"h":185,"l":181.76,"n":5387,"o":183.8,"t":"2024-11-01T04:00:00Z","v":224716,"vw":183.06121},{"c":181.52,"h":183.475,"l":181.01,"n":5072,"o":182.66,"t":"2024-11-04T05:00:00Z","v":188125,"vw":182.200791},{"c":181.79,"h":182.42,"l":180.58,"n":4769,"o":181.11,"t":"2024-11-05T05:00:00Z","v":123063,"vw":181.770235},{"c":183.47,"h":186.245,"l":180.87,"n":6210,"o":185.89,"t":"2024-11-06T05:00:00Z","v":307007,"vw":183.110032},{"c":182.4,"h":184.9757,"l":181.105,"n":6005,"o":183.23,"t":"2024-11-07T05:00:00Z","v":219682,"vw":182.706567},{"c":185,"h":185.3,"l":175.8,"n":7367,"o":179.78,"t":"2024-11-08T05:00:00Z","v":279806,"vw":182.554916},{"c":185.5,"h":186.97,"l":184.46,"n":4461,"o":185,"t":"2024-11-11T05:00:00Z","v":140450,"vw":185.486261},{"c":187.49,"h":189.005,"l":185.16,"n":4337,"o":187.36,"t":"2024-11-12T05:00:00Z","v":161924,"vw":187.751445},{"c":187.02,"h":189.22,"l":182.34,"n":6248,"o":186.89,"t":"2024-11-13T05:00:00Z","v":241956,"vw":186.921976},{"c":188.56,"h":188.705,"l":184.425,"n":5486,"o":186.25,"t":"2024-11-14T05:00:00Z","v":198507,"vw":187.121043},{"c":192.34,"h":192.34,"l":186.505,"n":4377,"o":189,"t":"2024-11-15T05:00:00Z","v":189765,"vw":190.286456},{"c":193.15,"h":196,"l":190.76,"n":7770,"o":191.63,"t":"2024-11-18T05:00:00Z","v":293193,"vw":193.422391},{"c":193.48,"h":195.41,"l":191.32,"n":4352,"o":191.32,"t":"2024-11-19T05:00:00Z","v":133207,"vw":193.708968},{"c":192.84,"h":193.45,"l":190.81,"n":4777,"o":193.45,"t":"2024-11-20T05:00:00Z","v":260422,"vw":192.12619},{"c":198.65,"h":200,"l":193.11,"n":7111,"o":193.27,"t":"2024-11-21T05:00:00Z","v":362261,"vw":198.199095},{"c":197.32,"h":200,"l":196.24,"n":6045,"o":198,"t":"2024-11-22T05:00:00Z","v":316993,"vw":198.243355},{"c":191.87,"h":198.2,"l":191.87,"n":6029,"o":197.17,"t":"2024-11-25T05:00:00Z","v":344012,"vw":192.652181},{"c":192.69,"h":193.23,"l":188.42,"n":5741,"o":191.29,"t":"2024-11-26T05:00:00Z","v":168148,"vw":192.395139},{"c":191.29,"h":192.7575,"l":189.4,"n":5296,"o":192.49,"t":"2024-11-27T05:00:00Z","v":183763,"vw":191.047754},{"c":185.47,"h":191.8,"l":185,"n":8199,"o":190.42,"t":"2024-11-29T05:00:00Z","v":399768,"vw":186.146252},{"c":190.83,"h":194.02,"l":187.49,"n":10241,"o":187.49,"t":"2024-12-02T05:00:00Z","v":426754,"vw":191.710896},{"c":191.67,"h":193.775,"l":189.49,"n":7108,"o":190.15,"t":"2024-12-03T05:00:00Z","v":308656,"vw":192.017767},{"c":190.5,"h":195.15,"l":189.3,"n":7246,"o":195.15,"t":"2024-12-04T05:00:00Z","v":400310,"vw":191.545853},{"c":193.15,"h":194.07,"l":190.675,"n":6185,"o":191.88,"t":"2024-12-05T05:00:00Z","v":253298,"vw":193.029891},{"c":190.48,"h":196.51,"l":188.59,"n":5618,"o":193.72,"t":"2024-12-06T05:00:00Z","v":224876,"vw":191.12614},{"c":190.88,"h":194.048,"l":189.5,"n":6323,"o":191.33,"t":"2024-12-09T05:00:00Z","v":281387,"vw":191.909726},{"c":191,"h":192.34,"l":189.75,"n":6757,"o":191.33,"t":"2024-12-10T05:00:00Z","v":356289,"vw":191.077695},{"c":195.17,"h":195.64,"l":189.4,"n":7777,"o":192,"t":"2024-12-11T05:00:00Z","v":301088,"vw":193.755958},{"c":192.78,"h":196.23,"l":190.71,"n":7137,"o":195.38,"t":"2024-12-12T05:00:00Z","v":329226,"vw":193.67208},{"c":189.64,"h":195.3,"l":189.235,"n":5095,"o":192.88,"t":"2024-12-13T05:00:00Z","v":211941,"vw":190.574723},{"c":184.6,"h":190.36,"l":184.475,"n":8338,"o":188.62,"t":"2024-12-16T05:00:00Z","v":439117,"vw":186.026373},{"c":184.5,"h":186.23,"l":184.13,"n":8838,"o":185.49,"t":"2024-12-17T05:00:00Z","v":504538,"vw":184.834897},{"c":180.76,"h":187.145,"l":180.055,"n":6743,"o":185.91,"t":"2024-12-18T05:00:00Z","v":270392,"vw":182.649796},{"c":180.17,"h":185.31,"l":179.67,"n":7220,"o":182.82,"t":"2024-12-19T05:00:00Z","v":264607,"vw":181.260336},{"c":182.13,"h":184.02,"l":180.35,"n":6284,"o":180.36,"t":"2024-12-20T05:00:00Z","v":415343,"vw":182.226579},{"c":181.79,"h":182.29,"l":179.84,"n":4793,"o":181.84,"t":"2024-12-23T05:00:00Z","v":163688,"vw":181.428014},{"c":182.97,"h":183.36,"l":181.68,"n":2691,"o":182.8,"t":"2024-12-24T05:00:00Z","v":93830,"vw":182.712364},{"c":182.71,"h":184.9,"l":182.12,"n":4681,"o":182.61,"t":"2024-12-26T05:00:00Z","v":130135,"vw":182.953335},{"c":181.12,"h":182.9,"l":179.51,"n":5293,"o":180.16,"t":"2024-12-27T05:00:00Z","v":198969,"vw":180.921676},{"c":180.18,"h":181.7,"l":177.98,"n":6964,"o":180.82,"t":"2024-12-30T05:00:00Z","v":259750,"vw":180.400689},{"c":183.32,"h":183.9,"l":179.885,"n":6243,"o":182.67,"t":"2024-12-31T05:00:00Z","v":284713,"vw":182.826256},{"c":184,"h":185.5,"l":182.69,"n":4987,"o":182.84,"t":"2025-01-02T05:00:00Z","v":164911,"vw":183.990472},{"c":184.38,"h":186.155,"l":182.01,"n":4686,"o":184.68,"t":"2025-01-03T05:00:00Z","v":187219,"vw":184.554303},{"c":187.84,"h":189.21,"l":185.21,"n":6209,"o":185.21,"t":"2025-01-06T05:00:00Z","v":200284,"vw":187.445511},{"c":185.07,"h":189.22,"l":184.22,"n":6056,"o":189.22,"t":"2025-01-07T05:00:00Z","v":181581,"vw":185.750118},{"c":183.78,"h":184.8,"l":182.76,"n":5289,"o":183.92,"t":"2025-01-08T05:00:00Z","v":168541,"vw":183.770032},{"c":180.12,"h":182.97,"l":177.85,"n":10596,"o":181.5,"t":"2025-01-10T05:00:00Z","v":395076,"vw":180.096957},{"c":180.04,"h":181.63,"l":178.81,"n":8183,"o":180.13,"t":"2025-01-13T05:00:00Z","v":434031,"vw":180.115464},{"c":187.83,"h":188.62,"l":179.325,"n":8900,"o":181.57,"t":"2025-01-14T05:00:00Z","v":436334,"vw":186.506556},{"c":190.26,"h":192.61,"l":189.36,"n":6510,"o":191.35,"t":"2025-01-15T05:00:00Z","v":248912,"vw":190.583989},{"c":186.75,"h":191.52,"l":186.75,"n":4460,"o":190.05,"t":"2025-01-16T05:00:00Z","v":131370,"vw":187.82606},{"c":182.14,"h":187.11,"l":180.705,"n":9276,"o":186.85,"t":"2025-01-17T05:00:00Z","v":374176,"vw":182.265106},{"c":182.75,"h":184.48,"l":180.865,"n":8104,"o":183.72,"t":"2025-01-21T05:00:00Z","v":376240,"vw":182.184189},{"c":182.83,"h":184.35,"l":180.925,"n":7552,"o":182.55,"t":"2025-01-22T05:00:00Z","v":247983,"vw":182.844457},{"c":182.25,"h":184.49,"l":181.03,"n":5911,"o":182.76,"t":"2025-01-23T05:00:00Z","v":169209,"vw":182.328329},{"c":181.61,"h":183.99,"l":180.67,"n":7182,"o":183.3,"t":"2025-01-24T05:00:00Z","v":296348,"vw":181.52531},{"c":181.31,"h":182.6,"l":180.145,"n":5751,"o":182.05,"t":"2025-01-27T05:00:00Z","v":258904,"vw":181.234202},{"c":181.43,"h":184.105,"l":180.28,"n":4258,"o":180.9,"t":"2025-01-28T05:00:00Z","v":125986,"vw":181.793273},{"c":184.17,"h":184.88,"l":181.51,"n":5599,"o":182.16,"t":"2025-01-29T05:00:00Z","v":207589,"vw":183.714234},{"c":185.18,"h":187.7,"l":183.825,"n":7056,"o":185.66,"t":"2025-01-30T05:00:00Z","v":308748,"vw":185.607106},{"c":183.1,"h":185.86,"l":182.31,"n":8795,"o":185.38,"t":"2025-01-31T05:00:00Z","v":384683,"vw":183.896219},{"c":182.81,"h":184.18,"l":179.345,"n":6716,"o":179.98,"t":"2025-02-03T05:00:00Z","v":238403,"vw":182.790457},{"c":186.15,"h":187.14,"l":182.67,"n":5377,"o":182.96,"t":"2025-02-04T05:00:00Z","v":186198,"vw":185.774967},{"c":187.45,"h":188.21,"l":186.04,"n":5898,"o":186.85,"t":"2025-02-05T05:00:00Z","v":159134,"vw":187.451429},{"c":192.9,"h":192.9,"l":188,"n":6477,"o":188,"t":"2025-02-06T05:00:00Z","v":274554,"vw":190.890956},{"c":190.21,"h":194.53,"l":188.45,"n":6870,"o":192.96,"t":"2025-02-07T05:00:00Z","v":245431,"vw":190.307345},{"c":191.01,"h":193.3,"l":188.9,"n":6310,"o":190.3,"t":"2025-02-10T05:00:00Z","v":279576,"vw":191.11284},{"c":188.42,"h":192.2,"l":180.87,"n":11454,"o":192.2,"t":"2025-02-11T05:00:00Z","v":421005,"vw":188.706413},{"c":184.76,"h":188.13,"l":184.495,"n":7064,"o":187.11,"t":"2025-02-12T05:00:00Z","v":284960,"vw":186.174043},{"c":183.77,"h":185,"l":180.815,"n":6479,"o":184.09,"t":"2025-02-13T05:00:00Z","v":295814,"vw":183.737687},{"c":186.1,"h":187.72,"l":181.87,"n":6983,"o":183.95,"t":"2025-02-14T05:00:00Z","v":234111,"vw":185.432087},{"c":185.34,"h":187.92,"l":183.37,"n":8088,"o":184.93,"t":"2025-02-18T05:00:00Z","v":269035,"vw":185.556335},{"c":184.15,"h":184.81,"l":182.085,"n":6687,"o":184.05,"t":"2025-02-19T05:00:00Z","v":298718,"vw":183.819027},{"c":184.91,"h":186.69,"l":183.06,"n":6502,"o":184.53,"t":"2025-02-20T05:00:00Z","v":365940,"vw":184.941983},{"c":178.97,"h":189.81,"l":177.47,"n":7857,"o":186.55,"t":"2025-02-21T05:00:00Z","v":440791,"vw":180.052997},{"c":180.72,"h":181.75,"l":178.52,"n":6262,"o":179.34,"t":"2025-02-24T05:00:00Z","v":306107,"vw":180.436717},{"c":181.29,"h":181.89,"l":178.1,"n":7370,"o":181.13,"t":"2025-02-25T05:00:00Z","v":295037,"vw":180.574752},{"c":183.89,"h":184.84,"l":180.843,"n":5918,"o":182.08,"t":"2025-02-26T05:00:00Z","v":276154,"vw":183.862566},{"c":181.69,"h":184.82,"l":181.2,"n":6212,"o":183.96,"t":"2025-02-27T05:00:00Z","v":353133,"vw":183.053399},{"c":183.02,"h":183.08,"l":178.5,"n":7568,"o":181.78,"t":"2025-02-28T05:00:00Z","v":436189,"vw":181.881834},{"c":183.66,"h":186.5,"l":182.21,"n":8601,"o":184.12,"t":"2025-03-03T05:00:00Z","v":350931,"vw":184.188612},{"c":182.94,"h":185.51,"l":180.12,"n":7160,"o":182.46,"t":"2025-03-04T05:00:00Z","v":237389,"vw":182.75136},{"c":183.95,"h":185.73,"l":182.62,"n":8685,"o":184.09,"t":"2025-03-05T05:00:00Z","v":297079,"vw":183.94589},{"c":182.04,"h":185.13,"l":180.56,"n":5399,"o":183.16,"t":"2025-03-06T05:00:00Z","v":150619,"vw":182.009555},{"c":181.89,"h":182.76,"l":179.645,"n":5348,"o":181.86,"t":"2025-03-07T05:00:00Z","v":152295,"vw":181.617984},{"c":180.29,"h":182.71,"l":178.67,"n":8197,"o":179.79,"t":"2025-03-10T04:00:00Z","v":213435,"vw":180.635477},{"c":181,"h":181.87,"l":179.135,"n":6935,"o":180.58,"t":"2025-03-11T04:00:00Z","v":243972,"vw":180.785479},{"c":182.97,"h":183.49,"l":179.21,"n":8861,"o":182.61,"t":"2025-03-12T04:00:00Z","v":342244,"vw":182.371084},{"c":185.08,"h":186.97,"l":180.46,"n":8544,"o":183.67,"t":"2025-03-13T04:00:00Z","v":386496,"vw":184.839184},{"c":189.39,"h":189.39,"l":184,"n":6846,"o":186.33,"t":"2025-03-14T04:00:00Z","v":237046,"vw":188.136157},{"c":190.81,"h":192.2,"l":188.78,"n":5230,"o":189.5,"t":"2025-03-17T04:00:00Z","v":234934,"vw":191.282166},{"c":191.66,"h":193.06,"l":189.89,"n":7418,"o":191,"t":"2025-03-18T04:00:00Z","v":231775,"vw":191.201665},{"c":192.42,"h":194.06,"l":187.6326,"n":8618,"o":191.24,"t":"2025-03-19T04:00:00Z","v":310528,"vw":191.726118},{"c":194.28,"h":197.26,"l":189.94,"n":8478,"o":192.05,"t":"2025-03-20T04:00:00Z","v":320176,"vw":194.931548},{"c":193.51,"h":194.76,"l":191.055,"n":5226,"o":194.27,"t":"2025-03-21T04:00:00Z","v":402145,"vw":193.266809},{"c":192.16,"h":195.455,"l":192.16,"n":5080,"o":194.16,"t":"2025-03-24T04:00:00Z","v":172551,"vw":193.01371},{"c":197.4,"h":197.65,"l":191.21,"n":8549,"o":192.81,"t":"2025-03-25T04:00:00Z","v":367990,"vw":196.367903},{"c":191.68,"h":197.62,"l":190.2,"n":12399,"o":196.83,"t":"2025-03-26T04:00:00Z","v":543844,"vw":192.440491},{"c":190.62,"h":194.4,"l":189.56,"n":11226,"o":190.57,"t":"2025-03-27T04:00:00Z","v":481092,"vw":191.012415},{"c":188.16,"h":191.96,"l":186.465,"n":6104,"o":190.84,"t":"2025-03-28T04:00:00Z","v":244683,"vw":188.356767},{"c":186.16,"h":187.436,"l":184.7,"n":8316,"o":185.45,"t":"2025-03-31T04:00:00Z","v":421228,"vw":186.236601},{"c":192.54,"h":193.31,"l":186.63,"n":7194,"o":186.9,"t":"2025-04-01T04:00:00Z","v":237299,"vw":191.177876},{"c":193.6,"h":193.65,"l":190.48,"n":6148,"o":190.67,"t":"2025-04-02T04:00:00Z","v":208601,"vw":192.614442},{"c":189.23,"h":192.39,"l":187.29,"n":6702,"o":188.48,"t":"2025-04-03T04:00:00Z","v":269222,"vw":190.077935},{"c":178.74,"h":185.18,"l":174.42,"n":12041,"o":185.18,"t":"2025-04-04T04:00:00Z","v":646325,"vw":179.363323},{"c":170.91,"h":180.48,"l":165.51,"n":14765,"o":173.21,"t":"2025-04-07T04:00:00Z","v":912778,"vw":171.148318},{"c":169.89,"h":178.59,"l":169.1,"n":10624,"o":175.75,"t":"2025-04-08T04:00:00Z","v":760656,"vw":172.598356},{"c":178.02,"h":180.45,"l":166.11,"n":11703,"o":168.64,"t":"2025-04-09T04:00:00Z","v":634467,"vw":175.071883},{"c":172.07,"h":176.22,"l":168.06,"n":7165,"o":176.2,"t":"2025-04-10T04:00:00Z","v":244427,"vw":171.511814},{"c":177.87,"h":179.86,"l":169.64,"n":6718,"o":173.49,"t":"2025-04-11T04:00:00Z","v":258249,"vw":177.211556},{"c":184.28,"h":185.42,"l":180.12,"n":5843,"o":180.12,"t":"2025-04-14T04:00:00Z","v":243957,"vw":183.639901},{"c":185.08,"h":187.5,"l":182.755,"n":6950,"o":183.39,"t":"2025-04-15T04:00:00Z","v":285184,"vw":185.216098},{"c":185.19,"h":186.405,"l":183.25,"n":6560,"o":184.76,"t":"2025-04-16T04:00:00Z","v":317112,"vw":184.881041},{"c":185.13,"h":187.83,"l":183.59,"n":5039,"o":185.63,"t":"2025-04-17T04:00:00Z","v":180431,"vw":185.601808},{"c":184.96,"h":185.5,"l":183.51,"n":3709,"o":185.23,"t":"2025-04-21T04:00:00Z","v":88598,"vw":184.627553},{"c":191.27,"h":191.585,"l":185.49,"n":5975,"o":187.04,"t":"2025-04-22T04:00:00Z","v":225720,"vw":190.135781},{"c":192.55,"h":194.6,"l":191.3,"n":6439,"o":193.26,"t":"2025-04-23T04:00:00Z","v":249508,"vw":192.568928},{"c":196.05,"h":196.05,"l":191.66,"n":7621,"o":192.61,"t":"2025-04-24T04:00:00Z","v":314079,"vw":195.095219},{"c":197.87,"h":197.87,"l":191.702,"n":4940,"o":194.2,"t":"2025-04-25T04:00:00Z","v":164742,"vw":196.91764},{"c":199.65,"h":200.79,"l":196.85,"n":6348,"o":196.85,"t":"2025-04-28T04:00:00Z","v":211357,"vw":199.482272},{"c":200.17,"h":202.54,"l":198.28,"n":8790,"o":200,"t":"2025-04-29T04:00:00Z","v":342892,"vw":200.423006},{"c":202.19,"h":202.19,"l":196,"n":7159,"o":199,"t":"2025-04-30T04:00:00Z","v":292805,"vw":200.313314},{"c":198,"h":201.84,"l":197.095,"n":4426,"o":201.06,"t":"2025-05-01T04:00:00Z","v":120248,"vw":198.686734},{"c":201.21,"h":202.055,"l":198.46,"n":12066,"o":200.72,"t":"2025-05-02T04:00:00Z","v":459591,"vw":199.813945},{"c":200.71,"h":203.0941,"l":200.08,"n":5250,"o":201.82,"t":"2025-05-05T04:00:00Z","v":201713,"vw":201.431727},{"c":201.88,"h":202.4,"l":199.25,"n":5624,"o":199.88,"t":"2025-05-06T04:00:00Z","v":253393,"vw":201.262481},{"c":200.27,"h":203.4,"l":198.73,"n":8850,"o":201.4,"t":"2025-05-07T04:00:00Z","v":331345,"vw":200.783804},{"c":203.92,"h":205.02,"l":199.77,"n":6127,"o":201.98,"t":"2025-05-08T04:00:00Z","v":223868,"vw":203.51606},{"c":205.37,"h":206.975,"l":204.11,"n":5192,"o":204.75,"t":"2025-05-09T04:00:00Z","v":176650,"vw":205.241217},{"c":203.25,"h":208.175,"l":201.93,"n":5757,"o":206.98,"t":"2025-05-12T04:00:00Z","v":172078,"vw":203.294944},{"c":206.47,"h":207.84,"l":202,"n":6993,"o":204.4,"t":"2025-05-13T04:00:00Z","v":290432,"vw":205.950823},{"c":207.91,"h":208.2076,"l":204.72,"n":7581,"o":205.08,"t":"2025-05-14T04:00:00Z","v":293771,"vw":207.189013},{"c":208.52,"h":210.71,"l":206.22,"n":7322,"o":207.05,"t":"2025-05-15T04:00:00Z","v":292104,"vw":209.176231},{"c":206.54,"h":207.555,"l":202.12,"n":11245,"o":207.29,"t":"2025-05-16T04:00:00Z","v":379259,"vw":205.888537},{"c":193.5,"h":197.89,"l":193.13,"n":7944,"o":195.18,"t":"2025-05-19T04:00:00Z","v":294904,"vw":194.472917},{"c":198.87,"h":198.93,"l":193.875,"n":7372,"o":195.14,"t":"2025-05-20T04:00:00Z","v":279713,"vw":197.434337},{"c":200.47,"h":201.34,"l":197.16,"n":8694,"o":200.26,"t":"2025-05-21T04:00:00Z","v":365094,"vw":200.225024},{"c":204.42,"h":204.7,"l":199.78,"n":8612,"o":199.87,"t":"2025-05-22T04:00:00Z","v":440649,"vw":203.162937},{"c":204.24,"h":206.03,"l":201.33,"n":6882,"o":201.92,"t":"2025-05-23T04:00:00Z","v":294016,"vw":204.316369},{"c":207.68,"h":207.91,"l":202.09,"n":8137,"o":204.27,"t":"2025-05-27T04:00:00Z","v":324079,"vw":206.761425},{"c":208.47,"h":209.06,"l":206.325,"n":8801,"o":207.94,"t":"2025-05-28T04:00:00Z","v":289460,"vw":208.216798},{"c":209.79,"h":210.43,"l":206.6,"n":11831,"o":208.58,"t":"2025-05-29T04:00:00Z","v":539826,"vw":209.518821},{"c":211.81,"h":212.93,"l":207.81,"n":8589,"o":208.66,"t":"2025-05-30T04:00:00Z","v":637750,"vw":211.293436},{"c":214.45,"h":215.67,"l":212,"n":12931,"o":212.94,"t":"2025-06-02T04:00:00Z","v":597150,"vw":214.311787},{"c":216.9,"h":217.36,"l":213,"n":11101,"o":214,"t":"2025-06-03T04:00:00Z","v":558826,"vw":216.371568},{"c":213.51,"h":220.35,"l":212.865,"n":13272,"o":217.85,"t":"2025-06-04T04:00:00Z","v":796534,"vw":216.764587},{"c":214.66,"h":215.8,"l":209.46,"n":9140,"o":214.41,"t":"2025-06-05T04:00:00Z","v":365701,"vw":213.206779},{"c":217.55,"h":218.21,"l":215.06,"n":5903,"o":217.27,"t":"2025-06-06T04:00:00Z","v":204276,"vw":216.899019},{"c":213.4,"h":217.25,"l":212.88,"n":8451,"o":216.43,"t":"2025-06-09T04:00:00Z","v":310240,"vw":213.98226},{"c":216.9,"h":217.09,"l":212.31,"n":6439,"o":212.75,"t":"2025-06-10T04:00:00Z","v":318242,"vw":216.060818},{"c":218.23,"h":220.46,"l":216.58,"n":8662,"o":217.41,"t":"2025-06-11T04:00:00Z","v":321860,"vw":218.634946},{"c":218.47,"h":221.27,"l":217.63,"n":6914,"o":219.06,"t":"2025-06-12T04:00:00Z","v":261459,"vw":218.597768},{"c":217.3,"h":218.67,"l":214.98,"n":7664,"o":216.16,"t":"2025-06-13T04:00:00Z","v":203491,"vw":217.143722},{"c":218.32,"h":221.175,"l":217.41,"n":7887,"o":217.41,"t":"2025-06-16T04:00:00Z","v":198877,"vw":219.064801},{"c":218.81,"h":219.6,"l":215.43,"n":7218,"o":216.53,"t":"2025-06-17T04:00:00Z","v":319153,"vw":218.593133},{"c":217.77,"h":222.99,"l":216.95,"n":4987,"o":219.11,"t":"2025-06-18T04:00:00Z","v":186837,"vw":218.173685},{"c":218.43,"h":220,"l":217.02,"n":6791,"o":220,"t":"2025-06-20T04:00:00Z","v":360067,"vw":218.344309},{"c":216.13,"h":218.64,"l":213.75,"n":8175,"o":218.02,"t":"2025-06-23T04:00:00Z","v":370178,"vw":215.829313},{"c":217.79,"h":220.22,"l":217.175,"n":7259,"o":217.25,"t":"2025-06-24T04:00:00Z","v":225796,"vw":218.276831},{"c":217.43,"h":219.2107,"l":216.51,"n":5172,"o":217.08,"t":"2025-06-25T04:00:00Z","v":165095,"vw":217.535786},{"c":223.05,"h":223.39,"l":216.895,"n":7949,"o":217.44,"t":"2025-06-26T04:00:00Z","v":317998,"vw":221.458169},{"c":223.9,"h":224.28,"l":221.69,"n":7469,"o":222.22,"t":"2025-06-27T04:00:00Z","v":330887,"vw":223.537401},{"c":223.52,"h":225.68,"l":222.5,"n":6679,"o":223.42,"t":"2025-06-30T04:00:00Z","v":239511,"vw":223.979808},{"c":222.63,"h":226.85,"l":218.59,"n":10163,"o":224.4,"t":"2025-07-01T04:00:00Z","v":405613,"vw":222.799617},{"c":226.13,"h":226.29,"l":220.085,"n":10903,"o":221.77,"t":"2025-07-02T04:00:00Z","v":584088,"vw":223.873035},{"c":227.25,"h":228.685,"l":226.08,"n":5205,"o":227.9,"t":"2025-07-03T04:00:00Z","v":228600,"vw":227.483939},{"c":225.73,"h":228.26,"l":223.53,"n":9075,"o":226.19,"t":"2025-07-07T04:00:00Z","v":293889,"vw":225.661983},{"c":225.74,"h":226.625,"l":223.23,"n":7015,"o":226.1,"t":"2025-07-08T04:00:00Z","v":233544,"vw":225.23809},{"c":224.62,"h":228.31,"l":222.05,"n":6972,"o":226.58,"t":"2025-07-09T04:00:00Z","v":210577,"vw":225.130256},{"c":223.51,"h":227.5537,"l":220.81,"n":8736,"o":226.38,"t":"2025-07-10T04:00:00Z","v":312569,"vw":224.168152},{"c":222.42,"h":223.58,"l":221.362,"n":8183,"o":222.28,"t":"2025-07-11T04:00:00Z","v":403143,"vw":222.332685},{"c":221.42,"h":224.085,"l":221.2685,"n":5238,"o":222.64,"t":"2025-07-14T04:00:00Z","v":176977,"vw":222.08102},{"c":221.82,"h":223.41,"l":218.21,"n":6640,"o":221.29,"t":"2025-07-15T04:00:00Z","v":221506,"vw":221.782455},{"c":220.56,"h":222.5,"l":216.869,"n":5008,"o":221.43,"t":"2025-07-16T04:00:00Z","v":338329,"vw":220.90561},{"c":225.57,"h":226.035,"l":220.805,"n":8272,"o":220.98,"t":"2025-07-17T04:00:00Z","v":341008,"vw":224.736655},{"c":226.24,"h":227.5,"l":224.94,"n":7540,"o":224.94,"t":"2025-07-18T04:00:00Z","v":298797,"vw":226.687593},{"c":226.34,"h":229.545,"l":225.495,"n":5699,"o":227.13,"t":"2025-07-21T04:00:00Z","v":201678,"vw":226.96665},{"c":230.4,"h":230.935,"l":226.505,"n":8616,"o":227.35,"t":"2025-07-22T04:00:00Z","v":470750,"vw":229.305627},{"c":237,"h":237.37,"l":230.96,"n":9884,"o":230.96,"t":"2025-07-23T04:00:00Z","v":624921,"vw":234.459847},{"c":237.12,"h":239.9999,"l":233.055,"n":9006,"o":238.31,"t":"2025-07-24T04:00:00Z","v":446854,"vw":236.346135},{"c":235.85,"h":239.2139,"l":230.25,"n":4422,"o":236.24,"t":"2025-07-25T04:00:00Z","v":144421,"vw":235.548067},{"c":235,"h":239.13,"l":232.2,"n":5420,"o":234.59,"t":"2025-07-28T04:00:00Z","v":222613,"vw":234.24797},{"c":238,"h":239.72,"l":234.57,"n":7123,"o":235.13,"t":"2025-07-29T04:00:00Z","v":271729,"vw":237.342959},{"c":235.08,"h":237.855,"l":231.55,"n":9051,"o":236.08,"t":"2025-07-30T04:00:00Z","v":336801,"vw":234.478004},{"c":237,"h":237.08,"l":233.59,"n":8541,"o":235.89,"t":"2025-07-31T04:00:00Z","v":372410,"vw":235.955081},{"c":236.5,"h":236.9,"l":231.7417,"n":7640,"o":236.9,"t":"2025-08-01T04:00:00Z","v":388315,"vw":235.598883},{"c":242.45,"h":242.45,"l":236.24,"n":8053,"o":237.24,"t":"2025-08-04T04:00:00Z","v":399602,"vw":241.182501},{"c":242,"h":249.635,"l":240.21,"n":7830,"o":242.67,"t":"2025-08-05T04:00:00Z","v":328028,"vw":241.762313},{"c":242.99,"h":244.4947,"l":240.17,"n":7281,"o":242.99,"t":"2025-08-06T04:00:00Z","v":327787,"vw":241.768584},{"c":246,"h":246.08,"l":242.895,"n":8020,"o":243.86,"t":"2025-08-07T04:00:00Z","v":318679,"vw":245.252314},{"c":249.2,"h":249.23,"l":241.21,"n":5693,"o":246.73,"t":"2025-08-08T04:00:00Z","v":220533,"vw":248.292139},{"c":249.2,"h":250.415,"l":248.17,"n":6388,"o":249.4,"t":"2025-08-11T04:00:00Z","v":255046,"vw":249.31402},{"c":251.01,"h":251.54,"l":249.42,"n":8656,"o":249.85,"t":"2025-08-12T04:00:00Z","v":338145,"vw":250.870983},{"c":249.37,"h":254.53,"l":249.32,"n":10421,"o":251,"t":"2025-08-13T04:00:00Z","v":467687,"vw":251.62022},{"c":250.36,"h":252.38,"l":247.73,"n":7832,"o":250.19,"t":"2025-08-14T04:00:00Z","v":276756,"vw":249.38342},{"c":251.88,"h":255.388,"l":247.84,"n":12355,"o":247.84,"t":"2025-08-15T04:00:00Z","v":559813,"vw":252.185091},{"c":253.22,"h":254.6203,"l":249.42,"n":9707,"o":251.33,"t":"2025-08-18T04:00:00Z","v":345791,"vw":252.939714},{"c":250.48,"h":254.58,"l":249.435,"n":10551,"o":252.92,"t":"2025-08-19T04:00:00Z","v":494488,"vw":251.610988},{"c":249.07,"h":251.395,"l":247.13,"n":14150,"o":249.32,"t":"2025-08-20T04:00:00Z","v":974130,"vw":249.701844},{"c":251.11,"h":254.5,"l":247.06,"n":7139,"o":249.98,"t":"2025-08-21T04:00:00Z","v":394157,"vw":250.309798},{"c":255.01,"h":256.99,"l":250.42,"n":9473,"o":250.79,"t":"2025-08-22T04:00:00Z","v":409947,"vw":255.09557},{"c":252.01,"h":256.74,"l":251.63,"n":5920,"o":254.6,"t":"2025-08-25T04:00:00Z","v":136854,"vw":252.945338},{"c":254.23,"h":254.23,"l":250.565,"n":6168,"o":251,"t":"2025-08-26T04:00:00Z","v":273372,"vw":253.518908},{"c":252.33,"h":253.9,"l":249.59,"n":7008,"o":252.06,"t":"2025-08-27T04:00:00Z","v":208788,"vw":252.38792},{"c":256.09,"h":256.54,"l":251.69,"n":7143,"o":253.21,"t":"2025-08-28T04:00:00Z","v":257961,"vw":255.254936},{"c":257.2,"h":258.7,"l":254.225,"n":7344,"o":254.71,"t":"2025-08-29T04:00:00Z","v":442605,"vw":257.090722},{"c":260.11,"h":260.27,"l":255.06,"n":8140,"o":255.36,"t":"2025-09-02T04:00:00Z","v":360199,"vw":258.593343},{"c":261.56,"h":263.415,"l":258.45,"n":10805,"o":260.23,"t":"2025-09-03T04:00:00Z","v":446338,"vw":261.011103},{"c":259.98,"h":263.92,"l":259.72,"n":8198,"o":262.55,"t":"2025-09-04T04:00:00Z","v":232823,"vw":260.821262},{"c":261.2,"h":262.18,"l":251.97,"n":13403,"o":259.97,"t":"2025-09-05T04:00:00Z","v":541580,"vw":258.675061},{"c":263.5,"h":265.095,"l":261.01,"n":7574,"o":261.01,"t":"2025-09-08T04:00:00Z","v":380596,"vw":262.749544},{"c":263.92,"h":268.485,"l":263.9,"n":7173,"o":263.9,"t":"2025-09-09T04:00:00Z","v":257245,"vw":264.97935},{"c":264.18,"h":266.12,"l":262.72,"n":7709,"o":265.3,"t":"2025-09-10T04:00:00Z","v":321042,"vw":264.217945},{"c":266.59,"h":267.02,"l":262.31,"n":10376,"o":264.74,"t":"2025-09-11T04:00:00Z","v":456562,"vw":265.429062},{"c":266.06,"h":267.52,"l":264.33,"n":9430,"o":266.61,"t":"2025-09-12T04:00:00Z","v":318591,"vw":266.03639},{"c":265.64,"h":268.42,"l":265.4,"n":6426,"o":267.76,"t":"2025-09-15T04:00:00Z","v":189216,"vw":266.285378},{"c":270.79,"h":271.99,"l":264.245,"n":9110,"o":266.08,"t":"2025-09-16T04:00:00Z","v":322210,"vw":269.636802},{"c":278.29,"h":280.88,"l":272.55,"n":14307,"o":274.56,"t":"2025-09-17T04:00:00Z","v":569599,"vw":277.57274},{"c":261.91,"h":277.92,"l":260.4,"n":18948,"o":276.415,"t":"2025-09-18T04:00:00Z","v":769292,"vw":265.276932},{"c":262.61,"h":263.64,"l":258.82,"n":10565,"o":262.28,"t":"2025-09-19T04:00:00Z","v":512579,"vw":261.99083},{"c":266.77,"h":267.2735,"l":262.36,"n":9670,"o":262.74,"t":"2025-09-22T04:00:00Z","v":222324,"vw":265.79373},{"c":265.55,"h":269.89,"l":264.385,"n":7298,"o":267.2,"t":"2025-09-23T04:00:00Z","v":195968,"vw":266.73191},{"c":266.11,"h":268.98,"l":264.39,"n":7311,"o":266.72,"t":"2025-09-24T04:00:00Z","v":276977,"vw":266.285804},{"c":262.74,"h":269,"l":261.865,"n":6177,"o":267,"t":"2025-09-25T04:00:00Z","v":181048,"vw":263.906277},{"c":263.66,"h":265.95,"l":262.67,"n":6981,"o":265.25,"t":"2025-09-26T04:00:00Z","v":177622,"vw":263.923737},{"c":267.47,"h":268.92,"l":263.58,"n":10808,"o":264.84,"t":"2025-09-29T04:00:00Z","v":516399,"vw":267.267731},{"c":266.28,"h":271.34,"l":262.74,"n":9682,"o":268.54,"t":"2025-09-30T04:00:00Z","v":461538,"vw":266.790701},{"c":262.2,"h":268.56,"l":260,"n":11550,"o":267.94,"t":"2025-10-01T04:00:00Z","v":525833,"vw":263.373624},{"c":259.09,"h":263.14,"l":256.6304,"n":7422,"o":261.89,"t":"2025-10-02T04:00:00Z","v":279221,"vw":259.105839},{"c":266.19,"h":266.393,"l":257.4,"n":8604,"o":259.68,"t":"2025-10-03T04:00:00Z","v":353113,"vw":261.890745},{"c":264.69,"h":266.33,"l":261.585,"n":5244,"o":265.26,"t":"2025-10-06T04:00:00Z","v":142695,"vw":264.377736},{"c":262.62,"h":266.92,"l":262.31,"n":4778,"o":265.16,"t":"2025-10-07T04:00:00Z","v":141948,"vw":263.317912},{"c":264.5,"h":266.49,"l":261.935,"n":6013,"o":263.36,"t":"2025-10-08T04:00:00Z","v":156118,"vw":264.490331},{"c":261.24,"h":265.4,"l":261.12,"n":5558,"o":264.55,"t":"2025-10-09T04:00:00Z","v":228303,"vw":262.012068},{"c":254.99,"h":261.195,"l":253.4,"n":10277,"o":260.52,"t":"2025-10-10T04:00:00Z","v":465128,"vw":256.712651},{"c":258,"h":262.26,"l":255.1,"n":8124,"o":257.62,"t":"2025-10-13T04:00:00Z","v":361518,"vw":258.13878},{"c":253.95,"h":260.2099,"l":253.67,"n":8921,"o":258.2,"t":"2025-10-14T04:00:00Z","v":442248,"vw":255.8881},{"c":254.9,"h":258.58,"l":253.6592,"n":6681,"o":256.18,"t":"2025-10-15T04:00:00Z","v":280787,"vw":255.076144},{"c":252.65,"h":256.07,"l":249.905,"n":9004,"o":254.9,"t":"2025-10-16T04:00:00Z","v":368655,"vw":253.114291},{"c":254.06,"h":256.95,"l":249.55,"n":10520,"o":251.57,"t":"2025-10-17T04:00:00Z","v":402854,"vw":252.628744},{"c":253.57,"h":258.26,"l":252.92,"n":5529,"o":255.59,"t":"2025-10-20T04:00:00Z","v":249155,"vw":254.565583},{"c":253.85,"h":255.135,"l":252.17,"n":6124,"o":252.46,"t":"2025-10-21T04:00:00Z","v":223382,"vw":253.642229},{"c":253.04,"h":256.2,"l":250.495,"n":6042,"o":255,"t":"2025-10-22T04:00:00Z","v":134047,"vw":253.318842},{"c":257.93,"h":258.23,"l":254.37,"n":5553,"o":256.23,"t":"2025-10-23T04:00:00Z","v":269838,"vw":257.105815},{"c":256.8,"h":260.15,"l":256.8,"n":5041,"o":258.42,"t":"2025-10-24T04:00:00Z","v":131089,"vw":257.734638},{"c":256.49,"h":259.47,"l":255.45,"n":8524,"o":258.26,"t":"2025-10-27T04:00:00Z","v":221877,"vw":256.59615},{"c":260.34,"h":262.93,"l":256.605,"n":6975,"o":257.73,"t":"2025-10-28T04:00:00Z","v":273173,"vw":260.603492},{"c":263.36,"h":264.74,"l":259.37,"n":7881,"o":260,"t":"2025-10-29T04:00:00Z","v":313530,"vw":262.616462},{"c":260,"h":262.88,"l":259.47,"n":7175,"o":262.2,"t":"2025-10-30T04:00:00Z","v":255864,"vw":261.051483},{"c":261,"h":262.38,"l":258.77,"n":4857,"o":258.77,"t":"2025-10-31T04:00:00Z","v":201811,"vw":260.629687},{"c":260.45,"h":262.63,"l":259.44,"n":7068,"o":261.66,"t":"2025-11-03T05:00:00Z","v":148610,"vw":260.566549},{"c":257.38,"h":263.01,"l":254.1,"n":7452,"o":258.13,"t":"2025-11-04T05:00:00Z","v":178102,"vw":258.012245},{"c":258.82,"h":260.87,"l":257.66,"n":7191,"o":257.72,"t":"2025-11-05T05:00:00Z","v":188617,"vw":259.075633},{"c":258.84,"h":260.5175,"l":256.03,"n":6907,"o":260.32,"t":"2025-11-06T05:00:00Z","v":169071,"vw":258.628289},{"c":259.52,"h":260.79,"l":255,"n":9912,"o":258.09,"t":"2025-11-07T05:00:00Z","v":298259,"vw":258.216485},{"c":259.01,"h":263.075,"l":256.93,"n":6681,"o":261.18,"t":"2025-11-10T05:00:00Z","v":136514,"vw":259.658688},{"c":258.16,"h":260.76,"l":258.05,"n":8062,"o":259.95,"t":"2025-11-11T05:00:00Z","v":235747,"vw":259.008519},{"c":262.52,"h":262.52,"l":258.275,"n":10393,"o":259.01,"t":"2025-11-12T05:00:00Z","v":335348,"vw":260.422621},{"c":252.15,"h":262.73,"l":251.295,"n":10103,"o":262.17,"t":"2025-11-13T05:00:00Z","v":223986,"vw":253.738011},{"c":253.8,"h":260.24,"l":230.4529,"n":13499,"o":236.01,"t":"2025-11-14T05:00:00Z","v":357759,"vw":254.331241},{"c":250.47,"h":254.8,"l":248.85,"n":7618,"o":252.04,"t":"2025-11-17T05:00:00Z","v":176850,"vw":250.782231},{"c":251.66,"h":253.3,"l":248.485,"n":6882,"o":249.37,"t":"2025-11-18T05:00:00Z","v":176095,"vw":251.18328},{"c":254.7,"h":255.62,"l":251.73,"n":6963,"o":251.73,"t":"2025-11-19T05:00:00Z","v":189286,"vw":254.119973},{"c":248.31,"h":258.1,"l":247.74,"n":10462,"o":258.1,"t":"2025-11-20T05:00:00Z","v":313882,"vw":250.20631},{"c":247.85,"h":249.375,"l":240,"n":11709,"o":240.3,"t":"2025-11-21T05:00:00Z","v":453337,"vw":247.287919},{"c":253.78,"h":253.81,"l":247.71,"n":10419,"o":251.65,"t":"2025-11-24T05:00:00Z","v":610876,"vw":251.748044},{"c":251.65,"h":257.045,"l":251.22,"n":8879,"o":255.69,"t":"2025-11-25T05:00:00Z","v":256072,"vw":252.843583},{"c":255.87,"h":257.705,"l":252.05,"n":10163,"o":253.63,"t":"2025-11-26T05:00:00Z","v":352839,"vw":255.525076},{"c":257.21,"h":260.38,"l":254.16,"n":7739,"o":256.95,"t":"2025-11-28T05:00:00Z","v":241892,"vw":257.580299},{"c":254.95,"h":260.52,"l":254.43,"n":7457,"o":257.69,"t":"2025-12-01T05:00:00Z","v":297161,"vw":255.741302},{"c":261.23,"h":263.505,"l":256.54,"n":11719,"o":257.81,"t":"2025-12-02T05:00:00Z","v":454993,"vw":261.199192},{"c":263.16,"h":264.305,"l":258.89,"n":9517,"o":261.85,"t":"2025-12-03T05:00:00Z","v":302840,"vw":261.978475},{"c":277.65,"h":279.47,"l":264.395,"n":18940,"o":265.09,"t":"2025-12-04T05:00:00Z","v":701007,"vw":275.693566},{"c":272.3,"h":280.56,"l":270.43,"n":11042,"o":278.5,"t":"2025-12-05T05:00:00Z","v":323099,"vw":273.395373},{"c":269.34,"h":273.8,"l":265.27,"n":7729,"o":273.23,"t":"2025-12-08T05:00:00Z","v":200519,"vw":268.992368},{"c":276.29,"h":277.43,"l":268.01,"n":8349,"o":268.81,"t":"2025-12-09T05:00:00Z","v":264760,"vw":274.85117},{"c":277,"h":278.265,"l":275,"n":8853,"o":275.88,"t":"2025-12-10T05:00:00Z","v":306409,"vw":277.00805},{"c":281.61,"h":284.79,"l":277.01,"n":8229,"o":277.15,"t":"2025-12-11T05:00:00Z","v":440176,"vw":280.600223},{"c":282.53,"h":285.5,"l":281.21,"n":6709,"o":282.52,"t":"2025-12-12T05:00:00Z","v":285801,"vw":282.789538},{"c":282.24,"h":285.68,"l":281.29,"n":7945,"o":283.97,"t":"2025-12-15T05:00:00Z","v":189866,"vw":283.023186},{"c":280,"h":284.76,"l":277.2,"n":10351,"o":281.28,"t":"2025-12-16T05:00:00Z","v":290826,"vw":280.482143},{"c":275.6,"h":281.56,"l":272,"n":13629,"o":275.6,"t":"2025-12-17T05:00:00Z","v":488015,"vw":274.993592},{"c":281,"h":282.55,"l":275.6716,"n":9044,"o":276.21,"t":"2025-12-18T05:00:00Z","v":241051,"vw":280.490648},{"c":285.77,"h":287.05,"l":281.63,"n":9781,"o":281.63,"t":"2025-12-19T05:00:00Z","v":567144,"vw":285.209165},{"c":289.08,"h":292,"l":285.25,"n":9876,"o":286.84,"t":"2025-12-22T05:00:00Z","v":297133,"vw":287.933586},{"c":289,"h":291.6651,"l":286.7,"n":7375,"o":291.1,"t":"2025-12-23T05:00:00Z","v":194972,"vw":288.576188},{"c":289.45,"h":290.98,"l":288.36,"n":3048,"o":288.36,"t":"2025-12-24T05:00:00Z","v":83703,"vw":289.738197},{"c":291.5,"h":291.93,"l":289.09,"n":7173,"o":290.07,"t":"2025-12-26T05:00:00Z","v":194792,"vw":290.689401},{"c":291.05,"h":291.605,"l":287.43,"n":6194,"o":291.5,"t":"2025-12-29T05:00:00Z","v":179554,"vw":290.368055},{"c":290,"h":291.98,"l":288.22,"n":6002,"o":291.98,"t":"2025-12-30T05:00:00Z","v":239361,"vw":289.62903},{"c":287,"h":289.995,"l":284.71,"n":7240,"o":289.33,"t":"2025-12-31T05:00:00Z","v":294890,"vw":286.351701},{"c":286.41,"h":290.48,"l":284.76,"n":6295,"o":288.75,"t":"2026-01-02T05:00:00Z","v":267495,"vw":286.311089},{"c":292.5,"h":294.117,"l":287,"n":10558,"o":287.77,"t":"2026-01-05T05:00:00Z","v":350686,"vw":291.932664},{"c":295.71,"h":299.94,"l":294.49,"n":11938,"o":295.07,"t":"2026-01-06T05:00:00Z","v":383529,"vw":296.461819},{"c":293.7,"h":296.1,"l":291,"n":10280,"o":294,"t":"2026-01-07T05:00:00Z","v":369493,"vw":293.581137},{"c":303.84,"h":304.24,"l":294.05,"n":9010,"o":294.05,"t":"2026-01-08T05:00:00Z","v":371303,"vw":299.444534},{"c":302.15,"h":305.9,"l":301,"n":13682,"o":303.78,"t":"2026-01-09T05:00:00Z","v":379989,"vw":303.564201},{"c":307.15,"h":307.57,"l":302.15,"n":7320,"o":302.15,"t":"2026-01-12T05:00:00Z","v":217915,"vw":306.40281},{"c":311.5,"h":312.33,"l":304.78,"n":12383,"o":308.34,"t":"2026-01-13T05:00:00Z","v":460823,"vw":309.898614},{"c":316.99,"h":318.19,"l":312.31,"n":10978,"o":313,"t":"2026-01-14T05:00:00Z","v":323874,"vw":316.262965},{"c":318.78,"h":322.77,"l":317.86,"n":14157,"o":318.89,"t":"2026-01-15T05:00:00Z","v":627997,"vw":319.63908},{"c":321.83,"h":322.68,"l":316.01,"n":8978,"o":316.99,"t":"2026-01-16T05:00:00Z","v":353697,"vw":320.06323},{"c":326.93,"h":328.41,"l":318.745,"n":9871,"o":318.99,"t":"2026-01-20T05:00:00Z","v":369896,"vw":324.240321},{"c":332.59,"h":333.43,"l":326.25,"n":10378,"o":327.19,"t":"2026-01-21T05:00:00Z","v":396994,"vw":331.318299},{"c":340.61,"h":341.55,"l":332.65,"n":13608,"o":333.61,"t":"2026-01-22T05:00:00Z","v":563050,"vw":338.671304},{"c":344.33,"h":344.5,"l":335.89,"n":11838,"o":341.5,"t":"2026-01-23T05:00:00Z","v":424461,"vw":340.073419},{"c":349,"h":350.6,"l":342.3,"n":18415,"o":342.92,"t":"2026-01-26T05:00:00Z","v":825271,"vw":348.673762},{"c":356.15,"h":359.86,"l":351.34,"n":13121,"o":352.82,"t":"2026-01-27T05:00:00Z","v":1151583,"vw":356.580383},{"c":358.18,"h":359.2164,"l":348.12,"n":14405,"o":356.15,"t":"2026-01-28T05:00:00Z","v":540307,"vw":353.554521},{"c":365.42,"h":365.42,"l":353.99,"n":13233,"o":361,"t":"2026-01-29T05:00:00Z","v":495204,"vw":360.456004},{"c":356.83,"h":362.41,"l":351.94,"n":20537,"o":360.31,"t":"2026-01-30T05:00:00Z","v":973272,"vw":356.589901},{"c":367.91,"h":368.775,"l":353.785,"n":12431,"o":355.34,"t":"2026-02-02T05:00:00Z","v":327072,"vw":366.149774},{"c":375.25,"h":380.2,"l":370,"n":22773,"o":372.81,"t":"2026-02-03T05:00:00Z","v":925909,"vw":376.016581},{"c":363.63,"h":377.05,"l":359.14,"n":13647,"o":374.16,"t":"2026-02-04T05:00:00Z","v":406986,"vw":364.000356},{"c":356.4,"h":362.485,"l":351.66,"n":19505,"o":358.9,"t":"2026-02-05T05:00:00Z","v":559383,"vw":356.15402},{"c":353.3,"h":364.57,"l":351.63,"n":17253,"o":360.3,"t":"2026-02-06T05:00:00Z","v":803050,"vw":354.478799},{"c":356.74,"h":358.405,"l":350.79,"n":22147,"o":354.08,"t":"2026-02-09T05:00:00Z","v":918046,"vw":356.504691},{"c":348.54,"h":360,"l":346.59,"n":18624,"o":357.62,"t":"2026-02-10T05:00:00Z","v":633843,"vw":349.767657},{"c":343.68,"h":352.5,"l":343.3,"n":19734,"o":351.39,"t":"2026-02-11T05:00:00Z","v":670380,"vw":345.017924},{"c":341.05,"h":346.235,"l":339.42,"n":14691,"o":343.96,"t":"2026-02-12T05:00:00Z","v":569852,"vw":342.656169},{"c":329.81,"h":333.82,"l":318.145,"n":24316,"o":324.25,"t":"2026-02-13T05:00:00Z","v":1122318,"vw":325.753631},{"c":333.18,"h":337.58,"l":325.64,"n":20026,"o":332.29,"t":"2026-02-17T05:00:00Z","v":912730,"vw":333.406116},{"c":346,"h":347.45,"l":335.89,"n":16052,"o":337.3,"t":"2026-02-18T05:00:00Z","v":515270,"vw":344.898804},{"c":349.4,"h":350.39,"l":340.9,"n":16629,"o":344.51,"t":"2026-02-19T05:00:00Z","v":714541,"vw":348.188533},{"c":350.25,"h":352.186,"l":340.36,"n":13554,"o":350.34,"t":"2026-02-20T05:00:00Z","v":478536,"vw":349.204326},{"c":344.47,"h":353.93,"l":343.56,"n":9004,"o":352.2,"t":"2026-02-23T05:00:00Z","v":218696,"vw":346.518891},{"c":352.43,"h":352.44,"l":341.14,"n":11952,"o":347.2,"t":"2026-02-24T05:00:00Z","v":488645,"vw":349.540623},{"c":355.14,"h":360.83,"l":352.31,"n":14074,"o":352.31,"t":"2026-02-25T05:00:00Z","v":488567,"vw":356.404652},{"c":355.48,"h":357.305,"l":347.8401,"n":12015,"o":353.27,"t":"2026-02-26T05:00:00Z","v":374488,"vw":353.323999},{"c":346.38,"h":359.55,"l":345.95,"n":15046,"o":354.23,"t":"2026-02-27T05:00:00Z","v":802085,"vw":349.811391},{"c":352.94,"h":353.325,"l":338.92,"n":8537,"o":342.44,"t":"2026-03-02T05:00:00Z","v":252055,"vw":349.712309},{"c":332.68,"h":347.98,"l":329.405,"n":19659,"o":343.82,"t":"2026-03-03T05:00:00Z","v":890672,"vw":333.38163},{"c":339.23,"h":341.63,"l":333.16,"n":10000,"o":335.27,"t":"2026-03-04T05:00:00Z","v":352407,"vw":339.072001},{"c":334.18,"h":339.23,"l":325.401,"n":10218,"o":334.55,"t":"2026-03-05T05:00:00Z","v":351616,"vw":331.119943},{"c":330.57,"h":335.52,"l":324.07,"n":11960,"o":332.42,"t":"2026-03-06T05:00:00Z","v":616063,"vw":331.518544},{"c":329.6,"h":329.8,"l":319.7,"n":8881,"o":326.17,"t":"2026-03-09T04:00:00Z","v":251435,"vw":325.64304},{"c":341.28,"h":345.78,"l":329.3,"n":10663,"o":332.83,"t":"2026-03-10T04:00:00Z","v":387659,"vw":340.895968},{"c":337.61,"h":341.13,"l":332.44,"n":7433,"o":337.86,"t":"2026-03-11T04:00:00Z","v":173008,"vw":337.078726},{"c":325.2,"h":331.86,"l":324.55,"n":10588,"o":327.64,"t":"2026-03-12T04:00:00Z","v":422292,"vw":326.703008},{"c":325.68,"h":334.22,"l":324.04,"n":10514,"o":329.48,"t":"2026-03-13T04:00:00Z","v":432175,"vw":328.80366},{"c":332.66,"h":335.55,"l":323.45,"n":7507,"o":330.49,"t":"2026-03-16T04:00:00Z","v":229196,"vw":332.723715},{"c":334.58,"h":341.0599,"l":332.86,"n":8090,"o":337.61,"t":"2026-03-17T04:00:00Z","v":342356,"vw":335.21294},{"c":324.04,"h":338.3791,"l":323.36,"n":13357,"o":334.58,"t":"2026-03-18T04:00:00Z","v":289898,"vw":328.444877},{"c":328.32,"h":329.27,"l":315.01,"n":18570,"o":317.35,"t":"2026-03-19T04:00:00Z","v":313023,"vw":323.759226},{"c":321.64,"h":329.14,"l":319.43,"n":22707,"o":326.26,"t":"2026-03-20T04:00:00Z","v":526163,"vw":322.686819},{"c":329.83,"h":338.51,"l":326.99,"n":9582,"o":330.88,"t":"2026-03-23T04:00:00Z","v":325861,"vw":332.021588},{"c":330.24,"h":332.47,"l":323.02,"n":7091,"o":323.02,"t":"2026-03-24T04:00:00Z","v":269899,"vw":328.481462},{"c":338.9,"h":341.07,"l":332.29,"n":8864,"o":335.12,"t":"2026-03-25T04:00:00Z","v":342778,"vw":338.511991},{"c":328.54,"h":340.2,"l":328.44,"n":8379,"o":335.19,"t":"2026-03-26T04:00:00Z","v":239793,"vw":332.402472},{"c":322.43,"h":329.891,"l":319.77,"n":10293,"o":328.46,"t":"2026-03-27T04:00:00Z","v":384407,"vw":323.48341},{"c":319.43,"h":323.91,"l":316.7,"n":9371,"o":323.91,"t":"2026-03-30T04:00:00Z","v":285137,"vw":319.621179},{"c":339.18,"h":340.01,"l":320.125,"n":13152,"o":326.52,"t":"2026-03-31T04:00:00Z","v":469904,"vw":334.289553},{"c":341.26,"h":348,"l":340.97,"n":8073,"o":345.9,"t":"2026-04-01T04:00:00Z","v":295244,"vw":344.269096},{"c":339.98,"h":343.61,"l":330.42,"n":7749,"o":333.56,"t":"2026-04-02T04:00:00Z","v":175968,"vw":339.195227},{"c":338.83,"h":343.865,"l":337.262,"n":6465,"o":339.49,"t":"2026-04-06T04:00:00Z","v":180752,"vw":340.176035},{"c":337.44,"h":339.13,"l":332.46,"n":7337,"o":336.92,"t":"2026-04-07T04:00:00Z","v":196867,"vw":335.741866},{"c":352.25,"h":357,"l":347.73,"n":11106,"o":347.73,"t":"2026-04-08T04:00:00Z","v":337998,"vw":352.928307},{"c":352.37,"h":354.94,"l":346.11,"n":12365,"o":350.1,"t":"2026-04-09T04:00:00Z","v":435462,"vw":351.062713},{"c":349.42,"h":358.65,"l":346.82,"n":9990,"o":353.13,"t":"2026-04-10T04:00:00Z","v":291594,"vw":351.307187},{"c":361.34,"h":365.46,"l":347.38,"n":16746,"o":351.5,"t":"2026-04-13T04:00:00Z","v":644485,"vw":359.624509},{"c":357.59,"h":362.47,"l":354.04,"n":11011,"o":362.47,"t":"2026-04-14T04:00:00Z","v":347268,"vw":357.234969},{"c":316.49,"h":358.2,"l":314.52,"n":26579,"o":358.2,"t":"2026-04-15T04:00:00Z","v":1329546,"vw":326.684448},{"c":340.22,"h":340.97,"l":316.05,"n":26061,"o":318.12,"t":"2026-04-16T04:00:00Z","v":1045627,"vw":332.886489},{"c":331.94,"h":349.32,"l":328.415,"n":19061,"o":341.22,"t":"2026-04-17T04:00:00Z","v":718324,"vw":334.455601},{"c":335.85,"h":339.84,"l":327.51,"n":13001,"o":329.92,"t":"2026-04-20T04:00:00Z","v":333176,"vw":335.826382},{"c":333.22,"h":345.725,"l":330.965,"n":8924,"o":337.71,"t":"2026-04-21T04:00:00Z","v":255650,"vw":334.889373},{"c":334.47,"h":339,"l":329.925,"n":11043,"o":337.31,"t":"2026-04-22T04:00:00Z","v":388665,"vw":333.56204},{"c":323.49,"h":336.72,"l":321.52,"n":11774,"o":334,"t":"2026-04-23T04:00:00Z","v":385153,"vw":326.529568},{"c":323.65,"h":330.75,"l":320.3691,"n":9292,"o":323,"t":"2026-04-24T04:00:00Z","v":314537,"vw":325.119137},{"c":319.94,"h":326.31,"l":316.415,"n":11295,"o":323.65,"t":"2026-04-27T04:00:00Z","v":288874,"vw":320.8506},{"c":320.72,"h":320.72,"l":316.27,"n":9730,"o":318.9,"t":"2026-04-28T04:00:00Z","v":310403,"vw":319.367479},{"c":318.06,"h":325.16,"l":315.25,"n":8042,"o":321.07,"t":"2026-04-29T04:00:00Z","v":192737,"vw":318.761926},{"c":324.17,"h":325.87,"l":317.22,"n":6563,"o":320.76,"t":"2026-04-30T04:00:00Z","v":188778,"vw":323.28485},{"c":321.97,"h":327.1,"l":321.23,"n":5549,"o":323.25,"t":"2026-05-01T04:00:00Z","v":143027,"vw":322.928845},{"c":319.98,"h":324,"l":317.83,"n":7412,"o":321.78,"t":"2026-05-04T04:00:00Z","v":194315,"vw":320.254038},{"c":318.4,"h":325.135,"l":317.29,"n":9623,"o":322.2,"t":"2026-05-05T04:00:00Z","v":331951,"vw":319.194213},{"c":326.55,"h":328.46,"l":317.94,"n":10500,"o":325,"t":"2026-05-06T04:00:00Z","v":304021,"vw":323.212314},{"c":321.77,"h":328.99,"l":319.17,"n":9676,"o":325.2,"t":"2026-05-07T04:00:00Z","v":285326,"vw":322.955079},{"c":330.5,"h":332.8,"l":323.75,"n":14650,"o":326.6,"t":"2026-05-08T04:00:00Z","v":452584,"vw":329.28954},{"c":322.42,"h":333.13,"l":321.53,"n":10448,"o":330.59,"t":"2026-05-11T04:00:00Z","v":318402,"vw":324.855203},{"c":323.82,"h":326.145,"l":317.58,"n":11089,"o":319.5,"t":"2026-05-12T04:00:00Z","v":302662,"vw":323.363514},{"c":317.68,"h":324.7375,"l":312,"n":10467,"o":323.33,"t":"2026-05-13T04:00:00Z","v":503194,"vw":319.386627},{"c":327.69,"h":329.02,"l":316,"n":16354,"o":317.89,"t":"2026-05-14T04:00:00Z","v":576532,"vw":324.583613},{"c":316.31,"h":338.86,"l":313.75,"n":17302,"o":321.9,"t":"2026-05-15T04:00:00Z","v":668050,"vw":319.769361},{"c":303.86,"h":310.28,"l":300,"n":12442,"o":302.09,"t":"2026-05-18T04:00:00Z","v":337829,"vw":305.751104},{"c":315.79,"h":316.57,"l":303.87,"n":16104,"o":306.43,"t":"2026-05-19T04:00:00Z","v":648843,"vw":313.508177},{"c":333.27,"h":335.55,"l":313.37,"n":17708,"o":313.37,"t":"2026-05-20T04:00:00Z","v":668971,"vw":331.398158},{"c":344,"h":345.77,"l":328.91,"n":13702,"o":331.42,"t":"2026-05-21T04:00:00Z","v":531883,"vw":341.544473},{"c":334.3,"h":350,"l":332.55,"n":10839,"o":344.48,"t":"2026-05-22T04:00:00Z","v":455009,"vw":335.736997},{"c":351.75,"h":353.61,"l":336.11,"n":9894,"o":337.3,"t":"2026-05-26T04:00:00Z","v":309640,"vw":347.513772},{"c":348.24,"h":354.41,"l":343.0802,"n":10782,"o":351.24,"t":"2026-05-27T04:00:00Z","v":345619,"vw":348.368091},{"c":341.5,"h":345.77,"l":336.82,"n":12343,"o":345.77,"t":"2026-05-28T04:00:00Z","v":685024,"vw":341.113192},{"c":342.63,"h":347.64,"l":337.665,"n":14227,"o":340.79,"t":"2026-05-29T04:00:00Z","v":792297,"vw":343.651417},{"c":340.56,"h":343.8,"l":335.75,"n":9794,"o":339.55,"t":"2026-06-01T04:00:00Z","v":307680,"vw":340.746036},{"c":343.93,"h":344.88,"l":337.18,"n":8674,"o":340.58,"t":"2026-06-02T04:00:00Z","v":256421,"vw":341.615412},{"c":327.42,"h":343.31,"l":327.42,"n":15794,"o":339.58,"t":"2026-06-03T04:00:00Z","v":822205,"vw":331.258984},{"c":326.53,"h":333.76,"l":325,"n":14859,"o":330.5,"t":"2026-06-04T04:00:00Z","v":679606,"vw":328.153674},{"c":322.5,"h":324.36,"l":310.75,"n":19885,"o":322.37,"t":"2026-06-05T04:00:00Z","v":1205208,"vw":318.666641},{"c":319.89,"h":320.98,"l":299,"n":29717,"o":317.99,"t":"2026-06-08T04:00:00Z","v":1578713,"vw":311.998941},{"c":349.61,"h":366.22,"l":339.09,"n":26631,"o":341.695,"t":"2026-06-09T04:00:00Z","v":1427679,"vw":352.763072},{"c":351.66,"h":355.88,"l":343.41,"n":17295,"o":346.84,"t":"2026-06-10T04:00:00Z","v":675323,"vw":350.902418},{"c":368.38,"h":374.84,"l":362.05,"n":19492,"o":364.41,"t":"2026-06-11T04:00:00Z","v":730387,"vw":368.447141},{"c":369.55,"h":376.77,"l":368.61,"n":11051,"o":374.47,"t":"2026-06-12T04:00:00Z","v":309294,"vw":370.630031},{"c":362.32,"h":374.515,"l":359.33,"n":18094,"o":369.67,"t":"2026-06-15T04:00:00Z","v":654338,"vw":364.608544},{"c":364.28,"h":368.46,"l":361.26,"n":12602,"o":365.28,"t":"2026-06-16T04:00:00Z","v":475303,"vw":364.750012},{"c":386.94,"h":396.03,"l":374.84,"n":19846,"o":374.84,"t":"2026-06-17T04:00:00Z","v":569050,"vw":388.992363},{"c":382.76,"h":398.515,"l":380.57,"n":15150,"o":398.515,"t":"2026-06-18T04:00:00Z","v":674639,"vw":383.752373},{"c":380.57,"h":390,"l":378.48,"n":13213,"o":383.09,"t":"2026-06-22T04:00:00Z","v":431814,"vw":381.322455},{"c":368.77,"h":378.4451,"l":368.53,"n":12236,"o":375.345,"t":"2026-06-23T04:00:00Z","v":473080,"vw":370.848043},{"c":376.49,"h":385.64,"l":368.745,"n":14257,"o":371.19,"t":"2026-06-24T04:00:00Z","v":491613,"vw":379.465569},{"c":380.41,"h":390.19,"l":371.25,"n":11399,"o":379.15,"t":"2026-06-25T04:00:00Z","v":435477,"vw":381.349493},{"c":384.1,"h":391.21,"l":380.01,"n":9700,"o":380.82,"t":"2026-06-26T04:00:00Z","v":274659,"vw":385.343797},{"c":384.74,"h":389.7,"l":379.59,"n":8921,"o":381.57,"t":"2026-06-29T04:00:00Z","v":264187,"vw":384.973291},{"c":389.58,"h":394.26,"l":385,"n":9587,"o":385,"t":"2026-06-30T04:00:00Z","v":380905,"vw":389.960446},{"c":387,"h":399.382,"l":384.25,"n":10702,"o":386.47,"t":"2026-07-01T04:00:00Z","v":406291,"vw":391.418503},{"c":391.21,"h":396.38,"l":388.93,"n":8481,"o":390.81,"t":"2026-07-02T04:00:00Z","v":245261,"vw":391.293956},{"c":392.32,"h":398.58,"l":389.46,"n":9593,"o":395.52,"t":"2026-07-06T04:00:00Z","v":274135,"vw":393.200113},{"c":386.47,"h":394,"l":385.86,"n":8829,"o":389.6,"t":"2026-07-07T04:00:00Z","v":251228,"vw":387.889835},{"c":381.47,"h":389.085,"l":376.59,"n":10854,"o":384.54,"t":"2026-07-08T04:00:00Z","v":290912,"vw":381.133718},{"c":391.92,"h":394.745,"l":378.26,"n":10672,"o":382.8,"t":"2026-07-09T04:00:00Z","v":323823,"vw":390.20493},{"c":400.81,"h":402.19,"l":394.1125,"n":7880,"o":395.96,"t":"2026-07-10T04:00:00Z","v":205321,"vw":400.516004},{"c":389.22,"h":403.295,"l":387.8,"n":8463,"o":401.21,"t":"2026-07-13T04:00:00Z","v":210136,"vw":391.727097},{"c":392.24,"h":397.145,"l":389.7,"n":9052,"o":394.24,"t":"2026-07-14T04:00:00Z","v":259837,"vw":392.404272},{"c":398.2,"h":399.89,"l":392.0869,"n":8569,"o":393.64,"t":"2026-07-15T04:00:00Z","v":256827,"vw":397.11333},{"c":387.44,"h":396.51,"l":387.08,"n":11455,"o":392.4,"t":"2026-07-16T04:00:00Z","v":366884,"vw":389.585429},{"c":390.58,"h":393.375,"l":377.45,"n":9203,"o":382,"t":"2026-07-17T04:00:00Z","v":253475,"vw":389.215784},{"c":386.85,"h":397.68,"l":386.11,"n":8193,"o":390.44,"t":"2026-07-20T04:00:00Z","v":241513,"vw":388.76051},{"c":391.1,"h":396.15,"l":389.79,"n":7393,"o":392.65,"t":"2026-07-21T04:00:00Z","v":280607,"vw":392.681138},{"c":393.67,"h":394.27,"l":386.2,"n":19572,"o":391.61,"t":"2026-07-22T04:00:00Z","v":704003,"vw":390.273072},{"c":387.63,"h":393.02,"l":385.12,"n":7219,"o":390.38,"t":"2026-07-23T04:00:00Z","v":169874,"vw":388.97068},{"c":388.42,"h":394.26,"l":386.06,"n":6538,"o":391.52,"t":"2026-07-24T04:00:00Z","v":162758,"vw":389.32231},{"c":390.99,"h":395.59,"l":383.985,"n":7458,"o":392.28,"t":"2026-07-27T04:00:00Z","v":175678,"vw":390.155004},{"c":388.95,"h":393.185,"l":381.07,"n":7783,"o":381.07,"t":"2026-07-28T04:00:00Z","v":200008,"vw":389.519512},{"c":383.93,"h":391.875,"l":380.43,"n":9417,"o":390.61,"t":"2026-07-29T04:00:00Z","v":201425,"vw":385.221231},{"c":402.27,"h":402.835,"l":390.09,"n":11835,"o":390.09,"t":"2026-07-30T04:00:00Z","v":412417,"vw":400.265135},{"c":400.58,"h":413.245,"l":400.24,"n":12088,"o":409.3,"t":"2026-07-31T04:00:00Z","v":349278,"vw":401.760602},{"c":395.79,"h":401.93,"l":392.83,"n":9027,"o":396.07,"t":"2026-08-03T04:00:00Z","v":270018,"vw":396.636584},{"c":392.12,"h":400.61,"l":390.79,"n":13787,"o":393.67,"t":"2026-08-04T04:00:00Z","v":316604,"vw":393.95813},{"c":394.88,"h":400.97,"l":391.49,"n":9036,"o":391.49,"t":"2026-08-05T04:00:00Z","v":204865,"vw":396.654752},{"c":392.57,"h":399.26,"l":391.24,"n":7994,"o":395.6,"t":"2026-08-06T04:00:00Z","v":168188,"vw":394.12535},{"c":386.93,"h":396.02,"l":385.44,"n":9735,"o":392.82,"t":"2026-08-07T04:00:00Z","v":210435,"vw":387.457056},{"c":382.21,"h":392.52,"l":381.67,"n":9054,"o":384.74,"t":"2026-08-10T04:00:00Z","v":211266,"vw":383.571439},{"c":377,"h":389,"l":374.69,"n":12169,"o":385,"t":"2026-08-11T04:00:00Z","v":306290,"vw":377.901015},{"c":372.22,"h":384.43,"l":372.15,"n":9561,"o":381.14,"t":"2026-08-12T04:00:00Z","v":273996,"vw":374.283454},{"c":375.14,"h":379.435,"l":370.555,"n":12253,"o":373.73,"t":"2026-08-13T04:00:00Z","v":339509,"vw":375.158336},{"c":386.36,"h":392.16,"l":376,"n":15221,"o":384.3,"t":"2026-08-14T04:00:00Z","v":455515,"vw":385.340311},{"c":378.28,"h":392.39,"l":375.51,"n":13349,"o":385.23,"t":"2026-08-17T04:00:00Z","v":440494,"vw":379.542679},{"c":368.44,"h":389.7,"l":365.78,"n":13142,"o":376.21,"t":"2026-08-18T04:00:00Z","v":350541,"vw":369.525834},{"c":368.98,"h":380.37,"l":365.58,"n":11165,"o":371.98,"t":"2026-08-19T04:00:00Z","v":258268,"vw":368.160834},{"c":370.21,"h":377.91,"l":368.14,"n":10780,"o":368.14,"t":"2026-08-20T04:00:00Z","v":298621,"vw":373.536576},{"c":378.97,"h":379.83,"l":373.72,"n":7924,"o":375.09,"t":"2026-08-21T04:00:00Z","v":192954,"vw":377.666029},{"c":379.74,"h":381.54,"l":375.18,"n":7558,"o":379.09,"t":"2026-08-24T04:00:00Z","v":199438,"vw":379.536883},{"c":383.3,"h":383.69,"l":375.21,"n":8704,"o":381.54,"t":"2026-08-25T04:00:00Z","v":214770,"vw":380.039468},{"c":382.55,"h":385.97,"l":380.875,"n":7924,"o":382.88,"t":"2026-08-26T04:00:00Z","v":240652,"vw":383.226766},{"c":373.2,"h":383.01,"l":372.09,"n":8741,"o":380.99,"t":"2026-08-27T04:00:00Z","v":310701,"vw":374.33073},{"c":368.4,"h":377.79,"l":367.96,"n":14462,"o":377.79,"t":"2026-08-28T04:00:00Z","v":554877,"vw":369.543446},{"c":366.38,"h":373.47,"l":365.65,"n":13558,"o":372.48,"t":"2026-08-31T04:00:00Z","v":389252,"vw":366.74929},{"c":372.52,"h":374.365,"l":364.49,"n":10686,"o":366.02,"t":"2026-09-01T04:00:00Z","v":294045,"vw":371.408763},{"c":379.56,"h":383.805,"l":372.52,"n":10813,"o":374.93,"t":"2026-09-02T04:00:00Z","v":278707,"vw":379.268192},{"c":384.19,"h":386.2,"l":377.71,"n":9158,"o":382.06,"t":"2026-09-03T04:00:00Z","v":215260,"vw":383.127984},{"c":382.53,"h":385.255,"l":380.1184,"n":6764,"o":380.33,"t":"2026-09-04T04:00:00Z","v":149448,"vw":382.630771},{"c":377.24,"h":385.29,"l":375.59,"n":17058,"o":383.87,"t":"2026-09-08T04:00:00Z","v":580066,"vw":378.660095},{"c":375.51,"h":380.83,"l":374.03,"n":14301,"o":375.83,"t":"2026-09-09T04:00:00Z","v":488384,"vw":376.246398},{"c":379.44,"h":379.92,"l":370.9,"n":14502,"o":374.09,"t":"2026-09-10T04:00:00Z","v":539463,"vw":377.521345},{"c":377.9,"h":385.72,"l":376.21,"n":9814,"o":384.29,"t":"2026-09-11T04:00:00Z","v":248822,"vw":378.48137},{"c":376.04,"h":380.5,"l":373.2128,"n":9111,"o":375.91,"t":"2026-09-14T04:00:00Z","v":222380,"vw":375.954118},{"c":372.9,"h":379.82,"l":369.705,"n":10585,"o":376.32,"t":"2026-09-15T04:00:00Z","v":385126,"vw":372.206563},{"c":381.14,"h":387.04,"l":376,"n":16903,"o":376.57,"t":"2026-09-16T04:00:00Z","v":539628,"vw":381.650877},{"c":383.96,"h":385.49,"l":376.47,"n":11864,"o":383.05,"t":"2026-09-17T04:00:00Z","v":338776,"vw":381.883204},{"c":381.83,"h":385.815,"l":379.4,"n":9577,"o":382.35,"t":"2026-09-18T04:00:00Z","v":499356,"vw":381.808915},{"c":389.97,"h":391.96,"l":383.06,"n":9780,"o":386.41,"t":"2026-09-21T04:00:00Z","v":196472,"vw":388.94788},{"c":393.22,"h":395,"l":383.565,"n":7832,"o":389.43,"t":"2026-09-22T04:00:00Z","v":181050,"vw":391.594699},{"c":385.38,"h":393.98,"l":385.38,"n":9612,"o":390.29,"t":"2026-09-23T04:00:00Z","v":238497,"vw":389.06525},{"c":383.01,"h":388.36,"l":379.44,"n":6684,"o":388.36,"t":"2026-09-24T04:00:00Z","v":200981,"vw":381.933953},{"c":386.16,"h":388.595,"l":381.32,"n":7300,"o":384.04,"t":"2026-09-25T04:00:00Z","v":211790,"vw":385.510939},{"c":385.95,"h":388.84,"l":379,"n":8347,"o":379,"t":"2026-09-28T04:00:00Z","v":199074,"vw":385.753074},{"c":384.03,"h":390.51,"l":383.7601,"n":12839,"o":390,"t":"2026-09-29T04:00:00Z","v":351430,"vw":385.385454},{"c":379.87,"h":385.69,"l":378.87,"n":10804,"o":384.49,"t":"2026-09-30T04:00:00Z","v":376158,"vw":381.582774},{"c":378.35,"h":380.86,"l":373.4,"n":12623,"o":378.09,"t":"2026-10-01T04:00:00Z","v":503597,"vw":377.396401},{"c":373.31,"h":382.965,"l":370.28,"n":9013,"o":375,"t":"2026-10-02T04:00:00Z","v":247213,"vw":373.895922},{"c":378.07,"h":383.62,"l":375.11,"n":13843,"o":376.37,"t":"2026-10-05T04:00:00Z","v":399778,"vw":379.375265},{"c":385.14,"h":389,"l":380.77,"n":10282,"o":380.77,"t":"2026-10-06T04:00:00Z","v":279748,"vw":386.093425},{"c":376.11,"h":380.685,"l":375.99,"n":7777,"o":377,"t":"2026-10-07T04:00:00Z","v":199841,"vw":378.009129},{"c":380.38,"h":385.27,"l":372.47,"n":9431,"o":372.47,"t":"2026-10-08T04:00:00Z","v":342282,"vw":382.539044},{"c":381.21,"h":384,"l":378.01,"n":9610,"o":380.31,"t":"2026-10-09T04:00:00Z","v":258718,"vw":380.459232},{"c":381.87,"h":384.48,"l":377.75,"n":6432,"o":377.75,"t":"2026-10-12T04:00:00Z","v":143607,"vw":382.039978},{"c":380.69,"h":384.47,"l":378.355,"n":8793,"o":378.5,"t":"2026-10-13T04:00:00Z","v":287898,"vw":381.049263},{"c":383.94,"h":388.15,"l":374.98,"n":10948,"o":376.61,"t":"2026-10-14T04:00:00Z","v":336489,"vw":383.452924},{"c":388.42,"h":392.96,"l":380,"n":10660,"o":384.17,"t":"2026-10-15T04:00:00Z","v":360338,"vw":388.339959},{"c":390.26,"h":395.32,"l":388.25,"n":13080,"o":388.29,"t":"2026-10-16T04:00:00Z","v":417700,"vw":391.561859},{"c":383.95,"h":390.085,"l":383.09,"n":7773,"o":389.74,"t":"2026-10-19T04:00:00Z","v":257093,"vw":385.474664},{"c":390.55,"h":391.285,"l":382.93,"n":10035,"o":383.77,"t":"2026-10-20T04:00:00Z","v":386628,"vw":388.276163},{"c":388.38,"h":394.79,"l":387.44,"n":10642,"o":394.5,"t":"2026-10-21T04:00:00Z","v":392596,"vw":390.182589},{"c":371.05,"h":388.925,"l":364.35,"n":13398,"o":384.59,"t":"2026-10-22T04:00:00Z","v":437978,"vw":369.697394}],"volatilityBars":[{"c":387.97,"h":390.105,"l":386.44,"n":132,"o":389.43,"t":"2026-09-22T13:30:00Z","v":2810,"vw":388.964969},{"c":389.43,"h":390.23,"l":387.99,"n":184,"o":387.99,"t":"2026-09-22T13:45:00Z","v":3377,"vw":388.806788},{"c":387.11,"h":389.61,"l":386.87,"n":160,"o":388.895,"t":"2026-09-22T14:00:00Z","v":2434,"vw":388.3593},{"c":385.495,"h":387.545,"l":385.45,"n":170,"o":386.94,"t":"2026-09-22T14:15:00Z","v":3136,"vw":386.448255},{"c":385.915,"h":387.11,"l":385.49,"n":152,"o":385.77,"t":"2026-09-22T14:30:00Z","v":2641,"vw":386.355936},{"c":384.95,"h":385.93,"l":384.95,"n":64,"o":385.64,"t":"2026-09-22T14:45:00Z","v":1006,"vw":385.58938},{"c":385.08,"h":385.77,"l":385.08,"n":117,"o":385.46,"t":"2026-09-22T15:00:00Z","v":1765,"vw":385.495656},{"c":384.51,"h":385.095,"l":383.96,"n":135,"o":385.08,"t":"2026-09-22T15:15:00Z","v":2232,"vw":384.786597},{"c":384.735,"h":384.735,"l":383.565,"n":215,"o":383.96,"t":"2026-09-22T15:30:00Z","v":2488,"vw":384.352752},{"c":385.22,"h":385.22,"l":384.13,"n":113,"o":384.13,"t":"2026-09-22T15:45:00Z","v":1671,"vw":384.738731},{"c":385.355,"h":385.62,"l":385.12,"n":90,"o":385.27,"t":"2026-09-22T16:00:00Z","v":1557,"vw":385.459822},{"c":385.975,"h":386.015,"l":385.7,"n":65,"o":385.7,"t":"2026-09-22T16:15:00Z","v":1229,"vw":385.926064},{"c":387.38,"h":388,"l":386.46,"n":265,"o":386.46,"t":"2026-09-22T16:30:00Z","v":8731,"vw":386.785029},{"c":388.91,"h":389.215,"l":386.89,"n":385,"o":387.395,"t":"2026-09-22T16:45:00Z","v":9813,"vw":388.123735},{"c":389.375,"h":389.57,"l":388.91,"n":175,"o":389.21,"t":"2026-09-22T17:00:00Z","v":2722,"vw":389.25512},{"c":390.15,"h":390.975,"l":389.3625,"n":313,"o":389.3625,"t":"2026-09-22T17:15:00Z","v":5922,"vw":390.390477},{"c":391.02,"h":391.02,"l":390.6,"n":63,"o":390.6,"t":"2026-09-22T17:30:00Z","v":1286,"vw":390.691175},{"c":392.16,"h":393.375,"l":390.96,"n":361,"o":390.96,"t":"2026-09-22T17:45:00Z","v":4652,"vw":392.087833},{"c":394.12,"h":394.2,"l":391,"n":439,"o":391.89,"t":"2026-09-22T18:00:00Z","v":9166,"vw":392.532851},{"c":393.27,"h":394.455,"l":393.22,"n":253,"o":394.32,"t":"2026-09-22T18:15:00Z","v":4734,"vw":393.963306},{"c":394.675,"h":394.675,"l":393,"n":357,"o":393.21,"t":"2026-09-22T18:30:00Z","v":5002,"vw":393.527057},{"c":393.765,"h":395,"l":393.62,"n":241,"o":395,"t":"2026-09-22T18:45:00Z","v":3250,"vw":394.40776},{"c":393.97,"h":393.97,"l":393.25,"n":250,"o":393.765,"t":"2026-09-22T19:00:00Z","v":4044,"vw":393.514234},{"c":393.16,"h":394.1,"l":393.14,"n":225,"o":393.805,"t":"2026-09-22T19:15:00Z","v":2885,"vw":393.497525},{"c":393.33,"h":393.82,"l":392.86,"n":469,"o":393.375,"t":"2026-09-22T19:30:00Z","v":7994,"vw":393.279405},{"c":393.07,"h":394.09,"l":392.77,"n":1349,"o":393.33,"t":"2026-09-22T19:45:00Z","v":23167,"vw":393.463211},{"c":393.22,"h":393.22,"l":393.22,"n":25,"o":393.22,"t":"2026-09-22T20:00:00Z","v":54965,"vw":393.22},{"c":391.6,"h":393.68,"l":385.98,"n":457,"o":387.35,"t":"2026-09-23T13:30:00Z","v":8114,"vw":391.072205},{"c":392.18,"h":392.6,"l":391.125,"n":262,"o":391.125,"t":"2026-09-23T13:45:00Z","v":3599,"vw":392.06487},{"c":390.92,"h":393.185,"l":390.79,"n":313,"o":392.16,"t":"2026-09-23T14:00:00Z","v":3891,"vw":392.366065},{"c":391.515,"h":392.21,"l":390.485,"n":310,"o":391.795,"t":"2026-09-23T14:15:00Z","v":5069,"vw":391.471278},{"c":392.545,"h":393.93,"l":391.95,"n":451,"o":391.95,"t":"2026-09-23T14:30:00Z","v":9615,"vw":392.611592},{"c":393.27,"h":393.71,"l":392.59,"n":274,"o":392.66,"t":"2026-09-23T14:45:00Z","v":5576,"vw":392.814899},{"c":393.13,"h":393.98,"l":392.4502,"n":245,"o":392.91,"t":"2026-09-23T15:00:00Z","v":7382,"vw":392.952921},{"c":392.92,"h":393.96,"l":392.48,"n":227,"o":393.14,"t":"2026-09-23T15:15:00Z","v":5129,"vw":393.068226},{"c":393.235,"h":393.44,"l":391.9625,"n":278,"o":392.935,"t":"2026-09-23T15:30:00Z","v":7425,"vw":392.814253},{"c":390.91,"h":393.305,"l":389.66,"n":365,"o":393.305,"t":"2026-09-23T15:45:00Z","v":34732,"vw":391.702323},{"c":390.885,"h":391.07,"l":389.96,"n":224,"o":390.91,"t":"2026-09-23T16:00:00Z","v":4136,"vw":390.635304},{"c":390.665,"h":391.19,"l":390.24,"n":231,"o":390.895,"t":"2026-09-23T16:15:00Z","v":6021,"vw":390.614917},{"c":390.43,"h":391.19,"l":390.22,"n":133,"o":390.665,"t":"2026-09-23T16:30:00Z","v":2829,"vw":390.560179},{"c":388.94,"h":390.71,"l":388.72,"n":236,"o":390.71,"t":"2026-09-23T16:45:00Z","v":3696,"vw":389.391885},{"c":387.45,"h":389.08,"l":387.45,"n":198,"o":389.08,"t":"2026-09-23T17:00:00Z","v":4190,"vw":388.430246},{"c":387.59,"h":388.645,"l":387.45,"n":175,"o":387.455,"t":"2026-09-23T17:15:00Z","v":2798,"vw":388.071416},{"c":388.14,"h":388.14,"l":387.59,"n":106,"o":388.14,"t":"2026-09-23T17:30:00Z","v":1847,"vw":387.919581},{"c":388.945,"h":389.6,"l":388.49,"n":148,"o":388.99,"t":"2026-09-23T17:45:00Z","v":2822,"vw":389.118858},{"c":387.98,"h":388.94,"l":387.9,"n":153,"o":388.94,"t":"2026-09-23T18:00:00Z","v":3197,"vw":388.390048},{"c":387.87,"h":388.305,"l":387.555,"n":201,"o":388.01,"t":"2026-09-23T18:15:00Z","v":3926,"vw":387.92428},{"c":387.31,"h":387.8475,"l":387.31,"n":179,"o":387.8475,"t":"2026-09-23T18:30:00Z","v":3022,"vw":387.556336},{"c":388.09,"h":388.09,"l":387.22,"n":178,"o":387.235,"t":"2026-09-23T18:45:00Z","v":2524,"vw":387.567657},{"c":388.35,"h":388.47,"l":387.63,"n":202,"o":388.47,"t":"2026-09-23T19:00:00Z","v":3058,"vw":388.053041},{"c":387.79,"h":388.34,"l":386.83,"n":306,"o":388.34,"t":"2026-09-23T19:15:00Z","v":4511,"vw":387.629454},{"c":386.29,"h":388.13,"l":386.29,"n":567,"o":387.96,"t":"2026-09-23T19:30:00Z","v":9421,"vw":387.317885},{"c":385.69,"h":386.905,"l":385.41,"n":1974,"o":386.58,"t":"2026-09-23T19:45:00Z","v":41088,"vw":386.236837},{"c":385.38,"h":385.38,"l":385.38,"n":25,"o":385.38,"t":"2026-09-23T20:00:00Z","v":32122,"vw":385.38},{"c":384.075,"h":388.36,"l":381.39,"n":156,"o":388.36,"t":"2026-09-24T13:30:00Z","v":4206,"vw":384.429061},{"c":384.3,"h":384.86,"l":383.03,"n":87,"o":384.48,"t":"2026-09-24T13:45:00Z","v":1629,"vw":384.054665},{"c":384.56,"h":385.41,"l":383.53,"n":165,"o":384.61,"t":"2026-09-24T14:00:00Z","v":9130,"vw":384.558799},{"c":383.82,"h":384.64,"l":383.13,"n":172,"o":383.5,"t":"2026-09-24T14:15:00Z","v":2713,"vw":383.797075},{"c":383.66,"h":386.66,"l":383.66,"n":108,"o":384.3,"t":"2026-09-24T14:30:00Z","v":1938,"vw":384.720054},{"c":383.16,"h":384.31,"l":383.16,"n":38,"o":383.705,"t":"2026-09-24T14:45:00Z","v":506,"vw":383.484286},{"c":381.38,"h":383.09,"l":381.38,"n":156,"o":383.09,"t":"2026-09-24T15:00:00Z","v":3026,"vw":382.525998},{"c":380.9,"h":381.94,"l":380.63,"n":130,"o":381.12,"t":"2026-09-24T15:15:00Z","v":2683,"vw":381.179531},{"c":381.43,"h":381.51,"l":380.34,"n":130,"o":380.8775,"t":"2026-09-24T15:30:00Z","v":2095,"vw":380.986391},{"c":380.89,"h":381.41,"l":380.36,"n":121,"o":380.38,"t":"2026-09-24T15:45:00Z","v":2449,"vw":380.611321},{"c":379.645,"h":380.36,"l":379.44,"n":125,"o":380.36,"t":"2026-09-24T16:00:00Z","v":2828,"vw":379.824962},{"c":381.13,"h":383.34,"l":379.66,"n":152,"o":379.85,"t":"2026-09-24T16:15:00Z","v":4363,"vw":381.142628},{"c":382.33,"h":382.44,"l":380.96,"n":239,"o":381.47,"t":"2026-09-24T16:30:00Z","v":9949,"vw":381.435431},{"c":381.65,"h":382.17,"l":381.29,"n":123,"o":381.59,"t":"2026-09-24T16:45:00Z","v":3389,"vw":381.45075},{"c":381.48,"h":381.73,"l":380.715,"n":175,"o":380.99,"t":"2026-09-24T17:00:00Z","v":3682,"vw":381.171127},{"c":380.355,"h":381.9299,"l":379.9,"n":69,"o":380.975,"t":"2026-09-24T17:15:00Z","v":1163,"vw":380.812786},{"c":380.46,"h":380.46,"l":379.89,"n":84,"o":380.15,"t":"2026-09-24T17:30:00Z","v":1418,"vw":380.06849},{"c":380.94,"h":380.97,"l":380.34,"n":74,"o":380.34,"t":"2026-09-24T17:45:00Z","v":2242,"vw":380.518966},{"c":380.92,"h":380.92,"l":379.8,"n":368,"o":380.46,"t":"2026-09-24T18:00:00Z","v":13349,"vw":380.064472},{"c":381.08,"h":381.74,"l":380.84,"n":170,"o":380.88,"t":"2026-09-24T18:15:00Z","v":4325,"vw":381.360759},{"c":380.08,"h":380.98,"l":379.945,"n":178,"o":380.98,"t":"2026-09-24T18:30:00Z","v":2917,"vw":380.359425},{"c":381.98,"h":381.98,"l":380.295,"n":208,"o":380.4,"t":"2026-09-24T18:45:00Z","v":7462,"vw":381.307999},{"c":381.875,"h":383.39,"l":379.86,"n":408,"o":383.39,"t":"2026-09-24T19:00:00Z","v":20516,"vw":381.134375},{"c":382.06,"h":382.74,"l":381.88,"n":133,"o":381.88,"t":"2026-09-24T19:15:00Z","v":1566,"vw":382.168106},{"c":382.1,"h":382.5,"l":381.42,"n":333,"o":382.085,"t":"2026-09-24T19:30:00Z","v":6053,"vw":381.772268},{"c":383.01,"h":383.01,"l":381.03,"n":1302,"o":381.75,"t":"2026-09-24T19:45:00Z","v":24550,"vw":382.037002},{"c":383.01,"h":383.01,"l":382.946,"n":19,"o":382.946,"t":"2026-09-24T20:00:00Z","v":28039,"vw":383.009906},{"c":384.45,"h":385.82,"l":381.54,"n":240,"o":384.04,"t":"2026-09-25T13:30:00Z","v":6765,"vw":383.815899},{"c":384.14,"h":384.14,"l":382.48,"n":157,"o":383.19,"t":"2026-09-25T13:45:00Z","v":18190,"vw":382.537726},{"c":383.72,"h":383.9,"l":381.32,"n":192,"o":383.68,"t":"2026-09-25T14:00:00Z","v":12893,"vw":383.006729},{"c":384.21,"h":384.865,"l":383.58,"n":189,"o":384,"t":"2026-09-25T14:15:00Z","v":7426,"vw":384.041176},{"c":383.595,"h":384.8,"l":383.2675,"n":158,"o":384.8,"t":"2026-09-25T14:30:00Z","v":8528,"vw":383.911991},{"c":383.82,"h":384.42,"l":383.605,"n":179,"o":383.61,"t":"2026-09-25T14:45:00Z","v":3949,"vw":383.938671},{"c":386.345,"h":386.345,"l":382.95,"n":239,"o":383.81,"t":"2026-09-25T15:00:00Z","v":5933,"vw":383.668493},{"c":385.61,"h":386.76,"l":385.445,"n":104,"o":386.16,"t":"2026-09-25T15:15:00Z","v":3088,"vw":385.938221},{"c":384.94,"h":386.365,"l":384.94,"n":105,"o":386.13,"t":"2026-09-25T15:30:00Z","v":1943,"vw":385.864839},{"c":385.66,"h":385.7,"l":385.01,"n":195,"o":385.4225,"t":"2026-09-25T15:45:00Z","v":3156,"vw":385.41988},{"c":387.275,"h":387.615,"l":385.67,"n":132,"o":385.93,"t":"2026-09-25T16:00:00Z","v":3538,"vw":386.897088},{"c":386.91,"h":387.27,"l":386.33,"n":96,"o":387.27,"t":"2026-09-25T16:15:00Z","v":1140,"vw":386.869255},{"c":386.71,"h":386.905,"l":386.17,"n":164,"o":386.42,"t":"2026-09-25T16:30:00Z","v":3004,"vw":386.453291},{"c":385.59,"h":386.605,"l":385.4,"n":96,"o":386.605,"t":"2026-09-25T16:45:00Z","v":1379,"vw":385.840661},{"c":386.675,"h":386.88,"l":385.66,"n":149,"o":385.66,"t":"2026-09-25T17:00:00Z","v":3401,"vw":386.34322},{"c":387.555,"h":387.555,"l":386.32,"n":196,"o":386.67,"t":"2026-09-25T17:15:00Z","v":4759,"vw":386.71361},{"c":387.66,"h":388.595,"l":387.14,"n":193,"o":387.55,"t":"2026-09-25T17:30:00Z","v":5264,"vw":387.727227},{"c":386.66,"h":387.95,"l":386.65,"n":206,"o":387.29,"t":"2026-09-25T17:45:00Z","v":3051,"vw":386.905363},{"c":387.8325,"h":388.38,"l":386.69,"n":208,"o":386.69,"t":"2026-09-25T18:00:00Z","v":5702,"vw":387.410883},{"c":387.635,"h":388.14,"l":386.92,"n":134,"o":387.865,"t":"2026-09-25T18:15:00Z","v":2828,"vw":387.500368},{"c":387.505,"h":388.14,"l":387.02,"n":268,"o":388.14,"t":"2026-09-25T18:30:00Z","v":6325,"vw":387.356996},{"c":387.95,"h":388.08,"l":387.12,"n":252,"o":387.545,"t":"2026-09-25T18:45:00Z","v":7710,"vw":387.703733},{"c":387.205,"h":387.965,"l":386.44,"n":273,"o":387.965,"t":"2026-09-25T19:00:00Z","v":4546,"vw":387.166901},{"c":386.79,"h":387.46,"l":386.61,"n":393,"o":387.11,"t":"2026-09-25T19:15:00Z","v":8586,"vw":387.083891},{"c":386.88,"h":387.02,"l":385.875,"n":573,"o":386.815,"t":"2026-09-25T19:30:00Z","v":13916,"vw":386.456882},{"c":386.34,"h":387.14,"l":385.41,"n":1297,"o":386.87,"t":"2026-09-25T19:45:00Z","v":29334,"vw":386.260882},{"c":386.16,"h":386.16,"l":386.16,"n":28,"o":386.16,"t":"2026-09-25T20:00:00Z","v":27863,"vw":386.16},{"c":386.16,"h":386.16,"l":386.16,"n":1,"o":386.16,"t":"2026-09-25T20:30:00Z","v":200,"vw":386.16},{"c":383,"h":385.94,"l":383,"n":38,"o":385.94,"t":"2026-09-28T11:45:00Z","v":388,"vw":384.787234},{"c":383.28,"h":383.28,"l":383.28,"n":1,"o":383.28,"t":"2026-09-28T12:30:00Z","v":200,"vw":383.28},{"c":383.5751,"h":385.62,"l":379,"n":109,"o":379,"t":"2026-09-28T13:30:00Z","v":4326,"vw":383.560146},{"c":382.6775,"h":384.74,"l":382.35,"n":241,"o":384.01,"t":"2026-09-28T13:45:00Z","v":4467,"vw":383.336862},{"c":382.7,"h":383.55,"l":382.095,"n":140,"o":382.59,"t":"2026-09-28T14:00:00Z","v":2391,"vw":382.843104},{"c":385.56,"h":385.78,"l":381.93,"n":194,"o":381.93,"t":"2026-09-28T14:15:00Z","v":3786,"vw":384.093141},{"c":384.39,"h":385.78,"l":384.39,"n":123,"o":385.62,"t":"2026-09-28T14:30:00Z","v":2316,"vw":384.810396},{"c":384.16,"h":384.16,"l":383.06,"n":140,"o":383.85,"t":"2026-09-28T14:45:00Z","v":2935,"vw":383.661122},{"c":383.87,"h":384.3325,"l":383.55,"n":293,"o":383.9,"t":"2026-09-28T15:00:00Z","v":7026,"vw":383.936431},{"c":383.54,"h":384.64,"l":383,"n":230,"o":383.475,"t":"2026-09-28T15:15:00Z","v":7212,"vw":383.683976},{"c":384.35,"h":384.4241,"l":383.6319,"n":114,"o":383.74,"t":"2026-09-28T15:30:00Z","v":2916,"vw":384.147906},{"c":385.19,"h":385.37,"l":384.11,"n":157,"o":384.11,"t":"2026-09-28T15:45:00Z","v":6192,"vw":385.062009},{"c":385.695,"h":386.17,"l":385.44,"n":234,"o":385.5,"t":"2026-09-28T16:00:00Z","v":8739,"vw":385.870421},{"c":387.24,"h":387.24,"l":384.94,"n":166,"o":385.15,"t":"2026-09-28T16:15:00Z","v":2593,"vw":385.82324},{"c":385.735,"h":386.8,"l":385.33,"n":293,"o":386.78,"t":"2026-09-28T16:30:00Z","v":4491,"vw":385.936171},{"c":387.52,"h":387.52,"l":385.34,"n":198,"o":385.7425,"t":"2026-09-28T16:45:00Z","v":3879,"vw":386.769995},{"c":388.03,"h":388.84,"l":386.4,"n":151,"o":386.715,"t":"2026-09-28T17:00:00Z","v":2785,"vw":387.155698},{"c":386.5975,"h":388.23,"l":386.5975,"n":271,"o":388.02,"t":"2026-09-28T17:15:00Z","v":4835,"vw":387.562428},{"c":386.81,"h":386.81,"l":385.7,"n":181,"o":386.51,"t":"2026-09-28T17:30:00Z","v":2676,"vw":386.040726},{"c":385.86,"h":386.69,"l":385.71,"n":193,"o":386.23,"t":"2026-09-28T17:45:00Z","v":3520,"vw":386.035182},{"c":386.935,"h":387.19,"l":385.615,"n":167,"o":385.76,"t":"2026-09-28T18:00:00Z","v":5152,"vw":386.273815},{"c":386.45,"h":386.925,"l":385.5162,"n":134,"o":386.925,"t":"2026-09-28T18:15:00Z","v":2130,"vw":386.370205},{"c":386.37,"h":386.96,"l":386.37,"n":192,"o":386.45,"t":"2026-09-28T18:30:00Z","v":5083,"vw":386.638053},{"c":386.74,"h":387.67,"l":386.49,"n":332,"o":386.595,"t":"2026-09-28T18:45:00Z","v":10425,"vw":386.862907},{"c":386.38,"h":386.73,"l":385.76,"n":328,"o":386.54,"t":"2026-09-28T19:00:00Z","v":5319,"vw":386.170675},{"c":387.47,"h":387.63,"l":386.06,"n":471,"o":386.06,"t":"2026-09-28T19:15:00Z","v":7117,"vw":386.623974},{"c":387.5,"h":387.59,"l":386.98,"n":409,"o":387.47,"t":"2026-09-28T19:30:00Z","v":7509,"vw":387.160821},{"c":385.54,"h":387.63,"l":385.49,"n":1361,"o":387.63,"t":"2026-09-28T19:45:00Z","v":28906,"vw":386.320409},{"c":385.95,"h":385.95,"l":385.95,"n":26,"o":385.95,"t":"2026-09-28T20:00:00Z","v":36238,"vw":385.95},{"c":387.78,"h":390,"l":384.66,"n":223,"o":390,"t":"2026-09-29T13:30:00Z","v":7526,"vw":386.986667},{"c":388.02,"h":389.37,"l":387.53,"n":368,"o":388.14,"t":"2026-09-29T13:45:00Z","v":9636,"vw":388.148489},{"c":390.51,"h":390.51,"l":388.555,"n":202,"o":389.245,"t":"2026-09-29T14:00:00Z","v":3679,"vw":389.054664},{"c":389.17,"h":390.22,"l":388.33,"n":253,"o":390.22,"t":"2026-09-29T14:15:00Z","v":4197,"vw":389.055093},{"c":388.82,"h":389.94,"l":388.34,"n":277,"o":389.17,"t":"2026-09-29T14:30:00Z","v":7011,"vw":388.925942},{"c":388.2025,"h":388.68,"l":387.59,"n":337,"o":388.4,"t":"2026-09-29T14:45:00Z","v":11758,"vw":388.103548},{"c":387.005,"h":388.265,"l":387.005,"n":370,"o":388.265,"t":"2026-09-29T15:00:00Z","v":5925,"vw":387.642905},{"c":385.4,"h":386.98,"l":385.04,"n":940,"o":386.98,"t":"2026-09-29T15:15:00Z","v":28640,"vw":385.743329},{"c":386.01,"h":386.57,"l":385.3,"n":464,"o":385.76,"t":"2026-09-29T15:30:00Z","v":10743,"vw":385.97177},{"c":385.045,"h":387.02,"l":384.86,"n":432,"o":386.015,"t":"2026-09-29T15:45:00Z","v":10029,"vw":385.810627},{"c":384.305,"h":385.055,"l":383.885,"n":281,"o":385.045,"t":"2026-09-29T16:00:00Z","v":6668,"vw":384.74303},{"c":384.13,"h":384.695,"l":383.87,"n":225,"o":384.49,"t":"2026-09-29T16:15:00Z","v":4455,"vw":384.101456},{"c":384.36,"h":384.57,"l":383.875,"n":186,"o":384.16,"t":"2026-09-29T16:30:00Z","v":5531,"vw":384.172395},{"c":385.035,"h":385.575,"l":383.7601,"n":601,"o":384.36,"t":"2026-09-29T16:45:00Z","v":16251,"vw":384.904923},{"c":384.825,"h":385.36,"l":384.45,"n":268,"o":385.155,"t":"2026-09-29T17:00:00Z","v":7905,"vw":384.750171},{"c":384.05,"h":384.82,"l":383.9,"n":284,"o":384.82,"t":"2026-09-29T17:15:00Z","v":4927,"vw":384.331105},{"c":385.25,"h":385.25,"l":384.065,"n":284,"o":384.065,"t":"2026-09-29T17:30:00Z","v":5175,"vw":384.540585},{"c":384.55,"h":385.37,"l":384.215,"n":249,"o":385.37,"t":"2026-09-29T17:45:00Z","v":6683,"vw":384.705634},{"c":384.85,"h":385.36,"l":384.805,"n":400,"o":384.96,"t":"2026-09-29T18:00:00Z","v":6291,"vw":384.93232},{"c":385.62,"h":386,"l":385.11,"n":481,"o":385.11,"t":"2026-09-29T18:15:00Z","v":11141,"vw":385.607329},{"c":386,"h":386.42,"l":385.41,"n":445,"o":385.81,"t":"2026-09-29T18:30:00Z","v":8125,"vw":385.931378},{"c":385.98,"h":386.12,"l":385.3,"n":621,"o":385.95,"t":"2026-09-29T18:45:00Z","v":13103,"vw":385.687438},{"c":386.15,"h":386.285,"l":385.43,"n":390,"o":385.99,"t":"2026-09-29T19:00:00Z","v":8989,"vw":385.934363},{"c":385.29,"h":386.15,"l":385.29,"n":413,"o":386.15,"t":"2026-09-29T19:15:00Z","v":10625,"vw":385.685633},{"c":384.61,"h":385.24,"l":384.02,"n":612,"o":385.24,"t":"2026-09-29T19:30:00Z","v":14449,"vw":384.703548},{"c":384.02,"h":385.5,"l":384.02,"n":2105,"o":384.51,"t":"2026-09-29T19:45:00Z","v":54971,"vw":384.685844},{"c":384.03,"h":384.045,"l":384.03,"n":30,"o":384.045,"t":"2026-09-29T20:00:00Z","v":57201,"vw":384.030012},{"c":385,"h":385,"l":383.99,"n":12,"o":383.99,"t":"2026-09-30T08:45:00Z","v":599,"vw":384.421192},{"c":384.99,"h":385,"l":384.99,"n":16,"o":385,"t":"2026-09-30T09:00:00Z","v":103,"vw":384.995},{"c":381.62,"h":385.69,"l":381.07,"n":649,"o":384.49,"t":"2026-09-30T13:30:00Z","v":25349,"vw":383.639841},{"c":383.07,"h":383.08,"l":380.86,"n":308,"o":381.63,"t":"2026-09-30T13:45:00Z","v":7233,"vw":382.085792},{"c":383.06,"h":385.295,"l":381.57,"n":477,"o":382.23,"t":"2026-09-30T14:00:00Z","v":18579,"vw":383.668587},{"c":382.565,"h":384.205,"l":382.44,"n":155,"o":383.24,"t":"2026-09-30T14:15:00Z","v":4159,"vw":383.047391},{"c":380.89,"h":383.45,"l":380.89,"n":304,"o":382.635,"t":"2026-09-30T14:30:00Z","v":8798,"vw":382.772713},{"c":382.4099,"h":382.4099,"l":381.05,"n":129,"o":381.05,"t":"2026-09-30T14:45:00Z","v":7189,"vw":381.351477},{"c":384.345,"h":385.25,"l":382.525,"n":507,"o":382.525,"t":"2026-09-30T15:00:00Z","v":17304,"vw":384.462047},{"c":380.515,"h":384.605,"l":380.515,"n":351,"o":384.405,"t":"2026-09-30T15:15:00Z","v":21471,"vw":381.485715},{"c":382.33,"h":382.9,"l":380.63,"n":302,"o":380.635,"t":"2026-09-30T15:30:00Z","v":16240,"vw":381.960101},{"c":381.94,"h":382.6,"l":381.11,"n":211,"o":382.05,"t":"2026-09-30T15:45:00Z","v":8173,"vw":381.98703},{"c":382.6,"h":382.7,"l":381.335,"n":125,"o":381.94,"t":"2026-09-30T16:00:00Z","v":1571,"vw":382.022497},{"c":381.6175,"h":382.775,"l":381.6175,"n":157,"o":382.475,"t":"2026-09-30T16:15:00Z","v":2143,"vw":382.206875},{"c":382.26,"h":383.5,"l":381.605,"n":155,"o":381.605,"t":"2026-09-30T16:30:00Z","v":2149,"vw":382.5677},{"c":382.12,"h":382.33,"l":381.37,"n":239,"o":381.88,"t":"2026-09-30T16:45:00Z","v":7836,"vw":382.004358},{"c":383.8925,"h":383.945,"l":382.17,"n":216,"o":382.17,"t":"2026-09-30T17:00:00Z","v":4692,"vw":382.817051},{"c":383.4,"h":383.61,"l":382.81,"n":207,"o":383.61,"t":"2026-09-30T17:15:00Z","v":2946,"vw":383.220259},{"c":383.72,"h":384.26,"l":383.4,"n":256,"o":383.4,"t":"2026-09-30T17:30:00Z","v":6708,"vw":384.054942},{"c":384.72,"h":384.72,"l":383.58,"n":350,"o":383.72,"t":"2026-09-30T17:45:00Z","v":8811,"vw":383.783464},{"c":383.24,"h":384.63,"l":383.18,"n":320,"o":384.63,"t":"2026-09-30T18:00:00Z","v":4328,"vw":383.791874},{"c":382.38,"h":383.305,"l":382.195,"n":380,"o":383.24,"t":"2026-09-30T18:15:00Z","v":7089,"vw":382.752659},{"c":382.46,"h":382.855,"l":381.94,"n":260,"o":382.38,"t":"2026-09-30T18:30:00Z","v":3772,"vw":382.300567},{"c":383.325,"h":383.325,"l":382.09,"n":371,"o":382.685,"t":"2026-09-30T18:45:00Z","v":6083,"vw":382.480361},{"c":383.055,"h":383.325,"l":382.63,"n":318,"o":383.32,"t":"2026-09-30T19:00:00Z","v":4138,"vw":382.933777},{"c":381.94,"h":383.065,"l":381.79,"n":445,"o":383.035,"t":"2026-09-30T19:15:00Z","v":6037,"vw":382.533248},{"c":379.74,"h":382.05,"l":379.59,"n":707,"o":381.935,"t":"2026-09-30T19:30:00Z","v":10715,"vw":380.595254},{"c":379.92,"h":380.43,"l":378.87,"n":2046,"o":379.94,"t":"2026-09-30T19:45:00Z","v":45212,"vw":379.674514},{"c":379.87,"h":379.87,"l":379.87,"n":47,"o":379.87,"t":"2026-09-30T20:00:00Z","v":87907,"vw":379.87},{"c":380,"h":380,"l":380,"n":1,"o":380,"t":"2026-09-30T20:15:00Z","v":298,"vw":380},{"c":379.9,"h":379.9,"l":379.87,"n":4,"o":379.87,"t":"2026-09-30T23:00:00Z","v":1997,"vw":379.885},{"c":379.9,"h":379.9,"l":379.9,"n":4,"o":379.9,"t":"2026-10-01T08:45:00Z","v":301,"vw":379.9},{"c":379.9,"h":379.9,"l":379.9,"n":5,"o":379.9,"t":"2026-10-01T09:30:00Z","v":302,"vw":379.9},{"c":380.2,"h":382.01,"l":379.35,"n":48,"o":382.01,"t":"2026-10-01T10:15:00Z","v":1007,"vw":380.728092},{"c":379.1,"h":380.51,"l":379,"n":24,"o":379,"t":"2026-10-01T13:00:00Z","v":1317,"vw":379.490187},{"c":379.3,"h":379.51,"l":378.85,"n":80,"o":379.51,"t":"2026-10-01T13:15:00Z","v":2384,"vw":379.243597},{"c":376.22,"h":380.86,"l":374.965,"n":248,"o":378.09,"t":"2026-10-01T13:30:00Z","v":5853,"vw":377.273403},{"c":376.37,"h":377.83,"l":375.725,"n":128,"o":375.725,"t":"2026-10-01T13:45:00Z","v":3392,"vw":376.381799},{"c":374.145,"h":375.91,"l":374.1,"n":189,"o":375.91,"t":"2026-10-01T14:00:00Z","v":4191,"vw":374.738974},{"c":376.97,"h":377.2,"l":374.58,"n":185,"o":374.58,"t":"2026-10-01T14:15:00Z","v":7805,"vw":375.408693},{"c":376.4725,"h":376.92,"l":375.77,"n":200,"o":376.92,"t":"2026-10-01T14:30:00Z","v":3124,"vw":375.958397},{"c":377.17,"h":378.79,"l":376.99,"n":874,"o":377.24,"t":"2026-10-01T14:45:00Z","v":17411,"vw":377.936491},{"c":375.595,"h":377.525,"l":375.01,"n":626,"o":377.16,"t":"2026-10-01T15:00:00Z","v":14551,"vw":376.478799},{"c":375.525,"h":375.92,"l":373.4,"n":660,"o":375.06,"t":"2026-10-01T15:15:00Z","v":22375,"vw":374.583243},{"c":374.57,"h":375.525,"l":374.43,"n":692,"o":375.525,"t":"2026-10-01T15:30:00Z","v":22242,"vw":374.875794},{"c":375.07,"h":376,"l":374.85,"n":459,"o":374.95,"t":"2026-10-01T15:45:00Z","v":10408,"vw":375.045062},{"c":376.49,"h":376.77,"l":374.585,"n":746,"o":375.1,"t":"2026-10-01T16:00:00Z","v":22252,"vw":375.398517},{"c":377.01,"h":378.75,"l":376.21,"n":370,"o":376.5,"t":"2026-10-01T16:15:00Z","v":55438,"vw":378.294639},{"c":376.94,"h":377.57,"l":376.27,"n":425,"o":377.01,"t":"2026-10-01T16:30:00Z","v":10693,"vw":376.903756},{"c":376.58,"h":377.49,"l":376.27,"n":281,"o":376.935,"t":"2026-10-01T16:45:00Z","v":15268,"vw":376.755114},{"c":376.93,"h":377.01,"l":376.23,"n":253,"o":376.73,"t":"2026-10-01T17:00:00Z","v":6303,"vw":376.619836},{"c":377.705,"h":378.5,"l":376.93,"n":406,"o":376.93,"t":"2026-10-01T17:15:00Z","v":48405,"vw":378.204102},{"c":378.002,"h":378.55,"l":377.52,"n":567,"o":377.735,"t":"2026-10-01T17:30:00Z","v":34290,"vw":377.888558},{"c":378,"h":378.39,"l":377.12,"n":579,"o":378.03,"t":"2026-10-01T17:45:00Z","v":23091,"vw":377.605205},{"c":376.41,"h":377.98,"l":375.3375,"n":435,"o":377.665,"t":"2026-10-01T18:00:00Z","v":12733,"vw":376.759851},{"c":376.87,"h":377.325,"l":376.02,"n":350,"o":376.48,"t":"2026-10-01T18:15:00Z","v":8914,"vw":376.750799},{"c":376.87,"h":377.94,"l":376.5,"n":282,"o":376.905,"t":"2026-10-01T18:30:00Z","v":7641,"vw":377.005438},{"c":378.03,"h":378.03,"l":376.58,"n":409,"o":376.855,"t":"2026-10-01T18:45:00Z","v":11810,"vw":376.940347},{"c":378.925,"h":379.39,"l":378.03,"n":246,"o":378.03,"t":"2026-10-01T19:00:00Z","v":5074,"vw":378.741966},{"c":379.52,"h":379.69,"l":378.17,"n":392,"o":379.0525,"t":"2026-10-01T19:15:00Z","v":28102,"vw":378.743973},{"c":378.65,"h":379.535,"l":378.44,"n":422,"o":379.4624,"t":"2026-10-01T19:30:00Z","v":10831,"vw":378.933601},{"c":378.06,"h":379.48,"l":377.41,"n":1572,"o":378.605,"t":"2026-10-01T19:45:00Z","v":39095,"vw":378.48923},{"c":378.35,"h":378.35,"l":378.35,"n":26,"o":378.35,"t":"2026-10-01T20:00:00Z","v":33328,"vw":378.35},{"c":378.8,"h":378.8,"l":378.8,"n":21,"o":378.8,"t":"2026-10-02T08:15:00Z","v":566,"vw":378.8},{"c":378.8,"h":378.8,"l":378.8,"n":3,"o":378.8,"t":"2026-10-02T08:30:00Z","v":500,"vw":378.8},{"c":377.045,"h":382.965,"l":375,"n":297,"o":375,"t":"2026-10-02T13:30:00Z","v":9012,"vw":379.513486},{"c":375.08,"h":377.885,"l":374.15,"n":234,"o":377.19,"t":"2026-10-02T13:45:00Z","v":4773,"vw":376.090872},{"c":375.74,"h":376.13,"l":374.57,"n":175,"o":375.34,"t":"2026-10-02T14:00:00Z","v":3700,"vw":375.374223},{"c":377.66,"h":377.665,"l":375.26,"n":310,"o":376.03,"t":"2026-10-02T14:15:00Z","v":9630,"vw":376.403675},{"c":376.95,"h":377.76,"l":376.65,"n":176,"o":377.505,"t":"2026-10-02T14:30:00Z","v":5405,"vw":376.930815},{"c":376.54,"h":377.52,"l":375.65,"n":116,"o":376.97,"t":"2026-10-02T14:45:00Z","v":2552,"vw":376.502779},{"c":372.47,"h":376.54,"l":372.41,"n":263,"o":376.54,"t":"2026-10-02T15:00:00Z","v":6135,"vw":374.5037},{"c":371.62,"h":373.125,"l":371.02,"n":216,"o":373.125,"t":"2026-10-02T15:15:00Z","v":5620,"vw":372.444979},{"c":371.835,"h":373.82,"l":371.72,"n":308,"o":372.065,"t":"2026-10-02T15:30:00Z","v":5003,"vw":372.380788},{"c":371.96,"h":372.83,"l":371.26,"n":276,"o":371.51,"t":"2026-10-02T15:45:00Z","v":6312,"vw":372.201935},{"c":370.57,"h":371.79,"l":370.3664,"n":152,"o":371.69,"t":"2026-10-02T16:00:00Z","v":1492,"vw":371.081735},{"c":370.28,"h":371.42,"l":370.28,"n":126,"o":371.16,"t":"2026-10-02T16:15:00Z","v":2512,"vw":370.96611},{"c":371.28,"h":372.12,"l":370.38,"n":289,"o":370.44,"t":"2026-10-02T16:30:00Z","v":4639,"vw":371.599502},{"c":371.995,"h":372.06,"l":371.38,"n":137,"o":371.38,"t":"2026-10-02T16:45:00Z","v":2009,"vw":371.638438},{"c":372.735,"h":372.915,"l":371.74,"n":158,"o":371.86,"t":"2026-10-02T17:00:00Z","v":4379,"vw":372.415916},{"c":372.565,"h":373.2,"l":371.8,"n":299,"o":372.74,"t":"2026-10-02T17:15:00Z","v":5963,"vw":372.593494},{"c":372.05,"h":372.63,"l":371,"n":402,"o":372.13,"t":"2026-10-02T17:30:00Z","v":11978,"vw":371.999922},{"c":373.12,"h":373.76,"l":372.36,"n":370,"o":372.485,"t":"2026-10-02T17:45:00Z","v":14850,"vw":372.902187},{"c":373.47,"h":373.92,"l":372.54,"n":281,"o":372.94,"t":"2026-10-02T18:00:00Z","v":4475,"vw":373.153213},{"c":373.6375,"h":373.92,"l":372.95,"n":357,"o":373.435,"t":"2026-10-02T18:15:00Z","v":5909,"vw":373.399225},{"c":372.965,"h":373.585,"l":372.09,"n":404,"o":373.575,"t":"2026-10-02T18:30:00Z","v":6446,"vw":372.736137},{"c":373.615,"h":373.91,"l":372.22,"n":338,"o":372.92,"t":"2026-10-02T18:45:00Z","v":6101,"vw":373.051884},{"c":373.92,"h":374.505,"l":373.315,"n":327,"o":374.14,"t":"2026-10-02T19:00:00Z","v":11715,"vw":373.80293},{"c":374.02,"h":374.86,"l":373.76,"n":375,"o":373.92,"t":"2026-10-02T19:15:00Z","v":10201,"vw":374.338031},{"c":374.68,"h":374.68,"l":373.8,"n":372,"o":374.44,"t":"2026-10-02T19:30:00Z","v":6310,"vw":374.242175},{"c":372.89,"h":375.79,"l":372.88,"n":1456,"o":375.33,"t":"2026-10-02T19:45:00Z","v":45376,"vw":374.313132},{"c":373.31,"h":373.31,"l":373.31,"n":28,"o":373.31,"t":"2026-10-02T20:00:00Z","v":38560,"vw":373.31},{"c":374.9,"h":374.9,"l":373.5,"n":33,"o":373.5,"t":"2026-10-05T08:30:00Z","v":1526,"vw":373.96729},{"c":373.5,"h":373.5,"l":373.4,"n":56,"o":373.4,"t":"2026-10-05T08:45:00Z","v":1227,"vw":373.413817},{"c":373.8,"h":373.81,"l":373.4,"n":17,"o":373.4,"t":"2026-10-05T10:15:00Z","v":1416,"vw":373.514735},{"c":371.6,"h":372,"l":371.59,"n":26,"o":372,"t":"2026-10-05T11:15:00Z","v":420,"vw":371.650649},{"c":373.35,"h":373.35,"l":373.35,"n":1,"o":373.35,"t":"2026-10-05T12:45:00Z","v":998,"vw":373.35},{"c":378.24,"h":383,"l":375.11,"n":355,"o":376.37,"t":"2026-10-05T13:30:00Z","v":11001,"vw":378.646643},{"c":376.565,"h":380.345,"l":375.5,"n":239,"o":378.22,"t":"2026-10-05T13:45:00Z","v":4613,"vw":378.401056},{"c":382.88,"h":382.88,"l":376.94,"n":322,"o":376.94,"t":"2026-10-05T14:00:00Z","v":11075,"vw":380.22326},{"c":381.725,"h":382.55,"l":380.35,"n":318,"o":382.24,"t":"2026-10-05T14:15:00Z","v":6605,"vw":381.505963},{"c":381.94,"h":382.63,"l":381.07,"n":350,"o":381.725,"t":"2026-10-05T14:30:00Z","v":6681,"vw":381.878801},{"c":383.62,"h":383.62,"l":381.24,"n":424,"o":381.905,"t":"2026-10-05T14:45:00Z","v":13032,"vw":382.217168},{"c":383.11,"h":383.39,"l":382.33,"n":339,"o":383.22,"t":"2026-10-05T15:00:00Z","v":8377,"vw":382.865105},{"c":381.62,"h":383.18,"l":381.56,"n":523,"o":382.84,"t":"2026-10-05T15:15:00Z","v":11653,"vw":382.298762},{"c":381.345,"h":382.76,"l":380.96,"n":272,"o":382.13,"t":"2026-10-05T15:30:00Z","v":6067,"vw":381.658817},{"c":382.05,"h":382.245,"l":380.21,"n":423,"o":381.35,"t":"2026-10-05T15:45:00Z","v":10772,"vw":381.369887},{"c":381.09,"h":382.51,"l":381.01,"n":335,"o":382.46,"t":"2026-10-05T16:00:00Z","v":8372,"vw":381.904924},{"c":380.515,"h":381.315,"l":380.03,"n":325,"o":381.315,"t":"2026-10-05T16:15:00Z","v":8335,"vw":380.703303},{"c":380.6,"h":381.235,"l":380.17,"n":380,"o":380.2,"t":"2026-10-05T16:30:00Z","v":8411,"vw":380.593858},{"c":380.715,"h":380.815,"l":380.09,"n":297,"o":380.59,"t":"2026-10-05T16:45:00Z","v":6473,"vw":380.36594},{"c":379.775,"h":381.19,"l":379.775,"n":251,"o":380.47,"t":"2026-10-05T17:00:00Z","v":5753,"vw":380.348272},{"c":378.5,"h":379.985,"l":378.22,"n":350,"o":379.775,"t":"2026-10-05T17:15:00Z","v":6554,"vw":379.11968},{"c":378.04,"h":378.905,"l":377.9,"n":306,"o":378.33,"t":"2026-10-05T17:30:00Z","v":6852,"vw":378.488726},{"c":378.395,"h":378.805,"l":377.82,"n":423,"o":378.14,"t":"2026-10-05T17:45:00Z","v":10384,"vw":378.159388},{"c":379.295,"h":380.55,"l":378.395,"n":517,"o":378.395,"t":"2026-10-05T18:00:00Z","v":14444,"vw":379.537403},{"c":380.01,"h":380.41,"l":379,"n":399,"o":379.295,"t":"2026-10-05T18:15:00Z","v":7845,"vw":379.527902},{"c":379.6,"h":380.44,"l":379.345,"n":502,"o":380.01,"t":"2026-10-05T18:30:00Z","v":11014,"vw":379.923173},{"c":380.3,"h":380.3,"l":379.86,"n":284,"o":379.91,"t":"2026-10-05T18:45:00Z","v":7814,"vw":380.071425},{"c":380.79,"h":381.51,"l":379.97,"n":495,"o":380,"t":"2026-10-05T19:00:00Z","v":13437,"vw":380.920536},{"c":378.05,"h":380.81,"l":377.725,"n":887,"o":380.81,"t":"2026-10-05T19:15:00Z","v":27835,"vw":379.062455},{"c":378.53,"h":378.82,"l":377.65,"n":1140,"o":378.12,"t":"2026-10-05T19:30:00Z","v":25290,"vw":378.178841},{"c":377.92,"h":379.205,"l":377.12,"n":2758,"o":378.68,"t":"2026-10-05T19:45:00Z","v":74897,"vw":378.010307},{"c":378.07,"h":378.07,"l":378.07,"n":26,"o":378.07,"t":"2026-10-05T20:00:00Z","v":51898,"vw":378.07},{"c":378.5,"h":380,"l":378.1,"n":46,"o":378.1,"t":"2026-10-06T08:00:00Z","v":1606,"vw":378.635888},{"c":378.4,"h":378.4,"l":378.4,"n":2,"o":378.4,"t":"2026-10-06T09:30:00Z","v":999,"vw":378.4},{"c":380,"h":381,"l":378.4,"n":38,"o":378.4,"t":"2026-10-06T11:00:00Z","v":2099,"vw":379.710712},{"c":380.7,"h":380.7,"l":378.4,"n":26,"o":378.4,"t":"2026-10-06T11:15:00Z","v":1125,"vw":378.538385},{"c":378.7,"h":378.7,"l":378.7,"n":8,"o":378.7,"t":"2026-10-06T11:45:00Z","v":1005,"vw":378.7},{"c":380.8,"h":382,"l":379.5,"n":34,"o":382,"t":"2026-10-06T12:00:00Z","v":1315,"vw":380.825004},{"c":379.3,"h":379.3,"l":379.3,"n":1,"o":379.3,"t":"2026-10-06T12:15:00Z","v":996,"vw":379.3},{"c":382.01,"h":382.52,"l":382.01,"n":10,"o":382.52,"t":"2026-10-06T13:15:00Z","v":607,"vw":382.265},{"c":382.625,"h":383.92,"l":380.77,"n":356,"o":380.77,"t":"2026-10-06T13:30:00Z","v":5305,"vw":381.912307},{"c":385.62,"h":385.775,"l":382.625,"n":243,"o":382.625,"t":"2026-10-06T13:45:00Z","v":5945,"vw":384.341146},{"c":384.905,"h":385.75,"l":384.1701,"n":244,"o":384.1701,"t":"2026-10-06T14:00:00Z","v":7857,"vw":385.009981},{"c":384.175,"h":384.445,"l":383.55,"n":266,"o":384.32,"t":"2026-10-06T14:15:00Z","v":4072,"vw":384.200089},{"c":383.37,"h":384.925,"l":383.295,"n":194,"o":384.465,"t":"2026-10-06T14:30:00Z","v":5245,"vw":384.169577},{"c":383.87,"h":384.33,"l":383.53,"n":51,"o":383.53,"t":"2026-10-06T14:45:00Z","v":887,"vw":383.915888},{"c":384.3575,"h":384.89,"l":383.67,"n":93,"o":383.67,"t":"2026-10-06T15:00:00Z","v":1792,"vw":384.190216},{"c":386.825,"h":387.03,"l":384.09,"n":475,"o":384.305,"t":"2026-10-06T15:15:00Z","v":14917,"vw":385.610048},{"c":387.575,"h":387.69,"l":386.985,"n":248,"o":387.37,"t":"2026-10-06T15:30:00Z","v":4673,"vw":387.195288},{"c":388.49,"h":389,"l":387.625,"n":330,"o":387.625,"t":"2026-10-06T15:45:00Z","v":5161,"vw":388.55761},{"c":387.905,"h":388.52,"l":387.1769,"n":334,"o":388.52,"t":"2026-10-06T16:00:00Z","v":7038,"vw":387.595659},{"c":386.77,"h":387.74,"l":386.77,"n":216,"o":387.74,"t":"2026-10-06T16:15:00Z","v":4845,"vw":387.342532},{"c":388.645,"h":388.65,"l":386.75,"n":226,"o":386.94,"t":"2026-10-06T16:30:00Z","v":3894,"vw":387.684623},{"c":387.905,"h":388.42,"l":387.47,"n":199,"o":388.31,"t":"2026-10-06T16:45:00Z","v":4547,"vw":387.95825},{"c":387.795,"h":387.905,"l":387.37,"n":190,"o":387.905,"t":"2026-10-06T17:00:00Z","v":3161,"vw":387.674829},{"c":388.04,"h":388.42,"l":387.6,"n":243,"o":387.82,"t":"2026-10-06T17:15:00Z","v":3501,"vw":387.978835},{"c":387.09,"h":388.57,"l":387.06,"n":315,"o":388.07,"t":"2026-10-06T17:30:00Z","v":5737,"vw":387.94583},{"c":388.5,"h":388.51,"l":387.12,"n":343,"o":387.12,"t":"2026-10-06T17:45:00Z","v":8713,"vw":387.848183},{"c":388.2,"h":388.835,"l":388.0401,"n":350,"o":388.05,"t":"2026-10-06T18:00:00Z","v":7486,"vw":388.417021},{"c":388.1,"h":388.96,"l":387.85,"n":289,"o":388.595,"t":"2026-10-06T18:15:00Z","v":5428,"vw":388.164871},{"c":388.42,"h":388.795,"l":387.89,"n":303,"o":388.02,"t":"2026-10-06T18:30:00Z","v":6794,"vw":388.423601},{"c":388.01,"h":388.415,"l":387.5,"n":307,"o":388.3,"t":"2026-10-06T18:45:00Z","v":7598,"vw":387.853317},{"c":387.76,"h":388.18,"l":387.085,"n":449,"o":387.73,"t":"2026-10-06T19:00:00Z","v":8185,"vw":387.693458},{"c":387.455,"h":388.385,"l":386.84,"n":589,"o":387.84,"t":"2026-10-06T19:15:00Z","v":11740,"vw":387.570649},{"c":385.96,"h":388.18,"l":385.52,"n":784,"o":387.635,"t":"2026-10-06T19:30:00Z","v":16311,"vw":387.039052},{"c":385.07,"h":386.21,"l":384.87,"n":1767,"o":385.965,"t":"2026-10-06T19:45:00Z","v":44332,"vw":385.460208},{"c":385.14,"h":385.14,"l":385.07,"n":41,"o":385.07,"t":"2026-10-06T20:00:00Z","v":55648,"vw":385.139832},{"c":385.14,"h":385.14,"l":382,"n":28,"o":385.14,"t":"2026-10-07T08:00:00Z","v":2118,"vw":385.005966},{"c":383,"h":383,"l":383,"n":4,"o":383,"t":"2026-10-07T08:15:00Z","v":86,"vw":383},{"c":384,"h":385.5,"l":384,"n":13,"o":385.5,"t":"2026-10-07T08:45:00Z","v":362,"vw":384.460123},{"c":384,"h":385.01,"l":384,"n":10,"o":385.01,"t":"2026-10-07T10:00:00Z","v":321,"vw":384.620602},{"c":385.01,"h":385.01,"l":385.01,"n":4,"o":385.01,"t":"2026-10-07T10:45:00Z","v":102,"vw":385.01},{"c":385.01,"h":385.01,"l":383,"n":44,"o":383,"t":"2026-10-07T11:00:00Z","v":792,"vw":383.651435},{"c":382,"h":383.91,"l":382,"n":9,"o":383.91,"t":"2026-10-07T11:45:00Z","v":359,"vw":382.282159},{"c":383.01,"h":383.51,"l":382,"n":23,"o":382.2,"t":"2026-10-07T12:00:00Z","v":504,"vw":382.463819},{"c":383.51,"h":384.01,"l":383.51,"n":16,"o":384.01,"t":"2026-10-07T12:30:00Z","v":104,"vw":383.732222},{"c":381.2,"h":381.2,"l":381.2,"n":4,"o":381.2,"t":"2026-10-07T12:45:00Z","v":103,"vw":381.2},{"c":381.9,"h":382.42,"l":381.46,"n":4,"o":381.46,"t":"2026-10-07T13:00:00Z","v":255,"vw":381.822353},{"c":378.685,"h":380.13,"l":377,"n":116,"o":377,"t":"2026-10-07T13:30:00Z","v":4397,"vw":378.091695},{"c":379.06,"h":380.23,"l":378.685,"n":182,"o":378.685,"t":"2026-10-07T13:45:00Z","v":4536,"vw":379.130548},{"c":378.64,"h":380.175,"l":378.495,"n":228,"o":379.945,"t":"2026-10-07T14:00:00Z","v":3830,"vw":379.266297},{"c":379.76,"h":379.9,"l":379.05,"n":168,"o":379.9,"t":"2026-10-07T14:15:00Z","v":2153,"vw":379.603367},{"c":378.705,"h":379.805,"l":378.03,"n":192,"o":379.805,"t":"2026-10-07T14:30:00Z","v":4981,"vw":378.872593},{"c":378.735,"h":379.39,"l":378.17,"n":126,"o":378.37,"t":"2026-10-07T14:45:00Z","v":2323,"vw":378.68975},{"c":378.99,"h":380,"l":378.31,"n":344,"o":378.73,"t":"2026-10-07T15:00:00Z","v":7013,"vw":379.153752},{"c":378.71,"h":379.39,"l":378.39,"n":121,"o":379.39,"t":"2026-10-07T15:15:00Z","v":1856,"vw":378.90531},{"c":379.665,"h":379.735,"l":378.53,"n":161,"o":378.775,"t":"2026-10-07T15:30:00Z","v":2167,"vw":379.308127},{"c":379.82,"h":379.82,"l":379.05,"n":117,"o":379.05,"t":"2026-10-07T15:45:00Z","v":2125,"vw":379.600636},{"c":379.91,"h":379.92,"l":379.19,"n":129,"o":379.82,"t":"2026-10-07T16:00:00Z","v":2252,"vw":379.647116},{"c":379.83,"h":380.685,"l":379.81,"n":147,"o":380.25,"t":"2026-10-07T16:15:00Z","v":2516,"vw":380.326171},{"c":378.5,"h":380.05,"l":378.5,"n":67,"o":379.83,"t":"2026-10-07T16:30:00Z","v":16917,"vw":379.805314},{"c":378.86,"h":379.1825,"l":378.535,"n":201,"o":379.005,"t":"2026-10-07T16:45:00Z","v":2042,"vw":378.848091},{"c":379.41,"h":379.52,"l":378.5,"n":145,"o":378.885,"t":"2026-10-07T17:00:00Z","v":1668,"vw":379.166381},{"c":379.705,"h":379.705,"l":379.32,"n":87,"o":379.46,"t":"2026-10-07T17:15:00Z","v":1078,"vw":379.637283},{"c":379.96,"h":379.96,"l":379.54,"n":117,"o":379.65,"t":"2026-10-07T17:30:00Z","v":1064,"vw":379.816812},{"c":378.95,"h":379.785,"l":378.67,"n":246,"o":379.46,"t":"2026-10-07T17:45:00Z","v":4131,"vw":379.154671},{"c":378.7,"h":380.025,"l":378.7,"n":218,"o":378.72,"t":"2026-10-07T18:00:00Z","v":27444,"vw":379.270334},{"c":378.995,"h":379.11,"l":378.51,"n":134,"o":378.69,"t":"2026-10-07T18:15:00Z","v":1804,"vw":378.89201},{"c":377.1101,"h":378.72,"l":377.1101,"n":224,"o":378.72,"t":"2026-10-07T18:30:00Z","v":5598,"vw":378.139826},{"c":378.24,"h":378.5,"l":377.89,"n":167,"o":378.17,"t":"2026-10-07T18:45:00Z","v":3156,"vw":378.195263},{"c":376.755,"h":378.18,"l":376.68,"n":277,"o":378.18,"t":"2026-10-07T19:00:00Z","v":4996,"vw":377.32298},{"c":377.18,"h":377.63,"l":376.735,"n":249,"o":376.735,"t":"2026-10-07T19:15:00Z","v":4817,"vw":377.082472},{"c":376.85,"h":377.47,"l":376.57,"n":415,"o":377.21,"t":"2026-10-07T19:30:00Z","v":6549,"vw":377.06976},{"c":376.05,"h":377.005,"l":375.99,"n":1302,"o":376.86,"t":"2026-10-07T19:45:00Z","v":28486,"vw":376.45385},{"c":376.11,"h":376.11,"l":376.11,"n":31,"o":376.11,"t":"2026-10-07T20:00:00Z","v":35514,"vw":376.11},{"c":376,"h":376,"l":376,"n":6,"o":376,"t":"2026-10-07T21:45:00Z","v":304,"vw":376},{"c":370.87,"h":375.81,"l":370.87,"n":6,"o":375.81,"t":"2026-10-08T09:30:00Z","v":198,"vw":373.205273},{"c":373.5,"h":373.5,"l":373.5,"n":8,"o":373.5,"t":"2026-10-08T12:45:00Z","v":58,"vw":373.5},{"c":373.47,"h":374.81,"l":372.47,"n":130,"o":372.47,"t":"2026-10-08T13:30:00Z","v":2496,"vw":373.360835},{"c":376.94,"h":377,"l":374.83,"n":106,"o":374.83,"t":"2026-10-08T13:45:00Z","v":2371,"vw":376.275458},{"c":380.855,"h":381.29,"l":377.26,"n":139,"o":377.26,"t":"2026-10-08T14:00:00Z","v":3217,"vw":379.114078},{"c":381.54,"h":381.54,"l":380.565,"n":86,"o":380.855,"t":"2026-10-08T14:15:00Z","v":1135,"vw":381.143951},{"c":382.025,"h":382.035,"l":381.35,"n":95,"o":381.44,"t":"2026-10-08T14:30:00Z","v":1815,"vw":381.799069},{"c":383.54,"h":385.27,"l":382.165,"n":338,"o":382.87,"t":"2026-10-08T14:45:00Z","v":31497,"vw":383.12174},{"c":384.345,"h":385.12,"l":383.7725,"n":514,"o":383.79,"t":"2026-10-08T15:00:00Z","v":20242,"vw":384.437455},{"c":383.34,"h":385,"l":383.03,"n":689,"o":384.345,"t":"2026-10-08T15:15:00Z","v":36330,"vw":384.324048},{"c":382.31,"h":384.31,"l":381.725,"n":709,"o":383.36,"t":"2026-10-08T15:30:00Z","v":33691,"vw":383.27167},{"c":382.405,"h":383.06,"l":381.78,"n":181,"o":382.72,"t":"2026-10-08T15:45:00Z","v":8166,"vw":382.242558},{"c":382.07,"h":382.93,"l":382,"n":211,"o":382.43,"t":"2026-10-08T16:00:00Z","v":8984,"vw":382.323084},{"c":381.96,"h":383.335,"l":381.96,"n":294,"o":382.06,"t":"2026-10-08T16:15:00Z","v":5439,"vw":382.914579},{"c":381.74,"h":382.3025,"l":381.655,"n":189,"o":382.04,"t":"2026-10-08T16:30:00Z","v":3829,"vw":381.939311},{"c":382.51,"h":383,"l":381.69,"n":398,"o":381.76,"t":"2026-10-08T16:45:00Z","v":13534,"vw":382.233131},{"c":384.97,"h":384.97,"l":382.415,"n":131,"o":382.83,"t":"2026-10-08T17:00:00Z","v":4253,"vw":384.02347},{"c":384.055,"h":385.08,"l":383.91,"n":628,"o":384.975,"t":"2026-10-08T17:15:00Z","v":25514,"vw":384.389424},{"c":384.82,"h":384.91,"l":383.94,"n":247,"o":384.335,"t":"2026-10-08T17:30:00Z","v":11725,"vw":384.271993},{"c":383.74,"h":384.65,"l":383.74,"n":100,"o":384.645,"t":"2026-10-08T17:45:00Z","v":2676,"vw":384.318134},{"c":382.83,"h":384.445,"l":382.83,"n":159,"o":384.36,"t":"2026-10-08T18:00:00Z","v":3952,"vw":383.791576},{"c":381.96,"h":382.765,"l":380.595,"n":128,"o":382.575,"t":"2026-10-08T18:15:00Z","v":2900,"vw":381.639037},{"c":381.605,"h":381.8,"l":380.88,"n":150,"o":381.395,"t":"2026-10-08T18:30:00Z","v":2679,"vw":381.49863},{"c":380.93,"h":381.835,"l":380.87,"n":155,"o":381.61,"t":"2026-10-08T18:45:00Z","v":2612,"vw":381.515284},{"c":381.29,"h":381.59,"l":380.98,"n":112,"o":381.49,"t":"2026-10-08T19:00:00Z","v":2194,"vw":381.464598},{"c":381.19,"h":382.1,"l":381.19,"n":155,"o":381.535,"t":"2026-10-08T19:15:00Z","v":3548,"vw":381.543517},{"c":381.17,"h":381.17,"l":379.8,"n":693,"o":380.29,"t":"2026-10-08T19:30:00Z","v":17871,"vw":380.437448},{"c":380.35,"h":381.21,"l":380.17,"n":1769,"o":381.21,"t":"2026-10-08T19:45:00Z","v":39631,"vw":380.621172},{"c":380.38,"h":380.38,"l":380.38,"n":34,"o":380.38,"t":"2026-10-08T20:00:00Z","v":34784,"vw":380.38},{"c":381.2,"h":384,"l":378.03,"n":213,"o":380.31,"t":"2026-10-09T13:30:00Z","v":7450,"vw":383.164999},{"c":380.98,"h":381,"l":378.13,"n":342,"o":379.58,"t":"2026-10-09T13:45:00Z","v":6121,"vw":379.723767},{"c":380.505,"h":382.18,"l":380.01,"n":372,"o":380.97,"t":"2026-10-09T14:00:00Z","v":8784,"vw":380.877927},{"c":379.09,"h":380.525,"l":379.03,"n":171,"o":380.52,"t":"2026-10-09T14:15:00Z","v":2245,"vw":379.85632},{"c":379.7,"h":379.965,"l":378.78,"n":182,"o":379.01,"t":"2026-10-09T14:30:00Z","v":3163,"vw":379.48769},{"c":379.89,"h":380.09,"l":379.065,"n":131,"o":379.85,"t":"2026-10-09T14:45:00Z","v":1636,"vw":379.63349},{"c":380.4,"h":380.4,"l":378.99,"n":225,"o":379.86,"t":"2026-10-09T15:00:00Z","v":3972,"vw":379.761473},{"c":380.38,"h":380.58,"l":380,"n":198,"o":380.54,"t":"2026-10-09T15:15:00Z","v":4602,"vw":380.350287},{"c":379.51,"h":380.45,"l":379.26,"n":231,"o":380.45,"t":"2026-10-09T15:30:00Z","v":5813,"vw":379.895958},{"c":379.33,"h":379.94,"l":379.25,"n":245,"o":379.515,"t":"2026-10-09T15:45:00Z","v":5037,"vw":379.52027},{"c":378.54,"h":379.85,"l":378.42,"n":285,"o":379.6,"t":"2026-10-09T16:00:00Z","v":7875,"vw":379.216274},{"c":379.1,"h":379.59,"l":378.01,"n":342,"o":378.92,"t":"2026-10-09T16:15:00Z","v":13559,"vw":378.929678},{"c":378.84,"h":379.53,"l":378.7315,"n":260,"o":379.01,"t":"2026-10-09T16:30:00Z","v":6170,"vw":379.056879},{"c":379.535,"h":379.825,"l":378.79,"n":216,"o":379.25,"t":"2026-10-09T16:45:00Z","v":3849,"vw":379.471273},{"c":379.09,"h":379.75,"l":378.91,"n":178,"o":379.59,"t":"2026-10-09T17:00:00Z","v":2818,"vw":379.361484},{"c":380.19,"h":380.195,"l":379.03,"n":176,"o":379.03,"t":"2026-10-09T17:15:00Z","v":3135,"vw":379.782539},{"c":381.09,"h":381.09,"l":379.81,"n":147,"o":380.17,"t":"2026-10-09T17:30:00Z","v":3193,"vw":380.439599},{"c":381.245,"h":381.7499,"l":380.525,"n":193,"o":381,"t":"2026-10-09T17:45:00Z","v":4452,"vw":380.98882},{"c":380.99,"h":381.125,"l":380.39,"n":138,"o":381.125,"t":"2026-10-09T18:00:00Z","v":2676,"vw":380.661638},{"c":380.78,"h":380.905,"l":380.2,"n":192,"o":380.88,"t":"2026-10-09T18:15:00Z","v":2516,"vw":380.680916},{"c":379.595,"h":380.9,"l":379.59,"n":432,"o":380.605,"t":"2026-10-09T18:30:00Z","v":15829,"vw":380.498614},{"c":379.905,"h":379.905,"l":378.58,"n":320,"o":379.595,"t":"2026-10-09T18:45:00Z","v":7694,"vw":379.081913},{"c":380.12,"h":380.98,"l":379.615,"n":375,"o":380.295,"t":"2026-10-09T19:00:00Z","v":9540,"vw":380.286476},{"c":380.5725,"h":380.61,"l":379.03,"n":562,"o":380.325,"t":"2026-10-09T19:15:00Z","v":16845,"vw":379.91433},{"c":381.2,"h":381.325,"l":380.26,"n":818,"o":380.605,"t":"2026-10-09T19:30:00Z","v":26255,"vw":380.604478},{"c":381.06,"h":382.01,"l":380.305,"n":1468,"o":380.99,"t":"2026-10-09T19:45:00Z","v":35881,"vw":380.98046},{"c":381.21,"h":381.21,"l":381.21,"n":28,"o":381.21,"t":"2026-10-09T20:00:00Z","v":39901,"vw":381.21},{"c":383,"h":383,"l":383,"n":13,"o":383,"t":"2026-10-12T08:15:00Z","v":413,"vw":383},{"c":381.21,"h":381.21,"l":380.5,"n":52,"o":380.5,"t":"2026-10-12T09:30:00Z","v":887,"vw":380.780042},{"c":380.8,"h":381.81,"l":380.8,"n":23,"o":380.95,"t":"2026-10-12T11:15:00Z","v":562,"vw":381.16303},{"c":381.28,"h":381.71,"l":381.11,"n":22,"o":381.11,"t":"2026-10-12T13:00:00Z","v":759,"vw":381.298092},{"c":381.78,"h":382.72,"l":381.62,"n":20,"o":381.72,"t":"2026-10-12T13:15:00Z","v":708,"vw":381.866252},{"c":379.59,"h":382.56,"l":377.75,"n":121,"o":377.75,"t":"2026-10-12T13:30:00Z","v":3462,"vw":381.991625},{"c":381.52,"h":381.715,"l":379.485,"n":341,"o":379.59,"t":"2026-10-12T13:45:00Z","v":11288,"vw":380.597167},{"c":382.64,"h":382.64,"l":380.73,"n":69,"o":380.73,"t":"2026-10-12T14:00:00Z","v":1409,"vw":381.856765},{"c":383.66,"h":384.35,"l":382.03,"n":229,"o":382.6,"t":"2026-10-12T14:15:00Z","v":7873,"vw":383.532365},{"c":383.595,"h":383.665,"l":382.95,"n":129,"o":383.665,"t":"2026-10-12T14:30:00Z","v":3675,"vw":383.298417},{"c":382.81,"h":383.61,"l":382.4,"n":160,"o":383.61,"t":"2026-10-12T14:45:00Z","v":3682,"vw":382.988707},{"c":383.7,"h":383.7,"l":382.685,"n":135,"o":382.685,"t":"2026-10-12T15:00:00Z","v":2481,"vw":383.102271},{"c":383.95,"h":383.95,"l":383.285,"n":60,"o":383.29,"t":"2026-10-12T15:15:00Z","v":1001,"vw":383.689657},{"c":383.89,"h":383.8925,"l":383.33,"n":43,"o":383.36,"t":"2026-10-12T15:30:00Z","v":857,"vw":383.739841},{"c":383.625,"h":384.48,"l":383.4,"n":105,"o":383.4,"t":"2026-10-12T15:45:00Z","v":2530,"vw":383.931396},{"c":383.26,"h":383.795,"l":383.22,"n":94,"o":383.24,"t":"2026-10-12T16:00:00Z","v":1303,"vw":383.401294},{"c":382.435,"h":383.38,"l":382.43,"n":129,"o":383.38,"t":"2026-10-12T16:15:00Z","v":2302,"vw":382.833328},{"c":382.02,"h":383.4499,"l":382.02,"n":89,"o":382.44,"t":"2026-10-12T16:30:00Z","v":1984,"vw":382.753872},{"c":382.835,"h":382.92,"l":382.2,"n":154,"o":382.685,"t":"2026-10-12T16:45:00Z","v":1885,"vw":382.602342},{"c":382.745,"h":382.93,"l":382.05,"n":107,"o":382.05,"t":"2026-10-12T17:00:00Z","v":1707,"vw":382.681509},{"c":381.67,"h":382.6,"l":381.66,"n":90,"o":382.6,"t":"2026-10-12T17:15:00Z","v":891,"vw":382.031264},{"c":382.505,"h":382.51,"l":381.67,"n":82,"o":381.67,"t":"2026-10-12T17:30:00Z","v":1340,"vw":382.245743},{"c":382.38,"h":382.82,"l":382.095,"n":244,"o":382.23,"t":"2026-10-12T17:45:00Z","v":4335,"vw":382.534828},{"c":382.24,"h":382.77,"l":381.86,"n":62,"o":382.315,"t":"2026-10-12T18:00:00Z","v":1070,"vw":382.256544},{"c":382.09,"h":382.24,"l":382.09,"n":62,"o":382.24,"t":"2026-10-12T18:15:00Z","v":344,"vw":382.14},{"c":381.42,"h":382.03,"l":381.02,"n":200,"o":381.89,"t":"2026-10-12T18:30:00Z","v":2192,"vw":381.652937},{"c":381.17,"h":381.82,"l":381.16,"n":161,"o":381.82,"t":"2026-10-12T18:45:00Z","v":2451,"vw":381.395114},{"c":381.56,"h":381.72,"l":381.145,"n":122,"o":381.425,"t":"2026-10-12T19:00:00Z","v":2365,"vw":381.517298},{"c":381.31,"h":381.75,"l":380.67,"n":182,"o":381.56,"t":"2026-10-12T19:15:00Z","v":2434,"vw":381.334605},{"c":381.72,"h":381.795,"l":381.42,"n":252,"o":381.44,"t":"2026-10-12T19:30:00Z","v":3798,"vw":381.504038},{"c":381.57,"h":382.67,"l":381.27,"n":1378,"o":381.4,"t":"2026-10-12T19:45:00Z","v":32270,"vw":381.981139},{"c":381.87,"h":381.87,"l":381.603,"n":33,"o":381.629,"t":"2026-10-12T20:00:00Z","v":30890,"vw":381.868636},{"c":382.01,"h":382.01,"l":381.86,"n":13,"o":381.86,"t":"2026-10-13T12:00:00Z","v":415,"vw":381.88234},{"c":381.2,"h":381.2,"l":381.2,"n":11,"o":381.2,"t":"2026-10-13T12:15:00Z","v":255,"vw":381.2},{"c":381.25,"h":382.625,"l":378.5,"n":237,"o":378.5,"t":"2026-10-13T13:30:00Z","v":8586,"vw":381.79716},{"c":379.09,"h":381.07,"l":379.09,"n":149,"o":381.07,"t":"2026-10-13T13:45:00Z","v":2286,"vw":379.642095},{"c":379.775,"h":380.23,"l":378.355,"n":313,"o":379.04,"t":"2026-10-13T14:00:00Z","v":7047,"vw":379.270966},{"c":381.6,"h":382.06,"l":379.37,"n":193,"o":379.56,"t":"2026-10-13T14:15:00Z","v":5507,"vw":381.574678},{"c":381.81,"h":382.145,"l":381.42,"n":91,"o":382.135,"t":"2026-10-13T14:30:00Z","v":1420,"vw":381.901055},{"c":383.61,"h":384.47,"l":381.89,"n":463,"o":382,"t":"2026-10-13T14:45:00Z","v":30178,"vw":383.119594},{"c":383.215,"h":384.19,"l":382.76,"n":224,"o":383.61,"t":"2026-10-13T15:00:00Z","v":6451,"vw":383.548193},{"c":383.21,"h":383.51,"l":382.82,"n":185,"o":382.82,"t":"2026-10-13T15:15:00Z","v":4900,"vw":382.996161},{"c":382.335,"h":383.225,"l":381.75,"n":98,"o":383.225,"t":"2026-10-13T15:30:00Z","v":1289,"vw":382.6843},{"c":382.415,"h":382.49,"l":382.12,"n":106,"o":382.485,"t":"2026-10-13T15:45:00Z","v":1395,"vw":382.3478},{"c":381.395,"h":382.26,"l":380.73,"n":121,"o":382.26,"t":"2026-10-13T16:00:00Z","v":2677,"vw":381.468932},{"c":381.13,"h":381.7,"l":381.025,"n":105,"o":381.18,"t":"2026-10-13T16:15:00Z","v":1734,"vw":381.201339},{"c":380.52,"h":381.13,"l":380.3525,"n":142,"o":381.13,"t":"2026-10-13T16:30:00Z","v":3306,"vw":380.706347},{"c":380.52,"h":380.73,"l":380.31,"n":131,"o":380.71,"t":"2026-10-13T16:45:00Z","v":5106,"vw":380.406802},{"c":380.08,"h":380.52,"l":379.85,"n":324,"o":380.34,"t":"2026-10-13T17:00:00Z","v":9864,"vw":380.252877},{"c":380.195,"h":380.195,"l":379.09,"n":244,"o":380.045,"t":"2026-10-13T17:15:00Z","v":7969,"vw":379.655622},{"c":379.93,"h":380.34,"l":379.68,"n":245,"o":379.91,"t":"2026-10-13T17:30:00Z","v":6630,"vw":380.023473},{"c":379.46,"h":380.2,"l":379.31,"n":202,"o":380.2,"t":"2026-10-13T17:45:00Z","v":5668,"vw":379.711322},{"c":380.37,"h":380.51,"l":379.455,"n":144,"o":379.455,"t":"2026-10-13T18:00:00Z","v":3030,"vw":379.977371},{"c":380.41,"h":380.74,"l":379.98,"n":221,"o":379.98,"t":"2026-10-13T18:15:00Z","v":3575,"vw":380.431993},{"c":380.51,"h":380.93,"l":380.2,"n":243,"o":380.43,"t":"2026-10-13T18:30:00Z","v":4251,"vw":380.516056},{"c":380.695,"h":381.042,"l":380.27,"n":215,"o":380.57,"t":"2026-10-13T18:45:00Z","v":3227,"vw":380.481527},{"c":380.93,"h":381.32,"l":380.55,"n":159,"o":380.7,"t":"2026-10-13T19:00:00Z","v":3432,"vw":380.971079},{"c":380.81,"h":381.125,"l":380.415,"n":377,"o":380.93,"t":"2026-10-13T19:15:00Z","v":5951,"vw":380.709371},{"c":380.47,"h":381.44,"l":380.295,"n":727,"o":380.73,"t":"2026-10-13T19:30:00Z","v":18982,"vw":380.598867},{"c":380.595,"h":381.43,"l":379.88,"n":1751,"o":380.47,"t":"2026-10-13T19:45:00Z","v":59613,"vw":380.656809},{"c":380.5775,"h":380.69,"l":380.5775,"n":38,"o":380.69,"t":"2026-10-13T20:00:00Z","v":65888,"vw":380.655758},{"c":380.69,"h":380.69,"l":380.69,"n":5,"o":380.69,"t":"2026-10-14T08:00:00Z","v":243,"vw":380.69},{"c":382.5,"h":382.51,"l":381.1,"n":32,"o":382,"t":"2026-10-14T08:15:00Z","v":342,"vw":381.784717},{"c":381.5,"h":381.5,"l":381,"n":13,"o":381,"t":"2026-10-14T09:00:00Z","v":538,"vw":381.234879},{"c":381.01,"h":381.8,"l":379.8,"n":22,"o":379.8,"t":"2026-10-14T11:15:00Z","v":478,"vw":380.840467},{"c":380.75,"h":380.75,"l":380.4,"n":17,"o":380.4,"t":"2026-10-14T11:30:00Z","v":289,"vw":380.616332},{"c":381.63,"h":381.63,"l":380.74,"n":15,"o":380.74,"t":"2026-10-14T11:45:00Z","v":367,"vw":380.987988},{"c":381.53,"h":381.53,"l":381.53,"n":8,"o":381.53,"t":"2026-10-14T12:00:00Z","v":293,"vw":381.53},{"c":381.22,"h":381.22,"l":380.71,"n":10,"o":380.71,"t":"2026-10-14T12:15:00Z","v":563,"vw":380.961122},{"c":377.91,"h":378.88,"l":377,"n":24,"o":378.88,"t":"2026-10-14T12:30:00Z","v":397,"vw":377.997092},{"c":377.81,"h":377.81,"l":377.81,"n":13,"o":377.81,"t":"2026-10-14T13:00:00Z","v":281,"vw":377.81},{"c":382.62,"h":383.85,"l":374.98,"n":491,"o":376.86,"t":"2026-10-14T13:30:00Z","v":22755,"vw":381.577746},{"c":382.505,"h":382.77,"l":381.34,"n":145,"o":382.62,"t":"2026-10-14T13:45:00Z","v":3263,"vw":382.29167},{"c":381.72,"h":382.49,"l":379.31,"n":512,"o":382.48,"t":"2026-10-14T14:00:00Z","v":16566,"vw":380.8483},{"c":382.35,"h":382.8,"l":381.235,"n":485,"o":381.235,"t":"2026-10-14T14:15:00Z","v":11268,"vw":382.141002},{"c":384.97,"h":385.11,"l":382.57,"n":199,"o":382.57,"t":"2026-10-14T14:30:00Z","v":3065,"vw":384.203593},{"c":384.585,"h":385.28,"l":384.245,"n":299,"o":384.9975,"t":"2026-10-14T14:45:00Z","v":5671,"vw":384.773986},{"c":383.085,"h":384.79,"l":382.78,"n":266,"o":384.79,"t":"2026-10-14T15:00:00Z","v":6376,"vw":383.260684},{"c":384.31,"h":384.71,"l":383.085,"n":231,"o":383.085,"t":"2026-10-14T15:15:00Z","v":3787,"vw":383.918842},{"c":383.4,"h":384.515,"l":383.4,"n":184,"o":384.37,"t":"2026-10-14T15:30:00Z","v":3886,"vw":384.039821},{"c":381.28,"h":383.775,"l":381.28,"n":223,"o":383.53,"t":"2026-10-14T15:45:00Z","v":6139,"vw":382.203594},{"c":381.62,"h":382.22,"l":381.14,"n":474,"o":381.71,"t":"2026-10-14T16:00:00Z","v":15465,"vw":381.772951},{"c":381.615,"h":381.7,"l":379.23,"n":349,"o":380.75,"t":"2026-10-14T16:15:00Z","v":14077,"vw":380.702771},{"c":382.135,"h":382.92,"l":381.14,"n":330,"o":381.43,"t":"2026-10-14T16:30:00Z","v":17378,"vw":381.765058},{"c":382.65,"h":383.205,"l":382.145,"n":163,"o":382.145,"t":"2026-10-14T16:45:00Z","v":3655,"vw":382.699681},{"c":383.48,"h":383.49,"l":382.79,"n":96,"o":382.79,"t":"2026-10-14T17:00:00Z","v":2200,"vw":383.123813},{"c":384.22,"h":384.66,"l":382.81,"n":237,"o":382.86,"t":"2026-10-14T17:15:00Z","v":5111,"vw":383.972693},{"c":384.465,"h":385.32,"l":383.53,"n":288,"o":384.2,"t":"2026-10-14T17:30:00Z","v":8332,"vw":384.564665},{"c":383.235,"h":384.45,"l":383.12,"n":185,"o":384.45,"t":"2026-10-14T17:45:00Z","v":3651,"vw":383.489869},{"c":386.35,"h":386.515,"l":382.68,"n":253,"o":383.225,"t":"2026-10-14T18:00:00Z","v":7468,"vw":384.838369},{"c":386.92,"h":386.96,"l":385.95,"n":377,"o":386.46,"t":"2026-10-14T18:15:00Z","v":15011,"vw":386.122062},{"c":386.895,"h":388.15,"l":386.16,"n":315,"o":386.59,"t":"2026-10-14T18:30:00Z","v":5848,"vw":386.879175},{"c":386.805,"h":387.03,"l":386.21,"n":331,"o":386.55,"t":"2026-10-14T18:45:00Z","v":6488,"vw":386.710359},{"c":386.78,"h":387.08,"l":386.32,"n":282,"o":387.08,"t":"2026-10-14T19:00:00Z","v":5177,"vw":386.56479},{"c":386.72,"h":386.96,"l":386.37,"n":419,"o":386.53,"t":"2026-10-14T19:15:00Z","v":5941,"vw":386.66695},{"c":383.58,"h":387.84,"l":383.38,"n":863,"o":386.9,"t":"2026-10-14T19:30:00Z","v":27313,"vw":385.550678},{"c":384.3,"h":384.49,"l":382.53,"n":1715,"o":383.34,"t":"2026-10-14T19:45:00Z","v":35768,"vw":383.550788},{"c":383.94,"h":383.94,"l":383.94,"n":32,"o":383.94,"t":"2026-10-14T20:00:00Z","v":64537,"vw":383.94},{"c":383.96,"h":383.96,"l":383.96,"n":4,"o":383.96,"t":"2026-10-14T22:30:00Z","v":597,"vw":383.96},{"c":383.5,"h":383.5,"l":383.12,"n":11,"o":383.12,"t":"2026-10-15T08:15:00Z","v":314,"vw":383.432329},{"c":381.94,"h":382,"l":381.94,"n":13,"o":382,"t":"2026-10-15T08:30:00Z","v":179,"vw":381.98},{"c":380,"h":380,"l":379,"n":13,"o":379,"t":"2026-10-15T09:15:00Z","v":320,"vw":379.401606},{"c":379.94,"h":379.94,"l":379.94,"n":6,"o":379.94,"t":"2026-10-15T10:15:00Z","v":240,"vw":379.94},{"c":380.85,"h":380.85,"l":380.01,"n":19,"o":380.01,"t":"2026-10-15T11:00:00Z","v":268,"vw":380.180677},{"c":380,"h":380,"l":379.94,"n":8,"o":379.94,"t":"2026-10-15T11:15:00Z","v":157,"vw":379.980816},{"c":381,"h":381,"l":381,"n":1,"o":381,"t":"2026-10-15T11:30:00Z","v":64,"vw":381},{"c":381.5,"h":381.5,"l":381.5,"n":3,"o":381.5,"t":"2026-10-15T12:30:00Z","v":180,"vw":381.5},{"c":382.5,"h":382.5,"l":382.5,"n":2,"o":382.5,"t":"2026-10-15T12:45:00Z","v":100,"vw":382.5},{"c":380,"h":380,"l":380,"n":3,"o":380,"t":"2026-10-15T13:00:00Z","v":168,"vw":380},{"c":381.055,"h":387.96,"l":380.05,"n":317,"o":384.17,"t":"2026-10-15T13:30:00Z","v":9736,"vw":383.032567},{"c":383,"h":384.115,"l":380,"n":275,"o":380.04,"t":"2026-10-15T13:45:00Z","v":7303,"vw":382.429345},{"c":384.56,"h":385.44,"l":381.08,"n":317,"o":382.99,"t":"2026-10-15T14:00:00Z","v":12152,"vw":382.378236},{"c":385.35,"h":385.44,"l":384.035,"n":359,"o":384.56,"t":"2026-10-15T14:15:00Z","v":7498,"vw":384.942388},{"c":389.18,"h":389.54,"l":385.74,"n":289,"o":385.74,"t":"2026-10-15T14:30:00Z","v":6904,"vw":388.209867},{"c":388.06,"h":390.04,"l":387.82,"n":296,"o":389.04,"t":"2026-10-15T14:45:00Z","v":6264,"vw":388.657316},{"c":388.17,"h":388.46,"l":386.96,"n":286,"o":387.79,"t":"2026-10-15T15:00:00Z","v":5991,"vw":387.825875},{"c":388.05,"h":388.92,"l":387.32,"n":223,"o":387.995,"t":"2026-10-15T15:15:00Z","v":25559,"vw":387.922758},{"c":389.405,"h":389.405,"l":387.69,"n":426,"o":387.95,"t":"2026-10-15T15:30:00Z","v":9575,"vw":388.590477},{"c":387.8,"h":389.284273,"l":387.7,"n":351,"o":388.77,"t":"2026-10-15T15:45:00Z","v":8843,"vw":388.592318},{"c":388,"h":388.5399,"l":387.55,"n":250,"o":388.15,"t":"2026-10-15T16:00:00Z","v":4743,"vw":388.077949},{"c":388.4,"h":388.55,"l":386.67,"n":523,"o":388,"t":"2026-10-15T16:15:00Z","v":25183,"vw":388.007606},{"c":388.525,"h":388.525,"l":387.81,"n":189,"o":388.35,"t":"2026-10-15T16:30:00Z","v":4157,"vw":388.118268},{"c":390.12,"h":390.56,"l":388.32,"n":319,"o":388.7,"t":"2026-10-15T16:45:00Z","v":10725,"vw":389.513326},{"c":389.75,"h":390.24,"l":389.2,"n":175,"o":390.24,"t":"2026-10-15T17:00:00Z","v":5942,"vw":389.817854},{"c":390.915,"h":390.915,"l":390.125,"n":183,"o":390.125,"t":"2026-10-15T17:15:00Z","v":4491,"vw":390.543805},{"c":391.15,"h":391.44,"l":391.01,"n":89,"o":391.43,"t":"2026-10-15T17:30:00Z","v":1883,"vw":391.196612},{"c":391.55,"h":391.925,"l":390.86,"n":263,"o":391.43,"t":"2026-10-15T17:45:00Z","v":6127,"vw":391.313248},{"c":391.72,"h":392.785,"l":391.21,"n":307,"o":391.21,"t":"2026-10-15T18:00:00Z","v":13750,"vw":392.013201},{"c":392,"h":392.14,"l":391.7,"n":167,"o":391.95,"t":"2026-10-15T18:15:00Z","v":3644,"vw":391.874469},{"c":392.145,"h":392.49,"l":391.97,"n":252,"o":392,"t":"2026-10-15T18:30:00Z","v":6471,"vw":392.20744},{"c":392.36,"h":392.96,"l":391.915,"n":188,"o":392.43,"t":"2026-10-15T18:45:00Z","v":4261,"vw":392.497547},{"c":392.545,"h":392.89,"l":392.23,"n":311,"o":392.235,"t":"2026-10-15T19:00:00Z","v":7309,"vw":392.564144},{"c":392.045,"h":392.88,"l":391.96,"n":316,"o":392.545,"t":"2026-10-15T19:15:00Z","v":6910,"vw":392.540471},{"c":389.37,"h":392.04,"l":388.57,"n":556,"o":391.86,"t":"2026-10-15T19:30:00Z","v":12382,"vw":390.381175},{"c":388.74,"h":390.08,"l":387.445,"n":1887,"o":389.365,"t":"2026-10-15T19:45:00Z","v":52390,"vw":388.259935},{"c":388.42,"h":388.42,"l":388.42,"n":21,"o":388.42,"t":"2026-10-15T20:00:00Z","v":50556,"vw":388.42},{"c":388.42,"h":388.42,"l":388.42,"n":3,"o":388.42,"t":"2026-10-16T08:00:00Z","v":241,"vw":388.42},{"c":389.51,"h":389.51,"l":389.51,"n":17,"o":389.51,"t":"2026-10-16T08:15:00Z","v":251,"vw":389.51},{"c":387.6,"h":387.6,"l":387,"n":9,"o":387,"t":"2026-10-16T08:30:00Z","v":256,"vw":387.192},{"c":389,"h":389,"l":389,"n":11,"o":389,"t":"2026-10-16T08:45:00Z","v":106,"vw":389},{"c":389.1,"h":389.1,"l":389.1,"n":1,"o":389.1,"t":"2026-10-16T12:45:00Z","v":56,"vw":389.1},{"c":391.1425,"h":393.22,"l":388.29,"n":203,"o":388.29,"t":"2026-10-16T13:30:00Z","v":6449,"vw":389.782234},{"c":392.195,"h":393.66,"l":390.91,"n":433,"o":390.91,"t":"2026-10-16T13:45:00Z","v":13992,"vw":392.209389},{"c":392.47,"h":394.025,"l":391.975,"n":826,"o":392.195,"t":"2026-10-16T14:00:00Z","v":28693,"vw":393.021009},{"c":394.08,"h":395.32,"l":392.35,"n":1117,"o":392.755,"t":"2026-10-16T14:15:00Z","v":56335,"vw":394.04481},{"c":393.85,"h":394.67,"l":393.46,"n":342,"o":394.085,"t":"2026-10-16T14:30:00Z","v":16450,"vw":393.99794},{"c":393.43,"h":394.25,"l":392.95,"n":262,"o":393.65,"t":"2026-10-16T14:45:00Z","v":9238,"vw":393.696594},{"c":393.4075,"h":394.22,"l":392.78,"n":425,"o":393.93,"t":"2026-10-16T15:00:00Z","v":13523,"vw":393.276132},{"c":391.385,"h":393.6,"l":390.36,"n":482,"o":393.2975,"t":"2026-10-16T15:15:00Z","v":22438,"vw":392.047636},{"c":391,"h":392.09,"l":390.6,"n":358,"o":391.38,"t":"2026-10-16T15:30:00Z","v":7202,"vw":391.380708},{"c":390.525,"h":391.36,"l":390.5,"n":463,"o":391.1,"t":"2026-10-16T15:45:00Z","v":16946,"vw":390.919191},{"c":390.26,"h":390.72,"l":389.81,"n":363,"o":390.49,"t":"2026-10-16T16:00:00Z","v":9274,"vw":390.33953},{"c":389.715,"h":390.77,"l":389.6,"n":459,"o":390.285,"t":"2026-10-16T16:15:00Z","v":12406,"vw":390.132742},{"c":390.4,"h":390.8,"l":389.7,"n":240,"o":389.7,"t":"2026-10-16T16:30:00Z","v":4776,"vw":390.408658},{"c":389.205,"h":390.45,"l":389.08,"n":307,"o":390.45,"t":"2026-10-16T16:45:00Z","v":6847,"vw":389.819788},{"c":389.4,"h":389.645,"l":388.36,"n":378,"o":389.29,"t":"2026-10-16T17:00:00Z","v":10963,"vw":389.069656},{"c":389.66,"h":390.775,"l":389.28,"n":554,"o":389.4,"t":"2026-10-16T17:15:00Z","v":9706,"vw":389.751373},{"c":389.985,"h":390.69,"l":388.6,"n":246,"o":389.52,"t":"2026-10-16T17:30:00Z","v":14254,"vw":389.36786},{"c":390.28,"h":390.545,"l":389.715,"n":182,"o":390.17,"t":"2026-10-16T17:45:00Z","v":2602,"vw":390.143577},{"c":389.98,"h":389.98,"l":389.06,"n":159,"o":389.73,"t":"2026-10-16T18:00:00Z","v":2062,"vw":389.562959},{"c":389.575,"h":390.02,"l":388.25,"n":292,"o":390.02,"t":"2026-10-16T18:15:00Z","v":12511,"vw":388.899201},{"c":389.95,"h":390.25,"l":389.32,"n":299,"o":389.32,"t":"2026-10-16T18:30:00Z","v":10212,"vw":389.767996},{"c":389.8025,"h":390.27,"l":389.06,"n":326,"o":390.01,"t":"2026-10-16T18:45:00Z","v":7553,"vw":389.570991},{"c":391.71,"h":392.11,"l":389.68,"n":712,"o":389.835,"t":"2026-10-16T19:00:00Z","v":20962,"vw":391.086079},{"c":392.365,"h":392.84,"l":391.86,"n":370,"o":391.965,"t":"2026-10-16T19:15:00Z","v":7294,"vw":392.406625},{"c":390.42,"h":392.74,"l":390.17,"n":556,"o":392.4,"t":"2026-10-16T19:30:00Z","v":8316,"vw":391.543973},{"c":390.49,"h":391.95,"l":390.16,"n":1589,"o":390.165,"t":"2026-10-16T19:45:00Z","v":35085,"vw":390.815096},{"c":390.26,"h":390.26,"l":390.26,"n":32,"o":390.26,"t":"2026-10-16T20:00:00Z","v":43060,"vw":390.26},{"c":392,"h":392,"l":392,"n":6,"o":392,"t":"2026-10-19T09:00:00Z","v":101,"vw":392},{"c":387.18,"h":390.085,"l":383.09,"n":214,"o":389.74,"t":"2026-10-19T13:30:00Z","v":3722,"vw":388.172856},{"c":386.42,"h":388.497,"l":386.42,"n":125,"o":387.407,"t":"2026-10-19T13:45:00Z","v":5313,"vw":387.771226},{"c":385.86,"h":386.265,"l":385.2,"n":103,"o":386.265,"t":"2026-10-19T14:00:00Z","v":2447,"vw":385.663582},{"c":384.68,"h":385.74,"l":384.18,"n":105,"o":385.74,"t":"2026-10-19T14:15:00Z","v":2232,"vw":385.358049},{"c":384.54,"h":385.04,"l":384.09,"n":129,"o":384.09,"t":"2026-10-19T14:30:00Z","v":3544,"vw":384.536506},{"c":384.945,"h":385.3,"l":384.1,"n":237,"o":384.505,"t":"2026-10-19T14:45:00Z","v":8466,"vw":384.273346},{"c":384.56,"h":385.255,"l":384.56,"n":136,"o":385.255,"t":"2026-10-19T15:00:00Z","v":2331,"vw":384.829592},{"c":385.17,"h":385.17,"l":384.535,"n":113,"o":384.56,"t":"2026-10-19T15:15:00Z","v":1626,"vw":384.927231},{"c":384.825,"h":385.52,"l":384.48,"n":226,"o":385.245,"t":"2026-10-19T15:30:00Z","v":7133,"vw":385.154959},{"c":386.25,"h":386.37,"l":385.23,"n":186,"o":385.27,"t":"2026-10-19T15:45:00Z","v":7204,"vw":385.829525},{"c":385.74,"h":386.02,"l":385.19,"n":124,"o":386.015,"t":"2026-10-19T16:00:00Z","v":1951,"vw":385.744426},{"c":386.135,"h":386.69,"l":385.735,"n":423,"o":385.735,"t":"2026-10-19T16:15:00Z","v":21880,"vw":386.245893},{"c":385.19,"h":386.18,"l":385.02,"n":135,"o":386.18,"t":"2026-10-19T16:30:00Z","v":4155,"vw":385.517859},{"c":385.245,"h":385.91,"l":385.2,"n":48,"o":385.255,"t":"2026-10-19T16:45:00Z","v":1309,"vw":385.338344},{"c":385.2,"h":385.6,"l":384.68,"n":422,"o":385.255,"t":"2026-10-19T17:00:00Z","v":12608,"vw":384.957776},{"c":385.4,"h":385.6,"l":385.04,"n":272,"o":385.185,"t":"2026-10-19T17:15:00Z","v":7064,"vw":385.446282},{"c":385.695,"h":385.885,"l":385.24,"n":251,"o":385.6,"t":"2026-10-19T17:30:00Z","v":10185,"vw":385.560342},{"c":385.935,"h":386.37,"l":385.22,"n":317,"o":385.6875,"t":"2026-10-19T17:45:00Z","v":15356,"vw":385.923727},{"c":386.61,"h":387.16,"l":385.865,"n":202,"o":386.085,"t":"2026-10-19T18:00:00Z","v":8702,"vw":386.26615},{"c":386.57,"h":386.855,"l":386.34,"n":179,"o":386.855,"t":"2026-10-19T18:15:00Z","v":4700,"vw":386.659626},{"c":386.395,"h":386.68,"l":386.255,"n":117,"o":386.57,"t":"2026-10-19T18:30:00Z","v":1747,"vw":386.484251},{"c":386.52,"h":386.94,"l":386.39,"n":154,"o":386.435,"t":"2026-10-19T18:45:00Z","v":2167,"vw":386.683786},{"c":387.46,"h":387.46,"l":386.5705,"n":208,"o":387.03,"t":"2026-10-19T19:00:00Z","v":2864,"vw":386.993225},{"c":388.12,"h":388.13,"l":387.295,"n":381,"o":387.46,"t":"2026-10-19T19:15:00Z","v":7643,"vw":387.53445},{"c":386.3,"h":388.59,"l":386.3,"n":610,"o":387.89,"t":"2026-10-19T19:30:00Z","v":10893,"vw":387.828033},{"c":383.97,"h":386.685,"l":383.6,"n":1440,"o":386.685,"t":"2026-10-19T19:45:00Z","v":34489,"vw":384.651479},{"c":383.95,"h":383.95,"l":383.95,"n":21,"o":383.95,"t":"2026-10-19T20:00:00Z","v":30472,"vw":383.95},{"c":383.97,"h":383.97,"l":383.96,"n":9,"o":383.96,"t":"2026-10-19T23:45:00Z","v":603,"vw":383.965},{"c":387.57,"h":387.68,"l":383.62,"n":215,"o":383.77,"t":"2026-10-20T13:30:00Z","v":12595,"vw":385.004516},{"c":385.26,"h":387.14,"l":382.93,"n":478,"o":386.665,"t":"2026-10-20T13:45:00Z","v":36449,"vw":384.867559},{"c":386,"h":387.95,"l":383.07,"n":486,"o":383.5,"t":"2026-10-20T14:00:00Z","v":24120,"vw":385.524583},{"c":387.82,"h":387.82,"l":385.22,"n":239,"o":386.2,"t":"2026-10-20T14:15:00Z","v":6945,"vw":386.052961},{"c":391.135,"h":391.2025,"l":388.23,"n":286,"o":388.23,"t":"2026-10-20T14:30:00Z","v":15167,"vw":389.053769},{"c":391.285,"h":391.285,"l":389.44,"n":230,"o":389.44,"t":"2026-10-20T14:45:00Z","v":6166,"vw":390.219513},{"c":388.995,"h":390.65,"l":388.995,"n":377,"o":390.23,"t":"2026-10-20T15:00:00Z","v":13351,"vw":389.970969},{"c":389.41,"h":389.78,"l":388.6714,"n":174,"o":389,"t":"2026-10-20T15:15:00Z","v":3165,"vw":389.073759},{"c":389.83,"h":389.83,"l":387.955,"n":223,"o":389.42,"t":"2026-10-20T15:30:00Z","v":4568,"vw":388.536656},{"c":389.415,"h":390.16,"l":389.04,"n":320,"o":389.89,"t":"2026-10-20T15:45:00Z","v":14464,"vw":389.518335},{"c":390.03,"h":390.475,"l":389.32,"n":308,"o":390.02,"t":"2026-10-20T16:00:00Z","v":8593,"vw":389.845829},{"c":389.96,"h":390.065,"l":388.48,"n":439,"o":390.035,"t":"2026-10-20T16:15:00Z","v":20097,"vw":389.139536},{"c":389.005,"h":389.96,"l":389.005,"n":84,"o":389.96,"t":"2026-10-20T16:30:00Z","v":1584,"vw":389.44515},{"c":387.89,"h":389.15,"l":387.89,"n":137,"o":389,"t":"2026-10-20T16:45:00Z","v":2685,"vw":388.697889},{"c":388.45,"h":388.56,"l":388.27,"n":188,"o":388.33,"t":"2026-10-20T17:00:00Z","v":4246,"vw":388.387334},{"c":388.75,"h":388.75,"l":387.61,"n":196,"o":388.13,"t":"2026-10-20T17:15:00Z","v":4719,"vw":388.344759},{"c":387.925,"h":388.74,"l":387.88,"n":134,"o":388.71,"t":"2026-10-20T17:30:00Z","v":1765,"vw":388.459314},{"c":387.03,"h":387.945,"l":387.03,"n":98,"o":387.945,"t":"2026-10-20T17:45:00Z","v":3187,"vw":387.231373},{"c":387,"h":387.53,"l":386.9,"n":153,"o":386.9,"t":"2026-10-20T18:00:00Z","v":2921,"vw":387.225614},{"c":387.59,"h":387.59,"l":386.55,"n":185,"o":387.13,"t":"2026-10-20T18:15:00Z","v":4847,"vw":387.026699},{"c":386.84,"h":387.28,"l":386.55,"n":175,"o":386.94,"t":"2026-10-20T18:30:00Z","v":4323,"vw":386.808641},{"c":387.43,"h":387.65,"l":386.71,"n":197,"o":387.04,"t":"2026-10-20T18:45:00Z","v":5565,"vw":387.224391},{"c":387.21,"h":387.8,"l":386.8,"n":276,"o":387.66,"t":"2026-10-20T19:00:00Z","v":8520,"vw":387.243576},{"c":387.675,"h":388.145,"l":387.23,"n":474,"o":387.23,"t":"2026-10-20T19:15:00Z","v":13758,"vw":387.670143},{"c":388.385,"h":388.84,"l":387.035,"n":706,"o":387.93,"t":"2026-10-20T19:30:00Z","v":19094,"vw":387.997987},{"c":390.66,"h":390.96,"l":387.93,"n":2055,"o":388.48,"t":"2026-10-20T19:45:00Z","v":54963,"vw":389.798454},{"c":389.16,"h":390.55,"l":389.16,"n":30,"o":390.55,"t":"2026-10-20T20:00:00Z","v":53894,"vw":390.545442},{"c":390.3,"h":390.6,"l":390.3,"n":19,"o":390.6,"t":"2026-10-20T20:30:00Z","v":613,"vw":390.45},{"c":393.3,"h":393.3,"l":389.6,"n":3,"o":389.6,"t":"2026-10-21T13:00:00Z","v":181,"vw":391.45},{"c":391.815,"h":394.79,"l":387.44,"n":585,"o":394.5,"t":"2026-10-21T13:30:00Z","v":18945,"vw":390.808632},{"c":391.365,"h":394.67,"l":391.365,"n":536,"o":391.78,"t":"2026-10-21T13:45:00Z","v":15908,"vw":393.055527},{"c":390.91,"h":391.635,"l":387.87,"n":624,"o":391.37,"t":"2026-10-21T14:00:00Z","v":23275,"vw":389.546179},{"c":390.95,"h":391.15,"l":390.51,"n":101,"o":390.765,"t":"2026-10-21T14:15:00Z","v":1944,"vw":390.709619},{"c":391.41,"h":391.69,"l":390.95,"n":240,"o":390.97,"t":"2026-10-21T14:30:00Z","v":6381,"vw":391.176752},{"c":391.805,"h":392.205,"l":391.13,"n":169,"o":391.41,"t":"2026-10-21T14:45:00Z","v":4199,"vw":391.567319},{"c":392.63,"h":393.06,"l":391.65,"n":316,"o":391.99,"t":"2026-10-21T15:00:00Z","v":11267,"vw":392.540464},{"c":393,"h":393.75,"l":392.19,"n":251,"o":392.65,"t":"2026-10-21T15:15:00Z","v":4909,"vw":393.059393},{"c":393.265,"h":393.46,"l":392.09,"n":171,"o":392.73,"t":"2026-10-21T15:30:00Z","v":15236,"vw":392.621386},{"c":392.615,"h":393.185,"l":391.83,"n":86,"o":393.185,"t":"2026-10-21T15:45:00Z","v":1484,"vw":392.590208},{"c":391.78,"h":392.99,"l":391.57,"n":332,"o":392.85,"t":"2026-10-21T16:00:00Z","v":11350,"vw":392.367539},{"c":392.61,"h":393.09,"l":391.92,"n":171,"o":392.015,"t":"2026-10-21T16:15:00Z","v":2406,"vw":392.653162},{"c":392.28,"h":393.43,"l":392,"n":188,"o":393.05,"t":"2026-10-21T16:30:00Z","v":3728,"vw":392.665471},{"c":391.1,"h":392.315,"l":391.1,"n":130,"o":392.19,"t":"2026-10-21T16:45:00Z","v":2452,"vw":392.086711},{"c":390.64,"h":391.45,"l":389.915,"n":185,"o":390.52,"t":"2026-10-21T17:00:00Z","v":5652,"vw":390.569656},{"c":390.28,"h":390.5,"l":389.83,"n":140,"o":390.5,"t":"2026-10-21T17:15:00Z","v":2670,"vw":390.166241},{"c":389.97,"h":390.7,"l":389.44,"n":165,"o":390.22,"t":"2026-10-21T17:30:00Z","v":3941,"vw":390.374185},{"c":391.125,"h":391.125,"l":389.97,"n":162,"o":389.97,"t":"2026-10-21T17:45:00Z","v":2975,"vw":390.638068},{"c":391.33,"h":391.33,"l":390.72,"n":106,"o":391.005,"t":"2026-10-21T18:00:00Z","v":1610,"vw":391.008119},{"c":391.225,"h":391.69,"l":391.02,"n":154,"o":391.095,"t":"2026-10-21T18:15:00Z","v":1710,"vw":391.414748},{"c":392.06,"h":392.175,"l":391.225,"n":258,"o":391.225,"t":"2026-10-21T18:30:00Z","v":6137,"vw":391.894679},{"c":390.635,"h":392.07,"l":390.59,"n":178,"o":392.07,"t":"2026-10-21T18:45:00Z","v":2655,"vw":391.301906},{"c":390.08,"h":390.41,"l":388.6,"n":971,"o":390.41,"t":"2026-10-21T19:00:00Z","v":34793,"vw":389.630573},{"c":390,"h":390.47,"l":389.29,"n":980,"o":390.08,"t":"2026-10-21T19:15:00Z","v":95103,"vw":389.972742},{"c":390.04,"h":390.04,"l":389.08,"n":447,"o":389.85,"t":"2026-10-21T19:30:00Z","v":11767,"vw":389.521215},{"c":388.32,"h":389.89,"l":387.9,"n":1952,"o":389.89,"t":"2026-10-21T19:45:00Z","v":45475,"vw":388.470816},{"c":388.38,"h":388.38,"l":387.942,"n":26,"o":387.942,"t":"2026-10-21T20:00:00Z","v":44657,"vw":388.378965},{"c":387.5,"h":387.5,"l":387.5,"n":6,"o":387.5,"t":"2026-10-22T08:00:00Z","v":504,"vw":387.5},{"c":386.51,"h":386.51,"l":385,"n":24,"o":385.91,"t":"2026-10-22T11:30:00Z","v":561,"vw":385.702315},{"c":384.5,"h":384.5,"l":384.5,"n":15,"o":384.5,"t":"2026-10-22T13:15:00Z","v":326,"vw":384.5},{"c":385.5,"h":388.925,"l":384.59,"n":165,"o":384.59,"t":"2026-10-22T13:30:00Z","v":5122,"vw":385.93735},{"c":382.985,"h":386.84,"l":382.39,"n":360,"o":386.465,"t":"2026-10-22T13:45:00Z","v":8482,"vw":384.434196},{"c":380.11,"h":383.145,"l":379.95,"n":414,"o":382.77,"t":"2026-10-22T14:00:00Z","v":11807,"vw":381.135809},{"c":374.31,"h":380,"l":374.31,"n":309,"o":380,"t":"2026-10-22T14:15:00Z","v":6446,"vw":376.945856},{"c":374.82,"h":375.56,"l":373.32,"n":397,"o":374.15,"t":"2026-10-22T14:30:00Z","v":11143,"vw":374.38184},{"c":373.65,"h":374.82,"l":373.2201,"n":223,"o":374.82,"t":"2026-10-22T14:45:00Z","v":5130,"vw":374.01484},{"c":370.02,"h":374.38,"l":370.02,"n":621,"o":373.67,"t":"2026-10-22T15:00:00Z","v":16594,"vw":372.676477},{"c":368.185,"h":372.14,"l":368.185,"n":462,"o":370.82,"t":"2026-10-22T15:15:00Z","v":14839,"vw":370.412867},{"c":367.66,"h":369.0901,"l":367.66,"n":212,"o":368.23,"t":"2026-10-22T15:30:00Z","v":4115,"vw":368.503136},{"c":367.58,"h":369.82,"l":367,"n":252,"o":368.545,"t":"2026-10-22T15:45:00Z","v":8037,"vw":368.679609},{"c":370.1675,"h":370.3,"l":368.09,"n":267,"o":368.455,"t":"2026-10-22T16:00:00Z","v":13558,"vw":369.453993},{"c":369.205,"h":370.37,"l":369.01,"n":285,"o":370,"t":"2026-10-22T16:15:00Z","v":15456,"vw":369.885206},{"c":367.31,"h":368.32,"l":367.31,"n":200,"o":368.1,"t":"2026-10-22T16:30:00Z","v":3725,"vw":367.892303},{"c":366.35,"h":366.965,"l":366.25,"n":125,"o":366.9,"t":"2026-10-22T16:45:00Z","v":1893,"vw":366.592346},{"c":366.765,"h":366.765,"l":365.91,"n":344,"o":366.71,"t":"2026-10-22T17:00:00Z","v":8338,"vw":366.31819},{"c":367.25,"h":367.79,"l":365.705,"n":381,"o":366.98,"t":"2026-10-22T17:15:00Z","v":13355,"vw":366.362213},{"c":368.46,"h":368.95,"l":367.15,"n":155,"o":367.27,"t":"2026-10-22T17:30:00Z","v":4742,"vw":368.050466},{"c":367.7,"h":368.7,"l":365.99,"n":381,"o":368.7,"t":"2026-10-22T17:45:00Z","v":19523,"vw":367.10441},{"c":365.18,"h":368.96,"l":364.35,"n":1404,"o":367.53,"t":"2026-10-22T18:00:00Z","v":68249,"vw":365.649321},{"c":365.99,"h":366.34,"l":364.94,"n":464,"o":365.47,"t":"2026-10-22T18:15:00Z","v":12989,"vw":365.796367},{"c":366.915,"h":367.56,"l":365.62,"n":379,"o":366.34,"t":"2026-10-22T18:30:00Z","v":7563,"vw":366.609443},{"c":367.595,"h":367.82,"l":366.75,"n":420,"o":366.855,"t":"2026-10-22T18:45:00Z","v":9492,"vw":367.364125},{"c":368.06,"h":368.47,"l":366.47,"n":431,"o":367.585,"t":"2026-10-22T19:00:00Z","v":13020,"vw":367.658362},{"c":368.29,"h":368.66,"l":367.285,"n":442,"o":367.915,"t":"2026-10-22T19:15:00Z","v":10616,"vw":368.066461},{"c":369.595,"h":369.81,"l":367.44,"n":827,"o":368.12,"t":"2026-10-22T19:30:00Z","v":19333,"vw":368.540315},{"c":371.43,"h":371.43,"l":368.93,"n":2222,"o":369.41,"t":"2026-10-22T19:45:00Z","v":60448,"vw":370.508625},{"c":371.05,"h":371.372,"l":371.05,"n":55,"o":371.372,"t":"2026-10-22T20:00:00Z","v":56587,"vw":371.05068}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-02-19"],"surface":{"curve":{"call":[{"delta":0.1,"premium":2.45,"strike":455.38840646509885,"iv":0.5280235421757893,"gamma":0.003196630296459835,"theta":-0.17179926707823912,"vega":0.18286515532263253,"rho":0.02617873287083936,"breakevenPct":23.389949188815216},{"delta":0.15,"premium":4.276719230767348,"strike":442.9059447348841,"iv":0.5525543810533754,"gamma":0.003971110995208822,"theta":-0.2380032266497532,"vega":0.241588387655329,"rho":0.03905837795174753,"breakevenPct":20.518168431653795},{"delta":0.2,"premium":5.08494623655914,"strike":419.06810035842295,"iv":0.463131899641577,"gamma":0.005802508960573477,"theta":-0.24104336917562724,"vega":0.29268064516129033,"rho":0.0524423932444751,"breakevenPct":14.311560866455213},{"delta":0.25,"premium":6.099031690140844,"strike":405.65140845070425,"iv":0.4136420774647887,"gamma":0.007321830985915493,"theta":-0.2451232394366197,"vega":0.33103345070422535,"rho":0.06582357271097052,"breakevenPct":10.968990740020232},{"delta":0.3,"premium":7.521330589849107,"strike":397.5445816186557,"iv":0.39964142661179697,"gamma":0.008294650205761317,"theta":-0.2605460905349794,"vega":0.36216406035665294,"rho":0.07907202713965575,"breakevenPct":9.167473981540171},{"delta":0.35,"premium":9.047393689986283,"strike":390.6858710562414,"iv":0.38942194787379975,"gamma":0.009117695473251029,"theta":-0.27268600823045264,"vega":0.3869240054869685,"rho":0.09231352052442707,"breakevenPct":7.7302963876102115},{"delta":0.4,"premium":10.873140954495007,"strike":385.00554938956714,"iv":0.38565305216426193,"gamma":0.0095496115427303,"theta":-0.28159145394006657,"vega":0.4013367369589345,"rho":0.1054408901752871,"breakevenPct":6.691467549942632},{"delta":0.45,"premium":12.744207317073172,"strike":379.5020325203252,"iv":0.3821829268292683,"gamma":0.009919918699186993,"theta":-0.2890061991869919,"vega":0.41337469512195124,"rho":0.11855176939267684,"breakevenPct":5.712502314350726},{"delta":0.5,"premium":14.725914634146344,"strike":374.4207317073171,"iv":0.3748658536585366,"gamma":0.010123170731707317,"theta":-0.28600823170731704,"vega":0.41413689024390243,"rho":0.1316275808879307,"breakevenPct":4.877144951209648},{"delta":0.55,"premium":16.83581488933602,"strike":369.3460764587525,"iv":0.36913430583501006,"gamma":0.010241146881287726,"theta":-0.28302072434607645,"vega":0.4131913480885312,"rho":0.14463057359437698,"breakevenPct":4.078127300387686},{"delta":0.6,"premium":19.803621730382293,"strike":364.3158953722334,"iv":0.3740135814889336,"gamma":0.009788430583501007,"theta":-0.2801032193158954,"vega":0.40081710261569414,"rho":0.15714624056034154,"breakevenPct":3.522306185855193},{"delta":0.65,"premium":23.019225967540574,"strike":359.1136079900125,"iv":0.38089463171036203,"gamma":0.009258177278401997,"theta":-0.27713021223470663,"vega":0.38665443196004995,"rho":0.16949344529964933,"breakevenPct":2.9868842359663295},{"delta":0.7,"premium":27.732084893882643,"strike":352.87141073657926,"iv":0.399870911360799,"gamma":0.008259425717852684,"theta":-0.27382184769038703,"vega":0.3616856429463171,"rho":0.18082275855676308,"breakevenPct":2.5747192104734946},{"delta":0.75,"premium":32.21617647058824,"strike":346.69117647058823,"iv":0.4059198529411765,"gamma":0.007402941176470588,"theta":-0.2574433823529412,"vega":0.3298507352941176,"rho":0.1922803052781158,"breakevenPct":2.1175994990369045},{"delta":0.8,"premium":36.50539215686275,"strike":340.5637254901961,"iv":0.40095661764705887,"gamma":0.006667647058823528,"theta":-0.22993112745098035,"vega":0.29216691176470583,"rho":0.20384708791344983,"breakevenPct":1.6221850551297097},{"delta":0.85,"premium":41.753103448275866,"strike":333.73793103448276,"iv":0.39142,"gamma":0.005598068965517242,"theta":-0.19252027586206896,"vega":0.24110827586206898,"rho":0.21472472080781568,"breakevenPct":1.1968830299847963},{"delta":0.9,"premium":50.75446685878963,"strike":323.4005763688761,"iv":0.4048743515850144,"gamma":0.004142074927953891,"theta":-0.15751123919308357,"vega":0.18273861671469743,"rho":0.2227571550038373,"breakevenPct":0.8368260955843342}],"put":[{"delta":0.1,"premium":2.779986434952483,"strike":311.59029607206014,"iv":0.5229520704744938,"gamma":0.0031955344822980087,"theta":-0.16065650639013027,"vega":0.182005927015892,"rho":-0.032709236108513784,"breakevenPct":16.773936225008036},{"delta":0.15,"premium":4.205102040816326,"strike":325.81632653061223,"iv":0.48764183673469386,"gamma":0.004639795918367347,"theta":-0.19811326530612244,"vega":0.24376530612244898,"rho":-0.04864490121475281,"breakevenPct":13.324019811401186},{"delta":0.2,"premium":5.293220338983051,"strike":338.64406779661016,"iv":0.42749661016949153,"gamma":0.006223728813559323,"theta":-0.20655593220338983,"vega":0.29219830508474576,"rho":-0.06473759523718153,"breakevenPct":10.160127352748388},{"delta":0.25,"premium":7.171446862996159,"strike":345.48015364916773,"iv":0.42800729833546736,"gamma":0.007002816901408451,"theta":-0.23285224071702942,"vega":0.32989846350832264,"rho":-0.08118487463977318,"breakevenPct":8.823957206260191},{"delta":0.3,"premium":9.20938995215311,"strike":351.75837320574163,"iv":0.4311285885167464,"gamma":0.00764066985645933,"theta":-0.256306937799043,"vega":0.3621928229665072,"rho":-0.097719276518307,"breakevenPct":7.68117955704393},{"delta":0.35,"premium":11.452212918660287,"strike":357.7392344497608,"iv":0.4319061004784689,"gamma":0.008119138755980861,"theta":-0.2719767942583732,"vega":0.3856377990430622,"rho":-0.11438329988749421,"breakevenPct":6.673757840964707},{"delta":0.4,"premium":13.275199543899658,"strike":363.5461801596351,"iv":0.41645496009122,"gamma":0.008831927023945267,"theta":-0.27066579247434436,"vega":0.40169874572405934,"rho":-0.13077443928552632,"breakevenPct":5.6000591252565854},{"delta":0.45,"premium":14.843044469783354,"strike":369.2474344355758,"iv":0.3911413911060433,"gamma":0.009687115165336374,"theta":-0.25903523375142534,"vega":0.41327229190421894,"rho":-0.1469997424438532,"breakevenPct":4.486082747394569},{"delta":0.5,"premium":18.58831242873432,"strike":374.9486887115165,"iv":0.4078916761687571,"gamma":0.009305131128848346,"theta":-0.2697232611174458,"vega":0.41475051311288486,"rho":-0.16456338123853212,"breakevenPct":3.958933760198841},{"delta":0.55,"premium":22.487321792260694,"strike":380.58044806517313,"iv":0.42639745417515273,"gamma":0.008817413441955194,"theta":-0.27954735234215883,"vega":0.4132837067209776,"rho":-0.18221420630753055,"breakevenPct":3.4919481814007742},{"delta":0.6,"premium":25.007688391038695,"strike":385.67209775967416,"iv":0.40883126272912423,"gamma":0.008970162932790224,"theta":-0.2562785132382892,"vega":0.4008600814663951,"rho":-0.19896084955655785,"breakevenPct":2.7989733543631736},{"delta":0.65,"premium":27.761078546307154,"strike":390.87924970691677,"iv":0.3932669402110199,"gamma":0.00902086752637749,"theta":-0.23318522860492377,"vega":0.3865104337631887,"rho":-0.2158602884210066,"breakevenPct":2.1376711600566973},{"delta":0.7,"premium":31.83493552168816,"strike":396.7409144196952,"iv":0.38904654161781943,"gamma":0.008493317702227433,"theta":-0.21108675263774912,"vega":0.36124665885111373,"rho":-0.23362556910617654,"breakevenPct":1.655847217893272},{"delta":0.75,"premium":38.59933184855234,"strike":404.9443207126949,"iv":0.40553786191536745,"gamma":0.007507795100222718,"theta":-0.19721781737193764,"vega":0.3315265033407573,"rho":-0.25334990754031134,"breakevenPct":1.2680261786437081},{"delta":0.8,"premium":48.12995824634656,"strike":415.69937369519835,"iv":0.4320951983298539,"gamma":0.006173068893528183,"theta":-0.18004070981210854,"vega":0.29173361169102296,"rho":-0.27513185818727925,"breakevenPct":0.9380365317742203},{"delta":0.85,"premium":61.362852112676045,"strike":430.17605633802816,"iv":0.4658816901408451,"gamma":0.0047859154929577475,"theta":-0.15540387323943666,"vega":0.24382605633802823,"rho":-0.2997918065607712,"breakevenPct":0.6028286685481441},{"delta":0.9,"premium":82.92842323651452,"strike":452.9875518672199,"iv":0.5133962655601659,"gamma":0.003220746887966805,"theta":-0.11724771784232367,"vega":0.1831410788381743,"rho":-0.3309964883950762,"breakevenPct":0.2670452416910385}]},"raw":{"call":[{"delta":0.1,"premium":2.45,"strike":455.38840646509885,"iv":0.5280235421757893,"gamma":0.003196630296459835,"theta":-0.17179926707823912,"vega":0.18286515532263253,"rho":0.02617873287083936,"breakevenPct":23.389949188815216},{"delta":0.15,"premium":4.276719230767348,"strike":442.9059447348841,"iv":0.5525543810533754,"gamma":0.003971110995208822,"theta":-0.2380032266497532,"vega":0.241588387655329,"rho":0.03905837795174753,"breakevenPct":20.518168431653795},{"delta":0.2,"premium":5.08494623655914,"strike":419.06810035842295,"iv":0.463131899641577,"gamma":0.005802508960573477,"theta":-0.24104336917562724,"vega":0.29268064516129033,"rho":0.0524423932444751,"breakevenPct":14.311560866455213},{"delta":0.25,"premium":6.099031690140844,"strike":405.65140845070425,"iv":0.4136420774647887,"gamma":0.007321830985915493,"theta":-0.2451232394366197,"vega":0.33103345070422535,"rho":0.06582357271097052,"breakevenPct":10.968990740020232},{"delta":0.3,"premium":7.521330589849107,"strike":397.5445816186557,"iv":0.39964142661179697,"gamma":0.008294650205761317,"theta":-0.2605460905349794,"vega":0.36216406035665294,"rho":0.07907202713965575,"breakevenPct":9.167473981540171},{"delta":0.35,"premium":9.047393689986283,"strike":390.6858710562414,"iv":0.38942194787379975,"gamma":0.009117695473251029,"theta":-0.27268600823045264,"vega":0.3869240054869685,"rho":0.09231352052442707,"breakevenPct":7.7302963876102115},{"delta":0.4,"premium":10.873140954495007,"strike":385.00554938956714,"iv":0.38565305216426193,"gamma":0.0095496115427303,"theta":-0.28159145394006657,"vega":0.4013367369589345,"rho":0.1054408901752871,"breakevenPct":6.691467549942632},{"delta":0.45,"premium":12.744207317073172,"strike":379.5020325203252,"iv":0.3821829268292683,"gamma":0.009919918699186993,"theta":-0.2890061991869919,"vega":0.41337469512195124,"rho":0.11855176939267684,"breakevenPct":5.712502314350726},{"delta":0.5,"premium":14.725914634146344,"strike":374.4207317073171,"iv":0.3748658536585366,"gamma":0.010123170731707317,"theta":-0.28600823170731704,"vega":0.41413689024390243,"rho":0.1316275808879307,"breakevenPct":4.877144951209648},{"delta":0.55,"premium":16.83581488933602,"strike":369.3460764587525,"iv":0.36913430583501006,"gamma":0.010241146881287726,"theta":-0.28302072434607645,"vega":0.4131913480885312,"rho":0.14463057359437698,"breakevenPct":4.078127300387686},{"delta":0.6,"premium":19.803621730382293,"strike":364.3158953722334,"iv":0.3740135814889336,"gamma":0.009788430583501007,"theta":-0.2801032193158954,"vega":0.40081710261569414,"rho":0.15714624056034154,"breakevenPct":3.522306185855193},{"delta":0.65,"premium":23.019225967540574,"strike":359.1136079900125,"iv":0.38089463171036203,"gamma":0.009258177278401997,"theta":-0.27713021223470663,"vega":0.38665443196004995,"rho":0.16949344529964933,"breakevenPct":2.9868842359663295},{"delta":0.7,"premium":27.732084893882643,"strike":352.87141073657926,"iv":0.399870911360799,"gamma":0.008259425717852684,"theta":-0.27382184769038703,"vega":0.3616856429463171,"rho":0.18082275855676308,"breakevenPct":2.5747192104734946},{"delta":0.75,"premium":32.21617647058824,"strike":346.69117647058823,"iv":0.4059198529411765,"gamma":0.007402941176470588,"theta":-0.2574433823529412,"vega":0.3298507352941176,"rho":0.1922803052781158,"breakevenPct":2.1175994990369045},{"delta":0.8,"premium":36.50539215686275,"strike":340.5637254901961,"iv":0.40095661764705887,"gamma":0.006667647058823528,"theta":-0.22993112745098035,"vega":0.29216691176470583,"rho":0.20384708791344983,"breakevenPct":1.6221850551297097},{"delta":0.85,"premium":41.753103448275866,"strike":333.73793103448276,"iv":0.39142,"gamma":0.005598068965517242,"theta":-0.19252027586206896,"vega":0.24110827586206898,"rho":0.21472472080781568,"breakevenPct":1.1968830299847963},{"delta":0.9,"premium":50.75446685878963,"strike":323.4005763688761,"iv":0.4048743515850144,"gamma":0.004142074927953891,"theta":-0.15751123919308357,"vega":0.18273861671469743,"rho":0.2227571550038373,"breakevenPct":0.8368260955843342}],"put":[{"delta":0.1,"premium":2.779986434952483,"strike":311.59029607206014,"iv":0.5229520704744938,"gamma":0.0031955344822980087,"theta":-0.16065650639013027,"vega":0.182005927015892,"rho":-0.032709236108513784,"breakevenPct":16.773936225008036},{"delta":0.15,"premium":4.205102040816326,"strike":325.81632653061223,"iv":0.48764183673469386,"gamma":0.004639795918367347,"theta":-0.19811326530612244,"vega":0.24376530612244898,"rho":-0.04864490121475281,"breakevenPct":13.324019811401186},{"delta":0.2,"premium":5.293220338983051,"strike":338.64406779661016,"iv":0.42749661016949153,"gamma":0.006223728813559323,"theta":-0.20655593220338983,"vega":0.29219830508474576,"rho":-0.06473759523718153,"breakevenPct":10.160127352748388},{"delta":0.25,"premium":7.171446862996159,"strike":345.48015364916773,"iv":0.42800729833546736,"gamma":0.007002816901408451,"theta":-0.23285224071702942,"vega":0.32989846350832264,"rho":-0.08118487463977318,"breakevenPct":8.823957206260191},{"delta":0.3,"premium":9.20938995215311,"strike":351.75837320574163,"iv":0.4311285885167464,"gamma":0.00764066985645933,"theta":-0.256306937799043,"vega":0.3621928229665072,"rho":-0.097719276518307,"breakevenPct":7.68117955704393},{"delta":0.35,"premium":11.452212918660287,"strike":357.7392344497608,"iv":0.4319061004784689,"gamma":0.008119138755980861,"theta":-0.2719767942583732,"vega":0.3856377990430622,"rho":-0.11438329988749421,"breakevenPct":6.673757840964707},{"delta":0.4,"premium":13.275199543899658,"strike":363.5461801596351,"iv":0.41645496009122,"gamma":0.008831927023945267,"theta":-0.27066579247434436,"vega":0.40169874572405934,"rho":-0.13077443928552632,"breakevenPct":5.6000591252565854},{"delta":0.45,"premium":14.843044469783354,"strike":369.2474344355758,"iv":0.3911413911060433,"gamma":0.009687115165336374,"theta":-0.25903523375142534,"vega":0.41327229190421894,"rho":-0.1469997424438532,"breakevenPct":4.486082747394569},{"delta":0.5,"premium":18.58831242873432,"strike":374.9486887115165,"iv":0.4078916761687571,"gamma":0.009305131128848346,"theta":-0.2697232611174458,"vega":0.41475051311288486,"rho":-0.16456338123853212,"breakevenPct":3.958933760198841},{"delta":0.55,"premium":22.487321792260694,"strike":380.58044806517313,"iv":0.42639745417515273,"gamma":0.008817413441955194,"theta":-0.27954735234215883,"vega":0.4132837067209776,"rho":-0.18221420630753055,"breakevenPct":3.4919481814007742},{"delta":0.6,"premium":25.007688391038695,"strike":385.67209775967416,"iv":0.40883126272912423,"gamma":0.008970162932790224,"theta":-0.2562785132382892,"vega":0.4008600814663951,"rho":-0.19896084955655785,"breakevenPct":2.7989733543631736},{"delta":0.65,"premium":27.761078546307154,"strike":390.87924970691677,"iv":0.3932669402110199,"gamma":0.00902086752637749,"theta":-0.23318522860492377,"vega":0.3865104337631887,"rho":-0.2158602884210066,"breakevenPct":2.1376711600566973},{"delta":0.7,"premium":31.83493552168816,"strike":396.7409144196952,"iv":0.38904654161781943,"gamma":0.008493317702227433,"theta":-0.21108675263774912,"vega":0.36124665885111373,"rho":-0.23362556910617654,"breakevenPct":1.655847217893272},{"delta":0.75,"premium":38.59933184855234,"strike":404.9443207126949,"iv":0.40553786191536745,"gamma":0.007507795100222718,"theta":-0.19721781737193764,"vega":0.3315265033407573,"rho":-0.25334990754031134,"breakevenPct":1.2680261786437081},{"delta":0.8,"premium":48.12995824634656,"strike":415.69937369519835,"iv":0.4320951983298539,"gamma":0.006173068893528183,"theta":-0.18004070981210854,"vega":0.29173361169102296,"rho":-0.27513185818727925,"breakevenPct":0.9380365317742203},{"delta":0.85,"premium":61.362852112676045,"strike":430.17605633802816,"iv":0.4658816901408451,"gamma":0.0047859154929577475,"theta":-0.15540387323943666,"vega":0.24382605633802823,"rho":-0.2997918065607712,"breakevenPct":0.6028286685481441},{"delta":0.9,"premium":82.92842323651452,"strike":452.9875518672199,"iv":0.5133962655601659,"gamma":0.003220746887966805,"theta":-0.11724771784232367,"vega":0.1831410788381743,"rho":-0.3309964883950762,"breakevenPct":0.2670452416910385}]}},"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"}}