{"symbol":"CRS","url":"https://intraalpha.com/companies/CRS","capturedAt":"2026-10-23T10:02:05.960Z","state":"ready","quote":{"symbol":"CRS","last_price":292.3,"prev_close":368.16,"regular_close":292.26,"change":-75.86,"change_pct":-20.6052,"regular_change":-75.9,"regular_change_pct":-20.616,"extended_change":0.04,"extended_change_pct":0.0137,"bid":292,"ask":299,"bid_size":80,"ask_size":120,"volume":2753143,"vwap":295.496488,"open":330,"high":330,"low":284.265,"close":292.26,"trade_count":70985,"last_trade_at":"2026-10-23T09:42:54.123475134Z","last_quote_at":"2026-10-23T09:58:40.138709339Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-23T06:01:57.090382551-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"pre","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":{"symbol":"CRS","fetched_at":"2026-10-23T10:02:05.479227+00:00","name":"Carpenter Technology Corporation","exchange":"NYSE","currency":"USD","sector":"INDUSTRIALS","industry":"METAL FABRICATION","country":"USA","description":"Carpenter Technology Corporation manufactures, manufactures and distributes specialty metals worldwide. The company is headquartered in Philadelphia, Pennsylvania.","fiscal_year_end":"June","latest_quarter":"2026-06-30","market_cap":18245482000,"ebitda":826100000,"pe_ratio":35.4,"peg_ratio":1.591,"book_value":44.91,"dividend_per_share":0.8,"dividend_yield":0.0021,"eps":10.4,"revenue_ttm":3124200000,"gross_profit_ttm":955500000,"profit_margin":0.17,"operating_margin_ttm":0.241,"return_on_assets_ttm":0.119,"return_on_equity_ttm":0.258,"quarterly_earnings_growth":0.464,"quarterly_revenue_growth":0.126,"analyst_target_price":536.25,"analyst_number":1,"beta":1.289,"fifty_two_week_high":625.4,"fifty_two_week_low":283.76,"fifty_day_ma":434.25,"two_hundred_day_ma":444.95,"shares_outstanding":49558600,"forward_pe":23.36,"price_to_sales":5.84,"price_to_book":8.79,"ev_to_revenue":6.36,"ev_to_ebitda":23.47},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T10:02:05.479227+00:00"},"optionObservedAt":"2026-10-22T19:59:17.248Z","bars":[{"c":384.62,"h":384.62,"l":384.62,"n":1,"o":384.62,"t":"2026-10-16T11:00:00Z","v":65,"vw":384.62},{"c":382,"h":382.01,"l":382,"n":2,"o":382.01,"t":"2026-10-16T11:05:00Z","v":120,"vw":382.003333},{"c":374.37,"h":374.37,"l":374.37,"n":11,"o":374.37,"t":"2026-10-16T11:30:00Z","v":96,"vw":374.37},{"c":380,"h":380,"l":380,"n":3,"o":380,"t":"2026-10-16T11:55:00Z","v":60,"vw":380},{"c":378.055,"h":382.47,"l":377.77,"n":211,"o":380.56,"t":"2026-10-16T13:30:00Z","v":6774,"vw":380.373967},{"c":377.32,"h":378.54,"l":376.525,"n":266,"o":376.935,"t":"2026-10-16T13:35:00Z","v":4510,"vw":377.466065},{"c":378.84,"h":380,"l":376.72,"n":195,"o":377.695,"t":"2026-10-16T13:40:00Z","v":3325,"vw":377.776591},{"c":381.01,"h":381.905,"l":379.93,"n":238,"o":379.99,"t":"2026-10-16T13:45:00Z","v":7400,"vw":381.078254},{"c":381.75,"h":381.79,"l":379.25,"n":158,"o":381.21,"t":"2026-10-16T13:50:00Z","v":2847,"vw":380.826919},{"c":381.555,"h":383,"l":381.09,"n":221,"o":381.23,"t":"2026-10-16T13:55:00Z","v":5274,"vw":382.221787},{"c":382.5075,"h":383.18,"l":381.595,"n":224,"o":381.595,"t":"2026-10-16T14:00:00Z","v":3813,"vw":382.617968},{"c":380.645,"h":382.355,"l":380.24,"n":184,"o":382.355,"t":"2026-10-16T14:05:00Z","v":4123,"vw":381.16891},{"c":380.515,"h":380.88,"l":379.291,"n":268,"o":380.18,"t":"2026-10-16T14:10:00Z","v":8356,"vw":379.916206},{"c":380.335,"h":380.78,"l":379.695,"n":216,"o":380.51,"t":"2026-10-16T14:15:00Z","v":4197,"vw":380.189614},{"c":382.11,"h":382.22,"l":380.335,"n":133,"o":380.84,"t":"2026-10-16T14:20:00Z","v":2142,"vw":381.823549},{"c":382.7625,"h":382.93,"l":381.69,"n":237,"o":382.265,"t":"2026-10-16T14:25:00Z","v":3550,"vw":382.283856},{"c":382.54,"h":383.6963,"l":381.835,"n":193,"o":383.26,"t":"2026-10-16T14:30:00Z","v":2634,"vw":382.39145},{"c":382.855,"h":383.39,"l":382.41,"n":241,"o":382.41,"t":"2026-10-16T14:35:00Z","v":3867,"vw":382.970659},{"c":382.68,"h":382.785,"l":382.18,"n":225,"o":382.775,"t":"2026-10-16T14:40:00Z","v":2583,"vw":382.554006},{"c":383.79,"h":383.79,"l":382.11,"n":350,"o":382.5625,"t":"2026-10-16T14:45:00Z","v":14014,"vw":382.725981},{"c":382.505,"h":384.545,"l":382.4575,"n":271,"o":384.28,"t":"2026-10-16T14:50:00Z","v":4008,"vw":383.530754},{"c":383.4209,"h":383.71,"l":382.445,"n":269,"o":382.45,"t":"2026-10-16T14:55:00Z","v":3505,"vw":383.086405},{"c":382.64,"h":383.2899,"l":382.12,"n":183,"o":382.12,"t":"2026-10-16T15:00:00Z","v":2797,"vw":382.465799},{"c":381.875,"h":383.06,"l":381.875,"n":226,"o":382.78,"t":"2026-10-16T15:05:00Z","v":3719,"vw":382.413431},{"c":380.38,"h":381.42,"l":380.255,"n":193,"o":381.42,"t":"2026-10-16T15:10:00Z","v":2837,"vw":380.657063},{"c":381.215,"h":381.24,"l":380.32,"n":234,"o":380.5,"t":"2026-10-16T15:15:00Z","v":2857,"vw":380.845233},{"c":380.1401,"h":382.125,"l":379.84,"n":231,"o":381.64,"t":"2026-10-16T15:20:00Z","v":3181,"vw":380.637043},{"c":381.64,"h":381.64,"l":380.615,"n":216,"o":380.645,"t":"2026-10-16T15:25:00Z","v":3367,"vw":381.054188},{"c":379.98,"h":381.545,"l":379.98,"n":195,"o":381.545,"t":"2026-10-16T15:30:00Z","v":3147,"vw":381.01232},{"c":379.725,"h":380.18,"l":379.24,"n":200,"o":379.8,"t":"2026-10-16T15:35:00Z","v":3979,"vw":379.762112},{"c":380.125,"h":380.125,"l":379.53,"n":108,"o":379.87,"t":"2026-10-16T15:40:00Z","v":1088,"vw":379.76308},{"c":378.7051,"h":380.37,"l":378.42,"n":359,"o":380.13,"t":"2026-10-16T15:45:00Z","v":7480,"vw":379.504508},{"c":377.385,"h":379,"l":377.385,"n":415,"o":378.28,"t":"2026-10-16T15:50:00Z","v":15135,"vw":378.098469},{"c":377.8,"h":377.8,"l":376.89,"n":368,"o":377.38,"t":"2026-10-16T15:55:00Z","v":6426,"vw":377.175945},{"c":379.1,"h":379.1,"l":377.64,"n":404,"o":377.91,"t":"2026-10-16T16:00:00Z","v":12180,"vw":378.817716},{"c":378.675,"h":379.35,"l":378.54,"n":213,"o":379.15,"t":"2026-10-16T16:05:00Z","v":2621,"vw":378.959656},{"c":379.33,"h":379.33,"l":377.86,"n":304,"o":378.675,"t":"2026-10-16T16:10:00Z","v":4752,"vw":378.634994},{"c":379.255,"h":379.36,"l":378.625,"n":208,"o":379.315,"t":"2026-10-16T16:15:00Z","v":3217,"vw":378.992644},{"c":378.77,"h":380.03,"l":378.77,"n":234,"o":379.345,"t":"2026-10-16T16:20:00Z","v":4550,"vw":379.417887},{"c":377.93,"h":378.6389,"l":377.73,"n":205,"o":378.35,"t":"2026-10-16T16:25:00Z","v":3438,"vw":378.222752},{"c":378.01,"h":378.19,"l":377.175,"n":233,"o":377.885,"t":"2026-10-16T16:30:00Z","v":3920,"vw":377.883766},{"c":378.06,"h":378.32,"l":377.67,"n":143,"o":378.1,"t":"2026-10-16T16:35:00Z","v":2835,"vw":378.012218},{"c":378.415,"h":378.415,"l":377.7,"n":225,"o":378.21,"t":"2026-10-16T16:40:00Z","v":3062,"vw":378.080377},{"c":378.05,"h":378.515,"l":377.87,"n":207,"o":378.51,"t":"2026-10-16T16:45:00Z","v":3713,"vw":378.244848},{"c":378.95,"h":378.95,"l":378.285,"n":287,"o":378.285,"t":"2026-10-16T16:50:00Z","v":6242,"vw":378.48},{"c":378.455,"h":379.25,"l":378.22,"n":192,"o":379.17,"t":"2026-10-16T16:55:00Z","v":3257,"vw":378.882339},{"c":376.46,"h":378.57,"l":376.46,"n":420,"o":378.455,"t":"2026-10-16T17:00:00Z","v":13124,"vw":377.620973},{"c":376.59,"h":376.73,"l":376.01,"n":183,"o":376.2,"t":"2026-10-16T17:05:00Z","v":2378,"vw":376.414783},{"c":377.0125,"h":377.51,"l":376.94,"n":182,"o":376.94,"t":"2026-10-16T17:10:00Z","v":2549,"vw":377.192188},{"c":377.73,"h":377.73,"l":376.61,"n":199,"o":377.015,"t":"2026-10-16T17:15:00Z","v":3512,"vw":377.163055},{"c":377.84,"h":378.3821,"l":377.16,"n":225,"o":377.54,"t":"2026-10-16T17:20:00Z","v":3810,"vw":377.557636},{"c":378.06,"h":378.4,"l":377.7116,"n":183,"o":378.2859,"t":"2026-10-16T17:25:00Z","v":1958,"vw":378.012532},{"c":378.245,"h":378.4,"l":377.6,"n":229,"o":378.065,"t":"2026-10-16T17:30:00Z","v":3424,"vw":377.97231},{"c":377.79,"h":378.5,"l":377.41,"n":250,"o":378.49,"t":"2026-10-16T17:35:00Z","v":3796,"vw":377.895607},{"c":378.71,"h":379.385,"l":377.8,"n":187,"o":377.855,"t":"2026-10-16T17:40:00Z","v":2458,"vw":378.593916},{"c":377.685,"h":379.12,"l":377.46,"n":168,"o":378.695,"t":"2026-10-16T17:45:00Z","v":2503,"vw":378.307624},{"c":377.42,"h":377.78,"l":376.835,"n":172,"o":377,"t":"2026-10-16T17:50:00Z","v":2485,"vw":377.293506},{"c":376.56,"h":377.39,"l":376.505,"n":153,"o":377.39,"t":"2026-10-16T17:55:00Z","v":1791,"vw":376.859585},{"c":375.97,"h":376.86,"l":375.185,"n":283,"o":376.81,"t":"2026-10-16T18:00:00Z","v":3876,"vw":375.999923},{"c":376.08,"h":376.375,"l":375.57,"n":222,"o":375.68,"t":"2026-10-16T18:05:00Z","v":3188,"vw":375.819742},{"c":375.815,"h":376.36,"l":375.815,"n":168,"o":376.29,"t":"2026-10-16T18:10:00Z","v":1922,"vw":376.112766},{"c":376.28,"h":376.37,"l":375.37,"n":244,"o":375.815,"t":"2026-10-16T18:15:00Z","v":3765,"vw":375.819755},{"c":376.695,"h":376.89,"l":375.99,"n":271,"o":376.33,"t":"2026-10-16T18:20:00Z","v":4615,"vw":376.370606},{"c":376.33,"h":376.695,"l":375.66,"n":207,"o":376.695,"t":"2026-10-16T18:25:00Z","v":3069,"vw":376.193997},{"c":376.695,"h":377.34,"l":375.98,"n":283,"o":376.49,"t":"2026-10-16T18:30:00Z","v":5174,"vw":376.693819},{"c":377.235,"h":377.26,"l":376.765,"n":125,"o":376.8025,"t":"2026-10-16T18:35:00Z","v":1597,"vw":377.180267},{"c":377.2,"h":377.29,"l":376.76,"n":125,"o":377.29,"t":"2026-10-16T18:40:00Z","v":1989,"vw":376.95877},{"c":376.51,"h":377.35,"l":376.51,"n":188,"o":377.23,"t":"2026-10-16T18:45:00Z","v":2797,"vw":376.910739},{"c":376.31,"h":377.84,"l":376.31,"n":426,"o":376.99,"t":"2026-10-16T18:50:00Z","v":10688,"vw":377.272271},{"c":377.17,"h":377.23,"l":376.3,"n":197,"o":376.3,"t":"2026-10-16T18:55:00Z","v":2580,"vw":376.866808},{"c":376.765,"h":377.69,"l":376.2201,"n":251,"o":377.4,"t":"2026-10-16T19:00:00Z","v":4324,"vw":377.26132},{"c":376.535,"h":376.64,"l":375.915,"n":346,"o":376.33,"t":"2026-10-16T19:05:00Z","v":6553,"vw":376.319096},{"c":377.37,"h":377.695,"l":376.36,"n":369,"o":376.36,"t":"2026-10-16T19:10:00Z","v":6550,"vw":377.262049},{"c":376.86,"h":377.67,"l":376.41,"n":341,"o":377.5,"t":"2026-10-16T19:15:00Z","v":5155,"vw":377.091002},{"c":376.775,"h":377.73,"l":376.275,"n":479,"o":377.06,"t":"2026-10-16T19:20:00Z","v":12780,"vw":377.030368},{"c":377.44,"h":377.7,"l":376.8101,"n":426,"o":376.845,"t":"2026-10-16T19:25:00Z","v":7134,"vw":377.234456},{"c":376.75,"h":377.82,"l":376.21,"n":526,"o":377.56,"t":"2026-10-16T19:30:00Z","v":11158,"vw":377.240063},{"c":376.8525,"h":377.27,"l":376.625,"n":521,"o":376.7,"t":"2026-10-16T19:35:00Z","v":9683,"vw":376.899919},{"c":376.32,"h":377.18,"l":375.735,"n":547,"o":376.84,"t":"2026-10-16T19:40:00Z","v":11555,"vw":376.785587},{"c":376.24,"h":376.73,"l":375.73,"n":475,"o":376.48,"t":"2026-10-16T19:45:00Z","v":9761,"vw":376.218813},{"c":377.26,"h":377.64,"l":376.33,"n":758,"o":376.39,"t":"2026-10-16T19:50:00Z","v":13550,"vw":376.97345},{"c":377.14,"h":377.58,"l":376.86,"n":2036,"o":377.31,"t":"2026-10-16T19:55:00Z","v":43685,"vw":377.124103},{"c":377.09,"h":377.09,"l":377.09,"n":68,"o":377.09,"t":"2026-10-16T20:00:00Z","v":74975,"vw":377.09},{"c":380.07,"h":380.07,"l":380.07,"n":1,"o":380.07,"t":"2026-10-19T08:05:00Z","v":150,"vw":380.07},{"c":381.49,"h":381.49,"l":381.47,"n":14,"o":381.47,"t":"2026-10-19T12:15:00Z","v":600,"vw":381.48513},{"c":381.49,"h":381.49,"l":381.48,"n":5,"o":381.48,"t":"2026-10-19T12:20:00Z","v":308,"vw":381.488333},{"c":381.45,"h":381.45,"l":381.45,"n":1,"o":381.45,"t":"2026-10-19T13:15:00Z","v":100,"vw":381.45},{"c":380.28,"h":385.4,"l":379.57,"n":192,"o":381.3,"t":"2026-10-19T13:30:00Z","v":6161,"vw":381.560036},{"c":377.0775,"h":379.18,"l":375.81,"n":210,"o":379.18,"t":"2026-10-19T13:35:00Z","v":3759,"vw":377.291856},{"c":376.24,"h":378.195,"l":376.24,"n":222,"o":378.02,"t":"2026-10-19T13:40:00Z","v":9859,"vw":377.34864},{"c":377.42,"h":377.76,"l":376.11,"n":288,"o":376.2575,"t":"2026-10-19T13:45:00Z","v":6464,"vw":376.711569},{"c":377.035,"h":377.87,"l":376.86,"n":78,"o":377.7,"t":"2026-10-19T13:50:00Z","v":1565,"vw":377.176396},{"c":375.025,"h":377.7598,"l":374.45,"n":291,"o":377.045,"t":"2026-10-19T13:55:00Z","v":6064,"vw":376.026312},{"c":374.44,"h":375.8,"l":374.225,"n":213,"o":375.63,"t":"2026-10-19T14:00:00Z","v":3603,"vw":375.345876},{"c":375.015,"h":375.46,"l":374.64,"n":167,"o":374.64,"t":"2026-10-19T14:05:00Z","v":2583,"vw":374.968842},{"c":374.16,"h":375.245,"l":373.37,"n":187,"o":374.79,"t":"2026-10-19T14:10:00Z","v":3509,"vw":374.213474},{"c":375.34,"h":376.1,"l":375.09,"n":134,"o":375.09,"t":"2026-10-19T14:15:00Z","v":2608,"vw":375.499267},{"c":377.96,"h":378.7,"l":375.38,"n":737,"o":375.49,"t":"2026-10-19T14:20:00Z","v":24147,"vw":376.570778},{"c":377.535,"h":378.24,"l":377.055,"n":185,"o":378.24,"t":"2026-10-19T14:25:00Z","v":3398,"vw":377.609786},{"c":376.12,"h":377.44,"l":375.4201,"n":283,"o":377.44,"t":"2026-10-19T14:30:00Z","v":7399,"vw":376.789005},{"c":375.88,"h":376.17,"l":375.345,"n":161,"o":376.13,"t":"2026-10-19T14:35:00Z","v":2945,"vw":375.734921},{"c":376.045,"h":376.67,"l":375.91,"n":161,"o":376.02,"t":"2026-10-19T14:40:00Z","v":3287,"vw":376.311479},{"c":377.115,"h":377.77,"l":376.7,"n":174,"o":376.7,"t":"2026-10-19T14:45:00Z","v":4051,"vw":377.239939},{"c":377.36,"h":377.36,"l":376.19,"n":382,"o":376.56,"t":"2026-10-19T14:50:00Z","v":7079,"vw":376.663002},{"c":378.6,"h":378.64,"l":377.345,"n":134,"o":377.36,"t":"2026-10-19T14:55:00Z","v":2703,"vw":377.80194},{"c":377.22,"h":378.82,"l":377.13,"n":280,"o":378.64,"t":"2026-10-19T15:00:00Z","v":6664,"vw":377.979437},{"c":376.92,"h":377.52,"l":376.92,"n":129,"o":377.135,"t":"2026-10-19T15:05:00Z","v":2083,"vw":377.293925},{"c":377.23,"h":377.27,"l":377.03,"n":98,"o":377.225,"t":"2026-10-19T15:10:00Z","v":1717,"vw":377.225197},{"c":378.5,"h":378.57,"l":377.51,"n":296,"o":377.54,"t":"2026-10-19T15:15:00Z","v":6515,"vw":377.85834},{"c":378.655,"h":378.76,"l":378.2025,"n":171,"o":378.76,"t":"2026-10-19T15:20:00Z","v":2904,"vw":378.514178},{"c":378.02,"h":378.15,"l":377.775,"n":140,"o":378.04,"t":"2026-10-19T15:25:00Z","v":1723,"vw":378.006842},{"c":378.06,"h":378.15,"l":377.48,"n":194,"o":377.945,"t":"2026-10-19T15:30:00Z","v":4278,"vw":377.836008},{"c":378.54,"h":378.97,"l":377.97,"n":193,"o":378.08,"t":"2026-10-19T15:35:00Z","v":7730,"vw":378.535257},{"c":378.62,"h":379.11,"l":378.535,"n":240,"o":378.67,"t":"2026-10-19T15:40:00Z","v":5007,"vw":378.760472},{"c":378.6,"h":378.81,"l":378,"n":230,"o":378.38,"t":"2026-10-19T15:45:00Z","v":3918,"vw":378.366585},{"c":379.06,"h":379.33,"l":378.525,"n":142,"o":378.53,"t":"2026-10-19T15:50:00Z","v":2914,"vw":378.948422},{"c":378.47,"h":379.28,"l":378.135,"n":249,"o":379.015,"t":"2026-10-19T15:55:00Z","v":6398,"vw":378.922152},{"c":378.73,"h":378.95,"l":377.435,"n":252,"o":378.485,"t":"2026-10-19T16:00:00Z","v":5870,"vw":378.161621},{"c":378.13,"h":378.795,"l":378.065,"n":92,"o":378.79,"t":"2026-10-19T16:05:00Z","v":1320,"vw":378.462545},{"c":377.93,"h":378.53,"l":377.92,"n":81,"o":378.53,"t":"2026-10-19T16:10:00Z","v":3191,"vw":378.307884},{"c":377.43,"h":377.99,"l":377.39,"n":195,"o":377.975,"t":"2026-10-19T16:15:00Z","v":3361,"vw":377.595601},{"c":378.085,"h":378.25,"l":377.83,"n":121,"o":377.83,"t":"2026-10-19T16:20:00Z","v":2562,"vw":378.02907},{"c":378.455,"h":378.66,"l":377.845,"n":346,"o":378.105,"t":"2026-10-19T16:25:00Z","v":8466,"vw":378.235271},{"c":377.06,"h":378.25,"l":376.95,"n":209,"o":378.19,"t":"2026-10-19T16:30:00Z","v":3441,"vw":377.898503},{"c":377.35,"h":377.62,"l":377.35,"n":132,"o":377.56,"t":"2026-10-19T16:35:00Z","v":2581,"vw":377.512897},{"c":378.34,"h":378.34,"l":377.64,"n":129,"o":377.64,"t":"2026-10-19T16:40:00Z","v":2006,"vw":377.890404},{"c":377.92,"h":378.285,"l":377.64,"n":123,"o":378.27,"t":"2026-10-19T16:45:00Z","v":2094,"vw":377.947239},{"c":377.7,"h":378.07,"l":377.7,"n":86,"o":377.95,"t":"2026-10-19T16:50:00Z","v":1500,"vw":377.889406},{"c":377.47,"h":377.995,"l":377.425,"n":151,"o":377.83,"t":"2026-10-19T16:55:00Z","v":2260,"vw":377.786409},{"c":377.355,"h":377.6,"l":377.35,"n":65,"o":377.595,"t":"2026-10-19T17:00:00Z","v":640,"vw":377.457007},{"c":376.4075,"h":377.24,"l":376.4075,"n":187,"o":377.24,"t":"2026-10-19T17:05:00Z","v":4031,"vw":376.96932},{"c":377.35,"h":377.36,"l":376.71,"n":108,"o":376.71,"t":"2026-10-19T17:10:00Z","v":1841,"vw":377.052161},{"c":377.52,"h":377.7,"l":377.1,"n":177,"o":377.16,"t":"2026-10-19T17:15:00Z","v":3605,"vw":377.366201},{"c":377.01,"h":377.66,"l":376.86,"n":155,"o":377.52,"t":"2026-10-19T17:20:00Z","v":2394,"vw":377.091596},{"c":377.08,"h":377.425,"l":376.965,"n":250,"o":376.98,"t":"2026-10-19T17:25:00Z","v":5604,"vw":377.111003},{"c":376.93,"h":377.44,"l":376.92,"n":202,"o":377.34,"t":"2026-10-19T17:30:00Z","v":3590,"vw":377.14967},{"c":376.24,"h":377,"l":375.86,"n":207,"o":376.99,"t":"2026-10-19T17:35:00Z","v":4780,"vw":376.527982},{"c":376.45,"h":376.64,"l":375.79,"n":267,"o":376.005,"t":"2026-10-19T17:40:00Z","v":4564,"vw":376.264781},{"c":375.53,"h":376.43,"l":375.53,"n":213,"o":376.26,"t":"2026-10-19T17:45:00Z","v":5034,"vw":375.914554},{"c":375.32,"h":375.8858,"l":375.27,"n":153,"o":375.815,"t":"2026-10-19T17:50:00Z","v":2818,"vw":375.533967},{"c":376.17,"h":376.17,"l":375.38,"n":189,"o":375.48,"t":"2026-10-19T17:55:00Z","v":4401,"vw":375.722181},{"c":376.325,"h":377.04,"l":376.24,"n":231,"o":376.41,"t":"2026-10-19T18:00:00Z","v":3761,"vw":376.499564},{"c":376.17,"h":376.64,"l":375.88,"n":167,"o":376.325,"t":"2026-10-19T18:05:00Z","v":2971,"vw":376.231269},{"c":376.98,"h":377.08,"l":376.3101,"n":150,"o":376.32,"t":"2026-10-19T18:10:00Z","v":2212,"vw":376.642234},{"c":376.83,"h":377.25,"l":376.66,"n":143,"o":376.98,"t":"2026-10-19T18:15:00Z","v":4061,"vw":376.78187},{"c":376.5,"h":377.06,"l":376.5,"n":204,"o":376.8,"t":"2026-10-19T18:20:00Z","v":3389,"vw":376.849291},{"c":376.59,"h":376.61,"l":376.05,"n":255,"o":376.46,"t":"2026-10-19T18:25:00Z","v":4792,"vw":376.398381},{"c":376.29,"h":376.59,"l":376.265,"n":134,"o":376.59,"t":"2026-10-19T18:30:00Z","v":2272,"vw":376.417234},{"c":376.6001,"h":376.92,"l":376,"n":202,"o":376.07,"t":"2026-10-19T18:35:00Z","v":4003,"vw":376.615991},{"c":376.86,"h":376.93,"l":376.74,"n":281,"o":376.88,"t":"2026-10-19T18:40:00Z","v":4923,"vw":376.834722},{"c":377.18,"h":377.62,"l":376.87,"n":249,"o":377.03,"t":"2026-10-19T18:45:00Z","v":3813,"vw":377.248042},{"c":377.18,"h":377.5425,"l":376.98,"n":301,"o":377.25,"t":"2026-10-19T18:50:00Z","v":7706,"vw":377.326772},{"c":377.315,"h":377.56,"l":377.17,"n":176,"o":377.21,"t":"2026-10-19T18:55:00Z","v":4182,"vw":377.352582},{"c":378.1415,"h":378.41,"l":377.42,"n":331,"o":377.42,"t":"2026-10-19T19:00:00Z","v":6156,"vw":377.986527},{"c":377.865,"h":378.26,"l":377.66,"n":178,"o":378.2,"t":"2026-10-19T19:05:00Z","v":2940,"vw":378.074648},{"c":377.64,"h":377.76,"l":377.395,"n":289,"o":377.64,"t":"2026-10-19T19:10:00Z","v":5288,"vw":377.570106},{"c":377.885,"h":377.98,"l":377.1501,"n":364,"o":377.715,"t":"2026-10-19T19:15:00Z","v":14030,"vw":377.652181},{"c":379.195,"h":379.195,"l":377.64,"n":423,"o":377.9,"t":"2026-10-19T19:20:00Z","v":9600,"vw":378.283271},{"c":379.405,"h":379.405,"l":379.07,"n":271,"o":379.33,"t":"2026-10-19T19:25:00Z","v":5180,"vw":379.222753},{"c":379.515,"h":379.665,"l":378.905,"n":435,"o":379.52,"t":"2026-10-19T19:30:00Z","v":12100,"vw":379.271167},{"c":379.92,"h":380.025,"l":379.631,"n":353,"o":379.64,"t":"2026-10-19T19:35:00Z","v":8898,"vw":379.828153},{"c":379.405,"h":380.19,"l":379.395,"n":395,"o":379.925,"t":"2026-10-19T19:40:00Z","v":9618,"vw":379.860397},{"c":378.985,"h":379.41,"l":378.45,"n":756,"o":379.41,"t":"2026-10-19T19:45:00Z","v":19226,"vw":379.104679},{"c":378.789,"h":378.985,"l":377.99,"n":820,"o":378.98,"t":"2026-10-19T19:50:00Z","v":17352,"vw":378.433891},{"c":378.55,"h":378.6404,"l":377.645,"n":2541,"o":378.64,"t":"2026-10-19T19:55:00Z","v":73669,"vw":378.165706},{"c":378.51,"h":378.51,"l":378.24,"n":50,"o":378.24,"t":"2026-10-19T20:00:00Z","v":228578,"vw":378.509952},{"c":378.0847,"h":378.0847,"l":378.0847,"n":1,"o":378.0847,"t":"2026-10-19T20:10:00Z","v":54,"vw":378.0847},{"c":377,"h":377,"l":377,"n":1,"o":377,"t":"2026-10-19T20:25:00Z","v":41,"vw":377},{"c":369.185,"h":372.13,"l":366.79,"n":145,"o":372.13,"t":"2026-10-20T13:30:00Z","v":5480,"vw":371.767428},{"c":369.085,"h":370.385,"l":366.01,"n":366,"o":368.26,"t":"2026-10-20T13:35:00Z","v":15833,"vw":368.712856},{"c":367.24,"h":369.305,"l":366.03,"n":126,"o":369.305,"t":"2026-10-20T13:40:00Z","v":2005,"vw":367.386012},{"c":364.185,"h":366.65,"l":364.01,"n":325,"o":366.02,"t":"2026-10-20T13:45:00Z","v":5711,"vw":365.590243},{"c":367.45,"h":368.18,"l":364.12,"n":199,"o":364.12,"t":"2026-10-20T13:50:00Z","v":3933,"vw":366.913478},{"c":369.59,"h":369.9853,"l":367.065,"n":158,"o":367.555,"t":"2026-10-20T13:55:00Z","v":4144,"vw":368.735786},{"c":369.42,"h":372.315,"l":368.4675,"n":358,"o":369.72,"t":"2026-10-20T14:00:00Z","v":8336,"vw":370.25654},{"c":369.72,"h":371.34,"l":368.8875,"n":328,"o":368.955,"t":"2026-10-20T14:05:00Z","v":5719,"vw":369.772339},{"c":368.93,"h":369.98,"l":368.02,"n":201,"o":369.76,"t":"2026-10-20T14:10:00Z","v":15094,"vw":368.538307},{"c":371,"h":371,"l":367.09,"n":465,"o":368.03,"t":"2026-10-20T14:15:00Z","v":6522,"vw":368.587581},{"c":372,"h":372,"l":369.61,"n":296,"o":370.63,"t":"2026-10-20T14:20:00Z","v":4673,"vw":371.20771},{"c":377.035,"h":377.18,"l":370.99,"n":279,"o":372.61,"t":"2026-10-20T14:25:00Z","v":5691,"vw":373.548352},{"c":374.395,"h":377.63,"l":372.65,"n":510,"o":377.26,"t":"2026-10-20T14:30:00Z","v":17102,"vw":375.97892},{"c":377.105,"h":377.685,"l":374.345,"n":286,"o":374.345,"t":"2026-10-20T14:35:00Z","v":10132,"vw":376.285946},{"c":378.57,"h":379.58,"l":377.175,"n":392,"o":377.175,"t":"2026-10-20T14:40:00Z","v":13559,"vw":378.126928},{"c":376.96,"h":379.6,"l":376.76,"n":239,"o":378.39,"t":"2026-10-20T14:45:00Z","v":7333,"vw":378.298452},{"c":377.3,"h":378.21,"l":376.96,"n":230,"o":377.3,"t":"2026-10-20T14:50:00Z","v":4538,"vw":377.257726},{"c":377.355,"h":377.76,"l":377,"n":175,"o":377.21,"t":"2026-10-20T14:55:00Z","v":2943,"vw":377.318165},{"c":376.815,"h":378.68,"l":376.815,"n":339,"o":376.98,"t":"2026-10-20T15:00:00Z","v":5226,"vw":377.570727},{"c":374.32,"h":376.98,"l":374.32,"n":301,"o":376.7,"t":"2026-10-20T15:05:00Z","v":5790,"vw":375.865012},{"c":371.97,"h":374.691,"l":371.19,"n":433,"o":374.255,"t":"2026-10-20T15:10:00Z","v":14265,"vw":372.617431},{"c":372.23,"h":372.71,"l":370.7117,"n":192,"o":372.52,"t":"2026-10-20T15:15:00Z","v":2922,"vw":371.983678},{"c":370.77,"h":372.73,"l":370.15,"n":201,"o":371.49,"t":"2026-10-20T15:20:00Z","v":3665,"vw":371.103796},{"c":370.58,"h":371.6,"l":370.28,"n":235,"o":370.56,"t":"2026-10-20T15:25:00Z","v":6300,"vw":370.777849},{"c":368.67,"h":370.58,"l":368.65,"n":259,"o":370.58,"t":"2026-10-20T15:30:00Z","v":5656,"vw":369.476078},{"c":369,"h":369.69,"l":368.66,"n":304,"o":368.67,"t":"2026-10-20T15:35:00Z","v":10757,"vw":369.04959},{"c":370.52,"h":370.52,"l":369.59,"n":104,"o":369.6,"t":"2026-10-20T15:40:00Z","v":1518,"vw":369.933498},{"c":369,"h":370.86,"l":368.8,"n":245,"o":370.86,"t":"2026-10-20T15:45:00Z","v":3704,"vw":369.899219},{"c":370.45,"h":370.56,"l":368.56,"n":177,"o":368.985,"t":"2026-10-20T15:50:00Z","v":3033,"vw":369.492878},{"c":370.215,"h":370.67,"l":369.735,"n":243,"o":370.26,"t":"2026-10-20T15:55:00Z","v":5692,"vw":370.234159},{"c":370.385,"h":370.78,"l":369.93,"n":202,"o":370.19,"t":"2026-10-20T16:00:00Z","v":2614,"vw":370.434339},{"c":370.71,"h":371.265,"l":370.3,"n":178,"o":370.83,"t":"2026-10-20T16:05:00Z","v":3097,"vw":370.634026},{"c":370.14,"h":370.828,"l":369.015,"n":311,"o":370.71,"t":"2026-10-20T16:10:00Z","v":11393,"vw":369.449274},{"c":368.82,"h":370.12,"l":368.405,"n":186,"o":369.98,"t":"2026-10-20T16:15:00Z","v":3751,"vw":369.292057},{"c":369.93,"h":369.93,"l":368.29,"n":189,"o":368.405,"t":"2026-10-20T16:20:00Z","v":3175,"vw":369.148211},{"c":369.545,"h":370.08,"l":369.33,"n":299,"o":370.07,"t":"2026-10-20T16:25:00Z","v":4377,"vw":369.702565},{"c":371.26,"h":371.26,"l":369.59,"n":160,"o":369.75,"t":"2026-10-20T16:30:00Z","v":3364,"vw":370.212808},{"c":371.44,"h":371.44,"l":370.51,"n":183,"o":370.855,"t":"2026-10-20T16:35:00Z","v":2909,"vw":371.125168},{"c":371.11,"h":371.5899,"l":371.03,"n":212,"o":371.22,"t":"2026-10-20T16:40:00Z","v":3253,"vw":371.337436},{"c":371.54,"h":371.68,"l":370.55,"n":358,"o":371.07,"t":"2026-10-20T16:45:00Z","v":8007,"vw":371.01203},{"c":369.825,"h":371.8,"l":369.825,"n":273,"o":371.8,"t":"2026-10-20T16:50:00Z","v":4862,"vw":370.843169},{"c":369.885,"h":370.4199,"l":369.59,"n":114,"o":369.83,"t":"2026-10-20T16:55:00Z","v":1889,"vw":369.901799},{"c":369.995,"h":370.67,"l":369.27,"n":338,"o":370.23,"t":"2026-10-20T17:00:00Z","v":9955,"vw":369.903262},{"c":370.16,"h":370.16,"l":369.15,"n":167,"o":370.01,"t":"2026-10-20T17:05:00Z","v":2680,"vw":369.645588},{"c":368.02,"h":369.75,"l":368.02,"n":241,"o":369.75,"t":"2026-10-20T17:10:00Z","v":4162,"vw":368.782664},{"c":368.56,"h":368.81,"l":368.2,"n":249,"o":368.48,"t":"2026-10-20T17:15:00Z","v":4472,"vw":368.563173},{"c":368.485,"h":369.82,"l":368.485,"n":235,"o":368.97,"t":"2026-10-20T17:20:00Z","v":4284,"vw":369.210939},{"c":369.57,"h":369.64,"l":368.495,"n":204,"o":368.495,"t":"2026-10-20T17:25:00Z","v":4123,"vw":368.947472},{"c":370.1275,"h":370.71,"l":369.895,"n":227,"o":369.8975,"t":"2026-10-20T17:30:00Z","v":4536,"vw":370.272209},{"c":370.48,"h":370.48,"l":369.7101,"n":157,"o":369.96,"t":"2026-10-20T17:35:00Z","v":3804,"vw":369.99155},{"c":370.24,"h":370.49,"l":370.06,"n":225,"o":370.16,"t":"2026-10-20T17:40:00Z","v":4923,"vw":370.336478},{"c":369.89,"h":370.31,"l":369.77,"n":205,"o":370.24,"t":"2026-10-20T17:45:00Z","v":3533,"vw":370.01281},{"c":370.45,"h":370.57,"l":369.77,"n":107,"o":369.77,"t":"2026-10-20T17:50:00Z","v":1831,"vw":370.217466},{"c":371,"h":371.34,"l":370.09,"n":141,"o":370.505,"t":"2026-10-20T17:55:00Z","v":2716,"vw":370.667189},{"c":371.06,"h":371.74,"l":371.02,"n":188,"o":371.02,"t":"2026-10-20T18:00:00Z","v":2856,"vw":371.322064},{"c":370.67,"h":371.335,"l":370.63,"n":225,"o":371.15,"t":"2026-10-20T18:05:00Z","v":3933,"vw":370.944196},{"c":370.08,"h":370.94,"l":370.01,"n":302,"o":370.46,"t":"2026-10-20T18:10:00Z","v":12659,"vw":370.362501},{"c":371.015,"h":371.28,"l":370.0107,"n":139,"o":370.0107,"t":"2026-10-20T18:15:00Z","v":1849,"vw":370.661604},{"c":370.27,"h":371.02,"l":370.03,"n":150,"o":371.02,"t":"2026-10-20T18:20:00Z","v":2854,"vw":370.422942},{"c":370.105,"h":370.29,"l":369.58,"n":265,"o":370.27,"t":"2026-10-20T18:25:00Z","v":4704,"vw":369.987811},{"c":370.77,"h":370.81,"l":370.05,"n":173,"o":370.105,"t":"2026-10-20T18:30:00Z","v":2120,"vw":370.450763},{"c":370.18,"h":370.94,"l":370.18,"n":104,"o":370.705,"t":"2026-10-20T18:35:00Z","v":1674,"vw":370.445558},{"c":369.81,"h":370.3525,"l":369.68,"n":178,"o":370.2087,"t":"2026-10-20T18:40:00Z","v":3174,"vw":369.928046},{"c":370.485,"h":371.05,"l":369.335,"n":252,"o":369.81,"t":"2026-10-20T18:45:00Z","v":6355,"vw":370.104268},{"c":371.065,"h":371.245,"l":370.44,"n":208,"o":370.49,"t":"2026-10-20T18:50:00Z","v":4508,"vw":370.891026},{"c":371.29,"h":371.6325,"l":370.68,"n":218,"o":371.14,"t":"2026-10-20T18:55:00Z","v":3127,"vw":371.057796},{"c":371.775,"h":372.05,"l":371.55,"n":201,"o":371.65,"t":"2026-10-20T19:00:00Z","v":4291,"vw":371.780942},{"c":372.25,"h":372.45,"l":371.53,"n":253,"o":371.59,"t":"2026-10-20T19:05:00Z","v":6326,"vw":371.961073},{"c":372.41,"h":372.8,"l":372.1,"n":206,"o":372.42,"t":"2026-10-20T19:10:00Z","v":3925,"vw":372.394293},{"c":371.78,"h":372.71,"l":371.1,"n":285,"o":372.17,"t":"2026-10-20T19:15:00Z","v":11262,"vw":372.082093},{"c":371.45,"h":372.51,"l":371.16,"n":229,"o":371.39,"t":"2026-10-20T19:20:00Z","v":4732,"vw":371.744659},{"c":371.68,"h":372.7725,"l":371.68,"n":323,"o":371.78,"t":"2026-10-20T19:25:00Z","v":6853,"vw":372.142611},{"c":370.08,"h":371.885,"l":369.99,"n":395,"o":371.65,"t":"2026-10-20T19:30:00Z","v":8621,"vw":371.147747},{"c":369.76,"h":370.13,"l":368.85,"n":369,"o":370.12,"t":"2026-10-20T19:35:00Z","v":7078,"vw":369.450979},{"c":370.27,"h":371.165,"l":369.71,"n":412,"o":369.74,"t":"2026-10-20T19:40:00Z","v":7955,"vw":370.352843},{"c":370.905,"h":370.905,"l":369.77,"n":836,"o":370.205,"t":"2026-10-20T19:45:00Z","v":27279,"vw":370.028826},{"c":371.81,"h":372.515,"l":370.4201,"n":824,"o":371.035,"t":"2026-10-20T19:50:00Z","v":20062,"vw":371.417363},{"c":372.64,"h":372.91,"l":371.84,"n":2673,"o":372.13,"t":"2026-10-20T19:55:00Z","v":72037,"vw":372.497036},{"c":372.53,"h":372.64,"l":372.53,"n":49,"o":372.64,"t":"2026-10-20T20:00:00Z","v":107680,"vw":372.530101},{"c":376.2439,"h":376.2439,"l":376.2439,"n":1,"o":376.2439,"t":"2026-10-20T23:20:00Z","v":76,"vw":376.2439},{"c":380.3781,"h":380.3781,"l":380.3781,"n":2,"o":380.3781,"t":"2026-10-21T12:05:00Z","v":203,"vw":380.3781},{"c":380.1306,"h":380.1306,"l":377.07,"n":11,"o":377.07,"t":"2026-10-21T12:50:00Z","v":149,"vw":378.37085},{"c":380.3129,"h":380.3129,"l":380.3129,"n":3,"o":380.3129,"t":"2026-10-21T12:55:00Z","v":54,"vw":380.3129},{"c":376.74,"h":376.765,"l":374.74,"n":189,"o":375.04,"t":"2026-10-21T13:30:00Z","v":6128,"vw":375.156839},{"c":377.02,"h":377.96,"l":375.735,"n":157,"o":377.96,"t":"2026-10-21T13:35:00Z","v":3918,"vw":376.378855},{"c":376.17,"h":378.3,"l":375.855,"n":154,"o":376.98,"t":"2026-10-21T13:40:00Z","v":1859,"vw":376.767512},{"c":377.4899,"h":377.4899,"l":376.2,"n":220,"o":376.21,"t":"2026-10-21T13:45:00Z","v":3620,"vw":376.593155},{"c":376.65,"h":377.045,"l":376.2,"n":127,"o":377.04,"t":"2026-10-21T13:50:00Z","v":2240,"vw":376.621191},{"c":375.7151,"h":376.9,"l":375.21,"n":136,"o":376.6,"t":"2026-10-21T13:55:00Z","v":2207,"vw":376.231035},{"c":372.34,"h":375.06,"l":372.19,"n":340,"o":375.01,"t":"2026-10-21T14:00:00Z","v":7336,"vw":373.866802},{"c":370.51,"h":373.13,"l":370.34,"n":350,"o":372.99,"t":"2026-10-21T14:05:00Z","v":6934,"vw":371.941264},{"c":369.77,"h":372,"l":369.0525,"n":479,"o":371,"t":"2026-10-21T14:10:00Z","v":27042,"vw":370.280048},{"c":368.64,"h":370.22,"l":368.01,"n":324,"o":369.98,"t":"2026-10-21T14:15:00Z","v":6699,"vw":369.222053},{"c":368.12,"h":368.82,"l":367.17,"n":368,"o":368.64,"t":"2026-10-21T14:20:00Z","v":7681,"vw":368.287721},{"c":366.36,"h":367.865,"l":366.19,"n":275,"o":367.84,"t":"2026-10-21T14:25:00Z","v":5267,"vw":367.083622},{"c":366.64,"h":367.7,"l":366.28,"n":205,"o":366.3025,"t":"2026-10-21T14:30:00Z","v":4085,"vw":366.924888},{"c":365.525,"h":366.95,"l":365.27,"n":405,"o":366.57,"t":"2026-10-21T14:35:00Z","v":7627,"vw":366.165587},{"c":366.98,"h":367.73,"l":365.42,"n":275,"o":365.715,"t":"2026-10-21T14:40:00Z","v":12330,"vw":366.864201},{"c":368.96,"h":369.0201,"l":366.64,"n":389,"o":366.65,"t":"2026-10-21T14:45:00Z","v":22317,"vw":367.879931},{"c":366.825,"h":368.985,"l":366.505,"n":254,"o":368.985,"t":"2026-10-21T14:50:00Z","v":5140,"vw":367.686165},{"c":365.66,"h":367,"l":365.08,"n":169,"o":366.23,"t":"2026-10-21T14:55:00Z","v":3232,"vw":365.949401},{"c":366.62,"h":366.62,"l":365.02,"n":232,"o":365.36,"t":"2026-10-21T15:00:00Z","v":3858,"vw":365.749182},{"c":365.86,"h":367.17,"l":365.86,"n":220,"o":367,"t":"2026-10-21T15:05:00Z","v":3556,"vw":366.624428},{"c":364.78,"h":366.14,"l":364.5246,"n":324,"o":365.7,"t":"2026-10-21T15:10:00Z","v":11514,"vw":365.683265},{"c":364.31,"h":365.37,"l":364.2,"n":308,"o":364.825,"t":"2026-10-21T15:15:00Z","v":5728,"vw":364.831927},{"c":364.915,"h":365.11,"l":364.38,"n":205,"o":364.38,"t":"2026-10-21T15:20:00Z","v":4290,"vw":364.849701},{"c":364.75,"h":365.6,"l":363.75,"n":368,"o":364.895,"t":"2026-10-21T15:25:00Z","v":10423,"vw":364.82224},{"c":364.4,"h":364.795,"l":364.28,"n":88,"o":364.41,"t":"2026-10-21T15:30:00Z","v":1578,"vw":364.409499},{"c":365.58,"h":365.68,"l":364.45,"n":313,"o":364.45,"t":"2026-10-21T15:35:00Z","v":8253,"vw":365.201453},{"c":364.23,"h":365.03,"l":364.16,"n":182,"o":365.03,"t":"2026-10-21T15:40:00Z","v":3159,"vw":364.496758},{"c":363.76,"h":364.54,"l":363.76,"n":422,"o":364.22,"t":"2026-10-21T15:45:00Z","v":10487,"vw":364.109401},{"c":363.98,"h":364.55,"l":363.89,"n":271,"o":364.01,"t":"2026-10-21T15:50:00Z","v":7074,"vw":364.110208},{"c":363.625,"h":364.225,"l":363.59,"n":462,"o":363.93,"t":"2026-10-21T15:55:00Z","v":9639,"vw":363.96065},{"c":364.26,"h":364.34,"l":363.24,"n":442,"o":363.87,"t":"2026-10-21T16:00:00Z","v":7405,"vw":363.752189},{"c":363.71,"h":364.7,"l":363.1,"n":265,"o":364.7,"t":"2026-10-21T16:05:00Z","v":3783,"vw":363.918792},{"c":364.69,"h":364.78,"l":363.73,"n":185,"o":363.73,"t":"2026-10-21T16:10:00Z","v":3583,"vw":364.205121},{"c":364.295,"h":365,"l":364.295,"n":221,"o":364.435,"t":"2026-10-21T16:15:00Z","v":3433,"vw":364.652396},{"c":364.89,"h":364.97,"l":364.1401,"n":224,"o":364.49,"t":"2026-10-21T16:20:00Z","v":4316,"vw":364.720979},{"c":364.56,"h":364.73,"l":363.52,"n":278,"o":364.73,"t":"2026-10-21T16:25:00Z","v":5307,"vw":364.15049},{"c":364.44,"h":364.83,"l":364.11,"n":148,"o":364.49,"t":"2026-10-21T16:30:00Z","v":2004,"vw":364.438425},{"c":368.28,"h":368.385,"l":364.09,"n":371,"o":364.17,"t":"2026-10-21T16:35:00Z","v":6519,"vw":365.763747},{"c":366.57,"h":368.025,"l":366.115,"n":322,"o":368.025,"t":"2026-10-21T16:40:00Z","v":4141,"vw":367.018525},{"c":366.42,"h":366.89,"l":366.23,"n":260,"o":366.33,"t":"2026-10-21T16:45:00Z","v":7228,"vw":366.571224},{"c":366.4551,"h":366.85,"l":365.72,"n":315,"o":366.465,"t":"2026-10-21T16:50:00Z","v":7000,"vw":366.056824},{"c":367.255,"h":367.64,"l":366.64,"n":133,"o":366.9,"t":"2026-10-21T16:55:00Z","v":2653,"vw":366.897383},{"c":368.3,"h":368.3,"l":366.7101,"n":450,"o":367.69,"t":"2026-10-21T17:00:00Z","v":5379,"vw":367.394534},{"c":368.835,"h":368.835,"l":367.995,"n":101,"o":368.15,"t":"2026-10-21T17:05:00Z","v":1455,"vw":368.329953},{"c":370.055,"h":370.075,"l":369.195,"n":236,"o":369.61,"t":"2026-10-21T17:10:00Z","v":5117,"vw":369.706886},{"c":369.664,"h":370.07,"l":368.87,"n":314,"o":370.06,"t":"2026-10-21T17:15:00Z","v":6240,"vw":369.578971},{"c":369.99,"h":369.99,"l":369.03,"n":200,"o":369.65,"t":"2026-10-21T17:20:00Z","v":3546,"vw":369.512705},{"c":369.21,"h":370.07,"l":369.21,"n":336,"o":369.92,"t":"2026-10-21T17:25:00Z","v":6615,"vw":369.633578},{"c":369.27,"h":369.27,"l":368.75,"n":234,"o":369.21,"t":"2026-10-21T17:30:00Z","v":4364,"vw":369.038471},{"c":368.48,"h":369.5,"l":368.1,"n":280,"o":369.29,"t":"2026-10-21T17:35:00Z","v":3830,"vw":369.090336},{"c":369.11,"h":369.21,"l":369.02,"n":187,"o":369.02,"t":"2026-10-21T17:40:00Z","v":3818,"vw":369.065031},{"c":368.98,"h":369.63,"l":368.9701,"n":227,"o":369.125,"t":"2026-10-21T17:45:00Z","v":5046,"vw":369.317845},{"c":369.225,"h":369.61,"l":369.01,"n":289,"o":369.46,"t":"2026-10-21T17:50:00Z","v":5362,"vw":369.389104},{"c":369.52,"h":370.15,"l":369.385,"n":272,"o":369.5,"t":"2026-10-21T17:55:00Z","v":4182,"vw":369.718177},{"c":369.91,"h":369.97,"l":369.38,"n":197,"o":369.49,"t":"2026-10-21T18:00:00Z","v":2379,"vw":369.644512},{"c":370.39,"h":370.59,"l":369.63,"n":259,"o":369.81,"t":"2026-10-21T18:05:00Z","v":4297,"vw":370.31989},{"c":370.69,"h":370.815,"l":370.23,"n":158,"o":370.4,"t":"2026-10-21T18:10:00Z","v":2732,"vw":370.549186},{"c":370.48,"h":370.85,"l":370.19,"n":176,"o":370.6,"t":"2026-10-21T18:15:00Z","v":2470,"vw":370.536532},{"c":369.76,"h":370.47,"l":369.51,"n":197,"o":370.47,"t":"2026-10-21T18:20:00Z","v":3840,"vw":370.00407},{"c":369.585,"h":369.78,"l":369.125,"n":269,"o":369.5,"t":"2026-10-21T18:25:00Z","v":4985,"vw":369.529391},{"c":369.77,"h":370.285,"l":369.5,"n":318,"o":369.585,"t":"2026-10-21T18:30:00Z","v":18489,"vw":369.813556},{"c":369.69,"h":370.09,"l":369.51,"n":113,"o":369.76,"t":"2026-10-21T18:35:00Z","v":2229,"vw":369.831387},{"c":370.35,"h":370.46,"l":369.98,"n":177,"o":370,"t":"2026-10-21T18:40:00Z","v":3152,"vw":370.20005},{"c":368.705,"h":370.35,"l":368.345,"n":472,"o":370.35,"t":"2026-10-21T18:45:00Z","v":12163,"vw":368.996342},{"c":367.56,"h":368.245,"l":367.56,"n":144,"o":368.01,"t":"2026-10-21T18:50:00Z","v":3049,"vw":367.905541},{"c":367.79,"h":367.79,"l":367.02,"n":233,"o":367.695,"t":"2026-10-21T18:55:00Z","v":3922,"vw":367.315673},{"c":365.76,"h":367.775,"l":365.2168,"n":180,"o":367.77,"t":"2026-10-21T19:00:00Z","v":2659,"vw":366.207627},{"c":365.28,"h":365.835,"l":365.02,"n":229,"o":365.755,"t":"2026-10-21T19:05:00Z","v":6140,"vw":365.653906},{"c":365.83,"h":365.83,"l":364.74,"n":580,"o":365.03,"t":"2026-10-21T19:10:00Z","v":11979,"vw":364.957564},{"c":366.7,"h":366.7,"l":365.78,"n":182,"o":365.79,"t":"2026-10-21T19:15:00Z","v":3524,"vw":366.049536},{"c":367.28,"h":367.36,"l":366.525,"n":323,"o":366.9875,"t":"2026-10-21T19:20:00Z","v":6545,"vw":367.033865},{"c":367.78,"h":367.78,"l":366.555,"n":378,"o":366.555,"t":"2026-10-21T19:25:00Z","v":8341,"vw":367.379631},{"c":367.3425,"h":368.03,"l":366.935,"n":524,"o":367.58,"t":"2026-10-21T19:30:00Z","v":13305,"vw":367.522223},{"c":366.52,"h":367.66,"l":366.23,"n":488,"o":367.66,"t":"2026-10-21T19:35:00Z","v":8498,"vw":366.744034},{"c":367.19,"h":367.19,"l":365.61,"n":577,"o":366.47,"t":"2026-10-21T19:40:00Z","v":13273,"vw":366.377988},{"c":366.785,"h":367.7,"l":366.775,"n":795,"o":367.085,"t":"2026-10-21T19:45:00Z","v":22463,"vw":367.128245},{"c":366.97,"h":367.65,"l":366.435,"n":991,"o":366.6,"t":"2026-10-21T19:50:00Z","v":24093,"vw":367.296952},{"c":367.71,"h":368.22,"l":366.5066,"n":2453,"o":367.11,"t":"2026-10-21T19:55:00Z","v":79684,"vw":367.443234},{"c":368.16,"h":368.16,"l":367.67,"n":60,"o":367.67,"t":"2026-10-21T20:00:00Z","v":114775,"vw":368.159749},{"c":367,"h":367,"l":367,"n":1,"o":367,"t":"2026-10-21T20:25:00Z","v":270,"vw":367},{"c":365.13,"h":365.13,"l":365.13,"n":2,"o":365.13,"t":"2026-10-22T11:45:00Z","v":51,"vw":365.13},{"c":347,"h":360,"l":347,"n":40,"o":360,"t":"2026-10-22T12:00:00Z","v":569,"vw":353.555692},{"c":340,"h":340,"l":340,"n":16,"o":340,"t":"2026-10-22T12:05:00Z","v":287,"vw":340},{"c":338.5,"h":340.5,"l":338.5,"n":125,"o":339.89,"t":"2026-10-22T12:15:00Z","v":852,"vw":339.105555},{"c":349,"h":349,"l":348.99,"n":5,"o":348.99,"t":"2026-10-22T12:20:00Z","v":100,"vw":348.995789},{"c":335.98,"h":348.99,"l":335.98,"n":19,"o":348.99,"t":"2026-10-22T12:25:00Z","v":266,"vw":340.983846},{"c":349.5,"h":349.5,"l":349.5,"n":5,"o":349.5,"t":"2026-10-22T12:30:00Z","v":47,"vw":349.5},{"c":348.99,"h":348.99,"l":348.99,"n":8,"o":348.99,"t":"2026-10-22T12:35:00Z","v":160,"vw":348.99},{"c":339.63,"h":339.63,"l":339.63,"n":4,"o":339.63,"t":"2026-10-22T12:40:00Z","v":74,"vw":339.63},{"c":338,"h":338,"l":338,"n":2,"o":338,"t":"2026-10-22T12:45:00Z","v":45,"vw":338},{"c":330,"h":331.21,"l":330,"n":100,"o":331.21,"t":"2026-10-22T12:50:00Z","v":483,"vw":330.613868},{"c":320,"h":326.26,"l":320,"n":164,"o":326,"t":"2026-10-22T12:55:00Z","v":1400,"vw":324.088232},{"c":313,"h":320,"l":313,"n":26,"o":320,"t":"2026-10-22T13:00:00Z","v":1666,"vw":319.115679},{"c":315,"h":318,"l":313.68,"n":64,"o":317,"t":"2026-10-22T13:05:00Z","v":1903,"vw":316.353788},{"c":313.68,"h":317,"l":313.35,"n":42,"o":317,"t":"2026-10-22T13:10:00Z","v":764,"vw":314.264482},{"c":317,"h":318,"l":310.613,"n":35,"o":312.94,"t":"2026-10-22T13:15:00Z","v":1033,"vw":312.218928},{"c":316,"h":320.5,"l":316,"n":33,"o":318,"t":"2026-10-22T13:20:00Z","v":1430,"vw":319.961419},{"c":325,"h":325,"l":310,"n":321,"o":315.97,"t":"2026-10-22T13:25:00Z","v":16289,"vw":316.950987},{"c":311.965,"h":330,"l":310,"n":2020,"o":330,"t":"2026-10-22T13:30:00Z","v":125192,"vw":316.022029},{"c":311.2,"h":317.29,"l":310,"n":1523,"o":311.965,"t":"2026-10-22T13:35:00Z","v":61789,"vw":312.581678},{"c":300,"h":310.625,"l":299,"n":1609,"o":310.625,"t":"2026-10-22T13:40:00Z","v":117999,"vw":306.702995},{"c":304.97,"h":306.6133,"l":298.625,"n":1657,"o":299.17,"t":"2026-10-22T13:45:00Z","v":61958,"vw":302.40146},{"c":303.74,"h":304.745,"l":299.53,"n":742,"o":304.745,"t":"2026-10-22T13:50:00Z","v":20998,"vw":301.937615},{"c":300,"h":304.68,"l":299.74,"n":710,"o":303.735,"t":"2026-10-22T13:55:00Z","v":18378,"vw":302.541858},{"c":299.295,"h":302.4665,"l":298.37,"n":1060,"o":299.85,"t":"2026-10-22T14:00:00Z","v":40120,"vw":300.092403},{"c":299.7575,"h":302.15,"l":297.79,"n":1139,"o":299.63,"t":"2026-10-22T14:05:00Z","v":38636,"vw":300.269707},{"c":296.73,"h":302,"l":296.73,"n":1194,"o":300.1161,"t":"2026-10-22T14:10:00Z","v":47795,"vw":299.148338},{"c":292.44,"h":296.76,"l":292.22,"n":1368,"o":296.73,"t":"2026-10-22T14:15:00Z","v":58397,"vw":295.285049},{"c":291.74,"h":295.33,"l":290.2,"n":1579,"o":292.48,"t":"2026-10-22T14:20:00Z","v":96847,"vw":292.51822},{"c":287.95,"h":292.48,"l":287.2001,"n":811,"o":292.48,"t":"2026-10-22T14:25:00Z","v":27769,"vw":289.829525},{"c":291.9,"h":292.43,"l":287.39,"n":1262,"o":287.495,"t":"2026-10-22T14:30:00Z","v":50218,"vw":290.128867},{"c":297.3,"h":297.3,"l":291.54,"n":1309,"o":292.43,"t":"2026-10-22T14:35:00Z","v":61936,"vw":294.307673},{"c":295.87,"h":299.2003,"l":294.4,"n":1010,"o":297.14,"t":"2026-10-22T14:40:00Z","v":62353,"vw":296.458728},{"c":297.5923,"h":300.4,"l":295.75,"n":1332,"o":295.9,"t":"2026-10-22T14:45:00Z","v":66754,"vw":298.426537},{"c":293.16,"h":298.49,"l":293.145,"n":617,"o":297.925,"t":"2026-10-22T14:50:00Z","v":14685,"vw":296.55524},{"c":295.29,"h":295.58,"l":293.01,"n":904,"o":293.16,"t":"2026-10-22T14:55:00Z","v":35723,"vw":294.220325},{"c":290.5625,"h":295.29,"l":290.1401,"n":983,"o":295.29,"t":"2026-10-22T15:00:00Z","v":31994,"vw":293.054527},{"c":290.09,"h":291,"l":289.241,"n":623,"o":290.565,"t":"2026-10-22T15:05:00Z","v":20185,"vw":290.29818},{"c":289.695,"h":291.96,"l":289.695,"n":521,"o":290.46,"t":"2026-10-22T15:10:00Z","v":14207,"vw":290.652241},{"c":291.98,"h":292.45,"l":289.46,"n":637,"o":289.66,"t":"2026-10-22T15:15:00Z","v":12785,"vw":290.85549},{"c":292.09,"h":292.49,"l":290.92,"n":523,"o":292.3626,"t":"2026-10-22T15:20:00Z","v":17177,"vw":291.898971},{"c":287.7795,"h":292.12,"l":287.39,"n":480,"o":291.82,"t":"2026-10-22T15:25:00Z","v":9246,"vw":289.726084},{"c":287,"h":288.6397,"l":285.59,"n":750,"o":287.54,"t":"2026-10-22T15:30:00Z","v":30350,"vw":287.090367},{"c":286.5,"h":288.52,"l":286.01,"n":526,"o":287.005,"t":"2026-10-22T15:35:00Z","v":12904,"vw":286.937342},{"c":285.9295,"h":288.1895,"l":285.56,"n":436,"o":286.51,"t":"2026-10-22T15:40:00Z","v":10653,"vw":286.908558},{"c":284.57,"h":285.98,"l":284.265,"n":919,"o":285.89,"t":"2026-10-22T15:45:00Z","v":36440,"vw":285.433605},{"c":289.0201,"h":290.02,"l":284.84,"n":833,"o":285.07,"t":"2026-10-22T15:50:00Z","v":36142,"vw":287.227135},{"c":289.29,"h":289.89,"l":288.9,"n":568,"o":288.981,"t":"2026-10-22T15:55:00Z","v":19558,"vw":289.312382},{"c":289.59,"h":290.25,"l":288.77,"n":545,"o":289.43,"t":"2026-10-22T16:00:00Z","v":11194,"vw":289.511447},{"c":291.08,"h":292.1148,"l":288.825,"n":566,"o":290.01,"t":"2026-10-22T16:05:00Z","v":26526,"vw":290.14941},{"c":291,"h":292.945,"l":290.1413,"n":502,"o":291.515,"t":"2026-10-22T16:10:00Z","v":14564,"vw":291.345359},{"c":291.86,"h":291.86,"l":290.1488,"n":516,"o":290.655,"t":"2026-10-22T16:15:00Z","v":11887,"vw":290.767337},{"c":292.4996,"h":292.4996,"l":290.81,"n":466,"o":291.75,"t":"2026-10-22T16:20:00Z","v":13783,"vw":291.499443},{"c":291.505,"h":292.6058,"l":291.1562,"n":320,"o":292.54,"t":"2026-10-22T16:25:00Z","v":7681,"vw":291.947119},{"c":289.38,"h":291.98,"l":288.095,"n":812,"o":291.71,"t":"2026-10-22T16:30:00Z","v":27197,"vw":290.220606},{"c":286.465,"h":289.43,"l":286.2101,"n":527,"o":289.18,"t":"2026-10-22T16:35:00Z","v":22627,"vw":287.133004},{"c":285.865,"h":287.28,"l":285.69,"n":668,"o":286.73,"t":"2026-10-22T16:40:00Z","v":19492,"vw":286.566097},{"c":287,"h":287.45,"l":285.39,"n":639,"o":285.89,"t":"2026-10-22T16:45:00Z","v":19616,"vw":286.046012},{"c":287.01,"h":287.17,"l":286.4325,"n":487,"o":286.715,"t":"2026-10-22T16:50:00Z","v":12418,"vw":286.770592},{"c":286.82,"h":288.65,"l":286.38,"n":689,"o":286.855,"t":"2026-10-22T16:55:00Z","v":20778,"vw":287.076315},{"c":286.63,"h":288.055,"l":286.0186,"n":475,"o":286.85,"t":"2026-10-22T17:00:00Z","v":13377,"vw":286.998622},{"c":286.28,"h":286.83,"l":285.4701,"n":406,"o":286.42,"t":"2026-10-22T17:05:00Z","v":9587,"vw":286.02858},{"c":286.99,"h":287.07,"l":285.396,"n":345,"o":286.07,"t":"2026-10-22T17:10:00Z","v":8567,"vw":286.468978},{"c":286.88,"h":287.25,"l":286.01,"n":408,"o":286.99,"t":"2026-10-22T17:15:00Z","v":13776,"vw":286.584522},{"c":285.875,"h":287.19,"l":285.875,"n":469,"o":286.88,"t":"2026-10-22T17:20:00Z","v":9912,"vw":286.657202},{"c":285.98,"h":286.15,"l":285.53,"n":390,"o":285.92,"t":"2026-10-22T17:25:00Z","v":9926,"vw":285.840915},{"c":285.62,"h":286.04,"l":285.48,"n":369,"o":285.525,"t":"2026-10-22T17:30:00Z","v":7378,"vw":285.730328},{"c":285.1,"h":285.6,"l":284.51,"n":639,"o":285.465,"t":"2026-10-22T17:35:00Z","v":13823,"vw":285.146118},{"c":285.72,"h":285.72,"l":284.46,"n":676,"o":285.01,"t":"2026-10-22T17:40:00Z","v":20047,"vw":285.028264},{"c":285.955,"h":286.58,"l":285.19,"n":668,"o":285.75,"t":"2026-10-22T17:45:00Z","v":15757,"vw":285.772082},{"c":286.37,"h":286.91,"l":286,"n":597,"o":286.12,"t":"2026-10-22T17:50:00Z","v":14111,"vw":286.400086},{"c":286.08,"h":286.92,"l":285.59,"n":468,"o":286.5,"t":"2026-10-22T17:55:00Z","v":17577,"vw":286.440662},{"c":285.07,"h":286.62,"l":284.815,"n":587,"o":285.925,"t":"2026-10-22T18:00:00Z","v":14513,"vw":285.940461},{"c":287.13,"h":287.225,"l":285.04,"n":606,"o":285.16,"t":"2026-10-22T18:05:00Z","v":21741,"vw":285.809552},{"c":286.83,"h":287.67,"l":286.6401,"n":305,"o":287.63,"t":"2026-10-22T18:10:00Z","v":9610,"vw":287.247679},{"c":289.09,"h":290.7,"l":287.0101,"n":826,"o":287.37,"t":"2026-10-22T18:15:00Z","v":31098,"vw":289.041698},{"c":288.125,"h":289.4282,"l":287.811,"n":379,"o":289.235,"t":"2026-10-22T18:20:00Z","v":10474,"vw":288.434345},{"c":287.33,"h":288.14,"l":286.6,"n":585,"o":287.97,"t":"2026-10-22T18:25:00Z","v":14257,"vw":287.372558},{"c":288.53,"h":288.7662,"l":286.7,"n":615,"o":287.3075,"t":"2026-10-22T18:30:00Z","v":18600,"vw":287.36149},{"c":290.05,"h":291.44,"l":288.515,"n":740,"o":288.525,"t":"2026-10-22T18:35:00Z","v":57325,"vw":289.019938},{"c":291.4758,"h":291.4758,"l":289.545,"n":655,"o":290.26,"t":"2026-10-22T18:40:00Z","v":18193,"vw":290.217435},{"c":291.72,"h":292.5849,"l":290.87,"n":740,"o":291.1,"t":"2026-10-22T18:45:00Z","v":24115,"vw":291.726902},{"c":292.455,"h":292.8184,"l":290.94,"n":591,"o":291.8507,"t":"2026-10-22T18:50:00Z","v":15866,"vw":291.638283},{"c":294.31,"h":294.957,"l":291.4701,"n":816,"o":292.4,"t":"2026-10-22T18:55:00Z","v":27068,"vw":293.431543},{"c":295.3,"h":295.3,"l":292.655,"n":967,"o":294.205,"t":"2026-10-22T19:00:00Z","v":30420,"vw":293.961341},{"c":296.78,"h":297.8828,"l":294.66,"n":952,"o":295.29,"t":"2026-10-22T19:05:00Z","v":37960,"vw":296.286957},{"c":300.485,"h":301.6,"l":296.98,"n":1306,"o":297.06,"t":"2026-10-22T19:10:00Z","v":50156,"vw":298.978877},{"c":300.07,"h":301.96,"l":298.56,"n":948,"o":300.485,"t":"2026-10-22T19:15:00Z","v":33428,"vw":300.509086},{"c":299.985,"h":301.22,"l":299.02,"n":1049,"o":300.5,"t":"2026-10-22T19:20:00Z","v":37797,"vw":300.259661},{"c":299.34,"h":301.7399,"l":298.985,"n":1275,"o":299.92,"t":"2026-10-22T19:25:00Z","v":37267,"vw":300.037499},{"c":295.69,"h":299.4,"l":295.69,"n":1055,"o":299.21,"t":"2026-10-22T19:30:00Z","v":26106,"vw":297.743821},{"c":296.46,"h":296.84,"l":294.51,"n":1143,"o":295.84,"t":"2026-10-22T19:35:00Z","v":27603,"vw":295.95956},{"c":296.21,"h":297.02,"l":295.11,"n":1552,"o":296.52,"t":"2026-10-22T19:40:00Z","v":37072,"vw":296.125186},{"c":292.415,"h":296.42,"l":292.2697,"n":1622,"o":296.36,"t":"2026-10-22T19:45:00Z","v":40688,"vw":294.226869},{"c":293.925,"h":294.53,"l":292.2,"n":2659,"o":292.63,"t":"2026-10-22T19:50:00Z","v":72944,"vw":293.551238},{"c":292.26,"h":295.27,"l":291.63,"n":5037,"o":293.93,"t":"2026-10-22T19:55:00Z","v":163220,"vw":293.285126},{"c":290,"h":292.26,"l":290,"n":55,"o":292.19,"t":"2026-10-22T20:00:00Z","v":127991,"vw":292.258598},{"c":292.26,"h":293.98,"l":292.26,"n":18,"o":293.98,"t":"2026-10-22T20:25:00Z","v":12604,"vw":292.265488},{"c":299,"h":299,"l":299,"n":2,"o":299,"t":"2026-10-22T20:45:00Z","v":46,"vw":299},{"c":295,"h":295,"l":295,"n":11,"o":295,"t":"2026-10-22T21:35:00Z","v":204,"vw":295},{"c":294,"h":294,"l":294,"n":5,"o":294,"t":"2026-10-22T21:40:00Z","v":103,"vw":294},{"c":294,"h":294,"l":294,"n":2,"o":294,"t":"2026-10-22T22:10:00Z","v":101,"vw":294},{"c":292.26,"h":292.26,"l":292.26,"n":17,"o":292.26,"t":"2026-10-22T23:25:00Z","v":119,"vw":292.26},{"c":298,"h":298,"l":298,"n":1,"o":298,"t":"2026-10-22T23:55:00Z","v":100,"vw":298},{"c":292.3,"h":292.3,"l":292.3,"n":1,"o":292.3,"t":"2026-10-23T09:40:00Z","v":50,"vw":292.3}],"history":[{"c":158.59,"h":160.41,"l":158.05,"n":12155,"o":159.44,"t":"2024-10-21T04:00:00Z","v":510269,"vw":158.951392},{"c":155.91,"h":158.21,"l":155.1301,"n":10746,"o":158,"t":"2024-10-22T04:00:00Z","v":485617,"vw":156.569195},{"c":156.76,"h":161.7,"l":154,"n":18536,"o":154.84,"t":"2024-10-23T04:00:00Z","v":711150,"vw":157.575756},{"c":154.37,"h":156.98,"l":144.76,"n":24275,"o":151.15,"t":"2024-10-24T04:00:00Z","v":1359302,"vw":153.518316},{"c":155.47,"h":156.76,"l":151.6,"n":19116,"o":153.24,"t":"2024-10-25T04:00:00Z","v":893850,"vw":154.178013},{"c":166.04,"h":166.67,"l":157.42,"n":21943,"o":157.62,"t":"2024-10-28T04:00:00Z","v":976216,"vw":164.029454},{"c":162.75,"h":165.51,"l":161.61,"n":18084,"o":164.9,"t":"2024-10-29T04:00:00Z","v":773550,"vw":163.256947},{"c":159.57,"h":164.885,"l":159.31,"n":10965,"o":161.86,"t":"2024-10-30T04:00:00Z","v":586224,"vw":160.887606},{"c":149.5,"h":159.8931,"l":149.48,"n":16785,"o":158.91,"t":"2024-10-31T04:00:00Z","v":868959,"vw":152.037483},{"c":155.36,"h":155.45,"l":149.25,"n":16738,"o":150.65,"t":"2024-11-01T04:00:00Z","v":759560,"vw":152.781793},{"c":154.23,"h":157.66,"l":152.63,"n":12368,"o":153.74,"t":"2024-11-04T05:00:00Z","v":473782,"vw":154.631359},{"c":161.12,"h":161.2,"l":154.32,"n":13534,"o":155.1,"t":"2024-11-05T05:00:00Z","v":544724,"vw":159.68045},{"c":178.1,"h":179.11,"l":167.05,"n":22812,"o":171.83,"t":"2024-11-06T05:00:00Z","v":879217,"vw":175.729825},{"c":174.8,"h":179.18,"l":172,"n":16293,"o":178.26,"t":"2024-11-07T05:00:00Z","v":781312,"vw":174.985921},{"c":177.16,"h":178.88,"l":173.86,"n":12860,"o":174.96,"t":"2024-11-08T05:00:00Z","v":517195,"vw":176.743044},{"c":178.81,"h":182.52,"l":178.29,"n":12048,"o":179.25,"t":"2024-11-11T05:00:00Z","v":456637,"vw":179.349412},{"c":176.7,"h":178.815,"l":175.24,"n":11451,"o":176.65,"t":"2024-11-12T05:00:00Z","v":472296,"vw":176.946291},{"c":176.9,"h":179.54,"l":175.9829,"n":11365,"o":177.53,"t":"2024-11-13T05:00:00Z","v":453893,"vw":177.490355},{"c":171.99,"h":177.82,"l":170.87,"n":11510,"o":177.8,"t":"2024-11-14T05:00:00Z","v":666257,"vw":172.654923},{"c":175.5,"h":175.865,"l":171.62,"n":9012,"o":173.65,"t":"2024-11-15T05:00:00Z","v":314957,"vw":174.706852},{"c":179.21,"h":182.52,"l":177.1,"n":15449,"o":177.1,"t":"2024-11-18T05:00:00Z","v":639908,"vw":180.264301},{"c":184.5,"h":184.85,"l":175.01,"n":12506,"o":176.39,"t":"2024-11-19T05:00:00Z","v":488143,"vw":182.789685},{"c":180.7,"h":187.0281,"l":180.38,"n":14023,"o":186.35,"t":"2024-11-20T05:00:00Z","v":642909,"vw":183.016518},{"c":180.71,"h":182.74,"l":179.0101,"n":12087,"o":181.21,"t":"2024-11-21T05:00:00Z","v":527158,"vw":180.783827},{"c":190.97,"h":192.34,"l":184.25,"n":20314,"o":184.54,"t":"2024-11-22T05:00:00Z","v":1076438,"vw":189.979209},{"c":195.09,"h":197.6816,"l":191.5,"n":24353,"o":193.81,"t":"2024-11-25T05:00:00Z","v":1191063,"vw":194.718678},{"c":196.14,"h":198.24,"l":193.2114,"n":14644,"o":194.77,"t":"2024-11-26T05:00:00Z","v":572355,"vw":195.764218},{"c":194.46,"h":197.05,"l":190.8464,"n":11092,"o":197.05,"t":"2024-11-27T05:00:00Z","v":470092,"vw":193.511149},{"c":194.04,"h":196.75,"l":193.81,"n":6686,"o":195.6,"t":"2024-11-29T05:00:00Z","v":283217,"vw":194.747461},{"c":194.77,"h":196.31,"l":192.97,"n":12479,"o":195,"t":"2024-12-02T05:00:00Z","v":414327,"vw":194.81565},{"c":192.7,"h":195.85,"l":191,"n":11527,"o":194.48,"t":"2024-12-03T05:00:00Z","v":392117,"vw":192.504479},{"c":194.39,"h":195.93,"l":192.425,"n":10880,"o":192.72,"t":"2024-12-04T05:00:00Z","v":434013,"vw":194.318695},{"c":194.86,"h":196.06,"l":192.16,"n":10118,"o":193.44,"t":"2024-12-05T05:00:00Z","v":448648,"vw":194.556951},{"c":193.52,"h":196.74,"l":189.41,"n":14295,"o":194.68,"t":"2024-12-06T05:00:00Z","v":497231,"vw":193.288268},{"c":184.19,"h":190.87,"l":179.47,"n":32322,"o":190.87,"t":"2024-12-09T05:00:00Z","v":1490477,"vw":184.175595},{"c":181.71,"h":186.34,"l":180.65,"n":16483,"o":184.65,"t":"2024-12-10T05:00:00Z","v":579560,"vw":182.759396},{"c":181.02,"h":184,"l":180.79,"n":16049,"o":182.96,"t":"2024-12-11T05:00:00Z","v":697547,"vw":181.734311},{"c":177.17,"h":182.885,"l":177.03,"n":15360,"o":181.75,"t":"2024-12-12T05:00:00Z","v":799810,"vw":179.730451},{"c":174.09,"h":178.005,"l":172.66,"n":14909,"o":177,"t":"2024-12-13T05:00:00Z","v":585451,"vw":174.510228},{"c":175.46,"h":177.14,"l":172.6914,"n":14745,"o":174,"t":"2024-12-16T05:00:00Z","v":609035,"vw":175.226201},{"c":172.56,"h":174.8,"l":167.34,"n":18181,"o":173.4,"t":"2024-12-17T05:00:00Z","v":898334,"vw":171.479817},{"c":165.27,"h":176.99,"l":163,"n":21601,"o":173.99,"t":"2024-12-18T05:00:00Z","v":940411,"vw":168.639369},{"c":169.59,"h":170.975,"l":164.85,"n":21390,"o":166.86,"t":"2024-12-19T05:00:00Z","v":1116947,"vw":169.016233},{"c":169.97,"h":171.145,"l":164.2345,"n":21891,"o":164.33,"t":"2024-12-20T05:00:00Z","v":9792582,"vw":169.81448},{"c":172.61,"h":174.286,"l":167.46,"n":17177,"o":170,"t":"2024-12-23T05:00:00Z","v":662661,"vw":172.248613},{"c":174.52,"h":175.22,"l":171.84,"n":6477,"o":173.34,"t":"2024-12-24T05:00:00Z","v":233412,"vw":174.089245},{"c":175.64,"h":175.725,"l":172,"n":9380,"o":173.54,"t":"2024-12-26T05:00:00Z","v":319058,"vw":174.75427},{"c":170.66,"h":175.3,"l":168.18,"n":13536,"o":173.73,"t":"2024-12-27T05:00:00Z","v":487922,"vw":170.442242},{"c":167.32,"h":168.91,"l":165.1254,"n":12255,"o":168.61,"t":"2024-12-30T05:00:00Z","v":431137,"vw":167.318017},{"c":169.71,"h":171.425,"l":168.3475,"n":10556,"o":168.99,"t":"2024-12-31T05:00:00Z","v":534248,"vw":169.840173},{"c":175.5,"h":179.79,"l":170.89,"n":15259,"o":172.09,"t":"2025-01-02T05:00:00Z","v":639557,"vw":175.983609},{"c":180.13,"h":180.965,"l":176.5,"n":14702,"o":176.82,"t":"2025-01-03T05:00:00Z","v":509182,"vw":179.662215},{"c":184.77,"h":186.49,"l":182.6,"n":20435,"o":185.56,"t":"2025-01-06T05:00:00Z","v":899741,"vw":184.833103},{"c":181.13,"h":184.55,"l":175.34,"n":15397,"o":184.04,"t":"2025-01-07T05:00:00Z","v":595864,"vw":180.666449},{"c":183.85,"h":183.86,"l":177.93,"n":12995,"o":181.19,"t":"2025-01-08T05:00:00Z","v":477201,"vw":182.481853},{"c":185.96,"h":186.42,"l":179.21,"n":16093,"o":181.2,"t":"2025-01-10T05:00:00Z","v":661560,"vw":183.862574},{"c":193.1,"h":194.04,"l":183.4,"n":22052,"o":183.4,"t":"2025-01-13T05:00:00Z","v":860392,"vw":192.126931},{"c":196.1,"h":202.25,"l":194.12,"n":19994,"o":196.06,"t":"2025-01-14T05:00:00Z","v":858691,"vw":197.371999},{"c":198.37,"h":202,"l":195.65,"n":13794,"o":200.87,"t":"2025-01-15T05:00:00Z","v":571982,"vw":198.498445},{"c":200.73,"h":202.58,"l":198.37,"n":12866,"o":199.01,"t":"2025-01-16T05:00:00Z","v":459433,"vw":200.779889},{"c":206.58,"h":207.99,"l":201.5,"n":18966,"o":203.2,"t":"2025-01-17T05:00:00Z","v":640328,"vw":206.265973},{"c":211.16,"h":213.405,"l":209.3481,"n":19196,"o":211.69,"t":"2025-01-21T05:00:00Z","v":757283,"vw":211.19113},{"c":207.3,"h":212.77,"l":206.461,"n":17917,"o":211.16,"t":"2025-01-22T05:00:00Z","v":660850,"vw":209.225525},{"c":212.53,"h":213.65,"l":206.4701,"n":16630,"o":207.02,"t":"2025-01-23T05:00:00Z","v":683798,"vw":212.122114},{"c":210.57,"h":212.35,"l":208.45,"n":15459,"o":211.13,"t":"2025-01-24T05:00:00Z","v":490262,"vw":210.346049},{"c":199.34,"h":206.22,"l":195.6,"n":22638,"o":202.82,"t":"2025-01-27T05:00:00Z","v":827309,"vw":198.699737},{"c":206.17,"h":206.94,"l":200.07,"n":15679,"o":200.5,"t":"2025-01-28T05:00:00Z","v":509944,"vw":204.812744},{"c":209.11,"h":211.86,"l":206.17,"n":20140,"o":207.2,"t":"2025-01-29T05:00:00Z","v":706351,"vw":209.093993},{"c":193.65,"h":203.3615,"l":180.49,"n":46281,"o":195,"t":"2025-01-30T05:00:00Z","v":2165344,"vw":190.892492},{"c":193.06,"h":198.54,"l":192.685,"n":26374,"o":195.76,"t":"2025-01-31T05:00:00Z","v":1065099,"vw":195.243778},{"c":191.15,"h":192.37,"l":184.5887,"n":17908,"o":187.69,"t":"2025-02-03T05:00:00Z","v":649667,"vw":190.233487},{"c":192.08,"h":194.8,"l":187.6974,"n":15734,"o":194.3,"t":"2025-02-04T05:00:00Z","v":637592,"vw":191.696731},{"c":192.71,"h":194.22,"l":189.5001,"n":12904,"o":192.94,"t":"2025-02-05T05:00:00Z","v":497597,"vw":191.891304},{"c":190.09,"h":196.33,"l":188.16,"n":15398,"o":195.82,"t":"2025-02-06T05:00:00Z","v":518792,"vw":190.756831},{"c":187.94,"h":192.94,"l":185.78,"n":14738,"o":191.55,"t":"2025-02-07T05:00:00Z","v":451657,"vw":188.181092},{"c":190.38,"h":191.77,"l":187.535,"n":14534,"o":191.77,"t":"2025-02-10T05:00:00Z","v":628202,"vw":190.252848},{"c":185.14,"h":190.22,"l":183.465,"n":15976,"o":190.22,"t":"2025-02-11T05:00:00Z","v":646826,"vw":185.320393},{"c":186.59,"h":187.37,"l":180.64,"n":16110,"o":182.56,"t":"2025-02-12T05:00:00Z","v":770222,"vw":185.441465},{"c":183.17,"h":187.3198,"l":178.58,"n":16344,"o":187.08,"t":"2025-02-13T05:00:00Z","v":571887,"vw":182.773369},{"c":188.44,"h":190.74,"l":180.17,"n":18701,"o":184.64,"t":"2025-02-14T05:00:00Z","v":974277,"vw":186.433179},{"c":205.83,"h":206,"l":185.15,"n":35583,"o":189.68,"t":"2025-02-18T05:00:00Z","v":2114104,"vw":200.539116},{"c":210.47,"h":211.16,"l":203.18,"n":25639,"o":205.2,"t":"2025-02-19T05:00:00Z","v":991820,"vw":209.271972},{"c":208.01,"h":212.725,"l":204.93,"n":24167,"o":209.77,"t":"2025-02-20T05:00:00Z","v":805224,"vw":208.295973},{"c":195.19,"h":211.25,"l":193.68,"n":25752,"o":211.05,"t":"2025-02-21T05:00:00Z","v":1204618,"vw":198.311597},{"c":200.18,"h":203.25,"l":191.835,"n":25711,"o":196.28,"t":"2025-02-24T05:00:00Z","v":1277682,"vw":198.661077},{"c":199.62,"h":209.69,"l":195.38,"n":27138,"o":199.56,"t":"2025-02-25T05:00:00Z","v":1284439,"vw":200.290225},{"c":199.18,"h":206.2,"l":197.68,"n":22569,"o":201.51,"t":"2025-02-26T05:00:00Z","v":1085880,"vw":200.535046},{"c":198.51,"h":204.7499,"l":196.73,"n":17658,"o":199.93,"t":"2025-02-27T05:00:00Z","v":652188,"vw":199.962406},{"c":207.07,"h":207.33,"l":194.66,"n":19809,"o":196.57,"t":"2025-02-28T05:00:00Z","v":702826,"vw":204.377094},{"c":206.51,"h":213.6599,"l":203.98,"n":28575,"o":210,"t":"2025-03-03T05:00:00Z","v":1185805,"vw":207.504361},{"c":201.98,"h":207.515,"l":191.02,"n":32036,"o":200,"t":"2025-03-04T05:00:00Z","v":1621283,"vw":198.872693},{"c":203.5,"h":207.22,"l":199.655,"n":17941,"o":201.61,"t":"2025-03-05T05:00:00Z","v":631002,"vw":202.98201},{"c":186.08,"h":202.15,"l":186.03,"n":23478,"o":199.47,"t":"2025-03-06T05:00:00Z","v":1038720,"vw":190.842939},{"c":180.28,"h":185,"l":167.555,"n":35570,"o":184.99,"t":"2025-03-07T05:00:00Z","v":1847008,"vw":176.666988},{"c":172.39,"h":174.16,"l":165.135,"n":32546,"o":173.39,"t":"2025-03-10T04:00:00Z","v":1757348,"vw":170.421833},{"c":180.41,"h":185.28,"l":171.8557,"n":27639,"o":172.3,"t":"2025-03-11T04:00:00Z","v":1233403,"vw":180.622202},{"c":181.61,"h":187.85,"l":180.22,"n":17116,"o":185.33,"t":"2025-03-12T04:00:00Z","v":657730,"vw":182.329576},{"c":176.39,"h":182.12,"l":174.07,"n":14407,"o":181.48,"t":"2025-03-13T04:00:00Z","v":471477,"vw":176.838868},{"c":183.5,"h":184.1,"l":178.09,"n":14984,"o":180.94,"t":"2025-03-14T04:00:00Z","v":533201,"vw":182.497141},{"c":184.08,"h":185.9,"l":180.735,"n":16973,"o":182.63,"t":"2025-03-17T04:00:00Z","v":550488,"vw":184.148745},{"c":181.54,"h":183.595,"l":177.5864,"n":15359,"o":183.01,"t":"2025-03-18T04:00:00Z","v":585042,"vw":181.361169},{"c":190.61,"h":192.25,"l":181.74,"n":16917,"o":182.34,"t":"2025-03-19T04:00:00Z","v":674023,"vw":189.019639},{"c":186.18,"h":190.77,"l":185.24,"n":15612,"o":185.24,"t":"2025-03-20T04:00:00Z","v":559433,"vw":187.354364},{"c":183.81,"h":184.715,"l":180.51,"n":16962,"o":182.05,"t":"2025-03-21T04:00:00Z","v":1441959,"vw":183.382545},{"c":195.23,"h":196.4,"l":189.99,"n":17684,"o":190,"t":"2025-03-24T04:00:00Z","v":645071,"vw":194.116833},{"c":195.47,"h":198.48,"l":194.03,"n":12071,"o":194.47,"t":"2025-03-25T04:00:00Z","v":409571,"vw":196.025638},{"c":189.12,"h":197.01,"l":186.82,"n":14061,"o":195.67,"t":"2025-03-26T04:00:00Z","v":411542,"vw":190.21235},{"c":185.8,"h":188.78,"l":184.01,"n":11851,"o":187.01,"t":"2025-03-27T04:00:00Z","v":373375,"vw":186.272468},{"c":181.28,"h":185.47,"l":179.305,"n":12582,"o":183.86,"t":"2025-03-28T04:00:00Z","v":465020,"vw":181.586702},{"c":181.18,"h":182.7,"l":170.27,"n":14442,"o":176.36,"t":"2025-03-31T04:00:00Z","v":656483,"vw":179.624855},{"c":182.69,"h":184.42,"l":178.2377,"n":13684,"o":181.49,"t":"2025-04-01T04:00:00Z","v":488092,"vw":181.841494},{"c":187.35,"h":188.547,"l":178.3501,"n":13919,"o":178.5,"t":"2025-04-02T04:00:00Z","v":620426,"vw":185.977744},{"c":166.54,"h":174.81,"l":165.95,"n":27292,"o":173.26,"t":"2025-04-03T04:00:00Z","v":1244839,"vw":169.515503},{"c":151.66,"h":163.36,"l":148.22,"n":39607,"o":158.21,"t":"2025-04-04T04:00:00Z","v":1563949,"vw":152.549421},{"c":153.19,"h":160.83,"l":138.61,"n":31314,"o":143.26,"t":"2025-04-07T04:00:00Z","v":1499636,"vw":150.941493},{"c":151.3,"h":167.52,"l":147.965,"n":27011,"o":161.87,"t":"2025-04-08T04:00:00Z","v":1108773,"vw":154.833551},{"c":175.03,"h":178.01,"l":146.81,"n":33076,"o":150.34,"t":"2025-04-09T04:00:00Z","v":1895022,"vw":167.898556},{"c":167.76,"h":176.17,"l":163.32,"n":20823,"o":169.3,"t":"2025-04-10T04:00:00Z","v":700437,"vw":169.0644},{"c":170.88,"h":172.315,"l":163.06,"n":15074,"o":167.71,"t":"2025-04-11T04:00:00Z","v":542066,"vw":169.018646},{"c":173.02,"h":179.49,"l":171.735,"n":16742,"o":175,"t":"2025-04-14T04:00:00Z","v":819105,"vw":174.598389},{"c":174.85,"h":176.88,"l":168.915,"n":19073,"o":170.15,"t":"2025-04-15T04:00:00Z","v":943975,"vw":174.432747},{"c":172.18,"h":175.51,"l":168.84,"n":15182,"o":172.12,"t":"2025-04-16T04:00:00Z","v":654260,"vw":172.028079},{"c":170.21,"h":174.41,"l":169.76,"n":13472,"o":171.75,"t":"2025-04-17T04:00:00Z","v":435747,"vw":171.544983},{"c":167.6,"h":174.775,"l":165,"n":26112,"o":169,"t":"2025-04-21T04:00:00Z","v":989214,"vw":168.530693},{"c":177.38,"h":177.56,"l":168.63,"n":19715,"o":170.41,"t":"2025-04-22T04:00:00Z","v":911441,"vw":174.863862},{"c":190.73,"h":194.19,"l":186.43,"n":36934,"o":186.46,"t":"2025-04-23T04:00:00Z","v":1784488,"vw":190.68466},{"c":199.4,"h":204.46,"l":184.4853,"n":33873,"o":192,"t":"2025-04-24T04:00:00Z","v":1740974,"vw":195.351829},{"c":199,"h":201.46,"l":195.61,"n":21628,"o":199.06,"t":"2025-04-25T04:00:00Z","v":1034401,"vw":198.557857},{"c":199,"h":202.97,"l":195.48,"n":19672,"o":200,"t":"2025-04-28T04:00:00Z","v":681525,"vw":198.364236},{"c":197.44,"h":199,"l":193.25,"n":18831,"o":197.66,"t":"2025-04-29T04:00:00Z","v":624289,"vw":196.922057},{"c":195.61,"h":195.98,"l":188.12,"n":17435,"o":190.33,"t":"2025-04-30T04:00:00Z","v":609093,"vw":194.0759},{"c":202.33,"h":207.5,"l":198.45,"n":28125,"o":200.37,"t":"2025-05-01T04:00:00Z","v":1347840,"vw":203.50561},{"c":213.01,"h":215.25,"l":205.37,"n":31249,"o":205.37,"t":"2025-05-02T04:00:00Z","v":1221644,"vw":211.595614},{"c":211.92,"h":214.9,"l":210,"n":18597,"o":210.42,"t":"2025-05-05T04:00:00Z","v":627656,"vw":212.663034},{"c":207.56,"h":210.91,"l":207.15,"n":20514,"o":208.4,"t":"2025-05-06T04:00:00Z","v":799320,"vw":208.66562},{"c":209.07,"h":210.995,"l":206.01,"n":21650,"o":208.61,"t":"2025-05-07T04:00:00Z","v":954116,"vw":208.302401},{"c":209.18,"h":215.9551,"l":209.06,"n":22339,"o":212.12,"t":"2025-05-08T04:00:00Z","v":946127,"vw":211.536474},{"c":212.33,"h":212.95,"l":204.47,"n":20598,"o":210.45,"t":"2025-05-09T04:00:00Z","v":730936,"vw":210.217552},{"c":216.71,"h":224.96,"l":212.68,"n":26149,"o":223.5,"t":"2025-05-12T04:00:00Z","v":889470,"vw":216.724109},{"c":224.52,"h":225.4175,"l":216,"n":27809,"o":216.96,"t":"2025-05-13T04:00:00Z","v":1038283,"vw":223.760089},{"c":230,"h":231.96,"l":224.75,"n":29007,"o":225.78,"t":"2025-05-14T04:00:00Z","v":1115065,"vw":229.196258},{"c":230.44,"h":234.52,"l":226.71,"n":20058,"o":226.83,"t":"2025-05-15T04:00:00Z","v":739569,"vw":231.267162},{"c":231.88,"h":233.25,"l":224.6625,"n":23125,"o":228,"t":"2025-05-16T04:00:00Z","v":839022,"vw":231.04272},{"c":235.71,"h":236.59,"l":224.87,"n":17216,"o":228,"t":"2025-05-19T04:00:00Z","v":663530,"vw":234.564633},{"c":235.15,"h":235.62,"l":232.95,"n":19324,"o":235,"t":"2025-05-20T04:00:00Z","v":896621,"vw":234.610537},{"c":230.29,"h":235.505,"l":228.14,"n":14409,"o":233.45,"t":"2025-05-21T04:00:00Z","v":673796,"vw":230.876941},{"c":226,"h":230.2488,"l":225.71,"n":17210,"o":228.82,"t":"2025-05-22T04:00:00Z","v":609158,"vw":227.495518},{"c":230.16,"h":233.6043,"l":219.5818,"n":21811,"o":222.99,"t":"2025-05-23T04:00:00Z","v":886774,"vw":230.216142},{"c":238.37,"h":238.4,"l":231.0001,"n":24459,"o":233.02,"t":"2025-05-27T04:00:00Z","v":823566,"vw":236.961814},{"c":236.16,"h":238.937,"l":235.7549,"n":16358,"o":238.43,"t":"2025-05-28T04:00:00Z","v":476636,"vw":236.938732},{"c":233.39,"h":236.38,"l":230.81,"n":18366,"o":236.21,"t":"2025-05-29T04:00:00Z","v":882944,"vw":233.710847},{"c":235,"h":235.32,"l":229.17,"n":17890,"o":232.7,"t":"2025-05-30T04:00:00Z","v":871066,"vw":233.624167},{"c":239.93,"h":240.785,"l":233.01,"n":23604,"o":237.51,"t":"2025-06-02T04:00:00Z","v":762389,"vw":238.384601},{"c":246.3,"h":247.14,"l":239.1,"n":24850,"o":240,"t":"2025-06-03T04:00:00Z","v":1176810,"vw":245.27945},{"c":246.6,"h":248.7325,"l":244.78,"n":16940,"o":246.51,"t":"2025-06-04T04:00:00Z","v":615673,"vw":246.58761},{"c":247.06,"h":248.36,"l":244.08,"n":16897,"o":247.68,"t":"2025-06-05T04:00:00Z","v":669133,"vw":247.162386},{"c":248.74,"h":252.63,"l":247,"n":14390,"o":250.87,"t":"2025-06-06T04:00:00Z","v":497270,"vw":249.017733},{"c":253.08,"h":256.5167,"l":249.15,"n":26317,"o":252.47,"t":"2025-06-09T04:00:00Z","v":1203049,"vw":253.852716},{"c":245.94,"h":256.09,"l":241.3,"n":26804,"o":252.15,"t":"2025-06-10T04:00:00Z","v":996035,"vw":246.134107},{"c":245.09,"h":249.95,"l":241.65,"n":22650,"o":246.02,"t":"2025-06-11T04:00:00Z","v":917940,"vw":246.108765},{"c":248.46,"h":249.9,"l":239.3,"n":20909,"o":243.81,"t":"2025-06-12T04:00:00Z","v":872317,"vw":245.754188},{"c":248.72,"h":250.16,"l":242.99,"n":17783,"o":244.05,"t":"2025-06-13T04:00:00Z","v":648007,"vw":247.975997},{"c":249.59,"h":252.95,"l":247.8214,"n":17797,"o":250.65,"t":"2025-06-16T04:00:00Z","v":768721,"vw":249.670411},{"c":253.06,"h":255,"l":249.27,"n":21777,"o":250.85,"t":"2025-06-17T04:00:00Z","v":637929,"vw":252.869597},{"c":250.97,"h":255.65,"l":250.12,"n":17338,"o":253.1,"t":"2025-06-18T04:00:00Z","v":562824,"vw":252.344485},{"c":253.72,"h":254.6,"l":249.78,"n":22670,"o":254.45,"t":"2025-06-20T04:00:00Z","v":1148100,"vw":252.863398},{"c":261.37,"h":262.03,"l":251.26,"n":21476,"o":253.72,"t":"2025-06-23T04:00:00Z","v":708980,"vw":259.3184},{"c":265.52,"h":265.84,"l":257.595,"n":19531,"o":264.54,"t":"2025-06-24T04:00:00Z","v":775451,"vw":264.297087},{"c":264,"h":268.64,"l":262.81,"n":19961,"o":267.29,"t":"2025-06-25T04:00:00Z","v":762143,"vw":264.464864},{"c":273.35,"h":273.49,"l":264.53,"n":26090,"o":267.49,"t":"2025-06-26T04:00:00Z","v":1231719,"vw":269.153594},{"c":275.82,"h":279.51,"l":270.4,"n":37106,"o":272.73,"t":"2025-06-27T04:00:00Z","v":8630542,"vw":275.987606},{"c":276.38,"h":278.075,"l":272.585,"n":25359,"o":277.25,"t":"2025-06-30T04:00:00Z","v":938024,"vw":275.861677},{"c":271.75,"h":278.25,"l":268.1325,"n":31027,"o":275,"t":"2025-07-01T04:00:00Z","v":1115902,"vw":272.217697},{"c":275.05,"h":276.415,"l":272,"n":25261,"o":273.24,"t":"2025-07-02T04:00:00Z","v":799774,"vw":274.383135},{"c":279.58,"h":282.99,"l":275.82,"n":18406,"o":276.15,"t":"2025-07-03T04:00:00Z","v":626249,"vw":280.483997},{"c":280.73,"h":282.67,"l":276.8,"n":31362,"o":278.5,"t":"2025-07-07T04:00:00Z","v":1462289,"vw":280.910309},{"c":275.47,"h":281.79,"l":265.35,"n":30341,"o":281.79,"t":"2025-07-08T04:00:00Z","v":1222944,"vw":274.038352},{"c":276.75,"h":278.67,"l":270,"n":20611,"o":278.67,"t":"2025-07-09T04:00:00Z","v":806670,"vw":276.094791},{"c":276.72,"h":279.48,"l":272.27,"n":19253,"o":277.62,"t":"2025-07-10T04:00:00Z","v":583629,"vw":276.024121},{"c":277.98,"h":281.22,"l":275.37,"n":20765,"o":277.33,"t":"2025-07-11T04:00:00Z","v":726441,"vw":278.502192},{"c":278.43,"h":280.25,"l":276.025,"n":17417,"o":277.65,"t":"2025-07-14T04:00:00Z","v":506429,"vw":278.537293},{"c":278.55,"h":281.64,"l":277.54,"n":21879,"o":279.26,"t":"2025-07-15T04:00:00Z","v":818569,"vw":279.324208},{"c":279.3,"h":280.348,"l":273.32,"n":14673,"o":279.82,"t":"2025-07-16T04:00:00Z","v":520327,"vw":278.565615},{"c":286.73,"h":290.84,"l":278.9,"n":24290,"o":278.9,"t":"2025-07-17T04:00:00Z","v":990145,"vw":287.448855},{"c":287.42,"h":290.32,"l":283.878,"n":18050,"o":287.4,"t":"2025-07-18T04:00:00Z","v":639343,"vw":286.925502},{"c":280.99,"h":286.96,"l":278,"n":24651,"o":286.95,"t":"2025-07-21T04:00:00Z","v":809583,"vw":282.440374},{"c":274.42,"h":280.63,"l":262,"n":30312,"o":280.4,"t":"2025-07-22T04:00:00Z","v":1117888,"vw":273.046219},{"c":273.83,"h":281.865,"l":273.78,"n":16835,"o":275.89,"t":"2025-07-23T04:00:00Z","v":512907,"vw":276.555385},{"c":272.97,"h":275.68,"l":270.35,"n":21333,"o":273.67,"t":"2025-07-24T04:00:00Z","v":762586,"vw":273.589337},{"c":276.44,"h":279.428,"l":273.22,"n":16364,"o":274.22,"t":"2025-07-25T04:00:00Z","v":581494,"vw":276.978237},{"c":276.31,"h":278.785,"l":274.2,"n":18704,"o":277.97,"t":"2025-07-28T04:00:00Z","v":718146,"vw":276.22017},{"c":275.26,"h":279.235,"l":273.99,"n":16099,"o":278.84,"t":"2025-07-29T04:00:00Z","v":528204,"vw":275.785808},{"c":283.63,"h":284.8,"l":275.35,"n":26889,"o":275.35,"t":"2025-07-30T04:00:00Z","v":1037321,"vw":282.54668},{"c":249.39,"h":285.58,"l":248.04,"n":56836,"o":285.19,"t":"2025-07-31T04:00:00Z","v":2676101,"vw":257.523778},{"c":257.78,"h":260.44,"l":238.49,"n":49915,"o":243.06,"t":"2025-08-01T04:00:00Z","v":1944946,"vw":253.527987},{"c":253.01,"h":263,"l":250.67,"n":24385,"o":261.18,"t":"2025-08-04T04:00:00Z","v":739329,"vw":253.504309},{"c":257.93,"h":258.75,"l":249.07,"n":23918,"o":256.45,"t":"2025-08-05T04:00:00Z","v":1105915,"vw":255.757643},{"c":253.84,"h":258,"l":252.11,"n":19356,"o":256.48,"t":"2025-08-06T04:00:00Z","v":578119,"vw":253.940326},{"c":254.59,"h":256.22,"l":248.64,"n":18816,"o":255.01,"t":"2025-08-07T04:00:00Z","v":535195,"vw":253.227538},{"c":248.74,"h":259,"l":248.23,"n":27066,"o":256.335,"t":"2025-08-08T04:00:00Z","v":1173105,"vw":250.815492},{"c":248.35,"h":251,"l":244.6,"n":26541,"o":248.7,"t":"2025-08-11T04:00:00Z","v":990919,"vw":248.432085},{"c":257.31,"h":257.44,"l":250.21,"n":19651,"o":251.19,"t":"2025-08-12T04:00:00Z","v":726876,"vw":255.695601},{"c":250.18,"h":258.945,"l":247.895,"n":28972,"o":258.27,"t":"2025-08-13T04:00:00Z","v":997176,"vw":250.265643},{"c":246.47,"h":250.195,"l":245.91,"n":15743,"o":249.34,"t":"2025-08-14T04:00:00Z","v":514923,"vw":247.434501},{"c":243.16,"h":246.725,"l":239.59,"n":23691,"o":246.47,"t":"2025-08-15T04:00:00Z","v":837374,"vw":243.42487},{"c":246.56,"h":246.64,"l":243.055,"n":16892,"o":243.4,"t":"2025-08-18T04:00:00Z","v":626688,"vw":245.866874},{"c":241.62,"h":247.56,"l":238.72,"n":21141,"o":245.36,"t":"2025-08-19T04:00:00Z","v":859324,"vw":240.94887},{"c":240.09,"h":241.3,"l":235.78,"n":21030,"o":240.28,"t":"2025-08-20T04:00:00Z","v":695616,"vw":239.859646},{"c":241.33,"h":243.51,"l":239.08,"n":18240,"o":239.08,"t":"2025-08-21T04:00:00Z","v":558636,"vw":241.421236},{"c":243.89,"h":246.82,"l":240.51,"n":22966,"o":241.59,"t":"2025-08-22T04:00:00Z","v":1015930,"vw":243.920939},{"c":241.63,"h":244.69,"l":240.92,"n":19946,"o":244,"t":"2025-08-25T04:00:00Z","v":690422,"vw":242.143884},{"c":241.91,"h":245.59,"l":240.71,"n":21855,"o":241.67,"t":"2025-08-26T04:00:00Z","v":1456861,"vw":242.284212},{"c":238.48,"h":244.16,"l":238.44,"n":19155,"o":241.36,"t":"2025-08-27T04:00:00Z","v":681478,"vw":239.578659},{"c":242.56,"h":242.78,"l":238.36,"n":17338,"o":239.78,"t":"2025-08-28T04:00:00Z","v":567998,"vw":241.789427},{"c":240.88,"h":242.91,"l":238.33,"n":17268,"o":242.3,"t":"2025-08-29T04:00:00Z","v":628675,"vw":240.222854},{"c":239.82,"h":241.03,"l":234.67,"n":20583,"o":236.8,"t":"2025-09-02T04:00:00Z","v":748834,"vw":239.014781},{"c":235.72,"h":241.185,"l":231.31,"n":26160,"o":240.8,"t":"2025-09-03T04:00:00Z","v":894742,"vw":235.224684},{"c":240.26,"h":243.43,"l":233.975,"n":26229,"o":235.79,"t":"2025-09-04T04:00:00Z","v":1048167,"vw":240.442111},{"c":247.43,"h":247.73,"l":239.81,"n":32726,"o":242.13,"t":"2025-09-05T04:00:00Z","v":1240452,"vw":245.494415},{"c":251.88,"h":255.99,"l":248,"n":29591,"o":248,"t":"2025-09-08T04:00:00Z","v":904817,"vw":252.392647},{"c":244.74,"h":252.44,"l":243.375,"n":21679,"o":251.11,"t":"2025-09-09T04:00:00Z","v":681198,"vw":246.516338},{"c":247.1,"h":249.325,"l":244.925,"n":22212,"o":247.07,"t":"2025-09-10T04:00:00Z","v":561680,"vw":246.942142},{"c":243.18,"h":248.67,"l":241.65,"n":27863,"o":247.37,"t":"2025-09-11T04:00:00Z","v":940687,"vw":244.079515},{"c":240.05,"h":244.46,"l":239.65,"n":19264,"o":242.84,"t":"2025-09-12T04:00:00Z","v":809201,"vw":240.524408},{"c":241.4,"h":244.22,"l":240.1,"n":20917,"o":241.05,"t":"2025-09-15T04:00:00Z","v":636671,"vw":242.29196},{"c":241.19,"h":244.2,"l":239.3425,"n":20082,"o":242.11,"t":"2025-09-16T04:00:00Z","v":517714,"vw":241.346828},{"c":243.84,"h":251.48,"l":239.46,"n":24815,"o":241.5,"t":"2025-09-17T04:00:00Z","v":887928,"vw":245.187633},{"c":246.74,"h":246.89,"l":240.61,"n":21606,"o":244,"t":"2025-09-18T04:00:00Z","v":643676,"vw":245.640864},{"c":239.83,"h":247.1317,"l":237.93,"n":30188,"o":247.1,"t":"2025-09-19T04:00:00Z","v":3772444,"vw":240.119241},{"c":242.74,"h":242.8,"l":238.02,"n":29221,"o":239.75,"t":"2025-09-22T04:00:00Z","v":1090932,"vw":240.384728},{"c":238.99,"h":242.285,"l":233.37,"n":26074,"o":241.96,"t":"2025-09-23T04:00:00Z","v":1141227,"vw":237.743518},{"c":233.39,"h":240.8,"l":233.03,"n":20917,"o":240.79,"t":"2025-09-24T04:00:00Z","v":845259,"vw":235.372754},{"c":232.4,"h":235.63,"l":228,"n":20155,"o":230.77,"t":"2025-09-25T04:00:00Z","v":878279,"vw":232.846389},{"c":250.85,"h":252.1,"l":234.35,"n":28289,"o":235.25,"t":"2025-09-26T04:00:00Z","v":1010112,"vw":248.702271},{"c":241.29,"h":255,"l":236.81,"n":26525,"o":251.72,"t":"2025-09-29T04:00:00Z","v":933741,"vw":242.805858},{"c":245.54,"h":246.715,"l":241.56,"n":18736,"o":241.56,"t":"2025-09-30T04:00:00Z","v":952080,"vw":245.048923},{"c":251.48,"h":251.955,"l":243.35,"n":19250,"o":244,"t":"2025-10-01T04:00:00Z","v":689362,"vw":250.046068},{"c":246.95,"h":252.83,"l":243.555,"n":21677,"o":251.89,"t":"2025-10-02T04:00:00Z","v":625327,"vw":246.681432},{"c":247.52,"h":249.11,"l":243.6401,"n":16756,"o":249.11,"t":"2025-10-03T04:00:00Z","v":898918,"vw":246.889434},{"c":252.01,"h":254.02,"l":247.06,"n":20139,"o":248.49,"t":"2025-10-06T04:00:00Z","v":779534,"vw":251.714989},{"c":256.27,"h":256.71,"l":247.2101,"n":19502,"o":253.65,"t":"2025-10-07T04:00:00Z","v":736950,"vw":254.313444},{"c":259.93,"h":266.28,"l":256.3,"n":22013,"o":258,"t":"2025-10-08T04:00:00Z","v":739242,"vw":261.184838},{"c":250.8,"h":262.11,"l":250.04,"n":21600,"o":260.91,"t":"2025-10-09T04:00:00Z","v":952667,"vw":254.249657},{"c":241.1,"h":254.08,"l":240.33,"n":17076,"o":251.77,"t":"2025-10-10T04:00:00Z","v":516578,"vw":243.599897},{"c":241.99,"h":247.42,"l":240.64,"n":18525,"o":243.43,"t":"2025-10-13T04:00:00Z","v":812956,"vw":242.567014},{"c":242.17,"h":244.5,"l":235.51,"n":16957,"o":238.2,"t":"2025-10-14T04:00:00Z","v":469301,"vw":241.22093},{"c":242.18,"h":247.92,"l":240.75,"n":14163,"o":244.71,"t":"2025-10-15T04:00:00Z","v":528878,"vw":242.997202},{"c":238.12,"h":243.44,"l":235.46,"n":17250,"o":243.03,"t":"2025-10-16T04:00:00Z","v":471831,"vw":238.418587},{"c":238.23,"h":239.17,"l":233.775,"n":16182,"o":235.39,"t":"2025-10-17T04:00:00Z","v":596899,"vw":237.314763},{"c":241.77,"h":246.88,"l":239.61,"n":19200,"o":241.73,"t":"2025-10-20T04:00:00Z","v":579636,"vw":242.057817},{"c":249,"h":249.61,"l":240.47,"n":23311,"o":240.47,"t":"2025-10-21T04:00:00Z","v":1042814,"vw":247.101961},{"c":244.79,"h":251.89,"l":241.39,"n":27093,"o":249.84,"t":"2025-10-22T04:00:00Z","v":1263875,"vw":245.464736},{"c":300.27,"h":307.7175,"l":262.25,"n":69408,"o":267.62,"t":"2025-10-23T04:00:00Z","v":3932572,"vw":293.005109},{"c":314.21,"h":315.8965,"l":300.55,"n":42845,"o":302.99,"t":"2025-10-24T04:00:00Z","v":1876259,"vw":310.886854},{"c":318.53,"h":322.15,"l":311.88,"n":29388,"o":318.26,"t":"2025-10-27T04:00:00Z","v":1242524,"vw":317.78071},{"c":309.95,"h":326.07,"l":308.29,"n":29228,"o":322.82,"t":"2025-10-28T04:00:00Z","v":1461657,"vw":316.611348},{"c":323.48,"h":325.7,"l":308.5604,"n":22906,"o":311.26,"t":"2025-10-29T04:00:00Z","v":865680,"vw":321.05829},{"c":318.87,"h":330.5,"l":317.45,"n":21810,"o":322.09,"t":"2025-10-30T04:00:00Z","v":857685,"vw":322.391733},{"c":315.9,"h":323.51,"l":314.9,"n":13925,"o":320.41,"t":"2025-10-31T04:00:00Z","v":439629,"vw":317.238239},{"c":310.73,"h":318.26,"l":307.43,"n":17099,"o":318.26,"t":"2025-11-03T05:00:00Z","v":518428,"vw":310.839403},{"c":306.48,"h":311.49,"l":302.13,"n":15056,"o":304.24,"t":"2025-11-04T05:00:00Z","v":479777,"vw":306.561465},{"c":315.63,"h":317.24,"l":303.05,"n":17518,"o":304.92,"t":"2025-11-05T05:00:00Z","v":613104,"vw":314.388086},{"c":315.78,"h":321,"l":313.46,"n":16971,"o":315.96,"t":"2025-11-06T05:00:00Z","v":617695,"vw":316.340233},{"c":328,"h":328.13,"l":307.16,"n":22790,"o":312.2,"t":"2025-11-07T05:00:00Z","v":771969,"vw":322.786487},{"c":327.37,"h":338.0797,"l":322.68,"n":17632,"o":330.5,"t":"2025-11-10T05:00:00Z","v":621424,"vw":327.683647},{"c":322.62,"h":327,"l":319.125,"n":14377,"o":326.29,"t":"2025-11-11T05:00:00Z","v":479215,"vw":322.406517},{"c":332.01,"h":332.25,"l":322.8667,"n":17798,"o":323.17,"t":"2025-11-12T05:00:00Z","v":631912,"vw":329.626896},{"c":324.71,"h":342.11,"l":320.092,"n":21330,"o":340,"t":"2025-11-13T05:00:00Z","v":907538,"vw":328.645844},{"c":330.5,"h":335,"l":312.74,"n":20393,"o":315.73,"t":"2025-11-14T05:00:00Z","v":982926,"vw":330.383709},{"c":332.15,"h":337.5901,"l":329.805,"n":24097,"o":330.58,"t":"2025-11-17T05:00:00Z","v":1162151,"vw":334.032508},{"c":322.52,"h":333.21,"l":318.6631,"n":23919,"o":329.59,"t":"2025-11-18T05:00:00Z","v":975451,"vw":326.131526},{"c":324.15,"h":330,"l":321.85,"n":16584,"o":323.07,"t":"2025-11-19T05:00:00Z","v":582450,"vw":324.79427},{"c":305.39,"h":332.07,"l":304.22,"n":25006,"o":330.8,"t":"2025-11-20T05:00:00Z","v":874282,"vw":310.962344},{"c":309.42,"h":309.64,"l":295,"n":23141,"o":305.74,"t":"2025-11-21T05:00:00Z","v":854679,"vw":305.064133},{"c":315.49,"h":318.805,"l":304.26,"n":23525,"o":307.5,"t":"2025-11-24T05:00:00Z","v":963805,"vw":314.651626},{"c":322.84,"h":323.08,"l":311.665,"n":22412,"o":315.85,"t":"2025-11-25T05:00:00Z","v":939975,"vw":319.657065},{"c":318.97,"h":326.02,"l":318.25,"n":20686,"o":324.02,"t":"2025-11-26T05:00:00Z","v":621797,"vw":320.397879},{"c":318.54,"h":323.9,"l":317.6,"n":6894,"o":323.9,"t":"2025-11-28T05:00:00Z","v":148344,"vw":319.271568},{"c":316.55,"h":319.23,"l":310.01,"n":19693,"o":314.08,"t":"2025-12-01T05:00:00Z","v":801716,"vw":316.296742},{"c":311.75,"h":322.55,"l":307.205,"n":19129,"o":319,"t":"2025-12-02T05:00:00Z","v":873428,"vw":313.736792},{"c":310.45,"h":314.98,"l":306.53,"n":16062,"o":313.08,"t":"2025-12-03T05:00:00Z","v":695019,"vw":311.201222},{"c":314.74,"h":320.66,"l":308.12,"n":17411,"o":309.07,"t":"2025-12-04T05:00:00Z","v":561718,"vw":316.370199},{"c":307.12,"h":320.42,"l":303.24,"n":23224,"o":320.42,"t":"2025-12-05T05:00:00Z","v":978646,"vw":307.215039},{"c":308.26,"h":308.66,"l":297.24,"n":26661,"o":306.87,"t":"2025-12-08T05:00:00Z","v":1256577,"vw":304.017587},{"c":300.48,"h":311.07,"l":300.24,"n":15772,"o":307.46,"t":"2025-12-09T05:00:00Z","v":538329,"vw":303.26173},{"c":304.6,"h":307.68,"l":298.61,"n":23135,"o":304.4,"t":"2025-12-10T05:00:00Z","v":1223248,"vw":304.500137},{"c":321.95,"h":323.57,"l":296,"n":31248,"o":303,"t":"2025-12-11T05:00:00Z","v":1593150,"vw":315.371469},{"c":321.63,"h":329.67,"l":316.5375,"n":28945,"o":322.44,"t":"2025-12-12T05:00:00Z","v":1497094,"vw":322.534911},{"c":323.62,"h":330.7575,"l":319.41,"n":33617,"o":325.49,"t":"2025-12-15T05:00:00Z","v":2016167,"vw":323.429645},{"c":321.49,"h":326.27,"l":317.3692,"n":20926,"o":321.18,"t":"2025-12-16T05:00:00Z","v":991515,"vw":320.945019},{"c":316.45,"h":327,"l":315.01,"n":27005,"o":322.15,"t":"2025-12-17T05:00:00Z","v":1373254,"vw":319.36491},{"c":321.53,"h":328.735,"l":319.9,"n":19101,"o":321.15,"t":"2025-12-18T05:00:00Z","v":781395,"vw":322.882144},{"c":327.15,"h":329.9,"l":319.72,"n":18952,"o":323.59,"t":"2025-12-19T05:00:00Z","v":1332239,"vw":326.441232},{"c":332.43,"h":341.2771,"l":326.96,"n":21467,"o":337.07,"t":"2025-12-22T05:00:00Z","v":1154007,"vw":331.980719},{"c":333.4,"h":335.69,"l":330.215,"n":17058,"o":331.04,"t":"2025-12-23T05:00:00Z","v":660952,"vw":333.358673},{"c":334.42,"h":335.995,"l":331.96,"n":6460,"o":335.29,"t":"2025-12-24T05:00:00Z","v":196449,"vw":334.563589},{"c":334.35,"h":335.51,"l":331,"n":9611,"o":333.9,"t":"2025-12-26T05:00:00Z","v":258278,"vw":333.818047},{"c":325.4,"h":332.845,"l":323.55,"n":17601,"o":332.23,"t":"2025-12-29T05:00:00Z","v":1020488,"vw":325.881285},{"c":318.6,"h":327.39,"l":318.44,"n":15254,"o":327.39,"t":"2025-12-30T05:00:00Z","v":482993,"vw":320.361212},{"c":314.84,"h":321.42,"l":314.59,"n":12242,"o":319.64,"t":"2025-12-31T05:00:00Z","v":584405,"vw":315.975494},{"c":338.34,"h":339.74,"l":315,"n":21854,"o":316.59,"t":"2026-01-02T05:00:00Z","v":962212,"vw":331.778161},{"c":340.54,"h":344.9897,"l":333.28,"n":31670,"o":340,"t":"2026-01-05T05:00:00Z","v":1335312,"vw":340.70662},{"c":335.67,"h":344.11,"l":329.1715,"n":20778,"o":340.9,"t":"2026-01-06T05:00:00Z","v":612332,"vw":335.956259},{"c":340.28,"h":343.78,"l":335.5,"n":17914,"o":339.11,"t":"2026-01-07T05:00:00Z","v":613819,"vw":340.025902},{"c":321.26,"h":348.99,"l":308.2418,"n":34032,"o":345,"t":"2026-01-08T05:00:00Z","v":1280898,"vw":321.107573},{"c":328.65,"h":337.7199,"l":325.25,"n":18582,"o":325.51,"t":"2026-01-09T05:00:00Z","v":732618,"vw":329.129697},{"c":322.83,"h":331.735,"l":322.03,"n":19840,"o":328.93,"t":"2026-01-12T05:00:00Z","v":638153,"vw":325.463032},{"c":320.14,"h":325.0208,"l":318.55,"n":15969,"o":324.39,"t":"2026-01-13T05:00:00Z","v":500056,"vw":320.781974},{"c":323,"h":323.17,"l":313.22,"n":17535,"o":320.09,"t":"2026-01-14T05:00:00Z","v":1158494,"vw":320.615396},{"c":340.11,"h":347.63,"l":325.97,"n":21401,"o":326.2,"t":"2026-01-15T05:00:00Z","v":924277,"vw":337.776139},{"c":335.44,"h":340,"l":331.35,"n":16605,"o":339.64,"t":"2026-01-16T05:00:00Z","v":560028,"vw":334.519025},{"c":332.35,"h":339.015,"l":327.84,"n":15845,"o":330,"t":"2026-01-20T05:00:00Z","v":572991,"vw":331.198336},{"c":336.71,"h":337.7,"l":329.06,"n":17048,"o":333.98,"t":"2026-01-21T05:00:00Z","v":640924,"vw":335.144191},{"c":334.76,"h":343.78,"l":331.73,"n":12141,"o":340.02,"t":"2026-01-22T05:00:00Z","v":382409,"vw":334.957691},{"c":335.77,"h":337.14,"l":329.84,"n":20690,"o":332.69,"t":"2026-01-23T05:00:00Z","v":743045,"vw":333.799784},{"c":348.43,"h":348.93,"l":336.01,"n":25353,"o":338.58,"t":"2026-01-26T05:00:00Z","v":857478,"vw":344.936524},{"c":348.99,"h":355,"l":344.47,"n":30200,"o":347.21,"t":"2026-01-27T05:00:00Z","v":1350179,"vw":348.136297},{"c":331.61,"h":350.05,"l":330.66,"n":31631,"o":350.05,"t":"2026-01-28T05:00:00Z","v":1275673,"vw":335.434047},{"c":310.39,"h":330.79,"l":284.155,"n":51428,"o":316.17,"t":"2026-01-29T05:00:00Z","v":2238104,"vw":311.778237},{"c":317.83,"h":327,"l":310.19,"n":28015,"o":318.19,"t":"2026-01-30T05:00:00Z","v":1029145,"vw":317.906777},{"c":311.33,"h":322.55,"l":305.62,"n":29039,"o":313.23,"t":"2026-02-02T05:00:00Z","v":1129538,"vw":310.828213},{"c":338.92,"h":345.75,"l":319.14,"n":35881,"o":319.14,"t":"2026-02-03T05:00:00Z","v":1888621,"vw":338.493891},{"c":334.19,"h":338.835,"l":320.64,"n":25111,"o":338.08,"t":"2026-02-04T05:00:00Z","v":852552,"vw":330.258319},{"c":348.65,"h":351,"l":327.95,"n":29500,"o":330.48,"t":"2026-02-05T05:00:00Z","v":1129264,"vw":347.261579},{"c":365.11,"h":370.585,"l":354.05,"n":26531,"o":356,"t":"2026-02-06T05:00:00Z","v":1294267,"vw":364.975375},{"c":365,"h":373.88,"l":363.2,"n":23389,"o":369.99,"t":"2026-02-09T05:00:00Z","v":948265,"vw":367.056074},{"c":360,"h":365.975,"l":356.83,"n":16427,"o":365.18,"t":"2026-02-10T05:00:00Z","v":566626,"vw":360.164395},{"c":369.7,"h":371.65,"l":358,"n":17846,"o":364.96,"t":"2026-02-11T05:00:00Z","v":672237,"vw":366.366593},{"c":367.98,"h":390.695,"l":367.66,"n":21803,"o":380,"t":"2026-02-12T05:00:00Z","v":774492,"vw":374.102074},{"c":379.8,"h":380.0199,"l":366.14,"n":18442,"o":366.14,"t":"2026-02-13T05:00:00Z","v":751447,"vw":377.168122},{"c":374.88,"h":378.68,"l":362.0001,"n":17297,"o":369.75,"t":"2026-02-17T05:00:00Z","v":760741,"vw":373.857241},{"c":372.25,"h":382.04,"l":370.59,"n":15409,"o":375,"t":"2026-02-18T05:00:00Z","v":487519,"vw":373.98421},{"c":383.98,"h":386.44,"l":374.24,"n":20002,"o":376.27,"t":"2026-02-19T05:00:00Z","v":793579,"vw":382.851087},{"c":389.73,"h":397.72,"l":381.4,"n":21824,"o":381.4,"t":"2026-02-20T05:00:00Z","v":1053099,"vw":391.139667},{"c":385.04,"h":388.44,"l":380.3,"n":15351,"o":385.87,"t":"2026-02-23T05:00:00Z","v":475719,"vw":383.991365},{"c":392.47,"h":393.49,"l":378.525,"n":16987,"o":381.06,"t":"2026-02-24T05:00:00Z","v":573587,"vw":389.745291},{"c":395.61,"h":399.2,"l":385.49,"n":15759,"o":393.69,"t":"2026-02-25T05:00:00Z","v":491767,"vw":394.284788},{"c":397.53,"h":403.81,"l":384.09,"n":19571,"o":396.76,"t":"2026-02-26T05:00:00Z","v":720275,"vw":396.565427},{"c":398.07,"h":398.69,"l":388.04,"n":16812,"o":393.17,"t":"2026-02-27T05:00:00Z","v":564665,"vw":394.109817},{"c":408.5,"h":410.1,"l":393.195,"n":18047,"o":399.53,"t":"2026-03-02T05:00:00Z","v":548349,"vw":405.357667},{"c":401.08,"h":406.86,"l":384.955,"n":18616,"o":404.38,"t":"2026-03-03T05:00:00Z","v":559449,"vw":397.953176},{"c":412.13,"h":412.31,"l":397.9301,"n":14968,"o":406.48,"t":"2026-03-04T05:00:00Z","v":479758,"vw":408.582418},{"c":395,"h":408.91,"l":383.71,"n":22462,"o":405.93,"t":"2026-03-05T05:00:00Z","v":791187,"vw":393.384089},{"c":387.11,"h":387.35,"l":376.4,"n":20509,"o":385.64,"t":"2026-03-06T05:00:00Z","v":646072,"vw":382.744662},{"c":395.8,"h":396.48,"l":375.5,"n":20381,"o":385.84,"t":"2026-03-09T04:00:00Z","v":711697,"vw":388.362723},{"c":402.05,"h":408.395,"l":395,"n":15510,"o":395,"t":"2026-03-10T04:00:00Z","v":516024,"vw":402.538303},{"c":408.14,"h":408.78,"l":390,"n":13044,"o":396.02,"t":"2026-03-11T04:00:00Z","v":383979,"vw":404.88233},{"c":377.21,"h":402.07,"l":377.08,"n":28065,"o":401.14,"t":"2026-03-12T04:00:00Z","v":1219697,"vw":387.35831},{"c":361.28,"h":383.44,"l":351.195,"n":31924,"o":383.44,"t":"2026-03-13T04:00:00Z","v":1214020,"vw":361.528136},{"c":374.07,"h":380.96,"l":366.25,"n":13846,"o":369.1,"t":"2026-03-16T04:00:00Z","v":371128,"vw":374.544389},{"c":381.46,"h":382.55,"l":373.455,"n":13351,"o":375.88,"t":"2026-03-17T04:00:00Z","v":422053,"vw":379.377451},{"c":387.47,"h":395.42,"l":382.7601,"n":18492,"o":384.78,"t":"2026-03-18T04:00:00Z","v":516139,"vw":389.496244},{"c":378.16,"h":383.5,"l":365.6,"n":18142,"o":376.92,"t":"2026-03-19T04:00:00Z","v":558703,"vw":377.097333},{"c":362.4,"h":382.2,"l":360.33,"n":20079,"o":382.2,"t":"2026-03-20T04:00:00Z","v":1093636,"vw":363.950227},{"c":373.19,"h":390,"l":370.3775,"n":22995,"o":378.78,"t":"2026-03-23T04:00:00Z","v":763761,"vw":376.71131},{"c":399.47,"h":403.01,"l":371.5375,"n":22960,"o":382.42,"t":"2026-03-24T04:00:00Z","v":999705,"vw":395.740402},{"c":406.64,"h":408.9499,"l":394.1859,"n":21873,"o":400.57,"t":"2026-03-25T04:00:00Z","v":893205,"vw":405.028759},{"c":391.62,"h":400.7895,"l":384.33,"n":21450,"o":398.51,"t":"2026-03-26T04:00:00Z","v":1009926,"vw":391.979508},{"c":376.92,"h":392.525,"l":375.92,"n":15915,"o":385.75,"t":"2026-03-27T04:00:00Z","v":727569,"vw":381.503921},{"c":370.71,"h":382.98,"l":370.4,"n":22720,"o":380.69,"t":"2026-03-30T04:00:00Z","v":1160882,"vw":373.181839},{"c":394.15,"h":403.46,"l":365.38,"n":25200,"o":373.72,"t":"2026-03-31T04:00:00Z","v":964667,"vw":391.727162},{"c":404.32,"h":421.12,"l":401.66,"n":27764,"o":401.66,"t":"2026-04-01T04:00:00Z","v":1074969,"vw":407.121608},{"c":391.51,"h":407.03,"l":386.4,"n":16517,"o":391.32,"t":"2026-04-02T04:00:00Z","v":501255,"vw":394.874174},{"c":394.82,"h":395.83,"l":382.18,"n":14405,"o":391.53,"t":"2026-04-06T04:00:00Z","v":646325,"vw":393.494307},{"c":394,"h":397.27,"l":385,"n":14978,"o":389.03,"t":"2026-04-07T04:00:00Z","v":476447,"vw":392.456765},{"c":427.84,"h":428.91,"l":414.34,"n":28517,"o":421.83,"t":"2026-04-08T04:00:00Z","v":1296482,"vw":424.414731},{"c":431.21,"h":442.88,"l":427.7119,"n":19298,"o":430.08,"t":"2026-04-09T04:00:00Z","v":660935,"vw":434.034433},{"c":435.3,"h":439.6,"l":425.1,"n":17905,"o":430.09,"t":"2026-04-10T04:00:00Z","v":659388,"vw":431.179041},{"c":443.67,"h":445.3,"l":434.55,"n":18926,"o":436.515,"t":"2026-04-13T04:00:00Z","v":536353,"vw":440.038865},{"c":438.8,"h":450,"l":438.21,"n":16514,"o":447.13,"t":"2026-04-14T04:00:00Z","v":443915,"vw":441.844493},{"c":428.67,"h":443.14,"l":427.38,"n":17017,"o":439.09,"t":"2026-04-15T04:00:00Z","v":466822,"vw":430.894204},{"c":426.16,"h":436.25,"l":416.01,"n":23168,"o":433.31,"t":"2026-04-16T04:00:00Z","v":860252,"vw":424.116774},{"c":445.69,"h":447.295,"l":432.84,"n":20048,"o":432.84,"t":"2026-04-17T04:00:00Z","v":678825,"vw":444.386867},{"c":452.21,"h":452.99,"l":441.36,"n":17105,"o":443.66,"t":"2026-04-20T04:00:00Z","v":429694,"vw":449.074105},{"c":438.88,"h":459.18,"l":435.2475,"n":21378,"o":459.18,"t":"2026-04-21T04:00:00Z","v":643287,"vw":441.124466},{"c":423.91,"h":450.63,"l":416.09,"n":32375,"o":450.63,"t":"2026-04-22T04:00:00Z","v":1144240,"vw":423.817354},{"c":426.66,"h":435.88,"l":415.21,"n":21861,"o":429.48,"t":"2026-04-23T04:00:00Z","v":678517,"vw":427.136103},{"c":427.48,"h":434.65,"l":419,"n":18168,"o":430,"t":"2026-04-24T04:00:00Z","v":413527,"vw":427.735584},{"c":428.44,"h":431.19,"l":417.755,"n":20943,"o":426.97,"t":"2026-04-27T04:00:00Z","v":666962,"vw":425.327363},{"c":428.14,"h":431.02,"l":418.12,"n":21258,"o":425.9,"t":"2026-04-28T04:00:00Z","v":752769,"vw":424.636842},{"c":406.53,"h":442.48,"l":394.28,"n":37492,"o":433.62,"t":"2026-04-29T04:00:00Z","v":1607181,"vw":411.933956},{"c":428.2,"h":430.865,"l":411.99,"n":25767,"o":411.99,"t":"2026-04-30T04:00:00Z","v":832395,"vw":425.142159},{"c":429.41,"h":431.865,"l":416.04,"n":21739,"o":430.67,"t":"2026-05-01T04:00:00Z","v":596738,"vw":427.856469},{"c":427.63,"h":430.02,"l":418.42,"n":24880,"o":426.89,"t":"2026-05-04T04:00:00Z","v":493662,"vw":426.025212},{"c":444.99,"h":444.99,"l":431.07,"n":19714,"o":433.88,"t":"2026-05-05T04:00:00Z","v":496619,"vw":441.175771},{"c":458.16,"h":461.9919,"l":445.24,"n":34786,"o":453.53,"t":"2026-05-06T04:00:00Z","v":684965,"vw":457.828348},{"c":445.14,"h":475.69,"l":444.73,"n":20136,"o":465.22,"t":"2026-05-07T04:00:00Z","v":565163,"vw":449.479905},{"c":427.85,"h":452.79,"l":426.29,"n":27460,"o":450.99,"t":"2026-05-08T04:00:00Z","v":705151,"vw":431.892486},{"c":429.06,"h":435,"l":417.66,"n":25364,"o":424.77,"t":"2026-05-11T04:00:00Z","v":870894,"vw":429.783461},{"c":424.66,"h":432.73,"l":413.765,"n":19396,"o":428.64,"t":"2026-05-12T04:00:00Z","v":575431,"vw":422.62481},{"c":436.34,"h":438.2,"l":419.3863,"n":18702,"o":427.8,"t":"2026-05-13T04:00:00Z","v":448108,"vw":433.584749},{"c":429.58,"h":440.53,"l":426.86,"n":13967,"o":436.55,"t":"2026-05-14T04:00:00Z","v":346909,"vw":431.003293},{"c":408.93,"h":423.935,"l":408.05,"n":19617,"o":420.99,"t":"2026-05-15T04:00:00Z","v":523043,"vw":411.174539},{"c":404.26,"h":419.98,"l":402.245,"n":18689,"o":414.46,"t":"2026-05-18T04:00:00Z","v":429304,"vw":406.899267},{"c":406.37,"h":407.66,"l":390,"n":24013,"o":400.47,"t":"2026-05-19T04:00:00Z","v":638949,"vw":399.96623},{"c":422.01,"h":422.33,"l":409.875,"n":18890,"o":413.02,"t":"2026-05-20T04:00:00Z","v":502609,"vw":419.141937},{"c":438.32,"h":440.25,"l":416.89,"n":24870,"o":420.88,"t":"2026-05-21T04:00:00Z","v":680314,"vw":435.678863},{"c":434.12,"h":442.86,"l":431.13,"n":23317,"o":442.86,"t":"2026-05-22T04:00:00Z","v":545860,"vw":436.135438},{"c":453.69,"h":461.39,"l":440,"n":26958,"o":444.34,"t":"2026-05-26T04:00:00Z","v":742686,"vw":453.763757},{"c":460.91,"h":462.5,"l":444.19,"n":22002,"o":453.24,"t":"2026-05-27T04:00:00Z","v":571092,"vw":457.3662},{"c":462.01,"h":467.5,"l":452.7545,"n":20829,"o":461.57,"t":"2026-05-28T04:00:00Z","v":534879,"vw":461.522815},{"c":468.98,"h":473.6013,"l":457.42,"n":23947,"o":461.44,"t":"2026-05-29T04:00:00Z","v":658731,"vw":468.030262},{"c":486.93,"h":490.22,"l":460.83,"n":29137,"o":461.67,"t":"2026-06-01T04:00:00Z","v":814785,"vw":481.263671},{"c":487.25,"h":495.58,"l":482.35,"n":21059,"o":486.35,"t":"2026-06-02T04:00:00Z","v":429798,"vw":488.131833},{"c":487.05,"h":491.635,"l":480,"n":24366,"o":483.33,"t":"2026-06-03T04:00:00Z","v":650207,"vw":487.047563},{"c":492.62,"h":495.515,"l":477.83,"n":21792,"o":481.42,"t":"2026-06-04T04:00:00Z","v":602334,"vw":488.410457},{"c":483.6,"h":500.16,"l":480.7,"n":23015,"o":486.29,"t":"2026-06-05T04:00:00Z","v":615346,"vw":487.217353},{"c":499.09,"h":501.79,"l":483.87,"n":21313,"o":487.57,"t":"2026-06-08T04:00:00Z","v":526339,"vw":497.265411},{"c":523.77,"h":525,"l":499,"n":31561,"o":505,"t":"2026-06-09T04:00:00Z","v":1063079,"vw":516.326537},{"c":523.05,"h":537.41,"l":515.17,"n":30704,"o":523.91,"t":"2026-06-10T04:00:00Z","v":796479,"vw":525.029147},{"c":562.45,"h":563.86,"l":529.83,"n":29136,"o":532.8,"t":"2026-06-11T04:00:00Z","v":757682,"vw":552.148552},{"c":561.49,"h":574.52,"l":558.0755,"n":27540,"o":573.42,"t":"2026-06-12T04:00:00Z","v":780336,"vw":563.503067},{"c":563.6,"h":573.7991,"l":553.81,"n":31222,"o":569.1,"t":"2026-06-15T04:00:00Z","v":695326,"vw":562.521029},{"c":561.59,"h":570,"l":556.11,"n":29136,"o":563.6,"t":"2026-06-16T04:00:00Z","v":947484,"vw":562.093362},{"c":575.47,"h":585.5,"l":561.53,"n":28175,"o":561.59,"t":"2026-06-17T04:00:00Z","v":772859,"vw":575.629774},{"c":586.47,"h":593.18,"l":574.68,"n":23773,"o":586.01,"t":"2026-06-18T04:00:00Z","v":1130773,"vw":586.028848},{"c":587.77,"h":597.52,"l":581.82,"n":27752,"o":590.2,"t":"2026-06-22T04:00:00Z","v":1351574,"vw":587.953562},{"c":578.12,"h":594.36,"l":564.79,"n":31699,"o":570,"t":"2026-06-23T04:00:00Z","v":1165444,"vw":581.310447},{"c":580.95,"h":590.72,"l":574.07,"n":29295,"o":582.13,"t":"2026-06-24T04:00:00Z","v":1004745,"vw":582.047568},{"c":599.24,"h":605.11,"l":583.3,"n":28417,"o":588.45,"t":"2026-06-25T04:00:00Z","v":876298,"vw":596.862062},{"c":591.78,"h":594.66,"l":572.22,"n":50579,"o":591.58,"t":"2026-06-26T04:00:00Z","v":3133755,"vw":588.500873},{"c":607.03,"h":608.52,"l":580.35,"n":29201,"o":581.29,"t":"2026-06-29T04:00:00Z","v":845008,"vw":601.160474},{"c":616.84,"h":624.5,"l":603.89,"n":29194,"o":610.74,"t":"2026-06-30T04:00:00Z","v":855472,"vw":616.13883},{"c":610.16,"h":617.59,"l":600,"n":26217,"o":616.24,"t":"2026-07-01T04:00:00Z","v":600966,"vw":609.042669},{"c":597.24,"h":618.76,"l":582.33,"n":28114,"o":616.12,"t":"2026-07-02T04:00:00Z","v":669004,"vw":593.998943},{"c":619.25,"h":625.985,"l":599.34,"n":24884,"o":604.6,"t":"2026-07-06T04:00:00Z","v":799467,"vw":618.340993},{"c":590.35,"h":615.38,"l":576.16,"n":30248,"o":609.1,"t":"2026-07-07T04:00:00Z","v":745845,"vw":591.495612},{"c":587.63,"h":591.625,"l":579.18,"n":23256,"o":580.29,"t":"2026-07-08T04:00:00Z","v":556945,"vw":585.94056},{"c":590.94,"h":601.92,"l":588.36,"n":17782,"o":598.15,"t":"2026-07-09T04:00:00Z","v":333731,"vw":594.82781},{"c":578.61,"h":594.29,"l":565.01,"n":21264,"o":593.29,"t":"2026-07-10T04:00:00Z","v":515820,"vw":579.703539},{"c":566.85,"h":578.02,"l":564.09,"n":20397,"o":573.43,"t":"2026-07-13T04:00:00Z","v":487890,"vw":570.189538},{"c":576.87,"h":583.39,"l":567.63,"n":23714,"o":577.68,"t":"2026-07-14T04:00:00Z","v":532732,"vw":574.732236},{"c":577.1,"h":580.8125,"l":564.14,"n":23820,"o":573.36,"t":"2026-07-15T04:00:00Z","v":612046,"vw":574.351865},{"c":554.4,"h":577.575,"l":550.5,"n":23760,"o":567.64,"t":"2026-07-16T04:00:00Z","v":573393,"vw":557.402068},{"c":557.77,"h":560.05,"l":532.58,"n":29992,"o":545.9,"t":"2026-07-17T04:00:00Z","v":757749,"vw":554.23323},{"c":555.13,"h":576.07,"l":552.2,"n":24237,"o":565.29,"t":"2026-07-20T04:00:00Z","v":618999,"vw":559.607788},{"c":588.99,"h":589.3,"l":557.98,"n":25133,"o":566.74,"t":"2026-07-21T04:00:00Z","v":620815,"vw":583.407918},{"c":587.66,"h":597,"l":580.16,"n":18004,"o":594.97,"t":"2026-07-22T04:00:00Z","v":383418,"vw":590.862726},{"c":601.54,"h":607.26,"l":588.01,"n":22810,"o":589.56,"t":"2026-07-23T04:00:00Z","v":706037,"vw":599.672854},{"c":603.69,"h":612.78,"l":597.8,"n":16548,"o":603,"t":"2026-07-24T04:00:00Z","v":296679,"vw":604.678161},{"c":580.25,"h":611.09,"l":568.74,"n":28502,"o":606.31,"t":"2026-07-27T04:00:00Z","v":776841,"vw":580.29631},{"c":560.43,"h":571.9325,"l":549.23,"n":41233,"o":570,"t":"2026-07-28T04:00:00Z","v":1354782,"vw":560.225755},{"c":530.62,"h":557.695,"l":520.885,"n":34137,"o":553.7,"t":"2026-07-29T04:00:00Z","v":946252,"vw":535.393047},{"c":503.71,"h":514.98,"l":472.29,"n":57094,"o":492.21,"t":"2026-07-30T04:00:00Z","v":1841495,"vw":502.064891},{"c":519.66,"h":524.9799,"l":511.67,"n":33380,"o":514.35,"t":"2026-07-31T04:00:00Z","v":724670,"vw":518.976702},{"c":543.49,"h":544.35,"l":504.52,"n":28330,"o":520,"t":"2026-08-03T04:00:00Z","v":649282,"vw":534.978577},{"c":570.13,"h":577.02,"l":547.99,"n":31990,"o":557.34,"t":"2026-08-04T04:00:00Z","v":716087,"vw":568.052152},{"c":570.39,"h":588.3699,"l":570.16,"n":23470,"o":574.88,"t":"2026-08-05T04:00:00Z","v":526199,"vw":575.985359},{"c":557.24,"h":590.9737,"l":555.1425,"n":24134,"o":576.56,"t":"2026-08-06T04:00:00Z","v":716316,"vw":567.882102},{"c":570.66,"h":574.22,"l":542.38,"n":22111,"o":565.51,"t":"2026-08-07T04:00:00Z","v":588526,"vw":567.170382},{"c":559.98,"h":575.295,"l":559.67,"n":21776,"o":574.44,"t":"2026-08-10T04:00:00Z","v":467789,"vw":562.711273},{"c":537.57,"h":568.9275,"l":537.06,"n":28681,"o":564.96,"t":"2026-08-11T04:00:00Z","v":552248,"vw":542.739819},{"c":528.64,"h":551.64,"l":528.44,"n":25129,"o":550,"t":"2026-08-12T04:00:00Z","v":571228,"vw":534.165631},{"c":535.57,"h":545,"l":520.62,"n":24627,"o":531.77,"t":"2026-08-13T04:00:00Z","v":581154,"vw":534.879349},{"c":544.59,"h":545.06,"l":526.81,"n":17446,"o":527.54,"t":"2026-08-14T04:00:00Z","v":391559,"vw":541.578907},{"c":542.38,"h":546.93,"l":536.07,"n":20143,"o":546.78,"t":"2026-08-17T04:00:00Z","v":427887,"vw":541.241103},{"c":531.96,"h":537.16,"l":520.25,"n":21256,"o":531.46,"t":"2026-08-18T04:00:00Z","v":480545,"vw":527.760651},{"c":509.96,"h":534.01,"l":505.42,"n":23395,"o":534.01,"t":"2026-08-19T04:00:00Z","v":506543,"vw":511.023755},{"c":489.08,"h":508.5509,"l":483.23,"n":34710,"o":504.6,"t":"2026-08-20T04:00:00Z","v":833665,"vw":490.934868},{"c":492.38,"h":495.51,"l":484,"n":23690,"o":493.18,"t":"2026-08-21T04:00:00Z","v":616153,"vw":492.83752},{"c":477.1,"h":489.61,"l":471.07,"n":29417,"o":489.42,"t":"2026-08-24T04:00:00Z","v":762452,"vw":477.230391},{"c":486.09,"h":490.29,"l":479.43,"n":29476,"o":490.27,"t":"2026-08-25T04:00:00Z","v":757155,"vw":484.342027},{"c":483.7,"h":493.41,"l":476.3083,"n":22623,"o":490.49,"t":"2026-08-26T04:00:00Z","v":480290,"vw":483.652384},{"c":490.58,"h":495.99,"l":482.67,"n":22806,"o":486.14,"t":"2026-08-27T04:00:00Z","v":555437,"vw":488.712851},{"c":476.43,"h":490.16,"l":476.04,"n":19493,"o":489.74,"t":"2026-08-28T04:00:00Z","v":393770,"vw":479.017504},{"c":476.42,"h":481.165,"l":465.02,"n":46601,"o":477.43,"t":"2026-08-31T04:00:00Z","v":4026577,"vw":476.041693},{"c":473.06,"h":476.36,"l":466.06,"n":26251,"o":473.02,"t":"2026-09-01T04:00:00Z","v":647930,"vw":471.563549},{"c":460.97,"h":474.96,"l":456.87,"n":31081,"o":474.23,"t":"2026-09-02T04:00:00Z","v":1093988,"vw":461.81053},{"c":467.48,"h":476.3899,"l":458.13,"n":21853,"o":461.42,"t":"2026-09-03T04:00:00Z","v":490702,"vw":468.42876},{"c":475.33,"h":480.37,"l":463.74,"n":22479,"o":464.25,"t":"2026-09-04T04:00:00Z","v":445447,"vw":475.036146},{"c":458.56,"h":470.395,"l":456.07,"n":25410,"o":470.17,"t":"2026-09-08T04:00:00Z","v":639347,"vw":461.180288},{"c":458.45,"h":462.78,"l":450.41,"n":18470,"o":455.93,"t":"2026-09-09T04:00:00Z","v":405223,"vw":458.70728},{"c":448.25,"h":458.38,"l":446.445,"n":17975,"o":450.41,"t":"2026-09-10T04:00:00Z","v":331671,"vw":449.537896},{"c":443.19,"h":457.43,"l":441.88,"n":20740,"o":455.3,"t":"2026-09-11T04:00:00Z","v":403632,"vw":445.818562},{"c":420.38,"h":431.33,"l":418.27,"n":29425,"o":431.33,"t":"2026-09-14T04:00:00Z","v":684519,"vw":422.503182},{"c":415.32,"h":428.2,"l":405.83,"n":34656,"o":426.05,"t":"2026-09-15T04:00:00Z","v":952348,"vw":411.907483},{"c":411.8,"h":423.885,"l":409.15,"n":29596,"o":420.27,"t":"2026-09-16T04:00:00Z","v":768738,"vw":414.92655},{"c":406.71,"h":422.07,"l":395,"n":35693,"o":421.88,"t":"2026-09-17T04:00:00Z","v":974836,"vw":403.318159},{"c":408.12,"h":411.74,"l":399.08,"n":26434,"o":409.28,"t":"2026-09-18T04:00:00Z","v":1434869,"vw":407.081769},{"c":402.9,"h":410.21,"l":400.15,"n":27746,"o":409.72,"t":"2026-09-21T04:00:00Z","v":695399,"vw":403.058484},{"c":400.02,"h":404,"l":395.33,"n":25219,"o":401.13,"t":"2026-09-22T04:00:00Z","v":600115,"vw":399.229137},{"c":395.03,"h":400.185,"l":392.19,"n":33245,"o":397,"t":"2026-09-23T04:00:00Z","v":951345,"vw":395.776396},{"c":400.85,"h":402.525,"l":386.505,"n":26354,"o":391.21,"t":"2026-09-24T04:00:00Z","v":656419,"vw":397.97254},{"c":396.84,"h":399.82,"l":388.6013,"n":27997,"o":399.28,"t":"2026-09-25T04:00:00Z","v":683307,"vw":394.885156},{"c":385.3,"h":392.33,"l":382.11,"n":25302,"o":390.99,"t":"2026-09-28T04:00:00Z","v":641707,"vw":385.352158},{"c":391.74,"h":395.88,"l":385.015,"n":25788,"o":385.88,"t":"2026-09-29T04:00:00Z","v":671605,"vw":391.009097},{"c":388.82,"h":391.97,"l":380.13,"n":27658,"o":387.505,"t":"2026-09-30T04:00:00Z","v":903160,"vw":388.109185},{"c":383.69,"h":390.18,"l":381.04,"n":29744,"o":386.13,"t":"2026-10-01T04:00:00Z","v":782452,"vw":384.845527},{"c":388.47,"h":392.275,"l":380.56,"n":30348,"o":388.19,"t":"2026-10-02T04:00:00Z","v":825031,"vw":387.687335},{"c":392.2,"h":396.395,"l":382.51,"n":28624,"o":387.57,"t":"2026-10-05T04:00:00Z","v":928158,"vw":392.799917},{"c":395.71,"h":398,"l":385.25,"n":22010,"o":396.18,"t":"2026-10-06T04:00:00Z","v":550070,"vw":394.669313},{"c":391.17,"h":393.13,"l":379.1801,"n":22398,"o":387.8,"t":"2026-10-07T04:00:00Z","v":556113,"vw":388.533803},{"c":387.1,"h":391.015,"l":379.94,"n":27048,"o":384.84,"t":"2026-10-08T04:00:00Z","v":688606,"vw":385.582524},{"c":385.81,"h":392,"l":382.85,"n":23849,"o":384.09,"t":"2026-10-09T04:00:00Z","v":609183,"vw":387.727527},{"c":377.25,"h":386.71,"l":377.2,"n":19172,"o":383.93,"t":"2026-10-12T04:00:00Z","v":717769,"vw":378.804355},{"c":380.42,"h":380.97,"l":373.29,"n":22973,"o":376,"t":"2026-10-13T04:00:00Z","v":533753,"vw":378.912273},{"c":379.73,"h":385.345,"l":373.01,"n":25571,"o":375.51,"t":"2026-10-14T04:00:00Z","v":666714,"vw":379.349089},{"c":380.56,"h":382.21,"l":361.6,"n":30091,"o":374.13,"t":"2026-10-15T04:00:00Z","v":880004,"vw":377.290846},{"c":377.09,"h":384.545,"l":375.185,"n":22778,"o":380.56,"t":"2026-10-16T04:00:00Z","v":507721,"vw":378.184929},{"c":378.51,"h":385.4,"l":373.37,"n":20987,"o":381.3,"t":"2026-10-19T04:00:00Z","v":717274,"vw":378.072656},{"c":372.53,"h":379.6,"l":364.01,"n":23194,"o":372.13,"t":"2026-10-20T04:00:00Z","v":661850,"vw":371.67755},{"c":368.16,"h":378.3,"l":363.1,"n":25739,"o":375.04,"t":"2026-10-21T04:00:00Z","v":716371,"vw":367.86552},{"c":292.26,"h":330,"l":284.265,"n":70984,"o":330,"t":"2026-10-22T04:00:00Z","v":2753142,"vw":295.496488}],"volatilityBars":[{"c":402.91,"h":402.91,"l":402.91,"n":6,"o":402.91,"t":"2026-09-22T11:00:00Z","v":76,"vw":402.91},{"c":405.01,"h":405.01,"l":405.01,"n":3,"o":405.01,"t":"2026-09-22T12:00:00Z","v":146,"vw":405.01},{"c":402,"h":402.01,"l":402,"n":36,"o":402.01,"t":"2026-09-22T13:15:00Z","v":377,"vw":402.001246},{"c":398.5,"h":404,"l":396.15,"n":668,"o":401.13,"t":"2026-09-22T13:30:00Z","v":23382,"vw":399.550271},{"c":399.515,"h":401.285,"l":395.33,"n":637,"o":398.48,"t":"2026-09-22T13:45:00Z","v":14777,"vw":398.596426},{"c":399.21,"h":402,"l":398.43,"n":555,"o":400.16,"t":"2026-09-22T14:00:00Z","v":14430,"vw":399.849596},{"c":397.4125,"h":399.94,"l":395.965,"n":706,"o":399.215,"t":"2026-09-22T14:15:00Z","v":13747,"vw":397.471401},{"c":397.26,"h":398.745,"l":396.41,"n":698,"o":397.83,"t":"2026-09-22T14:30:00Z","v":9381,"vw":397.573231},{"c":397.73,"h":398.42,"l":396.37,"n":732,"o":397.2,"t":"2026-09-22T14:45:00Z","v":11169,"vw":397.33854},{"c":400.37,"h":400.805,"l":397.71,"n":709,"o":397.74,"t":"2026-09-22T15:00:00Z","v":11092,"vw":399.558031},{"c":399.18,"h":400.65,"l":398.87,"n":666,"o":400.38,"t":"2026-09-22T15:15:00Z","v":9374,"vw":399.582405},{"c":400.06,"h":400.739,"l":398.5,"n":638,"o":399.08,"t":"2026-09-22T15:30:00Z","v":9037,"vw":399.669086},{"c":402.19,"h":402.19,"l":399.45,"n":854,"o":399.82,"t":"2026-09-22T15:45:00Z","v":13364,"vw":400.895365},{"c":401.85,"h":402.51,"l":401.25,"n":765,"o":402.33,"t":"2026-09-22T16:00:00Z","v":15619,"vw":401.956345},{"c":400.74,"h":402.27,"l":400.265,"n":664,"o":401.73,"t":"2026-09-22T16:15:00Z","v":9016,"vw":401.447583},{"c":397.695,"h":400.76,"l":397.505,"n":1030,"o":400.745,"t":"2026-09-22T16:30:00Z","v":23815,"vw":398.640625},{"c":398.27,"h":399.4,"l":397.48,"n":1134,"o":397.65,"t":"2026-09-22T16:45:00Z","v":35496,"vw":398.324029},{"c":398.03,"h":398.58,"l":397.24,"n":1085,"o":398.54,"t":"2026-09-22T17:00:00Z","v":28518,"vw":397.848728},{"c":397.97,"h":398.3,"l":396.795,"n":699,"o":398,"t":"2026-09-22T17:15:00Z","v":9040,"vw":397.33691},{"c":397.53,"h":398.235,"l":396.995,"n":832,"o":397.97,"t":"2026-09-22T17:30:00Z","v":10587,"vw":397.610746},{"c":399.09,"h":399.4843,"l":397.65,"n":895,"o":397.78,"t":"2026-09-22T17:45:00Z","v":13081,"vw":398.353918},{"c":396.96,"h":399.2299,"l":396.96,"n":915,"o":398.87,"t":"2026-09-22T18:00:00Z","v":13209,"vw":398.287647},{"c":397.03,"h":397.59,"l":396.56,"n":858,"o":397.12,"t":"2026-09-22T18:15:00Z","v":10706,"vw":397.156749},{"c":397.51,"h":398.365,"l":396.95,"n":680,"o":396.96,"t":"2026-09-22T18:30:00Z","v":10457,"vw":397.636014},{"c":398.4975,"h":398.705,"l":397.49,"n":816,"o":398.02,"t":"2026-09-22T18:45:00Z","v":15151,"vw":397.895519},{"c":398.675,"h":398.695,"l":397.72,"n":920,"o":398.54,"t":"2026-09-22T19:00:00Z","v":17228,"vw":398.086035},{"c":398.71,"h":399.54,"l":398.56,"n":896,"o":398.675,"t":"2026-09-22T19:15:00Z","v":14608,"vw":398.964164},{"c":398.1,"h":398.835,"l":397.48,"n":1373,"o":398.635,"t":"2026-09-22T19:30:00Z","v":25479,"vw":398.192967},{"c":399.86,"h":401.07,"l":397.57,"n":3866,"o":398.17,"t":"2026-09-22T19:45:00Z","v":83095,"vw":399.837973},{"c":400.02,"h":400.02,"l":400.02,"n":40,"o":400.02,"t":"2026-09-22T20:00:00Z","v":123688,"vw":400.02},{"c":400,"h":400,"l":400,"n":8,"o":400,"t":"2026-09-23T10:15:00Z","v":110,"vw":400},{"c":410.62,"h":410.62,"l":410.62,"n":1,"o":410.62,"t":"2026-09-23T12:45:00Z","v":82,"vw":410.62},{"c":399.45,"h":399.45,"l":399.45,"n":5,"o":399.45,"t":"2026-09-23T13:15:00Z","v":115,"vw":399.45},{"c":395.5701,"h":398,"l":392.4905,"n":879,"o":397,"t":"2026-09-23T13:30:00Z","v":23661,"vw":395.902494},{"c":395.46,"h":396.94,"l":393.62,"n":837,"o":395.58,"t":"2026-09-23T13:45:00Z","v":24265,"vw":394.769719},{"c":397.8175,"h":398.61,"l":394.525,"n":3409,"o":395.055,"t":"2026-09-23T14:00:00Z","v":141958,"vw":396.100618},{"c":397.14,"h":398.6,"l":396.5,"n":1567,"o":397.825,"t":"2026-09-23T14:15:00Z","v":51639,"vw":397.470415},{"c":396.58,"h":397.72,"l":395.42,"n":1248,"o":397.56,"t":"2026-09-23T14:30:00Z","v":27757,"vw":396.403392},{"c":397.525,"h":397.63,"l":395.1,"n":1241,"o":396.5,"t":"2026-09-23T14:45:00Z","v":32419,"vw":396.336415},{"c":399.44,"h":399.83,"l":396.91,"n":2054,"o":397.525,"t":"2026-09-23T15:00:00Z","v":72139,"vw":398.027192},{"c":397.43,"h":400.185,"l":396.72,"n":1142,"o":399.485,"t":"2026-09-23T15:15:00Z","v":23487,"vw":398.332606},{"c":396.43,"h":397.31,"l":395.08,"n":1069,"o":397.31,"t":"2026-09-23T15:30:00Z","v":22273,"vw":396.223631},{"c":395.8075,"h":397.05,"l":394.19,"n":818,"o":396.75,"t":"2026-09-23T15:45:00Z","v":13747,"vw":395.502338},{"c":396.1,"h":396.1,"l":395.01,"n":853,"o":395.99,"t":"2026-09-23T16:00:00Z","v":19017,"vw":395.679435},{"c":396.515,"h":396.55,"l":395.17,"n":968,"o":396.16,"t":"2026-09-23T16:15:00Z","v":24811,"vw":395.873472},{"c":394.835,"h":396.71,"l":393.705,"n":1095,"o":396.445,"t":"2026-09-23T16:30:00Z","v":28744,"vw":395.335243},{"c":393.635,"h":395.615,"l":393.13,"n":788,"o":395.02,"t":"2026-09-23T16:45:00Z","v":16981,"vw":394.510414},{"c":393.14,"h":393.98,"l":392.46,"n":1064,"o":393.65,"t":"2026-09-23T17:00:00Z","v":29974,"vw":392.994803},{"c":394.27,"h":394.32,"l":392.19,"n":897,"o":393.41,"t":"2026-09-23T17:15:00Z","v":18939,"vw":393.319739},{"c":395.05,"h":395.12,"l":393.21,"n":984,"o":394.09,"t":"2026-09-23T17:30:00Z","v":20198,"vw":393.842065},{"c":396.425,"h":396.425,"l":394.21,"n":903,"o":395.16,"t":"2026-09-23T17:45:00Z","v":17943,"vw":394.827506},{"c":396.79,"h":397.32,"l":395.375,"n":767,"o":396.51,"t":"2026-09-23T18:00:00Z","v":13798,"vw":396.380391},{"c":396.1075,"h":397.235,"l":395.86,"n":709,"o":396.79,"t":"2026-09-23T18:15:00Z","v":11116,"vw":396.609385},{"c":395.46,"h":396.1425,"l":394.9775,"n":751,"o":396.095,"t":"2026-09-23T18:30:00Z","v":12980,"vw":395.477287},{"c":398.405,"h":398.405,"l":395.19,"n":748,"o":395.2,"t":"2026-09-23T18:45:00Z","v":14046,"vw":396.411559},{"c":394.91,"h":398.52,"l":394.91,"n":964,"o":398.24,"t":"2026-09-23T19:00:00Z","v":19123,"vw":396.726181},{"c":393.805,"h":395.2,"l":393.55,"n":994,"o":394.71,"t":"2026-09-23T19:15:00Z","v":16932,"vw":394.341643},{"c":395.655,"h":396.3,"l":393.54,"n":1463,"o":393.81,"t":"2026-09-23T19:30:00Z","v":27604,"vw":395.246566},{"c":394.84,"h":396.12,"l":393.11,"n":4714,"o":395.605,"t":"2026-09-23T19:45:00Z","v":107216,"vw":394.601087},{"c":395.03,"h":395.03,"l":395.03,"n":72,"o":395.03,"t":"2026-09-23T20:00:00Z","v":91511,"vw":395.03},{"c":395.03,"h":395.03,"l":395.03,"n":6,"o":395.03,"t":"2026-09-23T20:15:00Z","v":11444,"vw":395.03},{"c":390.5031,"h":392.95,"l":390.5031,"n":3,"o":392.95,"t":"2026-09-24T13:15:00Z","v":109,"vw":391.72655},{"c":387.74,"h":391.505,"l":386.75,"n":911,"o":391.21,"t":"2026-09-24T13:30:00Z","v":23479,"vw":389.086102},{"c":390.725,"h":390.99,"l":386.505,"n":1425,"o":387.74,"t":"2026-09-24T13:45:00Z","v":50275,"vw":388.498256},{"c":398.77,"h":398.77,"l":390.15,"n":1174,"o":390.15,"t":"2026-09-24T14:00:00Z","v":25876,"vw":395.73272},{"c":398.875,"h":400.8,"l":397.47,"n":765,"o":397.77,"t":"2026-09-24T14:15:00Z","v":13589,"vw":399.197435},{"c":397.135,"h":400.03,"l":397.135,"n":675,"o":398.955,"t":"2026-09-24T14:30:00Z","v":11348,"vw":398.667063},{"c":396.395,"h":398.16,"l":396.36,"n":527,"o":397.42,"t":"2026-09-24T14:45:00Z","v":7902,"vw":397.194367},{"c":394.04,"h":397.08,"l":393.94,"n":722,"o":396.395,"t":"2026-09-24T15:00:00Z","v":22994,"vw":395.303229},{"c":393.32,"h":394.84,"l":392.78,"n":766,"o":393.93,"t":"2026-09-24T15:15:00Z","v":12822,"vw":393.77583},{"c":393.16,"h":393.35,"l":391.72,"n":687,"o":393.085,"t":"2026-09-24T15:30:00Z","v":9497,"vw":392.686751},{"c":393.075,"h":393.4363,"l":391.7822,"n":721,"o":393.35,"t":"2026-09-24T15:45:00Z","v":12491,"vw":392.689724},{"c":393.705,"h":393.705,"l":392.06,"n":912,"o":392.95,"t":"2026-09-24T16:00:00Z","v":22015,"vw":392.693242},{"c":397.815,"h":399.215,"l":394.51,"n":1003,"o":394.64,"t":"2026-09-24T16:15:00Z","v":20453,"vw":397.550791},{"c":398.88,"h":399.9296,"l":395.62,"n":749,"o":397.36,"t":"2026-09-24T16:30:00Z","v":10237,"vw":398.21979},{"c":399,"h":399.03,"l":396.96,"n":623,"o":398.56,"t":"2026-09-24T16:45:00Z","v":9526,"vw":397.900781},{"c":401.76,"h":401.76,"l":398.52,"n":702,"o":398.54,"t":"2026-09-24T17:00:00Z","v":9404,"vw":400.073184},{"c":400.56,"h":401.7695,"l":400.11,"n":654,"o":401.45,"t":"2026-09-24T17:15:00Z","v":11574,"vw":400.886673},{"c":398.215,"h":400.99,"l":398.13,"n":780,"o":400.315,"t":"2026-09-24T17:30:00Z","v":12317,"vw":399.948685},{"c":400.53,"h":400.73,"l":398.17,"n":653,"o":398.17,"t":"2026-09-24T17:45:00Z","v":8953,"vw":400.028408},{"c":401.22,"h":401.315,"l":399.16,"n":1021,"o":400.7,"t":"2026-09-24T18:00:00Z","v":14580,"vw":400.617477},{"c":400.57,"h":401.6,"l":399.97,"n":957,"o":401.22,"t":"2026-09-24T18:15:00Z","v":16626,"vw":400.650536},{"c":400.07,"h":402.2,"l":400.065,"n":853,"o":400.57,"t":"2026-09-24T18:30:00Z","v":20488,"vw":400.765193},{"c":399.6,"h":400.91,"l":399.55,"n":681,"o":400.08,"t":"2026-09-24T18:45:00Z","v":11815,"vw":400.406302},{"c":401.35,"h":401.35,"l":399.1,"n":964,"o":399.73,"t":"2026-09-24T19:00:00Z","v":15708,"vw":399.920394},{"c":401.5028,"h":402.07,"l":401,"n":1097,"o":401.26,"t":"2026-09-24T19:15:00Z","v":28690,"vw":401.368001},{"c":402.19,"h":402.26,"l":401.41,"n":1483,"o":401.41,"t":"2026-09-24T19:30:00Z","v":28853,"vw":401.791646},{"c":400.85,"h":402.525,"l":399.435,"n":4285,"o":402.175,"t":"2026-09-24T19:45:00Z","v":115010,"vw":400.700058},{"c":400.85,"h":400.85,"l":400.85,"n":63,"o":400.85,"t":"2026-09-24T20:00:00Z","v":102890,"vw":400.85},{"c":405.44,"h":405.44,"l":405.44,"n":1,"o":405.44,"t":"2026-09-25T11:30:00Z","v":45,"vw":405.44},{"c":404.33,"h":404.33,"l":404.33,"n":26,"o":404.33,"t":"2026-09-25T12:00:00Z","v":399,"vw":404.33},{"c":404.19,"h":405.5,"l":404.19,"n":5,"o":405.5,"t":"2026-09-25T13:15:00Z","v":150,"vw":404.790917},{"c":398.55,"h":399.82,"l":395.26,"n":547,"o":399.28,"t":"2026-09-25T13:30:00Z","v":15730,"vw":398.340288},{"c":392.66,"h":398.4,"l":391.585,"n":1464,"o":398.4,"t":"2026-09-25T13:45:00Z","v":33690,"vw":394.708324},{"c":390.745,"h":392.92,"l":388.6013,"n":1420,"o":392.01,"t":"2026-09-25T14:00:00Z","v":25001,"vw":390.648904},{"c":389.66,"h":391.81,"l":389.04,"n":1131,"o":389.76,"t":"2026-09-25T14:15:00Z","v":17928,"vw":390.576138},{"c":392.905,"h":393.01,"l":389.885,"n":645,"o":389.89,"t":"2026-09-25T14:30:00Z","v":9351,"vw":391.077423},{"c":391.38,"h":393.41,"l":390.71,"n":691,"o":393.34,"t":"2026-09-25T14:45:00Z","v":9144,"vw":391.636087},{"c":391.765,"h":393.45,"l":390.2098,"n":815,"o":391.37,"t":"2026-09-25T15:00:00Z","v":21941,"vw":392.388365},{"c":392.44,"h":392.9,"l":390.85,"n":586,"o":392.36,"t":"2026-09-25T15:15:00Z","v":8413,"vw":392.001139},{"c":391.105,"h":392.98,"l":390.54,"n":984,"o":392.63,"t":"2026-09-25T15:30:00Z","v":17600,"vw":391.778857},{"c":393.29,"h":394.51,"l":390.82,"n":717,"o":391.105,"t":"2026-09-25T15:45:00Z","v":9953,"vw":392.744689},{"c":394.325,"h":395,"l":393.23,"n":1303,"o":393.655,"t":"2026-09-25T16:00:00Z","v":32356,"vw":394.049329},{"c":394.265,"h":395.09,"l":393.5255,"n":898,"o":394.375,"t":"2026-09-25T16:15:00Z","v":19627,"vw":394.341772},{"c":393.625,"h":394.81,"l":392.83,"n":875,"o":393.98,"t":"2026-09-25T16:30:00Z","v":17134,"vw":393.912562},{"c":393.46,"h":394.13,"l":393.225,"n":698,"o":393.605,"t":"2026-09-25T16:45:00Z","v":14876,"vw":393.679829},{"c":394.77,"h":395.49,"l":393.11,"n":1058,"o":393.22,"t":"2026-09-25T17:00:00Z","v":21069,"vw":394.554724},{"c":394.64,"h":395.68,"l":394.075,"n":914,"o":394.77,"t":"2026-09-25T17:15:00Z","v":28879,"vw":395.002206},{"c":394.42,"h":394.84,"l":392.68,"n":718,"o":394.76,"t":"2026-09-25T17:30:00Z","v":10882,"vw":393.687937},{"c":392.99,"h":394.58,"l":392.99,"n":487,"o":394.445,"t":"2026-09-25T17:45:00Z","v":7554,"vw":393.795613},{"c":393.36,"h":393.78,"l":392.02,"n":894,"o":392.99,"t":"2026-09-25T18:00:00Z","v":13944,"vw":393.087395},{"c":394.42,"h":394.85,"l":392.64,"n":882,"o":393.205,"t":"2026-09-25T18:15:00Z","v":21655,"vw":393.862926},{"c":394.29,"h":394.5,"l":393.25,"n":674,"o":394.42,"t":"2026-09-25T18:30:00Z","v":10776,"vw":393.819213},{"c":394.65,"h":395.29,"l":394.29,"n":794,"o":394.3,"t":"2026-09-25T18:45:00Z","v":16397,"vw":394.81357},{"c":394.67,"h":395.25,"l":393.12,"n":945,"o":394.5825,"t":"2026-09-25T19:00:00Z","v":15246,"vw":394.441726},{"c":394.3,"h":394.85,"l":393.69,"n":1128,"o":394.67,"t":"2026-09-25T19:15:00Z","v":30065,"vw":394.211237},{"c":395.6475,"h":396,"l":393.8201,"n":1475,"o":394.26,"t":"2026-09-25T19:30:00Z","v":31875,"vw":394.911057},{"c":396.6,"h":397.75,"l":395.325,"n":4670,"o":395.605,"t":"2026-09-25T19:45:00Z","v":124358,"vw":396.8594},{"c":396,"h":396.84,"l":396,"n":62,"o":396.6,"t":"2026-09-25T20:00:00Z","v":94368,"vw":396.834071},{"c":396.84,"h":396.84,"l":396.84,"n":1,"o":396.84,"t":"2026-09-25T22:00:00Z","v":85,"vw":396.84},{"c":394.8,"h":394.8,"l":394.8,"n":10,"o":394.8,"t":"2026-09-28T11:00:00Z","v":116,"vw":394.8},{"c":389.05,"h":392.33,"l":384.59,"n":697,"o":390.99,"t":"2026-09-28T13:30:00Z","v":19468,"vw":389.62539},{"c":387.63,"h":391.27,"l":386.885,"n":345,"o":389.05,"t":"2026-09-28T13:45:00Z","v":3598,"vw":388.589914},{"c":390.49,"h":390.49,"l":387.13,"n":887,"o":388.295,"t":"2026-09-28T14:00:00Z","v":17033,"vw":388.813404},{"c":389.5,"h":390.21,"l":388.65,"n":698,"o":390.21,"t":"2026-09-28T14:15:00Z","v":14953,"vw":389.504263},{"c":389.73,"h":390.39,"l":388.03,"n":669,"o":390,"t":"2026-09-28T14:30:00Z","v":12944,"vw":389.382542},{"c":387.56,"h":389.05,"l":387.29,"n":624,"o":389.05,"t":"2026-09-28T14:45:00Z","v":10460,"vw":388.052761},{"c":385.24,"h":388.43,"l":385.18,"n":729,"o":388.1871,"t":"2026-09-28T15:00:00Z","v":12412,"vw":387.543947},{"c":385.9686,"h":386.415,"l":384.6,"n":719,"o":385.27,"t":"2026-09-28T15:15:00Z","v":14338,"vw":385.443509},{"c":385.68,"h":386.14,"l":384.69,"n":636,"o":385.56,"t":"2026-09-28T15:30:00Z","v":11182,"vw":385.41156},{"c":385.09,"h":385.61,"l":384.82,"n":669,"o":385.61,"t":"2026-09-28T15:45:00Z","v":12762,"vw":385.079197},{"c":386.41,"h":386.83,"l":384.95,"n":517,"o":385.14,"t":"2026-09-28T16:00:00Z","v":9861,"vw":385.693034},{"c":388.22,"h":389.14,"l":386.11,"n":826,"o":386.425,"t":"2026-09-28T16:15:00Z","v":11961,"vw":387.262407},{"c":384.72,"h":387.502,"l":384.5,"n":975,"o":387.26,"t":"2026-09-28T16:30:00Z","v":20350,"vw":385.195492},{"c":385.08,"h":385.94,"l":384.33,"n":551,"o":384.69,"t":"2026-09-28T16:45:00Z","v":7010,"vw":384.799943},{"c":387.38,"h":388.56,"l":384.78,"n":789,"o":385.18,"t":"2026-09-28T17:00:00Z","v":12992,"vw":386.409333},{"c":384.83,"h":387.09,"l":384.67,"n":629,"o":387.09,"t":"2026-09-28T17:15:00Z","v":9651,"vw":385.690109},{"c":383.3901,"h":385.74,"l":382.8119,"n":1183,"o":384.96,"t":"2026-09-28T17:30:00Z","v":19128,"vw":383.914565},{"c":384.02,"h":384.62,"l":383.04,"n":782,"o":383.705,"t":"2026-09-28T17:45:00Z","v":13112,"vw":383.859729},{"c":384.41,"h":385.11,"l":383.74,"n":814,"o":384.2599,"t":"2026-09-28T18:00:00Z","v":12169,"vw":384.435648},{"c":384.49,"h":385.065,"l":384.06,"n":541,"o":384.41,"t":"2026-09-28T18:15:00Z","v":6587,"vw":384.505151},{"c":385.1,"h":385.15,"l":384.17,"n":627,"o":384.505,"t":"2026-09-28T18:30:00Z","v":8674,"vw":384.64824},{"c":384.675,"h":385.59,"l":384.28,"n":736,"o":385.1,"t":"2026-09-28T18:45:00Z","v":11573,"vw":384.866159},{"c":383.935,"h":384.4,"l":382.11,"n":1583,"o":384.4,"t":"2026-09-28T19:00:00Z","v":35798,"vw":382.84967},{"c":383.81,"h":385.06,"l":382.958,"n":1086,"o":383.935,"t":"2026-09-28T19:15:00Z","v":20358,"vw":383.996206},{"c":384.52,"h":385.26,"l":383.92,"n":1326,"o":383.96,"t":"2026-09-28T19:30:00Z","v":20952,"vw":384.581505},{"c":385.23,"h":385.56,"l":382.86,"n":4765,"o":384.22,"t":"2026-09-28T19:45:00Z","v":108782,"vw":383.92664},{"c":385.3,"h":385.3,"l":385.3,"n":58,"o":385.3,"t":"2026-09-28T20:00:00Z","v":174183,"vw":385.3},{"c":395.87,"h":395.88,"l":385.015,"n":756,"o":385.88,"t":"2026-09-29T13:30:00Z","v":21511,"vw":390.081979},{"c":392.68,"h":395.785,"l":391.69,"n":641,"o":395.5,"t":"2026-09-29T13:45:00Z","v":10236,"vw":394.018253},{"c":393.42,"h":394.43,"l":390.8,"n":690,"o":391.8,"t":"2026-09-29T14:00:00Z","v":16231,"vw":392.157754},{"c":392.29,"h":393.8999,"l":391.28,"n":800,"o":393.42,"t":"2026-09-29T14:15:00Z","v":18496,"vw":392.353756},{"c":394.225,"h":394.74,"l":392.02,"n":1115,"o":392.085,"t":"2026-09-29T14:30:00Z","v":19392,"vw":393.318334},{"c":393.53,"h":394.7,"l":392.51,"n":902,"o":393.64,"t":"2026-09-29T14:45:00Z","v":12718,"vw":393.252983},{"c":389.9,"h":393.21,"l":389.9,"n":1057,"o":392.9,"t":"2026-09-29T15:00:00Z","v":19452,"vw":391.959758},{"c":387.25,"h":390.65,"l":387.245,"n":842,"o":389.66,"t":"2026-09-29T15:15:00Z","v":16810,"vw":389.176668},{"c":388.955,"h":389.07,"l":387.27,"n":739,"o":387.42,"t":"2026-09-29T15:30:00Z","v":14281,"vw":387.930075},{"c":388.07,"h":389.95,"l":387.53,"n":751,"o":389.07,"t":"2026-09-29T15:45:00Z","v":13579,"vw":388.700465},{"c":388.27,"h":389.1,"l":387.73,"n":683,"o":387.89,"t":"2026-09-29T16:00:00Z","v":12539,"vw":388.316657},{"c":388.96,"h":389.03,"l":388.13,"n":556,"o":388.33,"t":"2026-09-29T16:15:00Z","v":8562,"vw":388.622964},{"c":388.605,"h":390.41,"l":388.32,"n":831,"o":388.96,"t":"2026-09-29T16:30:00Z","v":14389,"vw":389.2971},{"c":389.85,"h":389.85,"l":388.15,"n":578,"o":388.53,"t":"2026-09-29T16:45:00Z","v":8018,"vw":389.015571},{"c":389.64,"h":389.85,"l":388.62,"n":731,"o":389.85,"t":"2026-09-29T17:00:00Z","v":11757,"vw":389.132238},{"c":389.15,"h":389.835,"l":388.66,"n":658,"o":389.715,"t":"2026-09-29T17:15:00Z","v":10000,"vw":389.177967},{"c":389.52,"h":389.52,"l":388.1,"n":870,"o":389.195,"t":"2026-09-29T17:30:00Z","v":14995,"vw":388.738049},{"c":388.9,"h":390.08,"l":388.47,"n":790,"o":389.67,"t":"2026-09-29T17:45:00Z","v":10777,"vw":389.513454},{"c":390.14,"h":390.315,"l":388.95,"n":943,"o":389.31,"t":"2026-09-29T18:00:00Z","v":17458,"vw":389.402636},{"c":389.235,"h":389.74,"l":388.42,"n":761,"o":389.72,"t":"2026-09-29T18:15:00Z","v":12488,"vw":389.178633},{"c":391.33,"h":391.4,"l":389.43,"n":1057,"o":389.43,"t":"2026-09-29T18:30:00Z","v":18052,"vw":390.450042},{"c":389.475,"h":391.5,"l":389.475,"n":1153,"o":391.485,"t":"2026-09-29T18:45:00Z","v":41831,"vw":390.602126},{"c":390.195,"h":390.65,"l":389.43,"n":911,"o":389.715,"t":"2026-09-29T19:00:00Z","v":12387,"vw":390.069198},{"c":391.25,"h":391.82,"l":390.215,"n":1053,"o":390.215,"t":"2026-09-29T19:15:00Z","v":18897,"vw":390.895685},{"c":390.365,"h":391.78,"l":390.05,"n":1215,"o":391.26,"t":"2026-09-29T19:30:00Z","v":26845,"vw":390.964624},{"c":391.43,"h":392.28,"l":389.55,"n":3912,"o":390.15,"t":"2026-09-29T19:45:00Z","v":90875,"vw":391.044735},{"c":391.74,"h":391.74,"l":391.74,"n":84,"o":391.74,"t":"2026-09-29T20:00:00Z","v":174261,"vw":391.74},{"c":393,"h":393,"l":393,"n":6,"o":393,"t":"2026-09-29T22:30:00Z","v":91,"vw":393},{"c":391.74,"h":391.74,"l":391.74,"n":1,"o":391.74,"t":"2026-09-30T12:00:00Z","v":100,"vw":391.74},{"c":380.85,"h":388.8375,"l":380.33,"n":811,"o":387.505,"t":"2026-09-30T13:30:00Z","v":23008,"vw":385.612955},{"c":387.15,"h":387.38,"l":380.13,"n":1406,"o":381.53,"t":"2026-09-30T13:45:00Z","v":45296,"vw":384.981029},{"c":386.17,"h":388.11,"l":384.235,"n":906,"o":387.68,"t":"2026-09-30T14:00:00Z","v":20945,"vw":386.429946},{"c":386.71,"h":387.47,"l":385.19,"n":758,"o":386.175,"t":"2026-09-30T14:15:00Z","v":14875,"vw":386.464945},{"c":388.79,"h":389.43,"l":385.88,"n":772,"o":386.275,"t":"2026-09-30T14:30:00Z","v":17715,"vw":387.198747},{"c":389.47,"h":390.025,"l":388.03,"n":603,"o":388.67,"t":"2026-09-30T14:45:00Z","v":10521,"vw":388.742727},{"c":386,"h":389.74,"l":385.795,"n":924,"o":389.74,"t":"2026-09-30T15:00:00Z","v":33939,"vw":387.032976},{"c":386.94,"h":387.65,"l":385.95,"n":1261,"o":386.02,"t":"2026-09-30T15:15:00Z","v":29802,"vw":386.626804},{"c":385.72,"h":387.35,"l":385.72,"n":657,"o":387.35,"t":"2026-09-30T15:30:00Z","v":10600,"vw":386.367829},{"c":386.76,"h":386.87,"l":385.895,"n":623,"o":385.93,"t":"2026-09-30T15:45:00Z","v":9967,"vw":386.396604},{"c":385.115,"h":387.135,"l":384.73,"n":932,"o":386.815,"t":"2026-09-30T16:00:00Z","v":20305,"vw":385.711993},{"c":386.99,"h":387.29,"l":384.47,"n":859,"o":385.2,"t":"2026-09-30T16:15:00Z","v":25820,"vw":385.932969},{"c":386.21,"h":387.13,"l":385.495,"n":748,"o":387.115,"t":"2026-09-30T16:30:00Z","v":12781,"vw":386.441341},{"c":386.955,"h":387.31,"l":385.92,"n":769,"o":386.75,"t":"2026-09-30T16:45:00Z","v":13896,"vw":386.594943},{"c":386.12,"h":386.51,"l":385.455,"n":650,"o":386.51,"t":"2026-09-30T17:00:00Z","v":12721,"vw":385.969627},{"c":385.57,"h":386.315,"l":385.23,"n":762,"o":386.315,"t":"2026-09-30T17:15:00Z","v":12595,"vw":385.529243},{"c":386.435,"h":386.765,"l":385.5,"n":615,"o":385.615,"t":"2026-09-30T17:30:00Z","v":10101,"vw":386.027931},{"c":387.325,"h":387.325,"l":386.17,"n":698,"o":386.28,"t":"2026-09-30T17:45:00Z","v":11918,"vw":386.684428},{"c":388.39,"h":388.68,"l":387.025,"n":923,"o":387.3,"t":"2026-09-30T18:00:00Z","v":22319,"vw":387.661894},{"c":388.16,"h":388.24,"l":386.885,"n":727,"o":388.09,"t":"2026-09-30T18:15:00Z","v":13613,"vw":387.462265},{"c":388.585,"h":388.74,"l":387.54,"n":734,"o":388.265,"t":"2026-09-30T18:30:00Z","v":14574,"vw":388.144985},{"c":390.995,"h":391.7664,"l":388.175,"n":1259,"o":388.58,"t":"2026-09-30T18:45:00Z","v":27191,"vw":389.8323},{"c":391.25,"h":391.265,"l":389.05,"n":1033,"o":391.225,"t":"2026-09-30T19:00:00Z","v":23089,"vw":390.502839},{"c":390.06,"h":391.97,"l":389.91,"n":1264,"o":391.255,"t":"2026-09-30T19:15:00Z","v":32560,"vw":390.837855},{"c":388.435,"h":389.66,"l":388.06,"n":1373,"o":389.43,"t":"2026-09-30T19:30:00Z","v":29617,"vw":388.909229},{"c":389.05,"h":390.43,"l":388.42,"n":4858,"o":388.42,"t":"2026-09-30T19:45:00Z","v":139404,"vw":389.30872},{"c":388.82,"h":389.06,"l":388.82,"n":91,"o":389.06,"t":"2026-09-30T20:00:00Z","v":251454,"vw":388.820041},{"c":388.57,"h":388.57,"l":388.57,"n":1,"o":388.57,"t":"2026-09-30T23:15:00Z","v":100,"vw":388.57},{"c":390.42,"h":390.42,"l":390.42,"n":1,"o":390.42,"t":"2026-10-01T08:00:00Z","v":77,"vw":390.42},{"c":388.08,"h":388.08,"l":388.08,"n":2,"o":388.08,"t":"2026-10-01T08:15:00Z","v":90,"vw":388.08},{"c":390,"h":390,"l":390,"n":1,"o":390,"t":"2026-10-01T11:45:00Z","v":100,"vw":390},{"c":385.95,"h":389.52,"l":385.255,"n":582,"o":386.13,"t":"2026-10-01T13:30:00Z","v":14335,"vw":386.713436},{"c":383.815,"h":386.63,"l":383.68,"n":710,"o":386.32,"t":"2026-10-01T13:45:00Z","v":11033,"vw":385.169166},{"c":383.46,"h":384.195,"l":382.15,"n":751,"o":383.7,"t":"2026-10-01T14:00:00Z","v":10411,"vw":383.23471},{"c":384.73,"h":385.755,"l":381.88,"n":889,"o":384.31,"t":"2026-10-01T14:15:00Z","v":19359,"vw":384.003218},{"c":389.35,"h":389.35,"l":384.13,"n":836,"o":384.63,"t":"2026-10-01T14:30:00Z","v":14059,"vw":387.259445},{"c":388.385,"h":390.18,"l":388.25,"n":718,"o":389.4,"t":"2026-10-01T14:45:00Z","v":9935,"vw":389.187713},{"c":386.7,"h":388.515,"l":384.7724,"n":1538,"o":388.38,"t":"2026-10-01T15:00:00Z","v":45724,"vw":386.838772},{"c":386.03,"h":387.46,"l":385.16,"n":881,"o":386.69,"t":"2026-10-01T15:15:00Z","v":23108,"vw":386.398238},{"c":385.41,"h":387.585,"l":385.07,"n":704,"o":385.61,"t":"2026-10-01T15:30:00Z","v":15696,"vw":386.617866},{"c":386.915,"h":387.26,"l":385.38,"n":509,"o":385.7,"t":"2026-10-01T15:45:00Z","v":14942,"vw":386.232191},{"c":384.8,"h":388.195,"l":384.8,"n":803,"o":387.33,"t":"2026-10-01T16:00:00Z","v":30999,"vw":387.223813},{"c":385.795,"h":386.42,"l":384.8,"n":531,"o":385.4,"t":"2026-10-01T16:15:00Z","v":10438,"vw":385.527869},{"c":387.675,"h":387.685,"l":385.54,"n":572,"o":385.58,"t":"2026-10-01T16:30:00Z","v":11415,"vw":386.58997},{"c":386.67,"h":388.915,"l":385.8488,"n":483,"o":388.065,"t":"2026-10-01T16:45:00Z","v":9785,"vw":387.392566},{"c":386.555,"h":387.16,"l":385.255,"n":683,"o":386.31,"t":"2026-10-01T17:00:00Z","v":11306,"vw":386.453651},{"c":387.54,"h":388.44,"l":386.2875,"n":941,"o":386.58,"t":"2026-10-01T17:15:00Z","v":27804,"vw":387.263049},{"c":387.17,"h":390.165,"l":387.07,"n":1259,"o":388.02,"t":"2026-10-01T17:30:00Z","v":26905,"vw":388.071849},{"c":385.04,"h":387.68,"l":384.24,"n":957,"o":387.25,"t":"2026-10-01T17:45:00Z","v":18294,"vw":385.508933},{"c":383.81,"h":385.57,"l":382.67,"n":916,"o":385.1075,"t":"2026-10-01T18:00:00Z","v":15628,"vw":384.217017},{"c":381.64,"h":383.805,"l":381.64,"n":737,"o":383.65,"t":"2026-10-01T18:15:00Z","v":12568,"vw":383.199519},{"c":383.545,"h":385.36,"l":381.87,"n":893,"o":381.87,"t":"2026-10-01T18:30:00Z","v":18334,"vw":383.880539},{"c":384.56,"h":385.12,"l":383.39,"n":1010,"o":383.39,"t":"2026-10-01T18:45:00Z","v":22974,"vw":384.246067},{"c":383.685,"h":384.425,"l":383.32,"n":758,"o":384.18,"t":"2026-10-01T19:00:00Z","v":10870,"vw":383.901878},{"c":384.52,"h":384.52,"l":383.29,"n":1271,"o":383.675,"t":"2026-10-01T19:15:00Z","v":24942,"vw":384.004035},{"c":383.64,"h":385.86,"l":383.64,"n":3250,"o":385.25,"t":"2026-10-01T19:30:00Z","v":82571,"vw":384.706863},{"c":383.62,"h":384.17,"l":381.04,"n":6028,"o":383.785,"t":"2026-10-01T19:45:00Z","v":140606,"vw":382.594035},{"c":383.69,"h":383.69,"l":383.69,"n":86,"o":383.69,"t":"2026-10-01T20:00:00Z","v":125390,"vw":383.69},{"c":389.02,"h":389.02,"l":389.02,"n":3,"o":389.02,"t":"2026-10-02T11:00:00Z","v":67,"vw":389.02},{"c":384.35,"h":391.4,"l":384.35,"n":847,"o":388.19,"t":"2026-10-02T13:30:00Z","v":17418,"vw":388.058884},{"c":383.1425,"h":387.84,"l":381.68,"n":873,"o":384.5,"t":"2026-10-02T13:45:00Z","v":15217,"vw":384.38194},{"c":385.475,"h":386.12,"l":380.56,"n":1174,"o":383.055,"t":"2026-10-02T14:00:00Z","v":25594,"vw":383.406965},{"c":385.445,"h":386.42,"l":384.19,"n":765,"o":385.542,"t":"2026-10-02T14:15:00Z","v":14349,"vw":385.090514},{"c":391.005,"h":391.92,"l":385.54,"n":966,"o":385.54,"t":"2026-10-02T14:30:00Z","v":18566,"vw":390.562237},{"c":391.59,"h":392.09,"l":389.905,"n":798,"o":390.49,"t":"2026-10-02T14:45:00Z","v":12400,"vw":390.833762},{"c":384.325,"h":392.275,"l":384,"n":1334,"o":391.99,"t":"2026-10-02T15:00:00Z","v":23741,"vw":386.353728},{"c":383.63,"h":384.86,"l":381.935,"n":1000,"o":384.3125,"t":"2026-10-02T15:15:00Z","v":22595,"vw":383.345857},{"c":383.63,"h":384.66,"l":382.3,"n":1062,"o":383.63,"t":"2026-10-02T15:30:00Z","v":34419,"vw":383.30124},{"c":386.5,"h":386.53,"l":383.6,"n":787,"o":383.7,"t":"2026-10-02T15:45:00Z","v":17746,"vw":385.025958},{"c":384.1125,"h":386.66,"l":383.96,"n":926,"o":386.31,"t":"2026-10-02T16:00:00Z","v":14891,"vw":385.467059},{"c":385.82,"h":386.66,"l":384.09,"n":977,"o":384.105,"t":"2026-10-02T16:15:00Z","v":21890,"vw":385.844141},{"c":386.295,"h":387.125,"l":385.64,"n":603,"o":385.64,"t":"2026-10-02T16:30:00Z","v":11259,"vw":386.152024},{"c":387.415,"h":388.605,"l":386.4175,"n":879,"o":386.42,"t":"2026-10-02T16:45:00Z","v":15460,"vw":387.66504},{"c":388.335,"h":389.345,"l":386.98,"n":1090,"o":387.225,"t":"2026-10-02T17:00:00Z","v":21115,"vw":388.396885},{"c":387.85,"h":388.735,"l":386.45,"n":816,"o":388.36,"t":"2026-10-02T17:15:00Z","v":18394,"vw":387.556656},{"c":388.23,"h":388.67,"l":387.52,"n":651,"o":387.72,"t":"2026-10-02T17:30:00Z","v":11194,"vw":388.001779},{"c":389.26,"h":389.26,"l":387.34,"n":730,"o":388.23,"t":"2026-10-02T17:45:00Z","v":13439,"vw":388.063032},{"c":387.28,"h":389.124,"l":386.67,"n":799,"o":388.96,"t":"2026-10-02T18:00:00Z","v":15589,"vw":387.546931},{"c":387.53,"h":388.01,"l":386.65,"n":855,"o":386.96,"t":"2026-10-02T18:15:00Z","v":15840,"vw":387.288941},{"c":387.23,"h":388.09,"l":386.59,"n":949,"o":387.91,"t":"2026-10-02T18:30:00Z","v":18224,"vw":387.303778},{"c":387.3875,"h":387.66,"l":385.865,"n":875,"o":387.235,"t":"2026-10-02T18:45:00Z","v":20178,"vw":386.596915},{"c":387.56,"h":387.94,"l":386.785,"n":1066,"o":387.18,"t":"2026-10-02T19:00:00Z","v":18955,"vw":387.166328},{"c":388.04,"h":388.715,"l":387.17,"n":1303,"o":387.829,"t":"2026-10-02T19:15:00Z","v":25725,"vw":387.774682},{"c":388.835,"h":389.03,"l":387.23,"n":2008,"o":387.99,"t":"2026-10-02T19:30:00Z","v":46084,"vw":388.126126},{"c":388.47,"h":391.07,"l":387.98,"n":5651,"o":388.715,"t":"2026-10-02T19:45:00Z","v":177637,"vw":389.55996},{"c":388.47,"h":388.92,"l":388.47,"n":88,"o":388.92,"t":"2026-10-02T20:00:00Z","v":153603,"vw":388.471448},{"c":389.44,"h":389.44,"l":389.44,"n":13,"o":389.44,"t":"2026-10-05T11:00:00Z","v":130,"vw":389.44},{"c":388.47,"h":388.47,"l":388.47,"n":6,"o":388.47,"t":"2026-10-05T12:45:00Z","v":384,"vw":388.47},{"c":388.47,"h":388.47,"l":388.47,"n":1,"o":388.47,"t":"2026-10-05T13:00:00Z","v":100,"vw":388.47},{"c":383.1875,"h":388.02,"l":382.51,"n":668,"o":387.57,"t":"2026-10-05T13:30:00Z","v":18823,"vw":385.958507},{"c":386.72,"h":387.06,"l":382.57,"n":514,"o":383.39,"t":"2026-10-05T13:45:00Z","v":9828,"vw":383.851388},{"c":390.49,"h":392.36,"l":386.71,"n":761,"o":386.71,"t":"2026-10-05T14:00:00Z","v":16657,"vw":389.017492},{"c":393.205,"h":393.52,"l":389.87,"n":754,"o":390.59,"t":"2026-10-05T14:15:00Z","v":16369,"vw":392.305138},{"c":394.06,"h":395.5835,"l":392.965,"n":784,"o":393.105,"t":"2026-10-05T14:30:00Z","v":10905,"vw":394.620572},{"c":395.63,"h":396.16,"l":393.72,"n":851,"o":393.81,"t":"2026-10-05T14:45:00Z","v":14578,"vw":394.739415},{"c":392.955,"h":396.2,"l":392.47,"n":1154,"o":395.78,"t":"2026-10-05T15:00:00Z","v":21512,"vw":394.413433},{"c":392.49,"h":393.56,"l":392,"n":921,"o":393.04,"t":"2026-10-05T15:15:00Z","v":25727,"vw":393.0974},{"c":392.56,"h":393.25,"l":391.8,"n":912,"o":392.005,"t":"2026-10-05T15:30:00Z","v":37978,"vw":392.820332},{"c":393.295,"h":393.45,"l":392.13,"n":700,"o":392.54,"t":"2026-10-05T15:45:00Z","v":14769,"vw":392.795558},{"c":393.61,"h":393.88,"l":392.73,"n":745,"o":393.295,"t":"2026-10-05T16:00:00Z","v":14723,"vw":393.337068},{"c":393.97,"h":394.275,"l":393.06,"n":796,"o":393.61,"t":"2026-10-05T16:15:00Z","v":13813,"vw":393.720187},{"c":394.995,"h":395.4,"l":393.095,"n":1125,"o":393.9475,"t":"2026-10-05T16:30:00Z","v":24570,"vw":394.450153},{"c":395.575,"h":396.395,"l":394.31,"n":786,"o":394.99,"t":"2026-10-05T16:45:00Z","v":21174,"vw":395.311952},{"c":393.99,"h":395.845,"l":393.3525,"n":1156,"o":395.46,"t":"2026-10-05T17:00:00Z","v":25396,"vw":394.343649},{"c":393.5,"h":395.205,"l":392.69,"n":1199,"o":394.015,"t":"2026-10-05T17:15:00Z","v":33541,"vw":394.161856},{"c":394.46,"h":394.5,"l":393.18,"n":995,"o":393.64,"t":"2026-10-05T17:30:00Z","v":23399,"vw":393.805105},{"c":394.88,"h":395.27,"l":394.225,"n":616,"o":394.51,"t":"2026-10-05T17:45:00Z","v":10941,"vw":394.728864},{"c":393.99,"h":395.28,"l":393.4813,"n":718,"o":394.86,"t":"2026-10-05T18:00:00Z","v":16258,"vw":394.068695},{"c":393.755,"h":394.45,"l":392.975,"n":873,"o":393.99,"t":"2026-10-05T18:15:00Z","v":24504,"vw":393.759439},{"c":393.35,"h":394.8,"l":393.06,"n":697,"o":394.08,"t":"2026-10-05T18:30:00Z","v":11990,"vw":393.90494},{"c":393.47,"h":393.61,"l":392.61,"n":911,"o":393.25,"t":"2026-10-05T18:45:00Z","v":19981,"vw":393.034285},{"c":394.71,"h":395.135,"l":392.78,"n":977,"o":393.435,"t":"2026-10-05T19:00:00Z","v":30191,"vw":393.771306},{"c":393.835,"h":394.85,"l":393.35,"n":1143,"o":394.7,"t":"2026-10-05T19:15:00Z","v":30148,"vw":394.110099},{"c":393.855,"h":394.54,"l":393.331,"n":1581,"o":393.835,"t":"2026-10-05T19:30:00Z","v":43164,"vw":393.831993},{"c":392.23,"h":394.5,"l":391.07,"n":5426,"o":393.855,"t":"2026-10-05T19:45:00Z","v":204243,"vw":392.649818},{"c":392.2,"h":392.2,"l":392.2,"n":89,"o":392.2,"t":"2026-10-05T20:00:00Z","v":171171,"vw":392.2},{"c":392.2,"h":392.2,"l":392.2,"n":1,"o":392.2,"t":"2026-10-05T20:15:00Z","v":740,"vw":392.2},{"c":392.21,"h":392.21,"l":392.21,"n":3,"o":392.21,"t":"2026-10-06T11:00:00Z","v":44,"vw":392.21},{"c":394.51,"h":394.51,"l":394.51,"n":3,"o":394.51,"t":"2026-10-06T12:15:00Z","v":70,"vw":394.51},{"c":396.25,"h":396.25,"l":396.25,"n":1,"o":396.25,"t":"2026-10-06T12:30:00Z","v":40,"vw":396.25},{"c":389.78,"h":396.68,"l":388.23,"n":867,"o":396.18,"t":"2026-10-06T13:30:00Z","v":19768,"vw":393.405439},{"c":392.83,"h":393.37,"l":389.69,"n":668,"o":389.69,"t":"2026-10-06T13:45:00Z","v":13575,"vw":391.455645},{"c":392.7075,"h":393.81,"l":392.02,"n":712,"o":392.87,"t":"2026-10-06T14:00:00Z","v":10624,"vw":393.027215},{"c":387.345,"h":392.05,"l":386.265,"n":655,"o":391.845,"t":"2026-10-06T14:15:00Z","v":8819,"vw":388.116303},{"c":387.64,"h":388.02,"l":385.25,"n":682,"o":387.435,"t":"2026-10-06T14:30:00Z","v":9797,"vw":386.489661},{"c":390.71,"h":390.71,"l":386.295,"n":558,"o":386.84,"t":"2026-10-06T14:45:00Z","v":11600,"vw":388.084102},{"c":392.335,"h":392.44,"l":390.07,"n":572,"o":391.155,"t":"2026-10-06T15:00:00Z","v":10499,"vw":390.999976},{"c":395.025,"h":395.32,"l":392.56,"n":764,"o":392.71,"t":"2026-10-06T15:15:00Z","v":13391,"vw":394.245053},{"c":396.5275,"h":396.5275,"l":394.06,"n":732,"o":394.61,"t":"2026-10-06T15:30:00Z","v":10430,"vw":394.890634},{"c":396.32,"h":397.015,"l":395.55,"n":596,"o":396.99,"t":"2026-10-06T15:45:00Z","v":10438,"vw":396.265994},{"c":397.7575,"h":398,"l":395.482,"n":788,"o":396.53,"t":"2026-10-06T16:00:00Z","v":10542,"vw":396.711393},{"c":396,"h":397.405,"l":395.7068,"n":595,"o":397.36,"t":"2026-10-06T16:15:00Z","v":8851,"vw":396.541866},{"c":395.015,"h":396.07,"l":394.47,"n":625,"o":395.905,"t":"2026-10-06T16:30:00Z","v":15805,"vw":395.458057},{"c":396.015,"h":396.19,"l":394.91,"n":353,"o":395.31,"t":"2026-10-06T16:45:00Z","v":5676,"vw":395.449839},{"c":396.45,"h":396.82,"l":395.585,"n":534,"o":395.79,"t":"2026-10-06T17:00:00Z","v":7000,"vw":396.460297},{"c":396.875,"h":397.065,"l":395.5,"n":527,"o":396.74,"t":"2026-10-06T17:15:00Z","v":10822,"vw":396.455863},{"c":396.22,"h":397.115,"l":395.725,"n":525,"o":396.84,"t":"2026-10-06T17:30:00Z","v":9290,"vw":396.562808},{"c":395.125,"h":396.145,"l":394.78,"n":493,"o":396.145,"t":"2026-10-06T17:45:00Z","v":8114,"vw":395.338537},{"c":395.425,"h":395.82,"l":394.53,"n":460,"o":395.06,"t":"2026-10-06T18:00:00Z","v":6905,"vw":395.074748},{"c":393.755,"h":395.92,"l":393.755,"n":528,"o":395.85,"t":"2026-10-06T18:15:00Z","v":6248,"vw":395.01851},{"c":393.35,"h":394.4765,"l":393.35,"n":672,"o":393.8,"t":"2026-10-06T18:30:00Z","v":13384,"vw":393.930979},{"c":394.97,"h":394.97,"l":393.1216,"n":606,"o":393.1216,"t":"2026-10-06T18:45:00Z","v":9883,"vw":394.301766},{"c":395.025,"h":395.38,"l":394.49,"n":766,"o":394.61,"t":"2026-10-06T19:00:00Z","v":9529,"vw":395.052602},{"c":394.59,"h":395.34,"l":394.23,"n":946,"o":395.005,"t":"2026-10-06T19:15:00Z","v":14850,"vw":394.720498},{"c":394.03,"h":395.345,"l":393.475,"n":1280,"o":394.61,"t":"2026-10-06T19:30:00Z","v":24752,"vw":394.346626},{"c":395.57,"h":396.52,"l":393.37,"n":4444,"o":394.06,"t":"2026-10-06T19:45:00Z","v":137854,"vw":395.103845},{"c":395.71,"h":396.13,"l":395.71,"n":51,"o":396.13,"t":"2026-10-06T20:00:00Z","v":90979,"vw":395.712862},{"c":395.71,"h":395.71,"l":395.71,"n":7,"o":395.71,"t":"2026-10-06T20:15:00Z","v":34738,"vw":395.71},{"c":388.58,"h":389.76,"l":385.27,"n":675,"o":387.8,"t":"2026-10-07T13:30:00Z","v":21427,"vw":387.689654},{"c":382.56,"h":389.62,"l":380.8701,"n":1202,"o":388.9,"t":"2026-10-07T13:45:00Z","v":24342,"vw":384.309235},{"c":382.16,"h":382.83,"l":379.1801,"n":1125,"o":382.215,"t":"2026-10-07T14:00:00Z","v":22385,"vw":381.286837},{"c":381.35,"h":382.26,"l":379.43,"n":700,"o":382.16,"t":"2026-10-07T14:15:00Z","v":16071,"vw":380.71351},{"c":383.27,"h":383.88,"l":381.1,"n":572,"o":381.325,"t":"2026-10-07T14:30:00Z","v":13014,"vw":382.51871},{"c":384.88,"h":386.08,"l":382.86,"n":452,"o":382.86,"t":"2026-10-07T14:45:00Z","v":7697,"vw":384.728705},{"c":384.08,"h":385.345,"l":383.41,"n":298,"o":385.345,"t":"2026-10-07T15:00:00Z","v":6420,"vw":383.976942},{"c":384.4,"h":384.92,"l":383.26,"n":536,"o":383.44,"t":"2026-10-07T15:15:00Z","v":10962,"vw":384.135365},{"c":385.895,"h":387.41,"l":384.11,"n":713,"o":384.41,"t":"2026-10-07T15:30:00Z","v":14245,"vw":385.348712},{"c":387.72,"h":388.21,"l":385.05,"n":633,"o":385.89,"t":"2026-10-07T15:45:00Z","v":9815,"vw":386.462566},{"c":387.765,"h":388.93,"l":386.87,"n":737,"o":387.72,"t":"2026-10-07T16:00:00Z","v":11141,"vw":387.824327},{"c":387.805,"h":388.28,"l":386.89,"n":465,"o":387.76,"t":"2026-10-07T16:15:00Z","v":6351,"vw":387.537418},{"c":387.9,"h":388.54,"l":387.72,"n":424,"o":387.93,"t":"2026-10-07T16:30:00Z","v":5894,"vw":388.015252},{"c":387.96,"h":388.89,"l":387.7,"n":423,"o":388.19,"t":"2026-10-07T16:45:00Z","v":5906,"vw":388.227653},{"c":390.22,"h":390.54,"l":387.67,"n":550,"o":387.8068,"t":"2026-10-07T17:00:00Z","v":9639,"vw":389.274188},{"c":392.275,"h":392.665,"l":389.82,"n":911,"o":390.94,"t":"2026-10-07T17:15:00Z","v":17014,"vw":391.107716},{"c":392.09,"h":392.81,"l":391.225,"n":681,"o":392.81,"t":"2026-10-07T17:30:00Z","v":12412,"vw":392.052489},{"c":392.1,"h":392.4906,"l":391.07,"n":496,"o":391.92,"t":"2026-10-07T17:45:00Z","v":6358,"vw":391.721624},{"c":390.37,"h":393.13,"l":390.35,"n":737,"o":392.14,"t":"2026-10-07T18:00:00Z","v":20734,"vw":391.788344},{"c":389.83,"h":390.89,"l":389.83,"n":633,"o":390.38,"t":"2026-10-07T18:15:00Z","v":10413,"vw":390.417362},{"c":387.945,"h":389.581,"l":387.38,"n":691,"o":389.24,"t":"2026-10-07T18:30:00Z","v":10230,"vw":388.559059},{"c":387.97,"h":388.42,"l":387.73,"n":510,"o":388.3,"t":"2026-10-07T18:45:00Z","v":8557,"vw":388.173219},{"c":387.25,"h":389.08,"l":387.25,"n":801,"o":388.17,"t":"2026-10-07T19:00:00Z","v":13399,"vw":388.302557},{"c":386.505,"h":387.37,"l":384.88,"n":992,"o":387.1955,"t":"2026-10-07T19:15:00Z","v":19230,"vw":386.052047},{"c":389.085,"h":389.1,"l":386.365,"n":1482,"o":386.505,"t":"2026-10-07T19:30:00Z","v":30669,"vw":387.486609},{"c":390.88,"h":391.29,"l":389.085,"n":3987,"o":389.085,"t":"2026-10-07T19:45:00Z","v":89629,"vw":390.437948},{"c":391.17,"h":391.17,"l":390.88,"n":68,"o":390.88,"t":"2026-10-07T20:00:00Z","v":126045,"vw":391.169513},{"c":388,"h":388,"l":388,"n":4,"o":388,"t":"2026-10-08T08:00:00Z","v":163,"vw":388},{"c":385.29,"h":388.8,"l":381.0002,"n":677,"o":384.84,"t":"2026-10-08T13:30:00Z","v":18309,"vw":384.638595},{"c":387.31,"h":389.6245,"l":385.32,"n":405,"o":385.32,"t":"2026-10-08T13:45:00Z","v":5814,"vw":388.085059},{"c":390.355,"h":390.355,"l":387.31,"n":1076,"o":387.31,"t":"2026-10-08T14:00:00Z","v":25456,"vw":388.97972},{"c":388.9,"h":391.015,"l":388.76,"n":608,"o":390.59,"t":"2026-10-08T14:15:00Z","v":9644,"vw":389.955516},{"c":389.08,"h":389.32,"l":388.05,"n":558,"o":388.965,"t":"2026-10-08T14:30:00Z","v":7300,"vw":388.864231},{"c":386.7575,"h":389.5578,"l":386.26,"n":781,"o":389.035,"t":"2026-10-08T14:45:00Z","v":30848,"vw":387.8962},{"c":385.71,"h":387.68,"l":385.6,"n":818,"o":386.74,"t":"2026-10-08T15:00:00Z","v":24839,"vw":386.967147},{"c":385.92,"h":386.42,"l":385.46,"n":754,"o":385.765,"t":"2026-10-08T15:15:00Z","v":14219,"vw":385.846573},{"c":384.475,"h":386.34,"l":384.105,"n":1125,"o":385.925,"t":"2026-10-08T15:30:00Z","v":25693,"vw":385.130209},{"c":385.76,"h":386.225,"l":384.13,"n":751,"o":384.495,"t":"2026-10-08T15:45:00Z","v":14007,"vw":385.160869},{"c":386.12,"h":386.7225,"l":384.34,"n":913,"o":385.91,"t":"2026-10-08T16:00:00Z","v":28836,"vw":385.618571},{"c":386.64,"h":390.47,"l":386.091,"n":703,"o":386.115,"t":"2026-10-08T16:15:00Z","v":9631,"vw":387.375307},{"c":385.02,"h":387.42,"l":384.63,"n":795,"o":386.49,"t":"2026-10-08T16:30:00Z","v":31153,"vw":386.489426},{"c":382.505,"h":385.29,"l":379.94,"n":2251,"o":385.235,"t":"2026-10-08T16:45:00Z","v":83912,"vw":381.903159},{"c":383.42,"h":384.36,"l":380.86,"n":1038,"o":382.505,"t":"2026-10-08T17:00:00Z","v":24484,"vw":382.62216},{"c":381.6701,"h":384.1659,"l":381.6701,"n":728,"o":383.735,"t":"2026-10-08T17:15:00Z","v":14497,"vw":383.039141},{"c":382.42,"h":384.51,"l":381.41,"n":831,"o":383.18,"t":"2026-10-08T17:30:00Z","v":15467,"vw":382.746929},{"c":384.3,"h":384.75,"l":382.07,"n":770,"o":382.48,"t":"2026-10-08T17:45:00Z","v":19499,"vw":383.66936},{"c":385.825,"h":386.08,"l":383.98,"n":802,"o":383.99,"t":"2026-10-08T18:00:00Z","v":13989,"vw":385.083368},{"c":386.42,"h":387.18,"l":384.8,"n":515,"o":386.025,"t":"2026-10-08T18:15:00Z","v":5239,"vw":386.12642},{"c":386.72,"h":386.72,"l":385.055,"n":582,"o":385.71,"t":"2026-10-08T18:30:00Z","v":6738,"vw":385.547699},{"c":386.71,"h":386.72,"l":385.73,"n":622,"o":386.28,"t":"2026-10-08T18:45:00Z","v":6995,"vw":386.11772},{"c":385.81,"h":386.835,"l":385.42,"n":814,"o":386.835,"t":"2026-10-08T19:00:00Z","v":11267,"vw":386.081323},{"c":385.78,"h":387.18,"l":385.5,"n":1191,"o":385.93,"t":"2026-10-08T19:15:00Z","v":19422,"vw":386.235499},{"c":386.18,"h":386.25,"l":385.17,"n":1367,"o":385.9,"t":"2026-10-08T19:30:00Z","v":23569,"vw":385.726872},{"c":387.09,"h":387.485,"l":384.07,"n":4266,"o":386.21,"t":"2026-10-08T19:45:00Z","v":90804,"vw":386.43669},{"c":387.1,"h":387.1,"l":387.1,"n":70,"o":387.1,"t":"2026-10-08T20:00:00Z","v":99798,"vw":387.1},{"c":385.74,"h":388.21,"l":382.85,"n":723,"o":384.09,"t":"2026-10-09T13:30:00Z","v":18178,"vw":384.932646},{"c":385.615,"h":385.615,"l":383.05,"n":600,"o":384.45,"t":"2026-10-09T13:45:00Z","v":8274,"vw":384.346866},{"c":386.6425,"h":387.49,"l":384.96,"n":603,"o":384.96,"t":"2026-10-09T14:00:00Z","v":18587,"vw":386.041486},{"c":388.0447,"h":388.94,"l":385.47,"n":721,"o":386.88,"t":"2026-10-09T14:15:00Z","v":19690,"vw":387.504403},{"c":386.83,"h":388.02,"l":386.36,"n":946,"o":388.02,"t":"2026-10-09T14:30:00Z","v":12055,"vw":387.153825},{"c":389.6,"h":389.6,"l":386.65,"n":631,"o":386.7,"t":"2026-10-09T14:45:00Z","v":10646,"vw":388.259451},{"c":390.465,"h":390.9895,"l":389.08,"n":757,"o":389.65,"t":"2026-10-09T15:00:00Z","v":13126,"vw":389.941676},{"c":389.2,"h":391.415,"l":389.03,"n":624,"o":390.8,"t":"2026-10-09T15:15:00Z","v":12716,"vw":390.387318},{"c":390.74,"h":391.865,"l":389.2,"n":1038,"o":389.2,"t":"2026-10-09T15:30:00Z","v":21773,"vw":390.614811},{"c":391.305,"h":392,"l":390.7051,"n":986,"o":390.7051,"t":"2026-10-09T15:45:00Z","v":29361,"vw":391.416076},{"c":388.32,"h":391.88,"l":388.32,"n":887,"o":391.245,"t":"2026-10-09T16:00:00Z","v":32202,"vw":391.066434},{"c":389.07,"h":389.26,"l":387.985,"n":724,"o":388.13,"t":"2026-10-09T16:15:00Z","v":12030,"vw":388.738877},{"c":388.27,"h":389.2625,"l":387.75,"n":630,"o":389.14,"t":"2026-10-09T16:30:00Z","v":7568,"vw":388.602979},{"c":388.14,"h":389.05,"l":388.1,"n":521,"o":388.27,"t":"2026-10-09T16:45:00Z","v":10891,"vw":388.580174},{"c":388.09,"h":388.09,"l":387.11,"n":728,"o":388.02,"t":"2026-10-09T17:00:00Z","v":12007,"vw":387.51539},{"c":387.09,"h":388.35,"l":386.92,"n":561,"o":387.53,"t":"2026-10-09T17:15:00Z","v":11504,"vw":387.522805},{"c":387.85,"h":388.405,"l":386.9,"n":838,"o":387.14,"t":"2026-10-09T17:30:00Z","v":15812,"vw":387.530684},{"c":388,"h":388.305,"l":387.035,"n":688,"o":387.86,"t":"2026-10-09T17:45:00Z","v":17337,"vw":387.876111},{"c":388.03,"h":388.53,"l":387.75,"n":546,"o":388.01,"t":"2026-10-09T18:00:00Z","v":17355,"vw":388.169469},{"c":387.58,"h":388.2792,"l":387.26,"n":452,"o":387.66,"t":"2026-10-09T18:15:00Z","v":5961,"vw":387.750342},{"c":388.05,"h":388.36,"l":387.54,"n":567,"o":387.62,"t":"2026-10-09T18:30:00Z","v":7288,"vw":387.948104},{"c":388.79,"h":390.89,"l":388.53,"n":735,"o":388.62,"t":"2026-10-09T18:45:00Z","v":14909,"vw":389.421108},{"c":389.1955,"h":390.9,"l":388.96,"n":886,"o":389.12,"t":"2026-10-09T19:00:00Z","v":18651,"vw":389.722222},{"c":388.99,"h":389.33,"l":388.425,"n":698,"o":389,"t":"2026-10-09T19:15:00Z","v":10282,"vw":388.737463},{"c":387.865,"h":388.94,"l":387.57,"n":1146,"o":388.94,"t":"2026-10-09T19:30:00Z","v":26326,"vw":388.227813},{"c":385.7,"h":388.335,"l":385.645,"n":4203,"o":387.87,"t":"2026-10-09T19:45:00Z","v":118964,"vw":386.781953},{"c":387.71,"h":387.71,"l":385.8,"n":73,"o":385.8,"t":"2026-10-09T20:00:00Z","v":94580,"vw":385.813567},{"c":396.21,"h":396.21,"l":396.21,"n":1,"o":396.21,"t":"2026-10-12T12:30:00Z","v":100,"vw":396.21},{"c":385.41,"h":386.71,"l":383.71,"n":536,"o":383.93,"t":"2026-10-12T13:30:00Z","v":13075,"vw":384.621336},{"c":384.9,"h":386.585,"l":384.54,"n":501,"o":384.83,"t":"2026-10-12T13:45:00Z","v":7093,"vw":385.280746},{"c":386.1807,"h":386.1807,"l":383.93,"n":622,"o":385.33,"t":"2026-10-12T14:00:00Z","v":12830,"vw":384.314984},{"c":383.74,"h":385.76,"l":383.0301,"n":440,"o":385.76,"t":"2026-10-12T14:15:00Z","v":8851,"vw":383.931585},{"c":383.845,"h":385.33,"l":382.45,"n":676,"o":383.74,"t":"2026-10-12T14:30:00Z","v":12247,"vw":383.832667},{"c":383.96,"h":384.475,"l":382.34,"n":593,"o":383.7,"t":"2026-10-12T14:45:00Z","v":11568,"vw":383.663882},{"c":382.965,"h":384.21,"l":382.14,"n":562,"o":383.96,"t":"2026-10-12T15:00:00Z","v":9167,"vw":383.007383},{"c":382.07,"h":383.05,"l":381.665,"n":254,"o":382.965,"t":"2026-10-12T15:15:00Z","v":4131,"vw":382.217561},{"c":381.895,"h":382.42,"l":381.6,"n":354,"o":381.875,"t":"2026-10-12T15:30:00Z","v":4062,"vw":381.921246},{"c":382.24,"h":382.735,"l":381.64,"n":387,"o":381.76,"t":"2026-10-12T15:45:00Z","v":6766,"vw":382.116665},{"c":382.1,"h":382.85,"l":381.93,"n":390,"o":382.22,"t":"2026-10-12T16:00:00Z","v":5215,"vw":382.299903},{"c":381.15,"h":382.275,"l":381.15,"n":240,"o":382.205,"t":"2026-10-12T16:15:00Z","v":2581,"vw":381.662308},{"c":380.56,"h":381.39,"l":380.28,"n":274,"o":381.15,"t":"2026-10-12T16:30:00Z","v":2931,"vw":380.981026},{"c":379.87,"h":381.1935,"l":379.4501,"n":562,"o":380.38,"t":"2026-10-12T16:45:00Z","v":16454,"vw":380.343733},{"c":380.505,"h":381.05,"l":379.83,"n":452,"o":380.07,"t":"2026-10-12T17:00:00Z","v":7440,"vw":380.233078},{"c":380.175,"h":380.55,"l":379.84,"n":380,"o":380.36,"t":"2026-10-12T17:15:00Z","v":4853,"vw":380.253669},{"c":380.1,"h":380.56,"l":379.76,"n":391,"o":380.33,"t":"2026-10-12T17:30:00Z","v":14819,"vw":380.20312},{"c":380.31,"h":380.56,"l":380.07,"n":341,"o":380.07,"t":"2026-10-12T17:45:00Z","v":5831,"vw":380.427309},{"c":379.9,"h":381.135,"l":379.47,"n":589,"o":380.405,"t":"2026-10-12T18:00:00Z","v":14204,"vw":380.628523},{"c":379.1,"h":380.1444,"l":378.24,"n":415,"o":379.98,"t":"2026-10-12T18:15:00Z","v":6761,"vw":378.977431},{"c":378.43,"h":379.195,"l":378.43,"n":516,"o":379.19,"t":"2026-10-12T18:30:00Z","v":5807,"vw":378.77704},{"c":378.34,"h":378.555,"l":377.63,"n":712,"o":378.43,"t":"2026-10-12T18:45:00Z","v":9265,"vw":378.326445},{"c":378.34,"h":378.87,"l":377.91,"n":747,"o":378.42,"t":"2026-10-12T19:00:00Z","v":14592,"vw":378.237478},{"c":377.88,"h":379.045,"l":377.88,"n":885,"o":378.35,"t":"2026-10-12T19:15:00Z","v":21952,"vw":378.388669},{"c":377.94,"h":378.83,"l":377.3,"n":1495,"o":378.26,"t":"2026-10-12T19:30:00Z","v":43209,"vw":377.985376},{"c":377.2,"h":380.17,"l":377.2,"n":4141,"o":377.945,"t":"2026-10-12T19:45:00Z","v":133429,"vw":378.549831},{"c":377,"h":377.25,"l":377,"n":68,"o":377.223,"t":"2026-10-12T20:00:00Z","v":308138,"vw":377.248646},{"c":376.7809,"h":378.01,"l":376.7809,"n":3,"o":378.01,"t":"2026-10-13T11:00:00Z","v":210,"vw":377.421381},{"c":375.99,"h":375.99,"l":375,"n":21,"o":375.01,"t":"2026-10-13T12:45:00Z","v":278,"vw":375.183636},{"c":375,"h":375,"l":375,"n":3,"o":375,"t":"2026-10-13T13:15:00Z","v":100,"vw":375},{"c":379.23,"h":379.735,"l":373.73,"n":682,"o":376,"t":"2026-10-13T13:30:00Z","v":14881,"vw":377.144604},{"c":376.05,"h":379.45,"l":375.6,"n":679,"o":379.115,"t":"2026-10-13T13:45:00Z","v":10719,"vw":377.436248},{"c":376.515,"h":377.265,"l":376,"n":745,"o":376.69,"t":"2026-10-13T14:00:00Z","v":13894,"vw":376.3008},{"c":376.515,"h":377.74,"l":376.22,"n":578,"o":376.68,"t":"2026-10-13T14:15:00Z","v":9085,"vw":377.190476},{"c":376.76,"h":377.7,"l":376.41,"n":571,"o":376.52,"t":"2026-10-13T14:30:00Z","v":7863,"vw":377.074108},{"c":377.86,"h":378.16,"l":377.43,"n":581,"o":377.58,"t":"2026-10-13T14:45:00Z","v":7730,"vw":377.772414},{"c":377.85,"h":378.56,"l":376.74,"n":1163,"o":377.865,"t":"2026-10-13T15:00:00Z","v":22451,"vw":377.88193},{"c":375.03,"h":378.66,"l":374.965,"n":840,"o":377.925,"t":"2026-10-13T15:15:00Z","v":14837,"vw":377.020201},{"c":374.23,"h":374.73,"l":373.29,"n":935,"o":374.6848,"t":"2026-10-13T15:30:00Z","v":17178,"vw":373.978451},{"c":375.395,"h":375.51,"l":373.51,"n":631,"o":373.87,"t":"2026-10-13T15:45:00Z","v":11217,"vw":374.300977},{"c":375.215,"h":376.47,"l":374.53,"n":565,"o":374.97,"t":"2026-10-13T16:00:00Z","v":9751,"vw":375.356115},{"c":376.45,"h":376.45,"l":374.76,"n":535,"o":375.225,"t":"2026-10-13T16:15:00Z","v":7927,"vw":375.117643},{"c":377.7,"h":378.38,"l":376.2,"n":681,"o":376.58,"t":"2026-10-13T16:30:00Z","v":15058,"vw":377.356384},{"c":377.29,"h":378.115,"l":377.29,"n":310,"o":377.99,"t":"2026-10-13T16:45:00Z","v":3698,"vw":377.625103},{"c":376.625,"h":377.295,"l":376.03,"n":411,"o":377.12,"t":"2026-10-13T17:00:00Z","v":6193,"vw":376.714592},{"c":378.88,"h":379.66,"l":376.74,"n":1665,"o":376.74,"t":"2026-10-13T17:15:00Z","v":45935,"vw":378.676537},{"c":378.72,"h":379.17,"l":378.295,"n":550,"o":379,"t":"2026-10-13T17:30:00Z","v":9216,"vw":378.712135},{"c":378.22,"h":378.7,"l":377.23,"n":621,"o":378.7,"t":"2026-10-13T17:45:00Z","v":9218,"vw":377.69268},{"c":379.96,"h":380.02,"l":377.79,"n":616,"o":378.11,"t":"2026-10-13T18:00:00Z","v":10379,"vw":378.801589},{"c":379.43,"h":379.93,"l":379.02,"n":490,"o":379.52,"t":"2026-10-13T18:15:00Z","v":7643,"vw":379.339547},{"c":379.15,"h":380.03,"l":379.06,"n":617,"o":379.575,"t":"2026-10-13T18:30:00Z","v":8842,"vw":379.485037},{"c":378.15,"h":379.41,"l":377.835,"n":677,"o":379.351,"t":"2026-10-13T18:45:00Z","v":11394,"vw":378.441324},{"c":378.1,"h":379.13,"l":377.555,"n":754,"o":378.1,"t":"2026-10-13T19:00:00Z","v":10274,"vw":378.386886},{"c":379.415,"h":379.42,"l":377.615,"n":883,"o":378.105,"t":"2026-10-13T19:15:00Z","v":12407,"vw":378.34549},{"c":380.625,"h":380.97,"l":379.361,"n":1191,"o":379.42,"t":"2026-10-13T19:30:00Z","v":21800,"vw":380.310702},{"c":380.44,"h":380.9,"l":379.71,"n":3657,"o":380.625,"t":"2026-10-13T19:45:00Z","v":81710,"vw":380.378021},{"c":380.42,"h":380.42,"l":380.23,"n":59,"o":380.23,"t":"2026-10-13T20:00:00Z","v":123628,"vw":380.418774},{"c":382.5,"h":382.5,"l":382.5,"n":2,"o":382.5,"t":"2026-10-14T10:45:00Z","v":51,"vw":382.5},{"c":380,"h":380,"l":380,"n":4,"o":380,"t":"2026-10-14T11:00:00Z","v":103,"vw":380},{"c":374.99,"h":374.99,"l":374.99,"n":7,"o":374.99,"t":"2026-10-14T13:15:00Z","v":113,"vw":374.99},{"c":374.61,"h":377.34,"l":373.01,"n":829,"o":375.51,"t":"2026-10-14T13:30:00Z","v":22824,"vw":375.076526},{"c":381.94,"h":382.79,"l":374.61,"n":1321,"o":374.97,"t":"2026-10-14T13:45:00Z","v":32895,"vw":379.266861},{"c":380.27,"h":382.295,"l":379.92,"n":882,"o":381.94,"t":"2026-10-14T14:00:00Z","v":18848,"vw":381.27875},{"c":380.2,"h":382.59,"l":380.2,"n":680,"o":380.89,"t":"2026-10-14T14:15:00Z","v":15328,"vw":381.948601},{"c":383.545,"h":383.75,"l":380.285,"n":377,"o":380.285,"t":"2026-10-14T14:30:00Z","v":5479,"vw":382.257865},{"c":382.9,"h":385.345,"l":382.48,"n":1437,"o":383.12,"t":"2026-10-14T14:45:00Z","v":48179,"vw":384.310703},{"c":382.04,"h":383.37,"l":381.45,"n":723,"o":383,"t":"2026-10-14T15:00:00Z","v":10611,"vw":382.388745},{"c":380.56,"h":383.04,"l":380.28,"n":590,"o":381.9975,"t":"2026-10-14T15:15:00Z","v":9066,"vw":381.612019},{"c":378.885,"h":382.225,"l":378.59,"n":701,"o":380.93,"t":"2026-10-14T15:30:00Z","v":11046,"vw":380.99946},{"c":379.46,"h":379.78,"l":378.66,"n":448,"o":378.87,"t":"2026-10-14T15:45:00Z","v":6117,"vw":379.244527},{"c":378.03,"h":380.07,"l":377.88,"n":800,"o":379.94,"t":"2026-10-14T16:00:00Z","v":15993,"vw":378.752254},{"c":377.25,"h":378.63,"l":376.66,"n":907,"o":377.76,"t":"2026-10-14T16:15:00Z","v":17973,"vw":377.789938},{"c":378.1164,"h":379.665,"l":376.62,"n":883,"o":376.89,"t":"2026-10-14T16:30:00Z","v":18165,"vw":378.323433},{"c":379.49,"h":380,"l":377.66,"n":793,"o":378.3625,"t":"2026-10-14T16:45:00Z","v":15564,"vw":379.303886},{"c":378,"h":381,"l":377.91,"n":823,"o":379.78,"t":"2026-10-14T17:00:00Z","v":14109,"vw":379.73072},{"c":377.64,"h":378.99,"l":377.635,"n":737,"o":378,"t":"2026-10-14T17:15:00Z","v":14687,"vw":378.260269},{"c":375.445,"h":378.07,"l":374.54,"n":1109,"o":377.635,"t":"2026-10-14T17:30:00Z","v":30167,"vw":375.934092},{"c":373.99,"h":376.35,"l":373.2199,"n":844,"o":375.45,"t":"2026-10-14T17:45:00Z","v":14859,"vw":374.734898},{"c":374.91,"h":374.91,"l":373.11,"n":798,"o":373.855,"t":"2026-10-14T18:00:00Z","v":12957,"vw":373.943065},{"c":376.02,"h":376.04,"l":374.12,"n":694,"o":374.34,"t":"2026-10-14T18:15:00Z","v":10319,"vw":374.765204},{"c":378.13,"h":378.13,"l":376,"n":718,"o":376.06,"t":"2026-10-14T18:30:00Z","v":14751,"vw":376.956129},{"c":378.42,"h":378.57,"l":377.33,"n":774,"o":377.6,"t":"2026-10-14T18:45:00Z","v":11029,"vw":377.833773},{"c":379.64,"h":379.66,"l":378.4525,"n":715,"o":378.4525,"t":"2026-10-14T19:00:00Z","v":11501,"vw":379.08556},{"c":378.74,"h":380.37,"l":378.36,"n":1024,"o":379.56,"t":"2026-10-14T19:15:00Z","v":14517,"vw":379.476683},{"c":380.4025,"h":380.98,"l":378.7193,"n":1370,"o":378.7193,"t":"2026-10-14T19:30:00Z","v":22643,"vw":380.223634},{"c":379.71,"h":380.26,"l":377.7,"n":3772,"o":380.26,"t":"2026-10-14T19:45:00Z","v":97306,"vw":379.168506},{"c":379.73,"h":379.73,"l":379.73,"n":58,"o":379.73,"t":"2026-10-14T20:00:00Z","v":123025,"vw":379.73},{"c":372.8,"h":372.8,"l":372.8,"n":1,"o":372.8,"t":"2026-10-14T21:00:00Z","v":55,"vw":372.8},{"c":375.0044,"h":375.0044,"l":375.0044,"n":2,"o":375.0044,"t":"2026-10-15T08:00:00Z","v":53,"vw":375.0044},{"c":377.5,"h":377.5,"l":377.5,"n":11,"o":377.5,"t":"2026-10-15T11:15:00Z","v":408,"vw":377.5},{"c":373,"h":373,"l":373,"n":13,"o":373,"t":"2026-10-15T12:45:00Z","v":207,"vw":373},{"c":374,"h":374,"l":373,"n":2,"o":373,"t":"2026-10-15T13:00:00Z","v":100,"vw":373.5},{"c":372,"h":372,"l":372,"n":1,"o":372,"t":"2026-10-15T13:15:00Z","v":100,"vw":372},{"c":364.47,"h":374.33,"l":363.53,"n":1378,"o":374.13,"t":"2026-10-15T13:30:00Z","v":31729,"vw":369.712105},{"c":363.1,"h":364.93,"l":361.6,"n":866,"o":364.93,"t":"2026-10-15T13:45:00Z","v":18539,"vw":363.612446},{"c":366.4001,"h":369.47,"l":362.32,"n":998,"o":363.89,"t":"2026-10-15T14:00:00Z","v":26447,"vw":366.862864},{"c":367.905,"h":369.28,"l":367.14,"n":870,"o":368.08,"t":"2026-10-15T14:15:00Z","v":12301,"vw":368.075198},{"c":370.3,"h":371.22,"l":367.185,"n":1006,"o":367.62,"t":"2026-10-15T14:30:00Z","v":15894,"vw":369.812714},{"c":371.635,"h":371.78,"l":369.89,"n":771,"o":370.77,"t":"2026-10-15T14:45:00Z","v":10687,"vw":370.792547},{"c":374.275,"h":374.275,"l":371.1,"n":897,"o":371.755,"t":"2026-10-15T15:00:00Z","v":21386,"vw":372.462141},{"c":375.495,"h":377.405,"l":374.3,"n":876,"o":374.3,"t":"2026-10-15T15:15:00Z","v":20070,"vw":376.145243},{"c":375.09,"h":375.78,"l":373.67,"n":594,"o":375.585,"t":"2026-10-15T15:30:00Z","v":9472,"vw":374.558302},{"c":375.57,"h":376.12,"l":374.41,"n":692,"o":374.57,"t":"2026-10-15T15:45:00Z","v":12712,"vw":375.217101},{"c":373.82,"h":375.4,"l":373.04,"n":835,"o":375.4,"t":"2026-10-15T16:00:00Z","v":14654,"vw":373.880537},{"c":373.3768,"h":374.44,"l":372.53,"n":588,"o":374,"t":"2026-10-15T16:15:00Z","v":11988,"vw":373.427336},{"c":374.7,"h":374.77,"l":373.3375,"n":659,"o":373.3375,"t":"2026-10-15T16:30:00Z","v":11213,"vw":374.041489},{"c":375.085,"h":375.21,"l":373.44,"n":609,"o":374.94,"t":"2026-10-15T16:45:00Z","v":22514,"vw":373.95169},{"c":374.7567,"h":375.23,"l":373.71,"n":638,"o":374.87,"t":"2026-10-15T17:00:00Z","v":9835,"vw":374.497433},{"c":374.16,"h":375.005,"l":373.535,"n":760,"o":374.815,"t":"2026-10-15T17:15:00Z","v":14821,"vw":374.403237},{"c":374.35,"h":374.96,"l":373.64,"n":746,"o":373.89,"t":"2026-10-15T17:30:00Z","v":14240,"vw":374.387346},{"c":376.83,"h":377.01,"l":374.185,"n":660,"o":374.505,"t":"2026-10-15T17:45:00Z","v":11230,"vw":375.299236},{"c":376.6875,"h":376.84,"l":375.23,"n":792,"o":376.625,"t":"2026-10-15T18:00:00Z","v":15287,"vw":375.927172},{"c":377.91,"h":378.13,"l":376.675,"n":988,"o":376.74,"t":"2026-10-15T18:15:00Z","v":19784,"vw":377.330878},{"c":377.615,"h":378.295,"l":377.14,"n":703,"o":378.08,"t":"2026-10-15T18:30:00Z","v":12674,"vw":377.700315},{"c":377.515,"h":378.3,"l":377.37,"n":842,"o":377.61,"t":"2026-10-15T18:45:00Z","v":14250,"vw":377.758695},{"c":378.97,"h":378.97,"l":377.515,"n":1016,"o":377.515,"t":"2026-10-15T19:00:00Z","v":15116,"vw":378.012451},{"c":377.62,"h":379.64,"l":377.62,"n":1399,"o":378.865,"t":"2026-10-15T19:15:00Z","v":26161,"vw":378.803666},{"c":380.645,"h":381.36,"l":377.46,"n":2608,"o":377.645,"t":"2026-10-15T19:30:00Z","v":78776,"vw":380.371452},{"c":380.64,"h":382.21,"l":379.145,"n":6396,"o":380.685,"t":"2026-10-15T19:45:00Z","v":190323,"vw":380.896315},{"c":380.56,"h":380.77,"l":380.56,"n":77,"o":380.77,"t":"2026-10-15T20:00:00Z","v":119889,"vw":380.562133},{"c":382,"h":384.62,"l":382,"n":3,"o":384.62,"t":"2026-10-16T11:00:00Z","v":185,"vw":382.922702},{"c":374.37,"h":374.37,"l":374.37,"n":11,"o":374.37,"t":"2026-10-16T11:30:00Z","v":96,"vw":374.37},{"c":380,"h":380,"l":380,"n":3,"o":380,"t":"2026-10-16T11:45:00Z","v":60,"vw":380},{"c":378.84,"h":382.47,"l":376.525,"n":672,"o":380.56,"t":"2026-10-16T13:30:00Z","v":14609,"vw":379.251192},{"c":381.555,"h":383,"l":379.25,"n":617,"o":379.99,"t":"2026-10-16T13:45:00Z","v":15521,"vw":381.413965},{"c":380.515,"h":383.18,"l":379.291,"n":676,"o":381.595,"t":"2026-10-16T14:00:00Z","v":16292,"vw":380.661423},{"c":382.7625,"h":382.93,"l":379.695,"n":586,"o":380.51,"t":"2026-10-16T14:15:00Z","v":9889,"vw":381.219508},{"c":382.68,"h":383.6963,"l":381.835,"n":659,"o":383.26,"t":"2026-10-16T14:30:00Z","v":9084,"vw":382.75373},{"c":383.4209,"h":384.545,"l":382.11,"n":890,"o":382.5625,"t":"2026-10-16T14:45:00Z","v":21527,"vw":382.876946},{"c":380.38,"h":383.2899,"l":380.255,"n":602,"o":382.12,"t":"2026-10-16T15:00:00Z","v":9353,"vw":381.895983},{"c":381.64,"h":382.125,"l":379.84,"n":681,"o":380.5,"t":"2026-10-16T15:15:00Z","v":9405,"vw":380.864384},{"c":380.125,"h":381.545,"l":379.24,"n":503,"o":381.545,"t":"2026-10-16T15:30:00Z","v":8214,"vw":380.241609},{"c":377.8,"h":380.37,"l":376.89,"n":1142,"o":380.13,"t":"2026-10-16T15:45:00Z","v":29041,"vw":378.309363},{"c":379.33,"h":379.35,"l":377.64,"n":921,"o":377.91,"t":"2026-10-16T16:00:00Z","v":19553,"vw":378.799514},{"c":377.93,"h":380.03,"l":377.73,"n":647,"o":379.315,"t":"2026-10-16T16:15:00Z","v":11205,"vw":378.940931},{"c":378.415,"h":378.415,"l":377.175,"n":601,"o":377.885,"t":"2026-10-16T16:30:00Z","v":9817,"vw":377.982368},{"c":378.455,"h":379.25,"l":377.87,"n":686,"o":378.51,"t":"2026-10-16T16:45:00Z","v":13212,"vw":378.510143},{"c":377.0125,"h":378.57,"l":376.01,"n":785,"o":378.455,"t":"2026-10-16T17:00:00Z","v":18051,"vw":377.497669},{"c":378.06,"h":378.4,"l":376.61,"n":607,"o":377.015,"t":"2026-10-16T17:15:00Z","v":9280,"vw":377.467197},{"c":378.71,"h":379.385,"l":377.41,"n":666,"o":378.065,"t":"2026-10-16T17:30:00Z","v":9678,"vw":378.078077},{"c":376.56,"h":379.12,"l":376.505,"n":493,"o":378.695,"t":"2026-10-16T17:45:00Z","v":6779,"vw":377.53257},{"c":375.815,"h":376.86,"l":375.185,"n":673,"o":376.81,"t":"2026-10-16T18:00:00Z","v":8986,"vw":375.956807},{"c":376.33,"h":376.89,"l":375.37,"n":722,"o":375.815,"t":"2026-10-16T18:15:00Z","v":11449,"vw":376.141767},{"c":377.2,"h":377.34,"l":375.98,"n":533,"o":376.49,"t":"2026-10-16T18:30:00Z","v":8760,"vw":376.826566},{"c":377.17,"h":377.84,"l":376.3,"n":811,"o":377.23,"t":"2026-10-16T18:45:00Z","v":16065,"vw":377.181124},{"c":377.37,"h":377.695,"l":375.915,"n":966,"o":377.4,"t":"2026-10-16T19:00:00Z","v":17427,"vw":376.898814},{"c":377.44,"h":377.73,"l":376.275,"n":1246,"o":377.5,"t":"2026-10-16T19:15:00Z","v":25069,"vw":377.092682},{"c":376.32,"h":377.82,"l":375.735,"n":1594,"o":377.56,"t":"2026-10-16T19:30:00Z","v":32396,"vw":376.982189},{"c":377.14,"h":377.64,"l":375.73,"n":3269,"o":376.48,"t":"2026-10-16T19:45:00Z","v":66996,"vw":376.971436},{"c":377.09,"h":377.09,"l":377.09,"n":68,"o":377.09,"t":"2026-10-16T20:00:00Z","v":74975,"vw":377.09},{"c":380.07,"h":380.07,"l":380.07,"n":1,"o":380.07,"t":"2026-10-19T08:00:00Z","v":150,"vw":380.07},{"c":381.49,"h":381.49,"l":381.47,"n":19,"o":381.47,"t":"2026-10-19T12:15:00Z","v":908,"vw":381.486228},{"c":381.45,"h":381.45,"l":381.45,"n":1,"o":381.45,"t":"2026-10-19T13:15:00Z","v":100,"vw":381.45},{"c":376.24,"h":385.4,"l":375.81,"n":624,"o":381.3,"t":"2026-10-19T13:30:00Z","v":19779,"vw":378.853435},{"c":375.025,"h":377.87,"l":374.45,"n":657,"o":376.2575,"t":"2026-10-19T13:45:00Z","v":14093,"vw":376.447948},{"c":374.16,"h":375.8,"l":373.37,"n":567,"o":375.63,"t":"2026-10-19T14:00:00Z","v":9695,"vw":374.813912},{"c":377.535,"h":378.7,"l":375.09,"n":1056,"o":375.09,"t":"2026-10-19T14:15:00Z","v":30153,"vw":376.602082},{"c":376.045,"h":377.44,"l":375.345,"n":605,"o":377.44,"t":"2026-10-19T14:30:00Z","v":13631,"vw":376.474027},{"c":378.6,"h":378.64,"l":376.19,"n":690,"o":376.7,"t":"2026-10-19T14:45:00Z","v":13833,"vw":377.087974},{"c":377.23,"h":378.82,"l":376.92,"n":507,"o":378.64,"t":"2026-10-19T15:00:00Z","v":10464,"vw":377.763458},{"c":378.02,"h":378.76,"l":377.51,"n":607,"o":377.54,"t":"2026-10-19T15:15:00Z","v":11142,"vw":378.03968},{"c":378.62,"h":379.11,"l":377.48,"n":627,"o":377.945,"t":"2026-10-19T15:30:00Z","v":17015,"vw":378.428869},{"c":378.47,"h":379.33,"l":378,"n":621,"o":378.38,"t":"2026-10-19T15:45:00Z","v":13230,"vw":378.78535},{"c":377.93,"h":378.95,"l":377.435,"n":425,"o":378.485,"t":"2026-10-19T16:00:00Z","v":10381,"vw":378.247615},{"c":378.455,"h":378.66,"l":377.39,"n":662,"o":377.975,"t":"2026-10-19T16:15:00Z","v":14389,"vw":378.062743},{"c":378.34,"h":378.34,"l":376.95,"n":470,"o":378.19,"t":"2026-10-19T16:30:00Z","v":8028,"vw":377.796073},{"c":377.47,"h":378.285,"l":377.425,"n":360,"o":378.27,"t":"2026-10-19T16:45:00Z","v":5854,"vw":377.875607},{"c":377.35,"h":377.6,"l":376.4075,"n":360,"o":377.595,"t":"2026-10-19T17:00:00Z","v":6512,"vw":377.0366},{"c":377.08,"h":377.7,"l":376.86,"n":582,"o":377.16,"t":"2026-10-19T17:15:00Z","v":11603,"vw":377.179015},{"c":376.45,"h":377.44,"l":375.79,"n":676,"o":377.34,"t":"2026-10-19T17:30:00Z","v":12934,"vw":376.619129},{"c":376.17,"h":376.43,"l":375.27,"n":555,"o":376.26,"t":"2026-10-19T17:45:00Z","v":12253,"vw":375.773104},{"c":376.98,"h":377.08,"l":375.88,"n":548,"o":376.41,"t":"2026-10-19T18:00:00Z","v":8944,"vw":376.430482},{"c":376.59,"h":377.25,"l":376.05,"n":602,"o":376.98,"t":"2026-10-19T18:15:00Z","v":12242,"vw":376.647066},{"c":376.86,"h":376.93,"l":376,"n":617,"o":376.59,"t":"2026-10-19T18:30:00Z","v":11198,"vw":376.673952},{"c":377.315,"h":377.62,"l":376.87,"n":726,"o":377.03,"t":"2026-10-19T18:45:00Z","v":15701,"vw":377.318809},{"c":377.64,"h":378.41,"l":377.395,"n":798,"o":377.42,"t":"2026-10-19T19:00:00Z","v":14384,"vw":377.865662},{"c":379.405,"h":379.405,"l":377.1501,"n":1058,"o":377.715,"t":"2026-10-19T19:15:00Z","v":28810,"vw":378.058689},{"c":379.405,"h":380.19,"l":378.905,"n":1183,"o":379.52,"t":"2026-10-19T19:30:00Z","v":30616,"vw":379.597105},{"c":378.55,"h":379.41,"l":377.645,"n":4117,"o":379.41,"t":"2026-10-19T19:45:00Z","v":110247,"vw":378.351188},{"c":378.0847,"h":378.51,"l":378.0847,"n":51,"o":378.24,"t":"2026-10-19T20:00:00Z","v":228632,"vw":378.509851},{"c":377,"h":377,"l":377,"n":1,"o":377,"t":"2026-10-19T20:15:00Z","v":41,"vw":377},{"c":367.24,"h":372.13,"l":366.01,"n":637,"o":372.13,"t":"2026-10-20T13:30:00Z","v":23318,"vw":369.402409},{"c":369.59,"h":369.9853,"l":364.01,"n":682,"o":366.02,"t":"2026-10-20T13:45:00Z","v":13788,"vw":367.018667},{"c":368.93,"h":372.315,"l":368.02,"n":887,"o":369.72,"t":"2026-10-20T14:00:00Z","v":29149,"vw":369.084604},{"c":377.035,"h":377.18,"l":367.09,"n":1040,"o":368.03,"t":"2026-10-20T14:15:00Z","v":16886,"vw":371.23977},{"c":378.57,"h":379.58,"l":372.65,"n":1188,"o":377.26,"t":"2026-10-20T14:30:00Z","v":40793,"vw":376.760191},{"c":377.355,"h":379.6,"l":376.76,"n":644,"o":378.39,"t":"2026-10-20T14:45:00Z","v":14814,"vw":377.848953},{"c":371.97,"h":378.68,"l":371.19,"n":1073,"o":376.98,"t":"2026-10-20T15:00:00Z","v":25281,"vw":373.964844},{"c":370.58,"h":372.73,"l":370.15,"n":628,"o":372.52,"t":"2026-10-20T15:15:00Z","v":12887,"vw":371.086077},{"c":370.52,"h":370.58,"l":368.65,"n":667,"o":370.58,"t":"2026-10-20T15:30:00Z","v":17931,"vw":369.226827},{"c":370.215,"h":370.86,"l":368.56,"n":665,"o":370.86,"t":"2026-10-20T15:45:00Z","v":12429,"vw":369.998562},{"c":370.14,"h":371.265,"l":369.015,"n":691,"o":370.19,"t":"2026-10-20T16:00:00Z","v":17104,"vw":369.716354},{"c":369.545,"h":370.12,"l":368.29,"n":674,"o":369.98,"t":"2026-10-20T16:15:00Z","v":11303,"vw":369.423045},{"c":371.11,"h":371.5899,"l":369.59,"n":555,"o":369.75,"t":"2026-10-20T16:30:00Z","v":9526,"vw":370.857925},{"c":369.885,"h":371.8,"l":369.59,"n":745,"o":371.07,"t":"2026-10-20T16:45:00Z","v":14758,"vw":370.825722},{"c":368.02,"h":370.67,"l":368.02,"n":746,"o":370.23,"t":"2026-10-20T17:00:00Z","v":16797,"vw":369.639752},{"c":369.57,"h":369.82,"l":368.2,"n":688,"o":368.48,"t":"2026-10-20T17:15:00Z","v":12879,"vw":368.891909},{"c":370.24,"h":370.71,"l":369.7101,"n":609,"o":369.8975,"t":"2026-10-20T17:30:00Z","v":13263,"vw":370.213996},{"c":371,"h":371.34,"l":369.77,"n":453,"o":370.24,"t":"2026-10-20T17:45:00Z","v":8080,"vw":370.299689},{"c":370.08,"h":371.74,"l":370.01,"n":715,"o":371.02,"t":"2026-10-20T18:00:00Z","v":19448,"vw":370.535123},{"c":370.105,"h":371.28,"l":369.58,"n":554,"o":370.0107,"t":"2026-10-20T18:15:00Z","v":9407,"vw":370.212453},{"c":369.81,"h":370.94,"l":369.68,"n":455,"o":370.105,"t":"2026-10-20T18:30:00Z","v":6968,"vw":370.159912},{"c":371.29,"h":371.6325,"l":369.335,"n":678,"o":369.81,"t":"2026-10-20T18:45:00Z","v":13990,"vw":370.515795},{"c":372.41,"h":372.8,"l":371.53,"n":660,"o":371.65,"t":"2026-10-20T19:00:00Z","v":14542,"vw":372.015399},{"c":371.68,"h":372.7725,"l":371.1,"n":837,"o":372.17,"t":"2026-10-20T19:15:00Z","v":22847,"vw":372.040243},{"c":370.27,"h":371.885,"l":368.85,"n":1176,"o":371.65,"t":"2026-10-20T19:30:00Z","v":23654,"vw":370.482226},{"c":372.64,"h":372.91,"l":369.77,"n":4333,"o":370.205,"t":"2026-10-20T19:45:00Z","v":119378,"vw":371.729977},{"c":372.53,"h":372.64,"l":372.53,"n":49,"o":372.64,"t":"2026-10-20T20:00:00Z","v":107680,"vw":372.530101},{"c":376.2439,"h":376.2439,"l":376.2439,"n":1,"o":376.2439,"t":"2026-10-20T23:15:00Z","v":76,"vw":376.2439},{"c":380.3781,"h":380.3781,"l":380.3781,"n":2,"o":380.3781,"t":"2026-10-21T12:00:00Z","v":203,"vw":380.3781},{"c":380.3129,"h":380.3129,"l":377.07,"n":14,"o":377.07,"t":"2026-10-21T12:45:00Z","v":203,"vw":378.931887},{"c":376.17,"h":378.3,"l":374.74,"n":500,"o":375.04,"t":"2026-10-21T13:30:00Z","v":11905,"vw":375.683681},{"c":375.7151,"h":377.4899,"l":375.21,"n":483,"o":376.21,"t":"2026-10-21T13:45:00Z","v":8067,"vw":376.51071},{"c":369.77,"h":375.06,"l":369.0525,"n":1169,"o":375.01,"t":"2026-10-21T14:00:00Z","v":41312,"vw":371.050373},{"c":366.36,"h":370.22,"l":366.19,"n":967,"o":369.98,"t":"2026-10-21T14:15:00Z","v":19647,"vw":368.326435},{"c":366.98,"h":367.73,"l":365.27,"n":885,"o":366.3025,"t":"2026-10-21T14:30:00Z","v":24042,"vw":366.685536},{"c":365.66,"h":369.0201,"l":365.08,"n":812,"o":366.65,"t":"2026-10-21T14:45:00Z","v":30689,"vw":367.708498},{"c":364.78,"h":367.17,"l":364.5246,"n":776,"o":365.36,"t":"2026-10-21T15:00:00Z","v":18928,"vw":365.84437},{"c":364.75,"h":365.6,"l":363.75,"n":881,"o":364.825,"t":"2026-10-21T15:15:00Z","v":20441,"vw":364.830551},{"c":364.23,"h":365.68,"l":364.16,"n":583,"o":364.41,"t":"2026-10-21T15:30:00Z","v":12990,"vw":364.989837},{"c":363.625,"h":364.55,"l":363.59,"n":1155,"o":364.22,"t":"2026-10-21T15:45:00Z","v":27200,"vw":364.055561},{"c":364.69,"h":364.78,"l":363.1,"n":892,"o":363.87,"t":"2026-10-21T16:00:00Z","v":14771,"vw":363.883449},{"c":364.56,"h":365,"l":363.52,"n":723,"o":364.435,"t":"2026-10-21T16:15:00Z","v":13056,"vw":364.424297},{"c":366.57,"h":368.385,"l":364.09,"n":841,"o":364.49,"t":"2026-10-21T16:30:00Z","v":12664,"vw":365.975225},{"c":367.255,"h":367.64,"l":365.72,"n":708,"o":366.33,"t":"2026-10-21T16:45:00Z","v":16881,"vw":366.402628},{"c":370.055,"h":370.075,"l":366.7101,"n":787,"o":367.69,"t":"2026-10-21T17:00:00Z","v":11951,"vw":368.739926},{"c":369.21,"h":370.07,"l":368.87,"n":850,"o":370.06,"t":"2026-10-21T17:15:00Z","v":16401,"vw":369.591042},{"c":369.11,"h":369.5,"l":368.1,"n":701,"o":369.21,"t":"2026-10-21T17:30:00Z","v":12012,"vw":369.066949},{"c":369.52,"h":370.15,"l":368.9701,"n":788,"o":369.125,"t":"2026-10-21T17:45:00Z","v":14590,"vw":369.446476},{"c":370.69,"h":370.815,"l":369.38,"n":614,"o":369.49,"t":"2026-10-21T18:00:00Z","v":9408,"vw":370.243788},{"c":369.585,"h":370.85,"l":369.125,"n":642,"o":370.6,"t":"2026-10-21T18:15:00Z","v":11295,"vw":369.901099},{"c":370.35,"h":370.46,"l":369.5,"n":608,"o":369.585,"t":"2026-10-21T18:30:00Z","v":23870,"vw":369.836945},{"c":367.79,"h":370.35,"l":367.02,"n":849,"o":370.35,"t":"2026-10-21T18:45:00Z","v":19134,"vw":368.627955},{"c":365.83,"h":367.775,"l":364.74,"n":989,"o":367.77,"t":"2026-10-21T19:00:00Z","v":20778,"vw":365.290782},{"c":367.78,"h":367.78,"l":365.78,"n":883,"o":365.79,"t":"2026-10-21T19:15:00Z","v":18410,"vw":367.047153},{"c":367.19,"h":368.03,"l":365.61,"n":1589,"o":367.58,"t":"2026-10-21T19:30:00Z","v":35076,"vw":366.926752},{"c":367.71,"h":368.22,"l":366.435,"n":4239,"o":367.085,"t":"2026-10-21T19:45:00Z","v":126240,"vw":367.366518},{"c":368.16,"h":368.16,"l":367.67,"n":60,"o":367.67,"t":"2026-10-21T20:00:00Z","v":114775,"vw":368.159749},{"c":367,"h":367,"l":367,"n":1,"o":367,"t":"2026-10-21T20:15:00Z","v":270,"vw":367},{"c":365.13,"h":365.13,"l":365.13,"n":2,"o":365.13,"t":"2026-10-22T11:45:00Z","v":51,"vw":365.13},{"c":340,"h":360,"l":340,"n":56,"o":360,"t":"2026-10-22T12:00:00Z","v":856,"vw":348.793613},{"c":335.98,"h":349,"l":335.98,"n":149,"o":339.89,"t":"2026-10-22T12:15:00Z","v":1218,"vw":340.569961},{"c":339.63,"h":349.5,"l":339.63,"n":17,"o":349.5,"t":"2026-10-22T12:30:00Z","v":281,"vw":346.396864},{"c":320,"h":338,"l":320,"n":266,"o":338,"t":"2026-10-22T12:45:00Z","v":1928,"vw":327.337655},{"c":313.68,"h":320,"l":313,"n":132,"o":320,"t":"2026-10-22T13:00:00Z","v":4333,"vw":317.200211},{"c":325,"h":325,"l":310,"n":389,"o":312.94,"t":"2026-10-22T13:15:00Z","v":18752,"vw":316.949593},{"c":300,"h":330,"l":299,"n":5152,"o":330,"t":"2026-10-22T13:30:00Z","v":304980,"vw":311.642645},{"c":300,"h":306.6133,"l":298.625,"n":3109,"o":299.17,"t":"2026-10-22T13:45:00Z","v":101334,"vw":302.339849},{"c":296.73,"h":302.4665,"l":296.73,"n":3393,"o":299.85,"t":"2026-10-22T14:00:00Z","v":126551,"vw":299.783716},{"c":287.95,"h":296.76,"l":287.2001,"n":3758,"o":296.73,"t":"2026-10-22T14:15:00Z","v":183013,"vw":292.994997},{"c":295.87,"h":299.2003,"l":287.39,"n":3581,"o":287.495,"t":"2026-10-22T14:30:00Z","v":174507,"vw":293.970152},{"c":295.29,"h":300.4,"l":293.01,"n":2853,"o":295.9,"t":"2026-10-22T14:45:00Z","v":117162,"vw":296.954428},{"c":289.695,"h":295.29,"l":289.241,"n":2127,"o":295.29,"t":"2026-10-22T15:00:00Z","v":66386,"vw":291.733051},{"c":287.7795,"h":292.49,"l":287.39,"n":1640,"o":289.66,"t":"2026-10-22T15:15:00Z","v":39208,"vw":291.130663},{"c":285.9295,"h":288.6397,"l":285.56,"n":1712,"o":287.54,"t":"2026-10-22T15:30:00Z","v":53907,"vw":287.025132},{"c":289.29,"h":290.02,"l":284.265,"n":2320,"o":285.89,"t":"2026-10-22T15:45:00Z","v":92140,"vw":286.927532},{"c":291,"h":292.945,"l":288.77,"n":1613,"o":289.43,"t":"2026-10-22T16:00:00Z","v":52284,"vw":290.351078},{"c":291.505,"h":292.6058,"l":290.1488,"n":1302,"o":290.655,"t":"2026-10-22T16:15:00Z","v":33351,"vw":291.344653},{"c":285.865,"h":291.98,"l":285.69,"n":2007,"o":291.71,"t":"2026-10-22T16:30:00Z","v":69316,"vw":288.188213},{"c":286.82,"h":288.65,"l":285.39,"n":1815,"o":285.89,"t":"2026-10-22T16:45:00Z","v":52812,"vw":286.610163},{"c":286.99,"h":288.055,"l":285.396,"n":1226,"o":286.85,"t":"2026-10-22T17:00:00Z","v":31531,"vw":286.58788},{"c":285.98,"h":287.25,"l":285.53,"n":1267,"o":286.99,"t":"2026-10-22T17:15:00Z","v":33614,"vw":286.381438},{"c":285.72,"h":286.04,"l":284.46,"n":1684,"o":285.525,"t":"2026-10-22T17:30:00Z","v":41248,"vw":285.164509},{"c":286.08,"h":286.92,"l":285.19,"n":1733,"o":285.75,"t":"2026-10-22T17:45:00Z","v":47445,"vw":286.212719},{"c":286.83,"h":287.67,"l":284.815,"n":1498,"o":285.925,"t":"2026-10-22T18:00:00Z","v":45864,"vw":286.128096},{"c":287.33,"h":290.7,"l":286.6,"n":1790,"o":287.37,"t":"2026-10-22T18:15:00Z","v":55829,"vw":288.547954},{"c":291.4758,"h":291.4758,"l":286.7,"n":2010,"o":287.3075,"t":"2026-10-22T18:30:00Z","v":94118,"vw":288.931828},{"c":294.31,"h":294.957,"l":290.87,"n":2147,"o":291.1,"t":"2026-10-22T18:45:00Z","v":67049,"vw":292.433789},{"c":300.485,"h":301.6,"l":292.655,"n":3225,"o":294.205,"t":"2026-10-22T19:00:00Z","v":118536,"vw":296.888425},{"c":299.34,"h":301.96,"l":298.56,"n":3272,"o":300.485,"t":"2026-10-22T19:15:00Z","v":108492,"vw":300.261271},{"c":296.21,"h":299.4,"l":294.51,"n":3750,"o":299.21,"t":"2026-10-22T19:30:00Z","v":90781,"vw":296.552875},{"c":292.26,"h":296.42,"l":291.63,"n":9318,"o":296.36,"t":"2026-10-22T19:45:00Z","v":276852,"vw":293.474746},{"c":290,"h":292.26,"l":290,"n":55,"o":292.19,"t":"2026-10-22T20:00:00Z","v":127991,"vw":292.258598},{"c":292.26,"h":293.98,"l":292.26,"n":18,"o":293.98,"t":"2026-10-22T20:15:00Z","v":12604,"vw":292.265488},{"c":299,"h":299,"l":299,"n":2,"o":299,"t":"2026-10-22T20:45:00Z","v":46,"vw":299},{"c":294,"h":295,"l":294,"n":16,"o":295,"t":"2026-10-22T21:30:00Z","v":307,"vw":294.519417},{"c":294,"h":294,"l":294,"n":2,"o":294,"t":"2026-10-22T22:00:00Z","v":101,"vw":294},{"c":292.26,"h":292.26,"l":292.26,"n":17,"o":292.26,"t":"2026-10-22T23:15:00Z","v":119,"vw":292.26},{"c":298,"h":298,"l":298,"n":1,"o":298,"t":"2026-10-22T23:45:00Z","v":100,"vw":298},{"c":292.3,"h":292.3,"l":292.3,"n":1,"o":292.3,"t":"2026-10-23T09:30:00Z","v":50,"vw":292.3}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.1,"premium":1.9439226519337018,"strike":358.1767955801105,"iv":0.5314458563535912,"gamma":0.004018784530386741,"theta":-0.1373497237569061,"vega":0.141153591160221,"rho":0.020911777198449527,"breakevenPct":23.20243524873219},{"delta":0.15,"premium":3.2921319796954314,"strike":348.5786802030457,"iv":0.5597101522842639,"gamma":0.005142131979695432,"theta":-0.19255177664974618,"vega":0.18843451776649744,"rho":0.031090918562321282,"breakevenPct":20.380024694745494},{"delta":0.2,"premium":4.579795918367347,"strike":336.6938775510204,"iv":0.5424432653061224,"gamma":0.0063636734693877555,"theta":-0.22436285714285714,"vega":0.2258787755102041,"rho":0.04126384864335406,"breakevenPct":16.754592360378968},{"delta":0.25,"premium":6.065885416666666,"strike":327.7604166666667,"iv":0.5361671875,"gamma":0.007279166666666667,"theta":-0.25249479166666666,"vega":0.2560104166666667,"rho":0.05130142929241345,"breakevenPct":14.206740363781496},{"delta":0.3,"premium":7.856249999999999,"strike":321.25,"iv":0.5488625,"gamma":0.0078000000000000005,"theta":-0.283875,"vega":0.28075,"rho":0.061164109942592026,"breakevenPct":12.591943209031808},{"delta":0.35,"premium":9.576634214186369,"strike":314.3810848400556,"iv":0.5427592489568845,"gamma":0.008405702364394993,"theta":-0.2991150208623088,"vega":0.29847969401947144,"rho":0.07105292605043086,"breakevenPct":10.830557322696535},{"delta":0.4,"premium":11.473630136986301,"strike":307.88812785388126,"iv":0.5376839041095891,"gamma":0.008842237442922375,"theta":-0.31039703196347035,"vega":0.31142990867579906,"rho":0.08082607256192939,"breakevenPct":9.258213476177746},{"delta":0.45,"premium":13.699657534246576,"strike":302.18036529680364,"iv":0.5419647260273972,"gamma":0.008956392694063927,"theta":-0.3214700913242009,"vega":0.3190783105022831,"rho":0.09039169366441115,"breakevenPct":8.067062206996312},{"delta":0.5,"premium":16.375752508361206,"strike":296.5551839464883,"iv":0.5519364548494983,"gamma":0.00886220735785953,"theta":-0.3303849498327759,"vega":0.3211387959866221,"rho":0.09965238477408038,"breakevenPct":7.058137685545502},{"delta":0.55,"premium":19.330044593088076,"strike":290.98104793756966,"iv":0.5654258639910814,"gamma":0.008639241917502786,"theta":-0.33796577480490525,"vega":0.3197452619843924,"rho":0.10872459164871018,"breakevenPct":6.161851703954072},{"delta":0.6,"premium":22.38024333719583,"strike":285.225955967555,"iv":0.566415527230591,"gamma":0.008361297798377751,"theta":-0.3308499420625724,"vega":0.3108589803012746,"rho":0.11772890810371839,"breakevenPct":5.236469142918528},{"delta":0.65,"premium":25.542608695652174,"strike":279.39130434782606,"iv":0.565295652173913,"gamma":0.008045217391304347,"theta":-0.3199626086956522,"vega":0.2994765217391304,"rho":0.1266541299112355,"breakevenPct":4.322241889660701},{"delta":0.7,"premium":29.548819875776395,"strike":273.1801242236025,"iv":0.5693329192546583,"gamma":0.007486211180124224,"theta":-0.30325453416149073,"vega":0.27984919254658386,"rho":0.13498482528395586,"breakevenPct":3.5678905574337603}],"put":[{"delta":0.3,"premium":9.148662420382164,"strike":273.7452229299363,"iv":0.5460763057324841,"gamma":0.007824331210191082,"theta":-0.2620436942675159,"vega":0.2798349044585987,"rho":-0.07756001692084238,"breakevenPct":9.477741871517576},{"delta":0.35,"premium":10.941973969631235,"strike":280.09761388286336,"iv":0.5279365509761389,"gamma":0.008705856832971799,"theta":-0.2704142082429501,"vega":0.299794251626898,"rho":-0.090488771431744,"breakevenPct":7.918015766940775},{"delta":0.4,"premium":13.273861171366594,"strike":285.52060737527114,"iv":0.5244116052060738,"gamma":0.009031236442516268,"theta":-0.2767591106290672,"vega":0.3105860086767896,"rho":-0.10371476209251007,"breakevenPct":6.860504206669669},{"delta":0.45,"premium":15.654070981210856,"strike":290.9081419624217,"iv":0.5202649269311065,"gamma":0.009336325678496868,"theta":-0.28114634655532356,"vega":0.31969070981210856,"rho":-0.1169720731576736,"breakevenPct":5.831655497362007},{"delta":0.5,"premium":18.26367432150313,"strike":296.12734864300626,"iv":0.5131668058455114,"gamma":0.00954509394572025,"theta":-0.2762402922755741,"vega":0.3207867432150313,"rho":-0.13037806614256311,"breakevenPct":4.938872965616445},{"delta":0.55,"premium":21.016455696202534,"strike":301.3607594936709,"iv":0.5063351265822785,"gamma":0.009659177215189874,"theta":-0.2692253164556962,"vega":0.31936835443037975,"rho":-0.14388145734810537,"breakevenPct":4.090214232819584},{"delta":0.6,"premium":24.18101265822785,"strike":306.63502109704643,"iv":0.5002697257383967,"gamma":0.009500949367088608,"theta":-0.2561451476793249,"vega":0.3107185654008439,"rho":-0.1576649628161449,"breakevenPct":3.368454177619376},{"delta":0.65,"premium":27.91340533672173,"strike":312.29987293519696,"iv":0.49849288437102923,"gamma":0.009170012706480305,"theta":-0.24232630241423125,"vega":0.2986683608640407,"rho":-0.171858791547826,"breakevenPct":2.7073323303197996},{"delta":0.7,"premium":32.64656925031766,"strike":318.6531130876747,"iv":0.504274332909784,"gamma":0.008534688691232528,"theta":-0.2272055908513342,"vega":0.2806251588310038,"rho":-0.1867757866944333,"breakevenPct":2.153081136723551},{"delta":0.75,"premium":37.0185141509434,"strike":324.64622641509436,"iv":0.49323396226415095,"gamma":0.007888915094339623,"theta":-0.19760943396226416,"vega":0.2549627358490566,"rho":-0.20143249087331377,"breakevenPct":1.5984562900612538},{"delta":0.8,"premium":41.46473214285715,"strike":330.6845238095238,"iv":0.47797738095238096,"gamma":0.007204166666666666,"theta":-0.1635994047619047,"vega":0.2262473214285714,"rho":-0.21614907971159852,"breakevenPct":1.0537832135933358},{"delta":0.85,"premium":47.60312499999999,"strike":338.125,"iv":0.465775,"gamma":0.006162500000000001,"theta":-0.12446250000000003,"vega":0.18763125000000003,"rho":-0.23214784526950888,"breakevenPct":0.6083219295244577},{"delta":0.9,"premium":56.48333333333334,"strike":348.14814814814815,"iv":0.4592777777777778,"gamma":0.004677777777777777,"theta":-0.08168148148148144,"vega":0.14139629629629624,"rho":-0.2502505652822306,"breakevenPct":0.21730591350844097}]},"raw":{"call":[{"delta":0.1,"premium":1.9439226519337018,"strike":358.1767955801105,"iv":0.5314458563535912,"gamma":0.004018784530386741,"theta":-0.1373497237569061,"vega":0.141153591160221,"rho":0.020911777198449527,"breakevenPct":23.20243524873219},{"delta":0.15,"premium":3.2921319796954314,"strike":348.5786802030457,"iv":0.5597101522842639,"gamma":0.005142131979695432,"theta":-0.19255177664974618,"vega":0.18843451776649744,"rho":0.031090918562321282,"breakevenPct":20.380024694745494},{"delta":0.2,"premium":4.579795918367347,"strike":336.6938775510204,"iv":0.5424432653061224,"gamma":0.0063636734693877555,"theta":-0.22436285714285714,"vega":0.2258787755102041,"rho":0.04126384864335406,"breakevenPct":16.754592360378968},{"delta":0.25,"premium":6.065885416666666,"strike":327.7604166666667,"iv":0.5361671875,"gamma":0.007279166666666667,"theta":-0.25249479166666666,"vega":0.2560104166666667,"rho":0.05130142929241345,"breakevenPct":14.206740363781496},{"delta":0.3,"premium":7.856249999999999,"strike":321.25,"iv":0.5488625,"gamma":0.0078000000000000005,"theta":-0.283875,"vega":0.28075,"rho":0.061164109942592026,"breakevenPct":12.591943209031808},{"delta":0.35,"premium":9.576634214186369,"strike":314.3810848400556,"iv":0.5427592489568845,"gamma":0.008405702364394993,"theta":-0.2991150208623088,"vega":0.29847969401947144,"rho":0.07105292605043086,"breakevenPct":10.830557322696535},{"delta":0.4,"premium":11.473630136986301,"strike":307.88812785388126,"iv":0.5376839041095891,"gamma":0.008842237442922375,"theta":-0.31039703196347035,"vega":0.31142990867579906,"rho":0.08082607256192939,"breakevenPct":9.258213476177746},{"delta":0.45,"premium":13.699657534246576,"strike":302.18036529680364,"iv":0.5419647260273972,"gamma":0.008956392694063927,"theta":-0.3214700913242009,"vega":0.3190783105022831,"rho":0.09039169366441115,"breakevenPct":8.067062206996312},{"delta":0.5,"premium":16.375752508361206,"strike":296.5551839464883,"iv":0.5519364548494983,"gamma":0.00886220735785953,"theta":-0.3303849498327759,"vega":0.3211387959866221,"rho":0.09965238477408038,"breakevenPct":7.058137685545502},{"delta":0.55,"premium":19.330044593088076,"strike":290.98104793756966,"iv":0.5654258639910814,"gamma":0.008639241917502786,"theta":-0.33796577480490525,"vega":0.3197452619843924,"rho":0.10872459164871018,"breakevenPct":6.161851703954072},{"delta":0.6,"premium":22.38024333719583,"strike":285.225955967555,"iv":0.566415527230591,"gamma":0.008361297798377751,"theta":-0.3308499420625724,"vega":0.3108589803012746,"rho":0.11772890810371839,"breakevenPct":5.236469142918528},{"delta":0.65,"premium":25.542608695652174,"strike":279.39130434782606,"iv":0.565295652173913,"gamma":0.008045217391304347,"theta":-0.3199626086956522,"vega":0.2994765217391304,"rho":0.1266541299112355,"breakevenPct":4.322241889660701},{"delta":0.7,"premium":29.548819875776395,"strike":273.1801242236025,"iv":0.5693329192546583,"gamma":0.007486211180124224,"theta":-0.30325453416149073,"vega":0.27984919254658386,"rho":0.13498482528395586,"breakevenPct":3.5678905574337603}],"put":[{"delta":0.3,"premium":9.148662420382164,"strike":273.7452229299363,"iv":0.5460763057324841,"gamma":0.007824331210191082,"theta":-0.2620436942675159,"vega":0.2798349044585987,"rho":-0.07756001692084238,"breakevenPct":9.477741871517576},{"delta":0.35,"premium":10.941973969631235,"strike":280.09761388286336,"iv":0.5279365509761389,"gamma":0.008705856832971799,"theta":-0.2704142082429501,"vega":0.299794251626898,"rho":-0.090488771431744,"breakevenPct":7.918015766940775},{"delta":0.4,"premium":13.273861171366594,"strike":285.52060737527114,"iv":0.5244116052060738,"gamma":0.009031236442516268,"theta":-0.2767591106290672,"vega":0.3105860086767896,"rho":-0.10371476209251007,"breakevenPct":6.860504206669669},{"delta":0.45,"premium":15.654070981210856,"strike":290.9081419624217,"iv":0.5202649269311065,"gamma":0.009336325678496868,"theta":-0.28114634655532356,"vega":0.31969070981210856,"rho":-0.1169720731576736,"breakevenPct":5.831655497362007},{"delta":0.5,"premium":18.26367432150313,"strike":296.12734864300626,"iv":0.5131668058455114,"gamma":0.00954509394572025,"theta":-0.2762402922755741,"vega":0.3207867432150313,"rho":-0.13037806614256311,"breakevenPct":4.938872965616445},{"delta":0.55,"premium":21.016455696202534,"strike":301.3607594936709,"iv":0.5063351265822785,"gamma":0.009659177215189874,"theta":-0.2692253164556962,"vega":0.31936835443037975,"rho":-0.14388145734810537,"breakevenPct":4.090214232819584},{"delta":0.6,"premium":24.18101265822785,"strike":306.63502109704643,"iv":0.5002697257383967,"gamma":0.009500949367088608,"theta":-0.2561451476793249,"vega":0.3107185654008439,"rho":-0.1576649628161449,"breakevenPct":3.368454177619376},{"delta":0.65,"premium":27.91340533672173,"strike":312.29987293519696,"iv":0.49849288437102923,"gamma":0.009170012706480305,"theta":-0.24232630241423125,"vega":0.2986683608640407,"rho":-0.171858791547826,"breakevenPct":2.7073323303197996},{"delta":0.7,"premium":32.64656925031766,"strike":318.6531130876747,"iv":0.504274332909784,"gamma":0.008534688691232528,"theta":-0.2272055908513342,"vega":0.2806251588310038,"rho":-0.1867757866944333,"breakevenPct":2.153081136723551},{"delta":0.75,"premium":37.0185141509434,"strike":324.64622641509436,"iv":0.49323396226415095,"gamma":0.007888915094339623,"theta":-0.19760943396226416,"vega":0.2549627358490566,"rho":-0.20143249087331377,"breakevenPct":1.5984562900612538},{"delta":0.8,"premium":41.46473214285715,"strike":330.6845238095238,"iv":0.47797738095238096,"gamma":0.007204166666666666,"theta":-0.1635994047619047,"vega":0.2262473214285714,"rho":-0.21614907971159852,"breakevenPct":1.0537832135933358},{"delta":0.85,"premium":47.60312499999999,"strike":338.125,"iv":0.465775,"gamma":0.006162500000000001,"theta":-0.12446250000000003,"vega":0.18763125000000003,"rho":-0.23214784526950888,"breakevenPct":0.6083219295244577},{"delta":0.9,"premium":56.48333333333334,"strike":348.14814814814815,"iv":0.4592777777777778,"gamma":0.004677777777777777,"theta":-0.08168148148148144,"vega":0.14139629629629624,"rho":-0.2502505652822306,"breakevenPct":0.21730591350844097}]}},"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"}}