{"symbol":"EG","url":"https://intraalpha.com/companies/EG","capturedAt":"2026-10-22T23:45:42.288Z","state":"ready","quote":{"symbol":"EG","last_price":407.56,"prev_close":394.78,"regular_close":407.56,"change":12.78,"change_pct":3.2372,"regular_change":12.78,"regular_change_pct":3.2372,"extended_change":0,"extended_change_pct":0,"bid":402.56,"ask":411.75,"bid_size":40,"ask_size":40,"volume":355546,"vwap":405.986981,"open":396.9,"high":408.11,"low":396.67,"close":407.56,"trade_count":16296,"last_trade_at":"2026-10-22T23:00:00.001437544Z","last_quote_at":"2026-10-22T23:24:48.026148281Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T19:45:39.057051158-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":{"symbol":"EG","fetched_at":"2026-10-22T23:45:41.906960+00:00","name":"Everest Group Ltd","exchange":"NYSE","currency":"USD","sector":"FINANCIAL SERVICES","industry":"INSURANCE - REINSURANCE","country":"USA","description":"Everest Group, Ltd., provides reinsurance and insurance products in the United States, Bermuda, and internationally. The company is headquartered in Hamilton, Bermuda.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":15136945000,"ebitda":null,"pe_ratio":8.35,"peg_ratio":0.968,"book_value":398.71,"dividend_per_share":8,"dividend_yield":0.0203,"eps":47.28,"revenue_ttm":16825000000,"gross_profit_ttm":2571000000,"profit_margin":0.114,"operating_margin_ttm":0.191,"return_on_assets_ttm":0.0249,"return_on_equity_ttm":0.126,"quarterly_earnings_growth":-0.115,"quarterly_revenue_growth":-0.113,"analyst_target_price":409.81,"analyst_number":4,"beta":0.259,"fifty_two_week_high":408.11,"fifty_two_week_low":295.27,"fifty_day_ma":373.96,"two_hundred_day_ma":351.02,"shares_outstanding":38342700,"forward_pe":6.2,"price_to_sales":0.9,"price_to_book":0.925,"ev_to_revenue":1.038,"ev_to_ebitda":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T23:45:41.906960+00:00"},"optionObservedAt":"2026-10-22T19:55:30.016Z","bars":[{"c":378,"h":378,"l":378,"n":2,"o":378,"t":"2026-10-15T08:20:00Z","v":95,"vw":378},{"c":382.7,"h":383.76,"l":380.85,"n":123,"o":381.79,"t":"2026-10-15T13:30:00Z","v":5117,"vw":381.925771},{"c":382.58,"h":383.99,"l":382.57,"n":168,"o":383.67,"t":"2026-10-15T13:35:00Z","v":2853,"vw":383.287343},{"c":381.89,"h":382.75,"l":381.89,"n":69,"o":382.57,"t":"2026-10-15T13:40:00Z","v":1019,"vw":382.393254},{"c":381.27,"h":382.09,"l":380.7,"n":131,"o":382.08,"t":"2026-10-15T13:45:00Z","v":1959,"vw":381.401734},{"c":382.95,"h":383.7,"l":381.78,"n":231,"o":381.78,"t":"2026-10-15T13:50:00Z","v":5735,"vw":382.894089},{"c":382.94,"h":383.86,"l":382.89,"n":141,"o":383.0775,"t":"2026-10-15T13:55:00Z","v":3068,"vw":383.343412},{"c":382.64,"h":384.01,"l":382.42,"n":199,"o":383.055,"t":"2026-10-15T14:00:00Z","v":3107,"vw":383.216652},{"c":383.1,"h":383.48,"l":382.725,"n":214,"o":382.9,"t":"2026-10-15T14:05:00Z","v":5005,"vw":383.050176},{"c":383.5,"h":383.54,"l":382.3,"n":501,"o":382.845,"t":"2026-10-15T14:10:00Z","v":15797,"vw":382.931907},{"c":383.11,"h":383.99,"l":382.8,"n":220,"o":383.5,"t":"2026-10-15T14:15:00Z","v":3860,"vw":383.31929},{"c":383.47,"h":383.47,"l":383.08,"n":129,"o":383.08,"t":"2026-10-15T14:20:00Z","v":1472,"vw":383.263384},{"c":384.23,"h":384.23,"l":383.43,"n":145,"o":383.44,"t":"2026-10-15T14:25:00Z","v":2889,"vw":383.769901},{"c":384.95,"h":385.06,"l":384.48,"n":199,"o":384.76,"t":"2026-10-15T14:30:00Z","v":2689,"vw":384.79585},{"c":384.55,"h":385.3,"l":384.23,"n":221,"o":384.6,"t":"2026-10-15T14:35:00Z","v":3042,"vw":384.662565},{"c":383.62,"h":383.89,"l":383.35,"n":146,"o":383.89,"t":"2026-10-15T14:40:00Z","v":1823,"vw":383.532845},{"c":383.95,"h":383.95,"l":383.07,"n":162,"o":383.42,"t":"2026-10-15T14:45:00Z","v":2452,"vw":383.284695},{"c":384.31,"h":384.31,"l":383.815,"n":178,"o":383.815,"t":"2026-10-15T14:50:00Z","v":2785,"vw":384.094637},{"c":383.92,"h":384.5025,"l":383.78,"n":195,"o":384.5025,"t":"2026-10-15T14:55:00Z","v":3403,"vw":384.019195},{"c":383.71,"h":384.8,"l":383.71,"n":196,"o":384.06,"t":"2026-10-15T15:00:00Z","v":2366,"vw":384.259643},{"c":383.42,"h":383.62,"l":383.28,"n":110,"o":383.62,"t":"2026-10-15T15:05:00Z","v":1548,"vw":383.404987},{"c":382.57,"h":383.33,"l":382.3,"n":180,"o":382.78,"t":"2026-10-15T15:10:00Z","v":2973,"vw":382.845747},{"c":381.31,"h":382.04,"l":381.31,"n":214,"o":382.04,"t":"2026-10-15T15:15:00Z","v":5660,"vw":381.582165},{"c":381.2,"h":381.3,"l":380.87,"n":558,"o":381.13,"t":"2026-10-15T15:20:00Z","v":10268,"vw":381.161055},{"c":381.58,"h":381.665,"l":381.0975,"n":123,"o":381.2,"t":"2026-10-15T15:25:00Z","v":3867,"vw":381.381801},{"c":381.92,"h":382.1,"l":381.77,"n":147,"o":381.775,"t":"2026-10-15T15:30:00Z","v":2423,"vw":381.937539},{"c":381.21,"h":382.12,"l":381.21,"n":238,"o":382.08,"t":"2026-10-15T15:35:00Z","v":3694,"vw":381.681787},{"c":381.98,"h":381.98,"l":380.69,"n":407,"o":381.21,"t":"2026-10-15T15:40:00Z","v":10214,"vw":380.920159},{"c":381.65,"h":381.655,"l":381.65,"n":56,"o":381.655,"t":"2026-10-15T15:45:00Z","v":531,"vw":381.651622},{"c":380.66,"h":381.65,"l":380.66,"n":156,"o":381.65,"t":"2026-10-15T15:50:00Z","v":1739,"vw":381.07284},{"c":379.715,"h":380.66,"l":379.445,"n":290,"o":380.66,"t":"2026-10-15T15:55:00Z","v":3970,"vw":379.843787},{"c":379.43,"h":379.61,"l":379.43,"n":113,"o":379.61,"t":"2026-10-15T16:00:00Z","v":1080,"vw":379.506454},{"c":378.94,"h":379.19,"l":378.485,"n":470,"o":379.19,"t":"2026-10-15T16:05:00Z","v":7231,"vw":378.853803},{"c":378.89,"h":379.5,"l":378.89,"n":142,"o":379.21,"t":"2026-10-15T16:10:00Z","v":2988,"vw":379.124488},{"c":379.33,"h":379.5,"l":378.975,"n":178,"o":379.09,"t":"2026-10-15T16:15:00Z","v":3010,"vw":379.186069},{"c":380.16,"h":380.16,"l":379.53,"n":127,"o":379.53,"t":"2026-10-15T16:20:00Z","v":2149,"vw":379.815621},{"c":380.58,"h":380.66,"l":380.195,"n":214,"o":380.25,"t":"2026-10-15T16:25:00Z","v":2793,"vw":380.503345},{"c":381.01,"h":381.01,"l":380.48,"n":178,"o":380.48,"t":"2026-10-15T16:30:00Z","v":3072,"vw":380.681444},{"c":381.08,"h":381.08,"l":380.74,"n":111,"o":380.8,"t":"2026-10-15T16:35:00Z","v":1342,"vw":380.860635},{"c":381.14,"h":381.19,"l":380.92,"n":169,"o":381.08,"t":"2026-10-15T16:40:00Z","v":2043,"vw":381.056648},{"c":380.795,"h":381.02,"l":380.795,"n":251,"o":381.02,"t":"2026-10-15T16:45:00Z","v":2451,"vw":380.906667},{"c":380.65,"h":380.935,"l":380.65,"n":213,"o":380.93,"t":"2026-10-15T16:50:00Z","v":2890,"vw":380.850114},{"c":380.2,"h":380.78,"l":380.2,"n":110,"o":380.515,"t":"2026-10-15T16:55:00Z","v":1667,"vw":380.59369},{"c":380.22,"h":380.59,"l":380.22,"n":192,"o":380.42,"t":"2026-10-15T17:00:00Z","v":3640,"vw":380.328457},{"c":380.69,"h":380.69,"l":380.32,"n":152,"o":380.32,"t":"2026-10-15T17:05:00Z","v":2308,"vw":380.470175},{"c":380.55,"h":380.85,"l":380.55,"n":120,"o":380.785,"t":"2026-10-15T17:10:00Z","v":2031,"vw":380.785512},{"c":380.02,"h":380.22,"l":380.02,"n":91,"o":380.22,"t":"2026-10-15T17:15:00Z","v":1144,"vw":380.180106},{"c":380.715,"h":380.715,"l":380.225,"n":171,"o":380.225,"t":"2026-10-15T17:20:00Z","v":3848,"vw":380.3472},{"c":381.15,"h":381.17,"l":380.77,"n":191,"o":380.8,"t":"2026-10-15T17:25:00Z","v":2887,"vw":381.040784},{"c":380.605,"h":380.78,"l":380.6,"n":182,"o":380.78,"t":"2026-10-15T17:30:00Z","v":2417,"vw":380.639639},{"c":380.29,"h":380.8401,"l":380.29,"n":137,"o":380.6002,"t":"2026-10-15T17:35:00Z","v":3215,"vw":380.585544},{"c":379.8,"h":380.14,"l":379.37,"n":310,"o":380.14,"t":"2026-10-15T17:40:00Z","v":6009,"vw":379.778861},{"c":380.05,"h":380.05,"l":379.42,"n":200,"o":379.8,"t":"2026-10-15T17:45:00Z","v":4831,"vw":379.621396},{"c":380.2,"h":380.45,"l":380.11,"n":202,"o":380.135,"t":"2026-10-15T17:50:00Z","v":4821,"vw":380.182087},{"c":380.77,"h":380.785,"l":380.33,"n":261,"o":380.33,"t":"2026-10-15T17:55:00Z","v":5113,"vw":380.441837},{"c":380.9,"h":381.03,"l":380.7,"n":425,"o":380.84,"t":"2026-10-15T18:00:00Z","v":5032,"vw":380.83477},{"c":381.11,"h":381.18,"l":380.55,"n":246,"o":380.85,"t":"2026-10-15T18:05:00Z","v":4490,"vw":380.803283},{"c":381.81,"h":381.81,"l":381.15,"n":440,"o":381.155,"t":"2026-10-15T18:10:00Z","v":4759,"vw":381.367512},{"c":381.78,"h":382.035,"l":381.55,"n":453,"o":381.81,"t":"2026-10-15T18:15:00Z","v":4213,"vw":381.751661},{"c":382.07,"h":382.23,"l":381.9,"n":257,"o":381.93,"t":"2026-10-15T18:20:00Z","v":4304,"vw":381.980186},{"c":381.845,"h":382.025,"l":381.72,"n":244,"o":382.02,"t":"2026-10-15T18:25:00Z","v":3954,"vw":381.934901},{"c":382.71,"h":382.945,"l":381.97,"n":263,"o":382.035,"t":"2026-10-15T18:30:00Z","v":4202,"vw":382.400964},{"c":382.6775,"h":382.9499,"l":382.51,"n":188,"o":382.67,"t":"2026-10-15T18:35:00Z","v":4043,"vw":382.703246},{"c":381.6,"h":382.705,"l":381.6,"n":336,"o":382.705,"t":"2026-10-15T18:40:00Z","v":7371,"vw":382.275405},{"c":381.835,"h":382.06,"l":381.67,"n":162,"o":381.72,"t":"2026-10-15T18:45:00Z","v":4290,"vw":381.871606},{"c":381.865,"h":381.99,"l":381.79,"n":144,"o":381.915,"t":"2026-10-15T18:50:00Z","v":2552,"vw":381.878641},{"c":381.515,"h":381.96,"l":381.36,"n":162,"o":381.86,"t":"2026-10-15T18:55:00Z","v":3062,"vw":381.709044},{"c":380.68,"h":381.57,"l":380.68,"n":210,"o":381.57,"t":"2026-10-15T19:00:00Z","v":4388,"vw":380.966735},{"c":380.89,"h":380.99,"l":380.36,"n":312,"o":380.89,"t":"2026-10-15T19:05:00Z","v":9717,"vw":380.542033},{"c":381.24,"h":381.24,"l":381,"n":147,"o":381.1,"t":"2026-10-15T19:10:00Z","v":2137,"vw":381.101458},{"c":380.545,"h":380.98,"l":380.54,"n":137,"o":380.82,"t":"2026-10-15T19:15:00Z","v":1966,"vw":380.828621},{"c":380.945,"h":381.03,"l":380.57,"n":225,"o":380.57,"t":"2026-10-15T19:20:00Z","v":2765,"vw":380.746883},{"c":381.1,"h":381.17,"l":380.77,"n":252,"o":380.79,"t":"2026-10-15T19:25:00Z","v":3630,"vw":380.889565},{"c":381.34,"h":381.34,"l":381.02,"n":424,"o":381.085,"t":"2026-10-15T19:30:00Z","v":8051,"vw":381.21231},{"c":381.175,"h":381.45,"l":381.03,"n":336,"o":381.335,"t":"2026-10-15T19:35:00Z","v":4764,"vw":381.214547},{"c":381.12,"h":381.12,"l":380.6,"n":359,"o":380.94,"t":"2026-10-15T19:40:00Z","v":5971,"vw":380.852582},{"c":380.71,"h":381.22,"l":380.52,"n":329,"o":381.22,"t":"2026-10-15T19:45:00Z","v":3727,"vw":380.883807},{"c":380.805,"h":381.34,"l":380.47,"n":561,"o":380.8,"t":"2026-10-15T19:50:00Z","v":8463,"vw":380.953839},{"c":381.36,"h":381.47,"l":380.74,"n":1790,"o":380.88,"t":"2026-10-15T19:55:00Z","v":31359,"vw":381.181765},{"c":381.35,"h":381.35,"l":381.22,"n":65,"o":381.22,"t":"2026-10-15T20:00:00Z","v":55834,"vw":381.349742},{"c":380,"h":380,"l":379,"n":2,"o":379,"t":"2026-10-16T13:00:00Z","v":160,"vw":379.5},{"c":378,"h":378,"l":377,"n":2,"o":377,"t":"2026-10-16T13:20:00Z","v":100,"vw":377.5},{"c":383.46,"h":383.46,"l":380.42,"n":178,"o":380.42,"t":"2026-10-16T13:30:00Z","v":17152,"vw":382.019793},{"c":384,"h":385,"l":383.445,"n":194,"o":383.54,"t":"2026-10-16T13:35:00Z","v":4565,"vw":384.459881},{"c":383.63,"h":385,"l":383.63,"n":221,"o":384.69,"t":"2026-10-16T13:40:00Z","v":2817,"vw":384.514137},{"c":385.31,"h":385.39,"l":383.93,"n":168,"o":383.93,"t":"2026-10-16T13:45:00Z","v":3689,"vw":384.943491},{"c":386.63,"h":386.63,"l":385.92,"n":131,"o":385.92,"t":"2026-10-16T13:50:00Z","v":1233,"vw":386.239521},{"c":385.635,"h":386.31,"l":385.31,"n":104,"o":386.31,"t":"2026-10-16T13:55:00Z","v":1266,"vw":385.790219},{"c":384.97,"h":385.63,"l":384.95,"n":168,"o":385.63,"t":"2026-10-16T14:00:00Z","v":3248,"vw":385.316585},{"c":383.995,"h":384.59,"l":383.995,"n":154,"o":384.57,"t":"2026-10-16T14:05:00Z","v":1535,"vw":384.221399},{"c":382.98,"h":384.75,"l":382.98,"n":225,"o":384.285,"t":"2026-10-16T14:10:00Z","v":3785,"vw":383.88431},{"c":383.96,"h":383.965,"l":382.54,"n":101,"o":382.89,"t":"2026-10-16T14:15:00Z","v":1023,"vw":383.48285},{"c":384.1,"h":384.11,"l":383.43,"n":135,"o":383.96,"t":"2026-10-16T14:20:00Z","v":1766,"vw":383.873761},{"c":384.32,"h":384.68,"l":384.1,"n":60,"o":384.1,"t":"2026-10-16T14:25:00Z","v":717,"vw":384.424267},{"c":383.59,"h":384.63,"l":383.58,"n":121,"o":384.63,"t":"2026-10-16T14:30:00Z","v":1284,"vw":383.987431},{"c":383.75,"h":383.83,"l":383.56,"n":236,"o":383.62,"t":"2026-10-16T14:35:00Z","v":1922,"vw":383.694236},{"c":383.345,"h":383.9,"l":383.345,"n":187,"o":383.48,"t":"2026-10-16T14:40:00Z","v":2006,"vw":383.697377},{"c":383.97,"h":383.97,"l":383.41,"n":124,"o":383.78,"t":"2026-10-16T14:45:00Z","v":1785,"vw":383.694623},{"c":384.775,"h":384.88,"l":383.97,"n":165,"o":383.97,"t":"2026-10-16T14:50:00Z","v":2457,"vw":384.625382},{"c":385.37,"h":385.52,"l":384.77,"n":96,"o":384.77,"t":"2026-10-16T14:55:00Z","v":2527,"vw":384.95534},{"c":386.7,"h":386.805,"l":385.75,"n":215,"o":385.75,"t":"2026-10-16T15:00:00Z","v":3394,"vw":386.360351},{"c":387.1,"h":387.1,"l":386.75,"n":147,"o":386.75,"t":"2026-10-16T15:05:00Z","v":1998,"vw":386.959723},{"c":387.19,"h":387.19,"l":386.89,"n":139,"o":387.1,"t":"2026-10-16T15:10:00Z","v":2103,"vw":386.972701},{"c":387.12,"h":387.12,"l":386.785,"n":109,"o":386.97,"t":"2026-10-16T15:15:00Z","v":1356,"vw":386.868261},{"c":387.07,"h":387.48,"l":387.07,"n":135,"o":387.325,"t":"2026-10-16T15:20:00Z","v":1648,"vw":387.259497},{"c":386.69,"h":387.1099,"l":386.6801,"n":152,"o":386.87,"t":"2026-10-16T15:25:00Z","v":2110,"vw":386.914326},{"c":386.49,"h":386.805,"l":386.275,"n":176,"o":386.37,"t":"2026-10-16T15:30:00Z","v":2140,"vw":386.501154},{"c":386.52,"h":386.8899,"l":386.46,"n":151,"o":386.83,"t":"2026-10-16T15:35:00Z","v":2284,"vw":386.695833},{"c":386.11,"h":386.46,"l":386.1,"n":136,"o":386.46,"t":"2026-10-16T15:40:00Z","v":1471,"vw":386.322163},{"c":385.68,"h":386.49,"l":385.64,"n":193,"o":386.27,"t":"2026-10-16T15:45:00Z","v":2217,"vw":386.24782},{"c":385.3812,"h":385.89,"l":385.3812,"n":75,"o":385.89,"t":"2026-10-16T15:50:00Z","v":929,"vw":385.72544},{"c":385.27,"h":385.91,"l":385.27,"n":114,"o":385.665,"t":"2026-10-16T15:55:00Z","v":1205,"vw":385.533369},{"c":384.97,"h":385.28,"l":384.715,"n":100,"o":385.28,"t":"2026-10-16T16:00:00Z","v":1246,"vw":385.03597},{"c":384.9,"h":385.27,"l":384.88,"n":141,"o":385.26,"t":"2026-10-16T16:05:00Z","v":1538,"vw":385.114545},{"c":385.3,"h":385.68,"l":384.92,"n":223,"o":384.965,"t":"2026-10-16T16:10:00Z","v":6002,"vw":385.255289},{"c":385.115,"h":385.36,"l":385.03,"n":161,"o":385.295,"t":"2026-10-16T16:15:00Z","v":1965,"vw":385.193097},{"c":385.2,"h":385.305,"l":384.74,"n":88,"o":384.74,"t":"2026-10-16T16:20:00Z","v":1826,"vw":385.109745},{"c":385.08,"h":385.275,"l":384.94,"n":135,"o":385.2,"t":"2026-10-16T16:25:00Z","v":1766,"vw":385.098614},{"c":385.08,"h":385.2,"l":384.95,"n":159,"o":385.2,"t":"2026-10-16T16:30:00Z","v":1845,"vw":385.101607},{"c":385.02,"h":385.1945,"l":384.97,"n":71,"o":385.08,"t":"2026-10-16T16:35:00Z","v":1162,"vw":385.080947},{"c":385.13,"h":385.35,"l":384.98,"n":151,"o":384.98,"t":"2026-10-16T16:40:00Z","v":1857,"vw":385.229828},{"c":385.22,"h":385.34,"l":385.09,"n":168,"o":385.14,"t":"2026-10-16T16:45:00Z","v":3422,"vw":385.234846},{"c":385.12,"h":385.12,"l":384.7,"n":228,"o":385.04,"t":"2026-10-16T16:50:00Z","v":5202,"vw":384.942026},{"c":385.08,"h":385.235,"l":385.01,"n":135,"o":385.235,"t":"2026-10-16T16:55:00Z","v":1316,"vw":385.145942},{"c":385.09,"h":385.46,"l":385.01,"n":159,"o":385.08,"t":"2026-10-16T17:00:00Z","v":2120,"vw":385.214706},{"c":385.19,"h":385.215,"l":384.95,"n":112,"o":385.2021,"t":"2026-10-16T17:05:00Z","v":2047,"vw":385.136873},{"c":384.89,"h":385.16,"l":384.76,"n":172,"o":385.16,"t":"2026-10-16T17:10:00Z","v":2837,"vw":384.92631},{"c":384.63,"h":385.22,"l":384.63,"n":172,"o":385.005,"t":"2026-10-16T17:15:00Z","v":1971,"vw":384.979035},{"c":384.885,"h":384.94,"l":384.625,"n":161,"o":384.625,"t":"2026-10-16T17:20:00Z","v":3308,"vw":384.827663},{"c":384.78,"h":385.01,"l":384.78,"n":163,"o":384.805,"t":"2026-10-16T17:25:00Z","v":1853,"vw":384.912895},{"c":384.89,"h":385.02,"l":384.7,"n":147,"o":384.815,"t":"2026-10-16T17:30:00Z","v":2490,"vw":384.843345},{"c":385.15,"h":385.42,"l":384.845,"n":193,"o":384.845,"t":"2026-10-16T17:35:00Z","v":2676,"vw":385.283304},{"c":385.42,"h":385.42,"l":385.06,"n":198,"o":385.29,"t":"2026-10-16T17:40:00Z","v":2287,"vw":385.304593},{"c":385.43,"h":385.63,"l":385.3067,"n":242,"o":385.405,"t":"2026-10-16T17:45:00Z","v":2211,"vw":385.493755},{"c":385.29,"h":385.55,"l":385.24,"n":185,"o":385.37,"t":"2026-10-16T17:50:00Z","v":2055,"vw":385.398656},{"c":385.23,"h":385.39,"l":385.14,"n":163,"o":385.29,"t":"2026-10-16T17:55:00Z","v":2543,"vw":385.273463},{"c":385.4025,"h":385.47,"l":385.175,"n":221,"o":385.39,"t":"2026-10-16T18:00:00Z","v":3539,"vw":385.35066},{"c":385.155,"h":385.59,"l":384.98,"n":138,"o":385.59,"t":"2026-10-16T18:05:00Z","v":2054,"vw":385.33559},{"c":385.57,"h":385.57,"l":385.15,"n":316,"o":385.15,"t":"2026-10-16T18:10:00Z","v":3548,"vw":385.334479},{"c":385.68,"h":385.856,"l":385.57,"n":93,"o":385.57,"t":"2026-10-16T18:15:00Z","v":1415,"vw":385.730736},{"c":385.91,"h":385.91,"l":385.425,"n":166,"o":385.63,"t":"2026-10-16T18:20:00Z","v":1541,"vw":385.666888},{"c":385.93,"h":386.15,"l":385.86,"n":153,"o":386.075,"t":"2026-10-16T18:25:00Z","v":2265,"vw":386.037152},{"c":386.11,"h":386.25,"l":385.93,"n":203,"o":385.93,"t":"2026-10-16T18:30:00Z","v":2590,"vw":386.111971},{"c":385.94,"h":386.08,"l":385.865,"n":205,"o":386.02,"t":"2026-10-16T18:35:00Z","v":3856,"vw":385.953417},{"c":385.77,"h":385.98,"l":385.52,"n":158,"o":385.87,"t":"2026-10-16T18:40:00Z","v":2066,"vw":385.828929},{"c":386.0275,"h":386.03,"l":385.89,"n":115,"o":385.895,"t":"2026-10-16T18:45:00Z","v":1197,"vw":385.988162},{"c":386.045,"h":386.045,"l":386,"n":53,"o":386.01,"t":"2026-10-16T18:50:00Z","v":749,"vw":386.032174},{"c":386.385,"h":386.4,"l":385.85,"n":224,"o":386.045,"t":"2026-10-16T18:55:00Z","v":2354,"vw":386.111305},{"c":386.88,"h":387.06,"l":386.35,"n":250,"o":386.55,"t":"2026-10-16T19:00:00Z","v":7106,"vw":386.813116},{"c":387.3,"h":387.54,"l":386.78,"n":210,"o":386.88,"t":"2026-10-16T19:05:00Z","v":4911,"vw":387.358849},{"c":387.29,"h":387.64,"l":387.08,"n":234,"o":387.44,"t":"2026-10-16T19:10:00Z","v":3116,"vw":387.386603},{"c":387.325,"h":387.61,"l":387.08,"n":259,"o":387.295,"t":"2026-10-16T19:15:00Z","v":3478,"vw":387.333876},{"c":387.425,"h":387.575,"l":387.33,"n":177,"o":387.38,"t":"2026-10-16T19:20:00Z","v":2331,"vw":387.461315},{"c":386.83,"h":387.43,"l":386.68,"n":199,"o":387.43,"t":"2026-10-16T19:25:00Z","v":2559,"vw":386.999362},{"c":387.86,"h":388.02,"l":386.81,"n":334,"o":386.81,"t":"2026-10-16T19:30:00Z","v":4749,"vw":387.266668},{"c":387.41,"h":388.34,"l":387.22,"n":303,"o":387.94,"t":"2026-10-16T19:35:00Z","v":5676,"vw":387.781971},{"c":387.77,"h":387.78,"l":386.82,"n":311,"o":387.23,"t":"2026-10-16T19:40:00Z","v":4875,"vw":387.417685},{"c":387.74,"h":388.01,"l":387.59,"n":343,"o":387.625,"t":"2026-10-16T19:45:00Z","v":5090,"vw":387.774751},{"c":387.73,"h":388.2499,"l":387.66,"n":391,"o":387.745,"t":"2026-10-16T19:50:00Z","v":5347,"vw":387.906386},{"c":389.08,"h":389.11,"l":387.57,"n":1680,"o":387.68,"t":"2026-10-16T19:55:00Z","v":28184,"vw":388.421032},{"c":389.1,"h":389.1,"l":388.92,"n":61,"o":388.97,"t":"2026-10-16T20:00:00Z","v":54350,"vw":389.099339},{"c":389,"h":389,"l":388,"n":2,"o":388,"t":"2026-10-19T11:25:00Z","v":100,"vw":388.5},{"c":388.55,"h":388.67,"l":385.72,"n":103,"o":385.72,"t":"2026-10-19T13:30:00Z","v":3240,"vw":387.126347},{"c":390.1,"h":390.44,"l":389.245,"n":161,"o":389.245,"t":"2026-10-19T13:35:00Z","v":2561,"vw":389.637615},{"c":389.685,"h":390.1,"l":389.48,"n":95,"o":390.02,"t":"2026-10-19T13:40:00Z","v":1465,"vw":389.735581},{"c":389.05,"h":389.13,"l":388.35,"n":123,"o":389.13,"t":"2026-10-19T13:45:00Z","v":2204,"vw":388.963356},{"c":389.25,"h":389.4676,"l":388.44,"n":95,"o":388.84,"t":"2026-10-19T13:50:00Z","v":1241,"vw":388.827312},{"c":390.26,"h":390.4125,"l":389.89,"n":93,"o":389.895,"t":"2026-10-19T13:55:00Z","v":1179,"vw":390.145752},{"c":391.415,"h":391.75,"l":389.99,"n":267,"o":390.2,"t":"2026-10-19T14:00:00Z","v":4371,"vw":390.956476},{"c":391,"h":391.43,"l":390.68,"n":230,"o":391.41,"t":"2026-10-19T14:05:00Z","v":5509,"vw":391.001205},{"c":390.54,"h":391.27,"l":390.21,"n":289,"o":390.915,"t":"2026-10-19T14:10:00Z","v":9951,"vw":390.690036},{"c":390.545,"h":390.57,"l":390.52,"n":90,"o":390.57,"t":"2026-10-19T14:15:00Z","v":1095,"vw":390.541663},{"c":390.01,"h":390.51,"l":389.58,"n":129,"o":390.51,"t":"2026-10-19T14:20:00Z","v":2101,"vw":390.01505},{"c":389.72,"h":389.9825,"l":389.37,"n":140,"o":389.65,"t":"2026-10-19T14:25:00Z","v":1905,"vw":389.692308},{"c":390.48,"h":390.92,"l":389.76,"n":209,"o":389.76,"t":"2026-10-19T14:30:00Z","v":2541,"vw":390.406387},{"c":390.81,"h":390.95,"l":390.24,"n":132,"o":390.75,"t":"2026-10-19T14:35:00Z","v":1975,"vw":390.77903},{"c":390.04,"h":390.49,"l":390.04,"n":200,"o":390.48,"t":"2026-10-19T14:40:00Z","v":3151,"vw":390.325772},{"c":389.75,"h":390.095,"l":389.48,"n":236,"o":389.67,"t":"2026-10-19T14:45:00Z","v":3798,"vw":389.801185},{"c":388.92,"h":389.815,"l":388.85,"n":174,"o":389.71,"t":"2026-10-19T14:50:00Z","v":3967,"vw":389.401156},{"c":388.88,"h":389.06,"l":388.54,"n":168,"o":388.8,"t":"2026-10-19T14:55:00Z","v":2745,"vw":388.781261},{"c":389.14,"h":389.4098,"l":388.86,"n":173,"o":388.86,"t":"2026-10-19T15:00:00Z","v":2882,"vw":389.134151},{"c":389.27,"h":389.33,"l":388.17,"n":242,"o":388.99,"t":"2026-10-19T15:05:00Z","v":4994,"vw":388.952057},{"c":389.93,"h":390.25,"l":389.73,"n":166,"o":389.73,"t":"2026-10-19T15:10:00Z","v":3853,"vw":390.050149},{"c":389.91,"h":390.345,"l":389.91,"n":221,"o":389.925,"t":"2026-10-19T15:15:00Z","v":2938,"vw":390.200658},{"c":390.145,"h":390.145,"l":389.73,"n":248,"o":389.91,"t":"2026-10-19T15:20:00Z","v":4044,"vw":389.888624},{"c":389.72,"h":390.145,"l":389.72,"n":138,"o":390.145,"t":"2026-10-19T15:25:00Z","v":1717,"vw":389.999955},{"c":390.11,"h":390.31,"l":389.89,"n":209,"o":389.89,"t":"2026-10-19T15:30:00Z","v":3405,"vw":390.137657},{"c":390.1072,"h":390.12,"l":389.83,"n":220,"o":390.11,"t":"2026-10-19T15:35:00Z","v":1632,"vw":390.057937},{"c":390.22,"h":390.5,"l":390.22,"n":159,"o":390.36,"t":"2026-10-19T15:40:00Z","v":2067,"vw":390.374012},{"c":389.715,"h":390.31,"l":389.715,"n":151,"o":390.235,"t":"2026-10-19T15:45:00Z","v":2495,"vw":390.064018},{"c":389.15,"h":389.73,"l":389.12,"n":170,"o":389.72,"t":"2026-10-19T15:50:00Z","v":3009,"vw":389.370686},{"c":389.64,"h":389.64,"l":389.07,"n":144,"o":389.15,"t":"2026-10-19T15:55:00Z","v":1932,"vw":389.280064},{"c":389.65,"h":389.65,"l":389.14,"n":196,"o":389.28,"t":"2026-10-19T16:00:00Z","v":4227,"vw":389.301411},{"c":389.36,"h":389.7,"l":389.32,"n":162,"o":389.35,"t":"2026-10-19T16:05:00Z","v":2638,"vw":389.474822},{"c":389.33,"h":389.57,"l":389.33,"n":99,"o":389.56,"t":"2026-10-19T16:10:00Z","v":1314,"vw":389.483562},{"c":389.73,"h":389.73,"l":389.3801,"n":150,"o":389.3801,"t":"2026-10-19T16:15:00Z","v":2349,"vw":389.59208},{"c":389.36,"h":389.615,"l":388.89,"n":214,"o":389.53,"t":"2026-10-19T16:20:00Z","v":3678,"vw":389.363607},{"c":388.95,"h":389.36,"l":388.95,"n":80,"o":389.36,"t":"2026-10-19T16:25:00Z","v":693,"vw":389.138334},{"c":389.5,"h":389.52,"l":388.95,"n":209,"o":389.08,"t":"2026-10-19T16:30:00Z","v":3700,"vw":389.192484},{"c":389.53,"h":389.765,"l":389.26,"n":249,"o":389.47,"t":"2026-10-19T16:35:00Z","v":7724,"vw":389.534315},{"c":389.65,"h":389.65,"l":389.52,"n":62,"o":389.52,"t":"2026-10-19T16:40:00Z","v":949,"vw":389.553799},{"c":389.8,"h":389.82,"l":389.495,"n":249,"o":389.495,"t":"2026-10-19T16:45:00Z","v":4733,"vw":389.696557},{"c":390.21,"h":390.24,"l":389.82,"n":155,"o":389.92,"t":"2026-10-19T16:50:00Z","v":2571,"vw":390.028664},{"c":389.92,"h":390.21,"l":389.92,"n":162,"o":390.21,"t":"2026-10-19T16:55:00Z","v":2721,"vw":390.140287},{"c":389.525,"h":389.89,"l":389.46,"n":90,"o":389.89,"t":"2026-10-19T17:00:00Z","v":1488,"vw":389.657607},{"c":389.63,"h":389.72,"l":389.495,"n":116,"o":389.71,"t":"2026-10-19T17:05:00Z","v":1874,"vw":389.629136},{"c":389.9,"h":389.92,"l":389.59,"n":117,"o":389.72,"t":"2026-10-19T17:10:00Z","v":2145,"vw":389.793665},{"c":389.74,"h":389.9,"l":389.735,"n":76,"o":389.9,"t":"2026-10-19T17:15:00Z","v":1108,"vw":389.808983},{"c":390.075,"h":390.075,"l":389.72,"n":186,"o":389.81,"t":"2026-10-19T17:20:00Z","v":3070,"vw":389.835324},{"c":390.13,"h":390.25,"l":390.075,"n":184,"o":390.145,"t":"2026-10-19T17:25:00Z","v":2645,"vw":390.149609},{"c":390.3,"h":390.5901,"l":390.1,"n":210,"o":390.1,"t":"2026-10-19T17:30:00Z","v":3018,"vw":390.352453},{"c":390.27,"h":390.28,"l":390.121,"n":86,"o":390.2,"t":"2026-10-19T17:35:00Z","v":1023,"vw":390.230095},{"c":390.035,"h":390.27,"l":389.97,"n":130,"o":390.27,"t":"2026-10-19T17:40:00Z","v":2059,"vw":390.093479},{"c":390.39,"h":390.4,"l":390.05,"n":191,"o":390.19,"t":"2026-10-19T17:45:00Z","v":2832,"vw":390.205254},{"c":390.43,"h":390.43,"l":390.28,"n":190,"o":390.38,"t":"2026-10-19T17:50:00Z","v":2584,"vw":390.354299},{"c":390.95,"h":391.045,"l":390.385,"n":234,"o":390.385,"t":"2026-10-19T17:55:00Z","v":4319,"vw":390.717145},{"c":390.62,"h":390.96,"l":390.465,"n":211,"o":390.96,"t":"2026-10-19T18:00:00Z","v":3304,"vw":390.725068},{"c":390.825,"h":390.92,"l":390.52,"n":171,"o":390.52,"t":"2026-10-19T18:05:00Z","v":2898,"vw":390.745384},{"c":391.335,"h":391.415,"l":390.685,"n":258,"o":390.82,"t":"2026-10-19T18:10:00Z","v":3689,"vw":391.073738},{"c":391.32,"h":391.4,"l":391.08,"n":211,"o":391.3,"t":"2026-10-19T18:15:00Z","v":3352,"vw":391.228293},{"c":391.51,"h":391.6425,"l":391.35,"n":306,"o":391.38,"t":"2026-10-19T18:20:00Z","v":6847,"vw":391.522397},{"c":391.97,"h":392.01,"l":391.61,"n":230,"o":391.62,"t":"2026-10-19T18:25:00Z","v":2982,"vw":391.902191},{"c":391.43,"h":391.72,"l":391.24,"n":246,"o":391.72,"t":"2026-10-19T18:30:00Z","v":3680,"vw":391.509974},{"c":391.455,"h":391.5,"l":391.33,"n":212,"o":391.43,"t":"2026-10-19T18:35:00Z","v":3698,"vw":391.462835},{"c":391.04,"h":391.455,"l":390.81,"n":286,"o":391.455,"t":"2026-10-19T18:40:00Z","v":4702,"vw":391.076701},{"c":390.765,"h":391.23,"l":390.74,"n":209,"o":390.92,"t":"2026-10-19T18:45:00Z","v":2986,"vw":391.020602},{"c":390.61,"h":391.045,"l":390.61,"n":131,"o":391.045,"t":"2026-10-19T18:50:00Z","v":1836,"vw":390.837165},{"c":390.885,"h":390.895,"l":390.4,"n":284,"o":390.4,"t":"2026-10-19T18:55:00Z","v":3372,"vw":390.79648},{"c":391.075,"h":391.075,"l":390.82,"n":155,"o":390.93,"t":"2026-10-19T19:00:00Z","v":2433,"vw":390.998618},{"c":390.68,"h":390.99,"l":390.56,"n":215,"o":390.99,"t":"2026-10-19T19:05:00Z","v":2739,"vw":390.750084},{"c":390.39,"h":390.78,"l":390.33,"n":205,"o":390.7,"t":"2026-10-19T19:10:00Z","v":2532,"vw":390.622668},{"c":390.22,"h":390.62,"l":390.22,"n":262,"o":390.375,"t":"2026-10-19T19:15:00Z","v":4146,"vw":390.477083},{"c":389.43,"h":390.135,"l":389.43,"n":282,"o":390.135,"t":"2026-10-19T19:20:00Z","v":3888,"vw":389.753295},{"c":389.71,"h":389.71,"l":389.31,"n":264,"o":389.31,"t":"2026-10-19T19:25:00Z","v":3708,"vw":389.488076},{"c":389.78,"h":390.08,"l":389.53,"n":290,"o":389.58,"t":"2026-10-19T19:30:00Z","v":3671,"vw":389.703596},{"c":389.55,"h":389.63,"l":389.355,"n":275,"o":389.63,"t":"2026-10-19T19:35:00Z","v":3581,"vw":389.504314},{"c":389.59,"h":389.76,"l":389.08,"n":481,"o":389.44,"t":"2026-10-19T19:40:00Z","v":12089,"vw":389.363097},{"c":389.59,"h":389.68,"l":389.205,"n":461,"o":389.58,"t":"2026-10-19T19:45:00Z","v":8867,"vw":389.509026},{"c":390.11,"h":390.295,"l":389.63,"n":556,"o":389.67,"t":"2026-10-19T19:50:00Z","v":10568,"vw":389.931966},{"c":390.45,"h":390.59,"l":389.93,"n":1662,"o":389.93,"t":"2026-10-19T19:55:00Z","v":28402,"vw":390.26644},{"c":390.49,"h":390.49,"l":390.35,"n":35,"o":390.35,"t":"2026-10-19T20:00:00Z","v":60203,"vw":390.489742},{"c":390.51,"h":390.51,"l":387.9,"n":26,"o":390,"t":"2026-10-20T09:40:00Z","v":899,"vw":389.717827},{"c":394.32,"h":396.64,"l":392.83,"n":56,"o":392.89,"t":"2026-10-20T13:30:00Z","v":2918,"vw":393.289893},{"c":395.82,"h":395.95,"l":394.32,"n":103,"o":394.32,"t":"2026-10-20T13:35:00Z","v":1816,"vw":395.24034},{"c":396.64,"h":396.7,"l":395.67,"n":91,"o":395.67,"t":"2026-10-20T13:40:00Z","v":1449,"vw":396.182647},{"c":395.56,"h":396.905,"l":395.56,"n":136,"o":396.64,"t":"2026-10-20T13:45:00Z","v":1432,"vw":396.494231},{"c":395.79,"h":396.77,"l":395.51,"n":81,"o":396.01,"t":"2026-10-20T13:50:00Z","v":2748,"vw":395.911069},{"c":394.33,"h":396.01,"l":394.33,"n":192,"o":395.32,"t":"2026-10-20T13:55:00Z","v":2738,"vw":395.153115},{"c":393.735,"h":394.27,"l":393.0901,"n":160,"o":394.27,"t":"2026-10-20T14:00:00Z","v":3029,"vw":393.580501},{"c":392.71,"h":393.73,"l":392.71,"n":92,"o":393.73,"t":"2026-10-20T14:05:00Z","v":1142,"vw":393.24637},{"c":392.73,"h":393.11,"l":392.28,"n":194,"o":392.71,"t":"2026-10-20T14:10:00Z","v":4107,"vw":392.831623},{"c":392.895,"h":393.525,"l":392.445,"n":140,"o":392.45,"t":"2026-10-20T14:15:00Z","v":1632,"vw":392.878068},{"c":392.91,"h":393.36,"l":392.73,"n":141,"o":392.74,"t":"2026-10-20T14:20:00Z","v":3611,"vw":392.947814},{"c":391.73,"h":392.795,"l":391.73,"n":159,"o":392.71,"t":"2026-10-20T14:25:00Z","v":2796,"vw":392.445253},{"c":392.77,"h":392.8725,"l":391.73,"n":182,"o":391.935,"t":"2026-10-20T14:30:00Z","v":2196,"vw":392.286706},{"c":392.605,"h":392.845,"l":392.38,"n":93,"o":392.67,"t":"2026-10-20T14:35:00Z","v":1936,"vw":392.637635},{"c":392.23,"h":392.715,"l":391.93,"n":207,"o":392.715,"t":"2026-10-20T14:40:00Z","v":2676,"vw":392.324757},{"c":392.875,"h":393.12,"l":392.24,"n":121,"o":392.24,"t":"2026-10-20T14:45:00Z","v":1578,"vw":392.777766},{"c":392.5,"h":393.09,"l":392.5,"n":122,"o":393.02,"t":"2026-10-20T14:50:00Z","v":1232,"vw":392.751756},{"c":392.2175,"h":392.46,"l":391.95,"n":148,"o":392.19,"t":"2026-10-20T14:55:00Z","v":2049,"vw":392.193604},{"c":391.405,"h":392.19,"l":391.405,"n":270,"o":391.96,"t":"2026-10-20T15:00:00Z","v":3306,"vw":391.774227},{"c":391.65,"h":391.76,"l":391.26,"n":97,"o":391.425,"t":"2026-10-20T15:05:00Z","v":1293,"vw":391.581832},{"c":391.56,"h":392.13,"l":391.56,"n":51,"o":392.13,"t":"2026-10-20T15:10:00Z","v":558,"vw":391.928611},{"c":392.52,"h":392.6175,"l":391.875,"n":182,"o":391.875,"t":"2026-10-20T15:15:00Z","v":2530,"vw":392.466109},{"c":392.555,"h":392.76,"l":392.39,"n":107,"o":392.525,"t":"2026-10-20T15:20:00Z","v":2251,"vw":392.592439},{"c":392.28,"h":392.64,"l":392.08,"n":84,"o":392.55,"t":"2026-10-20T15:25:00Z","v":1118,"vw":392.316471},{"c":394.21,"h":394.21,"l":392.28,"n":217,"o":392.28,"t":"2026-10-20T15:30:00Z","v":4969,"vw":393.291189},{"c":393.89,"h":394.25,"l":393.76,"n":115,"o":394.215,"t":"2026-10-20T15:35:00Z","v":1808,"vw":394.165979},{"c":393.695,"h":394.235,"l":393.54,"n":96,"o":394.175,"t":"2026-10-20T15:40:00Z","v":1598,"vw":393.836404},{"c":393.49,"h":393.705,"l":393.49,"n":121,"o":393.69,"t":"2026-10-20T15:45:00Z","v":1287,"vw":393.595317},{"c":393.68,"h":393.86,"l":393.41,"n":137,"o":393.5,"t":"2026-10-20T15:50:00Z","v":1880,"vw":393.605755},{"c":392.855,"h":393.635,"l":392.78,"n":122,"o":393.635,"t":"2026-10-20T15:55:00Z","v":1416,"vw":393.042654},{"c":392.62,"h":392.82,"l":392.49,"n":150,"o":392.66,"t":"2026-10-20T16:00:00Z","v":3222,"vw":392.699407},{"c":392.27,"h":392.72,"l":391.91,"n":203,"o":392.5,"t":"2026-10-20T16:05:00Z","v":3462,"vw":392.449537},{"c":392.3,"h":392.46,"l":392.18,"n":114,"o":392.3,"t":"2026-10-20T16:10:00Z","v":1551,"vw":392.360198},{"c":391.97,"h":392.3,"l":391.94,"n":103,"o":392.3,"t":"2026-10-20T16:15:00Z","v":1116,"vw":392.115485},{"c":392.36,"h":392.675,"l":392.16,"n":133,"o":392.21,"t":"2026-10-20T16:20:00Z","v":1776,"vw":392.407677},{"c":391.99,"h":392.36,"l":391.99,"n":113,"o":392.36,"t":"2026-10-20T16:25:00Z","v":1341,"vw":392.177384},{"c":392.14,"h":392.23,"l":391.81,"n":223,"o":392.035,"t":"2026-10-20T16:30:00Z","v":6202,"vw":391.970329},{"c":392.24,"h":392.24,"l":391.6601,"n":173,"o":392.04,"t":"2026-10-20T16:35:00Z","v":3830,"vw":391.878966},{"c":392.49,"h":392.56,"l":392.24,"n":55,"o":392.24,"t":"2026-10-20T16:40:00Z","v":873,"vw":392.432},{"c":392.7,"h":392.83,"l":392.605,"n":141,"o":392.62,"t":"2026-10-20T16:45:00Z","v":2604,"vw":392.72198},{"c":392.49,"h":392.56,"l":392.32,"n":142,"o":392.56,"t":"2026-10-20T16:50:00Z","v":1598,"vw":392.473158},{"c":392.575,"h":392.78,"l":392.49,"n":234,"o":392.49,"t":"2026-10-20T16:55:00Z","v":2940,"vw":392.624878},{"c":391.915,"h":392.57,"l":391.915,"n":188,"o":392.57,"t":"2026-10-20T17:00:00Z","v":1933,"vw":392.379305},{"c":391.83,"h":391.995,"l":391.83,"n":122,"o":391.86,"t":"2026-10-20T17:05:00Z","v":1235,"vw":391.907444},{"c":391.92,"h":392.04,"l":391.83,"n":112,"o":391.83,"t":"2026-10-20T17:10:00Z","v":1512,"vw":391.974506},{"c":391.75,"h":391.95,"l":391.69,"n":98,"o":391.95,"t":"2026-10-20T17:15:00Z","v":1374,"vw":391.83035},{"c":392.02,"h":392.0899,"l":391.48,"n":140,"o":391.75,"t":"2026-10-20T17:20:00Z","v":2232,"vw":391.730429},{"c":391.89,"h":392.09,"l":391.78,"n":95,"o":392.09,"t":"2026-10-20T17:25:00Z","v":1320,"vw":391.909395},{"c":391.65,"h":391.86,"l":391.57,"n":190,"o":391.86,"t":"2026-10-20T17:30:00Z","v":4520,"vw":391.65518},{"c":391.925,"h":391.99,"l":391.615,"n":109,"o":391.65,"t":"2026-10-20T17:35:00Z","v":1696,"vw":391.757834},{"c":392.05,"h":392.05,"l":391.68,"n":138,"o":391.79,"t":"2026-10-20T17:40:00Z","v":2775,"vw":391.812467},{"c":391.8,"h":391.93,"l":391.67,"n":111,"o":391.925,"t":"2026-10-20T17:45:00Z","v":1804,"vw":391.856794},{"c":392.245,"h":392.25,"l":391.63,"n":141,"o":391.8,"t":"2026-10-20T17:50:00Z","v":1932,"vw":392.034141},{"c":391.925,"h":392.22,"l":391.925,"n":140,"o":392.22,"t":"2026-10-20T17:55:00Z","v":1649,"vw":392.050564},{"c":392,"h":392.05,"l":391.7,"n":149,"o":391.7,"t":"2026-10-20T18:00:00Z","v":2559,"vw":391.875541},{"c":391.89,"h":392,"l":391.89,"n":69,"o":392,"t":"2026-10-20T18:05:00Z","v":776,"vw":391.916111},{"c":391.72,"h":392.13,"l":391.72,"n":142,"o":391.89,"t":"2026-10-20T18:10:00Z","v":2063,"vw":392.011422},{"c":391.895,"h":392.065,"l":391.59,"n":240,"o":391.93,"t":"2026-10-20T18:15:00Z","v":6062,"vw":391.785048},{"c":392.03,"h":392.08,"l":391.69,"n":148,"o":391.85,"t":"2026-10-20T18:20:00Z","v":1889,"vw":391.949903},{"c":391.98,"h":392.09,"l":391.87,"n":85,"o":392.03,"t":"2026-10-20T18:25:00Z","v":1271,"vw":392.017222},{"c":392.4,"h":392.53,"l":391.89,"n":219,"o":391.89,"t":"2026-10-20T18:30:00Z","v":3028,"vw":392.178893},{"c":392.02,"h":392.4,"l":392.02,"n":168,"o":392.4,"t":"2026-10-20T18:35:00Z","v":2489,"vw":392.135109},{"c":391.84,"h":392.08,"l":391.82,"n":166,"o":392.01,"t":"2026-10-20T18:40:00Z","v":3232,"vw":391.894045},{"c":391.64,"h":391.84,"l":391.55,"n":144,"o":391.84,"t":"2026-10-20T18:45:00Z","v":1907,"vw":391.662477},{"c":391.49,"h":391.49,"l":391.49,"n":17,"o":391.49,"t":"2026-10-20T18:50:00Z","v":86,"vw":391.49},{"c":391.59,"h":391.5975,"l":391.44,"n":111,"o":391.595,"t":"2026-10-20T18:55:00Z","v":1266,"vw":391.533006},{"c":391.43,"h":391.5,"l":391.3,"n":182,"o":391.5,"t":"2026-10-20T19:00:00Z","v":2517,"vw":391.416817},{"c":391.21,"h":391.445,"l":391.14,"n":160,"o":391.445,"t":"2026-10-20T19:05:00Z","v":2407,"vw":391.239784},{"c":391.15,"h":391.46,"l":391.1,"n":224,"o":391.34,"t":"2026-10-20T19:10:00Z","v":4341,"vw":391.265153},{"c":391.065,"h":391.065,"l":390.825,"n":133,"o":391.04,"t":"2026-10-20T19:15:00Z","v":1182,"vw":390.955625},{"c":390.56,"h":390.84,"l":390.56,"n":188,"o":390.76,"t":"2026-10-20T19:20:00Z","v":1747,"vw":390.753167},{"c":391.13,"h":391.13,"l":390.665,"n":117,"o":390.665,"t":"2026-10-20T19:25:00Z","v":1657,"vw":390.956364},{"c":391.44,"h":391.44,"l":390.63,"n":321,"o":390.97,"t":"2026-10-20T19:30:00Z","v":4319,"vw":390.953449},{"c":391.74,"h":391.83,"l":391.29,"n":236,"o":391.56,"t":"2026-10-20T19:35:00Z","v":2575,"vw":391.596807},{"c":392.01,"h":392.05,"l":391.56,"n":239,"o":391.61,"t":"2026-10-20T19:40:00Z","v":5009,"vw":391.762301},{"c":392.075,"h":392.3,"l":391.89,"n":220,"o":392.025,"t":"2026-10-20T19:45:00Z","v":3554,"vw":392.066837},{"c":392.43,"h":392.535,"l":391.91,"n":416,"o":391.91,"t":"2026-10-20T19:50:00Z","v":5865,"vw":392.335514},{"c":393.19,"h":393.41,"l":392.44,"n":1557,"o":392.59,"t":"2026-10-20T19:55:00Z","v":25288,"vw":393.06603},{"c":393.19,"h":393.19,"l":393.08,"n":53,"o":393.15,"t":"2026-10-20T20:00:00Z","v":38158,"vw":393.189709},{"c":391.9,"h":393.925,"l":391.64,"n":217,"o":393.49,"t":"2026-10-21T13:30:00Z","v":8839,"vw":392.816198},{"c":392.2,"h":393.3192,"l":391.97,"n":102,"o":391.97,"t":"2026-10-21T13:35:00Z","v":2597,"vw":392.84911},{"c":392.09,"h":392.295,"l":392.09,"n":66,"o":392.2,"t":"2026-10-21T13:40:00Z","v":1029,"vw":392.246666},{"c":391.64,"h":392.3525,"l":391.61,"n":112,"o":391.95,"t":"2026-10-21T13:45:00Z","v":2581,"vw":391.678811},{"c":392.36,"h":392.38,"l":392.035,"n":85,"o":392.035,"t":"2026-10-21T13:50:00Z","v":1314,"vw":392.326865},{"c":392.1634,"h":393.21,"l":391.75,"n":115,"o":393.21,"t":"2026-10-21T13:55:00Z","v":1678,"vw":392.64482},{"c":392.41,"h":392.415,"l":391.98,"n":177,"o":391.985,"t":"2026-10-21T14:00:00Z","v":1679,"vw":392.184922},{"c":392.275,"h":392.59,"l":391.81,"n":173,"o":391.9,"t":"2026-10-21T14:05:00Z","v":2089,"vw":392.309735},{"c":393.36,"h":393.8,"l":392.265,"n":138,"o":392.265,"t":"2026-10-21T14:10:00Z","v":3675,"vw":392.527781},{"c":393.45,"h":394.0299,"l":393.385,"n":127,"o":393.59,"t":"2026-10-21T14:15:00Z","v":2404,"vw":393.703842},{"c":393.27,"h":393.835,"l":393.25,"n":118,"o":393.255,"t":"2026-10-21T14:20:00Z","v":1567,"vw":393.448401},{"c":393.28,"h":393.56,"l":392.67,"n":138,"o":393.56,"t":"2026-10-21T14:25:00Z","v":1644,"vw":392.990054},{"c":394.005,"h":394.225,"l":393.44,"n":90,"o":393.44,"t":"2026-10-21T14:30:00Z","v":1030,"vw":393.964288},{"c":394.48,"h":394.69,"l":393.99,"n":179,"o":393.99,"t":"2026-10-21T14:35:00Z","v":2130,"vw":394.423022},{"c":394.35,"h":395.02,"l":394.03,"n":135,"o":394.65,"t":"2026-10-21T14:40:00Z","v":2198,"vw":394.411213},{"c":394.855,"h":395.16,"l":394.5,"n":31,"o":394.5675,"t":"2026-10-21T14:45:00Z","v":386,"vw":394.84947},{"c":394.295,"h":394.57,"l":394.235,"n":170,"o":394.53,"t":"2026-10-21T14:50:00Z","v":2717,"vw":394.351733},{"c":394.03,"h":394.78,"l":394.03,"n":119,"o":394.55,"t":"2026-10-21T14:55:00Z","v":1405,"vw":394.407081},{"c":394.12,"h":394.14,"l":393.67,"n":69,"o":393.67,"t":"2026-10-21T15:00:00Z","v":794,"vw":393.993278},{"c":394.2,"h":394.2,"l":393.84,"n":41,"o":393.84,"t":"2026-10-21T15:05:00Z","v":237,"vw":393.977143},{"c":393.48,"h":393.815,"l":393.48,"n":65,"o":393.815,"t":"2026-10-21T15:10:00Z","v":739,"vw":393.592461},{"c":393.405,"h":393.4051,"l":393.18,"n":71,"o":393.18,"t":"2026-10-21T15:15:00Z","v":723,"vw":393.357457},{"c":393.54,"h":394.05,"l":393.54,"n":143,"o":393.58,"t":"2026-10-21T15:20:00Z","v":1268,"vw":393.6627},{"c":393.98,"h":393.98,"l":393.98,"n":22,"o":393.98,"t":"2026-10-21T15:25:00Z","v":197,"vw":393.98},{"c":393.37,"h":393.54,"l":393.35,"n":87,"o":393.54,"t":"2026-10-21T15:30:00Z","v":777,"vw":393.444541},{"c":393.49,"h":393.67,"l":393.485,"n":47,"o":393.485,"t":"2026-10-21T15:35:00Z","v":509,"vw":393.604685},{"c":393.725,"h":393.725,"l":393.72,"n":35,"o":393.72,"t":"2026-10-21T15:40:00Z","v":290,"vw":393.72259},{"c":393.7025,"h":393.95,"l":393.52,"n":77,"o":393.95,"t":"2026-10-21T15:45:00Z","v":878,"vw":393.710678},{"c":393.75,"h":393.9,"l":393.66,"n":92,"o":393.715,"t":"2026-10-21T15:50:00Z","v":944,"vw":393.755606},{"c":393.97,"h":394.32,"l":393.75,"n":168,"o":393.89,"t":"2026-10-21T15:55:00Z","v":2242,"vw":393.949406},{"c":393.73,"h":394.03,"l":393.73,"n":91,"o":394.03,"t":"2026-10-21T16:00:00Z","v":574,"vw":393.888824},{"c":393.53,"h":394.23,"l":393.53,"n":121,"o":393.915,"t":"2026-10-21T16:05:00Z","v":1258,"vw":393.842222},{"c":393.665,"h":393.86,"l":393.44,"n":65,"o":393.58,"t":"2026-10-21T16:10:00Z","v":817,"vw":393.665983},{"c":393.55,"h":393.88,"l":393.39,"n":125,"o":393.715,"t":"2026-10-21T16:15:00Z","v":7145,"vw":393.592974},{"c":393.345,"h":393.485,"l":393.07,"n":227,"o":393.195,"t":"2026-10-21T16:20:00Z","v":7551,"vw":393.162876},{"c":393.53,"h":393.53,"l":393.34,"n":48,"o":393.35,"t":"2026-10-21T16:25:00Z","v":657,"vw":393.423243},{"c":393.4,"h":393.62,"l":393.4,"n":163,"o":393.54,"t":"2026-10-21T16:30:00Z","v":2050,"vw":393.506937},{"c":392.1801,"h":393.32,"l":392.1801,"n":204,"o":393.32,"t":"2026-10-21T16:35:00Z","v":2460,"vw":392.791166},{"c":392.25,"h":392.6,"l":392.18,"n":114,"o":392.18,"t":"2026-10-21T16:40:00Z","v":1435,"vw":392.44339},{"c":392.1225,"h":392.515,"l":391.9,"n":213,"o":392.355,"t":"2026-10-21T16:45:00Z","v":2871,"vw":392.118023},{"c":391.63,"h":391.9,"l":391.36,"n":185,"o":391.9,"t":"2026-10-21T16:50:00Z","v":2078,"vw":391.689513},{"c":391.49,"h":391.61,"l":391.22,"n":96,"o":391.5,"t":"2026-10-21T16:55:00Z","v":1354,"vw":391.460531},{"c":391.97,"h":391.99,"l":391.885,"n":64,"o":391.9,"t":"2026-10-21T17:00:00Z","v":747,"vw":391.943902},{"c":391.945,"h":392.11,"l":391.945,"n":25,"o":392.11,"t":"2026-10-21T17:05:00Z","v":193,"vw":392.0275},{"c":391.35,"h":391.945,"l":391.35,"n":75,"o":391.945,"t":"2026-10-21T17:10:00Z","v":891,"vw":391.702462},{"c":391.295,"h":391.63,"l":391.295,"n":82,"o":391.63,"t":"2026-10-21T17:15:00Z","v":720,"vw":391.460155},{"c":391.37,"h":391.665,"l":391.1,"n":186,"o":391.305,"t":"2026-10-21T17:20:00Z","v":2560,"vw":391.40797},{"c":391.35,"h":391.355,"l":391.35,"n":12,"o":391.355,"t":"2026-10-21T17:25:00Z","v":285,"vw":391.351164},{"c":390.875,"h":391.12,"l":390.55,"n":188,"o":391.06,"t":"2026-10-21T17:30:00Z","v":2148,"vw":390.854152},{"c":390.69,"h":390.79,"l":390.69,"n":55,"o":390.79,"t":"2026-10-21T17:35:00Z","v":515,"vw":390.728037},{"c":390.56,"h":390.56,"l":390.31,"n":179,"o":390.48,"t":"2026-10-21T17:40:00Z","v":3598,"vw":390.434318},{"c":390.19,"h":390.72,"l":389.97,"n":293,"o":390.495,"t":"2026-10-21T17:45:00Z","v":6662,"vw":390.292583},{"c":390.495,"h":390.72,"l":390.0475,"n":167,"o":390.12,"t":"2026-10-21T17:50:00Z","v":2580,"vw":390.41344},{"c":389.92,"h":390.23,"l":389.86,"n":103,"o":390.23,"t":"2026-10-21T17:55:00Z","v":882,"vw":390.126681},{"c":389.82,"h":390.22,"l":389.82,"n":149,"o":390.14,"t":"2026-10-21T18:00:00Z","v":2000,"vw":390.092099},{"c":389.58,"h":389.935,"l":389.58,"n":79,"o":389.695,"t":"2026-10-21T18:05:00Z","v":885,"vw":389.743762},{"c":390.42,"h":390.42,"l":389.81,"n":218,"o":389.81,"t":"2026-10-21T18:10:00Z","v":3243,"vw":390.0077},{"c":390.02,"h":390.42,"l":389.97,"n":132,"o":390.42,"t":"2026-10-21T18:15:00Z","v":1585,"vw":390.153832},{"c":390.31,"h":390.31,"l":389.805,"n":173,"o":390.02,"t":"2026-10-21T18:20:00Z","v":1834,"vw":390.108212},{"c":390.545,"h":390.64,"l":390.08,"n":152,"o":390.19,"t":"2026-10-21T18:25:00Z","v":1611,"vw":390.404519},{"c":390.83,"h":390.83,"l":390.215,"n":236,"o":390.325,"t":"2026-10-21T18:30:00Z","v":3234,"vw":390.481879},{"c":391.065,"h":391.3,"l":390.85,"n":54,"o":391.3,"t":"2026-10-21T18:35:00Z","v":849,"vw":390.903336},{"c":391.31,"h":391.31,"l":390.78,"n":178,"o":391.06,"t":"2026-10-21T18:40:00Z","v":2848,"vw":391.001606},{"c":391.095,"h":391.195,"l":390.9,"n":151,"o":391.15,"t":"2026-10-21T18:45:00Z","v":1576,"vw":391.113071},{"c":394.045,"h":394.33,"l":391.11,"n":449,"o":391.35,"t":"2026-10-21T18:50:00Z","v":12131,"vw":392.699606},{"c":392.89,"h":394.37,"l":392.89,"n":385,"o":394.37,"t":"2026-10-21T18:55:00Z","v":6564,"vw":393.662972},{"c":393.85,"h":393.945,"l":393.23,"n":337,"o":393.235,"t":"2026-10-21T19:00:00Z","v":5967,"vw":393.639612},{"c":394.18,"h":394.43,"l":393.85,"n":338,"o":393.86,"t":"2026-10-21T19:05:00Z","v":4965,"vw":394.222403},{"c":393.38,"h":394.21,"l":393.38,"n":273,"o":394.18,"t":"2026-10-21T19:10:00Z","v":3882,"vw":393.886442},{"c":393.66,"h":393.79,"l":393.23,"n":278,"o":393.565,"t":"2026-10-21T19:15:00Z","v":8292,"vw":393.559548},{"c":393.32,"h":393.86,"l":393.24,"n":283,"o":393.66,"t":"2026-10-21T19:20:00Z","v":4507,"vw":393.646692},{"c":393.8,"h":393.8,"l":393.12,"n":367,"o":393.32,"t":"2026-10-21T19:25:00Z","v":8331,"vw":393.407384},{"c":393.745,"h":394.03,"l":393.67,"n":402,"o":393.89,"t":"2026-10-21T19:30:00Z","v":11238,"vw":393.818012},{"c":393.66,"h":393.75,"l":393.42,"n":165,"o":393.75,"t":"2026-10-21T19:35:00Z","v":2367,"vw":393.577984},{"c":394.415,"h":394.415,"l":393.6,"n":264,"o":393.6,"t":"2026-10-21T19:40:00Z","v":3396,"vw":393.981995},{"c":394.88,"h":395.26,"l":394.3825,"n":249,"o":394.42,"t":"2026-10-21T19:45:00Z","v":4048,"vw":394.654733},{"c":395.005,"h":395.26,"l":394.86,"n":445,"o":394.99,"t":"2026-10-21T19:50:00Z","v":5419,"vw":395.040407},{"c":394.76,"h":395.33,"l":394.47,"n":1709,"o":395.0025,"t":"2026-10-21T19:55:00Z","v":26608,"vw":394.847633},{"c":394.78,"h":394.78,"l":394.78,"n":65,"o":394.78,"t":"2026-10-21T20:00:00Z","v":47062,"vw":394.78},{"c":393.51,"h":393.51,"l":389,"n":26,"o":393,"t":"2026-10-22T08:45:00Z","v":703,"vw":391.782175},{"c":396.58,"h":396.58,"l":396.58,"n":1,"o":396.58,"t":"2026-10-22T11:30:00Z","v":93,"vw":396.58},{"c":397.67,"h":399.215,"l":396.89,"n":100,"o":396.9,"t":"2026-10-22T13:30:00Z","v":4059,"vw":397.584281},{"c":396.87,"h":397.62,"l":396.67,"n":98,"o":397.45,"t":"2026-10-22T13:35:00Z","v":1560,"vw":397.158602},{"c":397.56,"h":397.79,"l":397.24,"n":75,"o":397.24,"t":"2026-10-22T13:40:00Z","v":974,"vw":397.559569},{"c":398.89,"h":398.895,"l":397.99,"n":134,"o":397.99,"t":"2026-10-22T13:45:00Z","v":1310,"vw":398.620566},{"c":399.8,"h":399.8,"l":398.93,"n":84,"o":399.41,"t":"2026-10-22T13:50:00Z","v":962,"vw":399.156172},{"c":399.1,"h":399.22,"l":398.78,"n":98,"o":398.78,"t":"2026-10-22T13:55:00Z","v":1160,"vw":399.065865},{"c":398.985,"h":399.03,"l":398.53,"n":51,"o":398.53,"t":"2026-10-22T14:00:00Z","v":839,"vw":398.926516},{"c":399.95,"h":400,"l":399.28,"n":124,"o":399.49,"t":"2026-10-22T14:05:00Z","v":2217,"vw":399.849563},{"c":400,"h":400.4118,"l":399.945,"n":173,"o":399.945,"t":"2026-10-22T14:10:00Z","v":5437,"vw":400.029432},{"c":400.77,"h":400.77,"l":400.105,"n":47,"o":400.105,"t":"2026-10-22T14:15:00Z","v":518,"vw":400.630105},{"c":401.1975,"h":401.81,"l":400.67,"n":193,"o":400.83,"t":"2026-10-22T14:20:00Z","v":4948,"vw":401.396547},{"c":401.69,"h":401.95,"l":400.7101,"n":106,"o":400.7101,"t":"2026-10-22T14:25:00Z","v":1815,"vw":401.68375},{"c":400.4,"h":402.23,"l":400.4,"n":179,"o":401.99,"t":"2026-10-22T14:30:00Z","v":3153,"vw":401.532764},{"c":400.87,"h":400.87,"l":400.01,"n":118,"o":400.18,"t":"2026-10-22T14:35:00Z","v":1736,"vw":400.539241},{"c":400.68,"h":400.76,"l":400.09,"n":76,"o":400.45,"t":"2026-10-22T14:40:00Z","v":892,"vw":400.5625},{"c":401.34,"h":401.61,"l":400.655,"n":123,"o":400.655,"t":"2026-10-22T14:45:00Z","v":1748,"vw":401.068655},{"c":401.55,"h":401.625,"l":401.215,"n":97,"o":401.625,"t":"2026-10-22T14:50:00Z","v":1206,"vw":401.394192},{"c":401.99,"h":402,"l":401.59,"n":78,"o":401.61,"t":"2026-10-22T14:55:00Z","v":1518,"vw":401.769423},{"c":402.655,"h":402.655,"l":401.63,"n":233,"o":401.63,"t":"2026-10-22T15:00:00Z","v":5759,"vw":402.018008},{"c":403.23,"h":403.34,"l":402.8,"n":95,"o":402.8,"t":"2026-10-22T15:05:00Z","v":1757,"vw":403.114232},{"c":403.55,"h":403.62,"l":403.45,"n":141,"o":403.45,"t":"2026-10-22T15:10:00Z","v":1454,"vw":403.549343},{"c":403.53,"h":403.735,"l":403.465,"n":80,"o":403.735,"t":"2026-10-22T15:15:00Z","v":1098,"vw":403.61089},{"c":403.19,"h":403.27,"l":403.03,"n":140,"o":403.27,"t":"2026-10-22T15:20:00Z","v":1928,"vw":403.205304},{"c":403.5,"h":403.5,"l":403.19,"n":146,"o":403.19,"t":"2026-10-22T15:25:00Z","v":1680,"vw":403.357797},{"c":403.42,"h":403.775,"l":403.39,"n":170,"o":403.66,"t":"2026-10-22T15:30:00Z","v":3886,"vw":403.635657},{"c":403.82,"h":403.89,"l":403.285,"n":44,"o":403.285,"t":"2026-10-22T15:35:00Z","v":578,"vw":403.795286},{"c":404.08,"h":404.08,"l":403.67,"n":106,"o":403.82,"t":"2026-10-22T15:40:00Z","v":1961,"vw":403.925908},{"c":404.425,"h":404.55,"l":404.36,"n":97,"o":404.55,"t":"2026-10-22T15:45:00Z","v":1753,"vw":404.442624},{"c":404.31,"h":404.79,"l":404.31,"n":120,"o":404.585,"t":"2026-10-22T15:50:00Z","v":1602,"vw":404.526458},{"c":404.155,"h":404.47,"l":404.155,"n":141,"o":404.28,"t":"2026-10-22T15:55:00Z","v":1280,"vw":404.377641},{"c":404.37,"h":404.45,"l":403.96,"n":126,"o":404,"t":"2026-10-22T16:00:00Z","v":1925,"vw":404.231592},{"c":404.53,"h":404.57,"l":404.1193,"n":78,"o":404.37,"t":"2026-10-22T16:05:00Z","v":1204,"vw":404.436466},{"c":404.69,"h":404.7,"l":404.13,"n":165,"o":404.13,"t":"2026-10-22T16:10:00Z","v":3098,"vw":404.417635},{"c":404.825,"h":404.99,"l":404.69,"n":125,"o":404.74,"t":"2026-10-22T16:15:00Z","v":2158,"vw":404.870216},{"c":405.49,"h":405.56,"l":404.905,"n":145,"o":404.905,"t":"2026-10-22T16:20:00Z","v":3103,"vw":405.249637},{"c":405.87,"h":405.91,"l":405.63,"n":203,"o":405.66,"t":"2026-10-22T16:25:00Z","v":5158,"vw":405.829788},{"c":406.465,"h":406.4767,"l":405.85,"n":177,"o":405.85,"t":"2026-10-22T16:30:00Z","v":4207,"vw":406.253069},{"c":406.235,"h":406.35,"l":405.885,"n":194,"o":406.35,"t":"2026-10-22T16:35:00Z","v":2638,"vw":406.158828},{"c":406.425,"h":406.47,"l":406.01,"n":122,"o":406.01,"t":"2026-10-22T16:40:00Z","v":1886,"vw":406.230258},{"c":407.05,"h":407.05,"l":406.35,"n":219,"o":406.54,"t":"2026-10-22T16:45:00Z","v":2949,"vw":406.60789},{"c":406.89,"h":407.33,"l":406.89,"n":157,"o":407.06,"t":"2026-10-22T16:50:00Z","v":2176,"vw":407.129365},{"c":407.18,"h":407.3,"l":407.12,"n":88,"o":407.3,"t":"2026-10-22T16:55:00Z","v":1799,"vw":407.175861},{"c":406.955,"h":407.15,"l":406.9,"n":174,"o":407.15,"t":"2026-10-22T17:00:00Z","v":2324,"vw":407.016231},{"c":407.74,"h":407.74,"l":407.04,"n":134,"o":407.14,"t":"2026-10-22T17:05:00Z","v":1853,"vw":407.302111},{"c":407.32,"h":407.61,"l":407.06,"n":181,"o":407.54,"t":"2026-10-22T17:10:00Z","v":3231,"vw":407.301411},{"c":406.955,"h":407.34,"l":406.76,"n":219,"o":407.34,"t":"2026-10-22T17:15:00Z","v":3120,"vw":407.028125},{"c":406.82,"h":406.97,"l":406.67,"n":168,"o":406.97,"t":"2026-10-22T17:20:00Z","v":2642,"vw":406.814594},{"c":407.15,"h":407.18,"l":406.75,"n":141,"o":406.945,"t":"2026-10-22T17:25:00Z","v":2621,"vw":406.884012},{"c":407.275,"h":407.29,"l":407.165,"n":125,"o":407.185,"t":"2026-10-22T17:30:00Z","v":1479,"vw":407.233272},{"c":406.955,"h":407.23,"l":406.955,"n":189,"o":407.23,"t":"2026-10-22T17:35:00Z","v":3227,"vw":407.066883},{"c":407.405,"h":407.6,"l":407.115,"n":210,"o":407.115,"t":"2026-10-22T17:40:00Z","v":3295,"vw":407.412482},{"c":407.6075,"h":407.635,"l":407.36,"n":206,"o":407.42,"t":"2026-10-22T17:45:00Z","v":3876,"vw":407.513181},{"c":407.035,"h":407.5925,"l":406.9975,"n":315,"o":407.56,"t":"2026-10-22T17:50:00Z","v":6538,"vw":407.35959},{"c":407.545,"h":407.575,"l":407.19,"n":228,"o":407.19,"t":"2026-10-22T17:55:00Z","v":4479,"vw":407.467229},{"c":407.4475,"h":407.82,"l":407.39,"n":219,"o":407.555,"t":"2026-10-22T18:00:00Z","v":4046,"vw":407.59457},{"c":407.3,"h":407.615,"l":407.19,"n":242,"o":407.57,"t":"2026-10-22T18:05:00Z","v":6764,"vw":407.45422},{"c":407.87,"h":407.87,"l":407.265,"n":235,"o":407.3475,"t":"2026-10-22T18:10:00Z","v":5177,"vw":407.554452},{"c":407.81,"h":407.92,"l":407.46,"n":317,"o":407.87,"t":"2026-10-22T18:15:00Z","v":6879,"vw":407.702948},{"c":407.76,"h":407.85,"l":407.52,"n":201,"o":407.85,"t":"2026-10-22T18:20:00Z","v":4761,"vw":407.627047},{"c":407.9,"h":408.11,"l":407.71,"n":270,"o":407.785,"t":"2026-10-22T18:25:00Z","v":5452,"vw":407.883082},{"c":406.96,"h":407.87,"l":406.95,"n":333,"o":407.84,"t":"2026-10-22T18:30:00Z","v":8231,"vw":407.340149},{"c":406.38,"h":406.98,"l":405.95,"n":393,"o":406.95,"t":"2026-10-22T18:35:00Z","v":8745,"vw":406.35047},{"c":405.96,"h":406.46,"l":405.96,"n":171,"o":406.38,"t":"2026-10-22T18:40:00Z","v":2623,"vw":406.128748},{"c":406.405,"h":406.69,"l":405.96,"n":180,"o":405.96,"t":"2026-10-22T18:45:00Z","v":3189,"vw":406.345565},{"c":405.9,"h":406.4,"l":405.74,"n":228,"o":406.4,"t":"2026-10-22T18:50:00Z","v":3323,"vw":406.01916},{"c":406.1175,"h":406.1175,"l":405.8,"n":113,"o":405.8,"t":"2026-10-22T18:55:00Z","v":2526,"vw":405.984562},{"c":406.33,"h":406.74,"l":405.86,"n":172,"o":405.9,"t":"2026-10-22T19:00:00Z","v":3041,"vw":406.243554},{"c":406.725,"h":407.19,"l":406.5826,"n":132,"o":406.73,"t":"2026-10-22T19:05:00Z","v":1586,"vw":406.783272},{"c":406.24,"h":406.56,"l":405.93,"n":194,"o":406.56,"t":"2026-10-22T19:10:00Z","v":2682,"vw":406.235879},{"c":406.85,"h":406.935,"l":406.24,"n":262,"o":406.24,"t":"2026-10-22T19:15:00Z","v":5230,"vw":406.63085},{"c":406.71,"h":406.85,"l":406.705,"n":201,"o":406.84,"t":"2026-10-22T19:20:00Z","v":4088,"vw":406.7584},{"c":406.375,"h":406.74,"l":406.08,"n":291,"o":406.74,"t":"2026-10-22T19:25:00Z","v":6171,"vw":406.493444},{"c":406.52,"h":406.52,"l":405.43,"n":380,"o":406.375,"t":"2026-10-22T19:30:00Z","v":7651,"vw":405.848864},{"c":406.64,"h":406.81,"l":405.95,"n":391,"o":406.52,"t":"2026-10-22T19:35:00Z","v":8091,"vw":406.361654},{"c":406.5,"h":406.97,"l":406.42,"n":361,"o":406.51,"t":"2026-10-22T19:40:00Z","v":6473,"vw":406.710862},{"c":406.34,"h":406.74,"l":406.01,"n":396,"o":406.35,"t":"2026-10-22T19:45:00Z","v":6513,"vw":406.484465},{"c":406.88,"h":407,"l":406.28,"n":598,"o":406.28,"t":"2026-10-22T19:50:00Z","v":9969,"vw":406.712687},{"c":407.51,"h":407.64,"l":406.875,"n":1904,"o":406.88,"t":"2026-10-22T19:55:00Z","v":31533,"vw":407.193707},{"c":407.56,"h":407.56,"l":407.56,"n":65,"o":407.56,"t":"2026-10-22T20:00:00Z","v":65280,"vw":407.56}],"history":[{"c":386.65,"h":389.34,"l":383.13,"n":10863,"o":386.54,"t":"2024-10-21T04:00:00Z","v":238720,"vw":386.583872},{"c":385.35,"h":386.36,"l":378.6037,"n":8911,"o":383.51,"t":"2024-10-22T04:00:00Z","v":270218,"vw":384.350217},{"c":385.66,"h":386.22,"l":381.0018,"n":9061,"o":385.83,"t":"2024-10-23T04:00:00Z","v":222831,"vw":385.02099},{"c":387.1,"h":389.59,"l":384.98,"n":7919,"o":389.3,"t":"2024-10-24T04:00:00Z","v":227582,"vw":386.914165},{"c":379.61,"h":388.5,"l":377.355,"n":10209,"o":388.5,"t":"2024-10-25T04:00:00Z","v":347641,"vw":380.45075},{"c":381.44,"h":386.85,"l":381.22,"n":9304,"o":383.52,"t":"2024-10-28T04:00:00Z","v":250613,"vw":383.169083},{"c":376.76,"h":383.99,"l":376.62,"n":10976,"o":381.38,"t":"2024-10-29T04:00:00Z","v":314683,"vw":378.245371},{"c":380,"h":383.06,"l":375.41,"n":13272,"o":376,"t":"2024-10-30T04:00:00Z","v":385126,"vw":380.80186},{"c":355.61,"h":370.3,"l":352.44,"n":26472,"o":363.05,"t":"2024-10-31T04:00:00Z","v":1032434,"vw":359.595975},{"c":350.97,"h":357.12,"l":350.112,"n":17333,"o":353.68,"t":"2024-11-01T04:00:00Z","v":552538,"vw":352.649253},{"c":347.75,"h":352.74,"l":346.785,"n":15976,"o":351,"t":"2024-11-04T05:00:00Z","v":373103,"vw":348.488427},{"c":354.61,"h":354.81,"l":347.38,"n":16645,"o":347.75,"t":"2024-11-05T05:00:00Z","v":492627,"vw":351.7109},{"c":366.6,"h":372.31,"l":358.99,"n":16370,"o":372.31,"t":"2024-11-06T05:00:00Z","v":414763,"vw":363.938959},{"c":362.05,"h":370,"l":361.21,"n":16237,"o":370,"t":"2024-11-07T05:00:00Z","v":463898,"vw":363.815031},{"c":368.29,"h":370.27,"l":366.21,"n":14448,"o":370.27,"t":"2024-11-08T05:00:00Z","v":408387,"vw":368.328782},{"c":369.42,"h":371.55,"l":366.0301,"n":12585,"o":371.55,"t":"2024-11-11T05:00:00Z","v":525714,"vw":368.96103},{"c":368.71,"h":370.24,"l":366.52,"n":13712,"o":367.29,"t":"2024-11-12T05:00:00Z","v":398036,"vw":368.541923},{"c":370.68,"h":373.085,"l":365.89,"n":10405,"o":367.7,"t":"2024-11-13T05:00:00Z","v":340985,"vw":370.452788},{"c":366.5,"h":370,"l":364.61,"n":11590,"o":368.16,"t":"2024-11-14T05:00:00Z","v":350193,"vw":366.938604},{"c":371.33,"h":372.52,"l":367.36,"n":12110,"o":368.48,"t":"2024-11-15T05:00:00Z","v":355523,"vw":370.012062},{"c":373.33,"h":373.45,"l":366.72,"n":9945,"o":366.72,"t":"2024-11-18T05:00:00Z","v":234442,"vw":372.289298},{"c":370.44,"h":371.825,"l":367,"n":11033,"o":368.01,"t":"2024-11-19T05:00:00Z","v":320195,"vw":370.199848},{"c":376.87,"h":377.49,"l":370.11,"n":12629,"o":371.45,"t":"2024-11-20T05:00:00Z","v":418745,"vw":375.222459},{"c":385.15,"h":388.2,"l":375.8301,"n":15906,"o":379.54,"t":"2024-11-21T05:00:00Z","v":446049,"vw":384.783159},{"c":389,"h":390.92,"l":386.38,"n":15115,"o":386.38,"t":"2024-11-22T05:00:00Z","v":519602,"vw":389.035246},{"c":390.1,"h":392.7775,"l":387.16,"n":26666,"o":391.66,"t":"2024-11-25T05:00:00Z","v":1768614,"vw":390.115824},{"c":387.5,"h":390.61,"l":383.925,"n":13767,"o":386.72,"t":"2024-11-26T05:00:00Z","v":398032,"vw":387.472363},{"c":389,"h":392.11,"l":386.535,"n":12193,"o":386.98,"t":"2024-11-27T05:00:00Z","v":330936,"vw":389.056228},{"c":387.56,"h":391.98,"l":387.29,"n":6270,"o":389.31,"t":"2024-11-29T05:00:00Z","v":264896,"vw":388.222778},{"c":383.73,"h":388.19,"l":382.77,"n":15536,"o":388.19,"t":"2024-12-02T05:00:00Z","v":379630,"vw":384.373318},{"c":385.21,"h":388.48,"l":381.5,"n":15403,"o":384.1,"t":"2024-12-03T05:00:00Z","v":579064,"vw":385.952128},{"c":378.77,"h":386.05,"l":377.86,"n":11916,"o":386.05,"t":"2024-12-04T05:00:00Z","v":340822,"vw":379.702427},{"c":374.71,"h":380.26,"l":374.57,"n":12727,"o":380.26,"t":"2024-12-05T05:00:00Z","v":404466,"vw":375.990667},{"c":371.4,"h":374.99,"l":368.68,"n":9773,"o":373.88,"t":"2024-12-06T05:00:00Z","v":257828,"vw":370.940719},{"c":368.17,"h":375.25,"l":367.64,"n":11748,"o":369.68,"t":"2024-12-09T05:00:00Z","v":364239,"vw":369.744731},{"c":362.45,"h":367.34,"l":357.42,"n":14151,"o":367.04,"t":"2024-12-10T05:00:00Z","v":325210,"vw":362.505761},{"c":362.35,"h":363.048,"l":359.02,"n":10288,"o":362.88,"t":"2024-12-11T05:00:00Z","v":328272,"vw":361.88347},{"c":362.62,"h":367.63,"l":361.44,"n":11435,"o":365.43,"t":"2024-12-12T05:00:00Z","v":298390,"vw":363.568363},{"c":362.81,"h":365.49,"l":361.96,"n":9238,"o":365.49,"t":"2024-12-13T05:00:00Z","v":288939,"vw":363.30795},{"c":357.77,"h":365.1,"l":356.99,"n":12192,"o":365.1,"t":"2024-12-16T05:00:00Z","v":348637,"vw":358.990488},{"c":355.06,"h":356.13,"l":352.405,"n":13381,"o":354.62,"t":"2024-12-17T05:00:00Z","v":379833,"vw":354.654308},{"c":348.33,"h":359.44,"l":348.12,"n":16704,"o":355.24,"t":"2024-12-18T05:00:00Z","v":505348,"vw":352.64867},{"c":349.36,"h":351.9821,"l":347.75,"n":14688,"o":347.88,"t":"2024-12-19T05:00:00Z","v":410684,"vw":349.802396},{"c":356.64,"h":359.69,"l":346.09,"n":13549,"o":346.48,"t":"2024-12-20T05:00:00Z","v":772247,"vw":355.848362},{"c":359.35,"h":359.74,"l":353.71,"n":11794,"o":353.75,"t":"2024-12-23T05:00:00Z","v":301351,"vw":358.083245},{"c":362.38,"h":362.38,"l":357.8463,"n":3726,"o":359.3,"t":"2024-12-24T05:00:00Z","v":84496,"vw":361.282301},{"c":362.13,"h":363.51,"l":360.12,"n":6962,"o":361.87,"t":"2024-12-26T05:00:00Z","v":145980,"vw":362.117442},{"c":359.95,"h":362.96,"l":358.3438,"n":8187,"o":359.27,"t":"2024-12-27T05:00:00Z","v":191190,"vw":359.956068},{"c":359.68,"h":360.93,"l":355.41,"n":8875,"o":359.1,"t":"2024-12-30T05:00:00Z","v":206574,"vw":359.336856},{"c":362.46,"h":363.66,"l":360.435,"n":10658,"o":361.53,"t":"2024-12-31T05:00:00Z","v":274604,"vw":362.278291},{"c":363.33,"h":366.98,"l":359.56,"n":11380,"o":365.17,"t":"2025-01-02T05:00:00Z","v":321388,"vw":362.587349},{"c":365.14,"h":365.7846,"l":360.55,"n":9304,"o":365,"t":"2025-01-03T05:00:00Z","v":292635,"vw":364.75806},{"c":361.67,"h":370.58,"l":361.05,"n":12544,"o":365,"t":"2025-01-06T05:00:00Z","v":354447,"vw":363.92221},{"c":371.02,"h":373.05,"l":362.75,"n":13039,"o":363,"t":"2025-01-07T05:00:00Z","v":318533,"vw":369.652058},{"c":368.43,"h":369.1845,"l":361.5,"n":11565,"o":367.21,"t":"2025-01-08T05:00:00Z","v":354878,"vw":366.819905},{"c":353.52,"h":365.355,"l":353.31,"n":19547,"o":362.48,"t":"2025-01-10T05:00:00Z","v":612080,"vw":356.479755},{"c":351.69,"h":356.6817,"l":350.95,"n":11883,"o":353.55,"t":"2025-01-13T05:00:00Z","v":296574,"vw":352.422314},{"c":358.34,"h":358.8,"l":349.15,"n":12279,"o":350,"t":"2025-01-14T05:00:00Z","v":316821,"vw":356.362615},{"c":357.89,"h":363.23,"l":355.95,"n":12242,"o":363.23,"t":"2025-01-15T05:00:00Z","v":319416,"vw":358.128499},{"c":360.24,"h":363.08,"l":358.01,"n":13639,"o":358.52,"t":"2025-01-16T05:00:00Z","v":323604,"vw":360.662072},{"c":362.17,"h":365.85,"l":360.2265,"n":11052,"o":362.65,"t":"2025-01-17T05:00:00Z","v":370657,"vw":363.098942},{"c":364.33,"h":369.73,"l":362.44,"n":13981,"o":363.12,"t":"2025-01-21T05:00:00Z","v":408360,"vw":365.350844},{"c":363.71,"h":367.35,"l":362.77,"n":11084,"o":365.05,"t":"2025-01-22T05:00:00Z","v":321753,"vw":364.689022},{"c":363.25,"h":366.6299,"l":361.54,"n":11954,"o":364.11,"t":"2025-01-23T05:00:00Z","v":396343,"vw":363.811397},{"c":365.14,"h":368,"l":363.88,"n":8832,"o":363.88,"t":"2025-01-24T05:00:00Z","v":282884,"vw":365.465401},{"c":373,"h":373.23,"l":367.66,"n":13007,"o":368.17,"t":"2025-01-27T05:00:00Z","v":344990,"vw":371.643324},{"c":367.47,"h":372,"l":361.25,"n":18132,"o":369.27,"t":"2025-01-28T05:00:00Z","v":694404,"vw":367.173114},{"c":351.51,"h":365.735,"l":351.35,"n":20383,"o":362.54,"t":"2025-01-29T05:00:00Z","v":829700,"vw":357.342595},{"c":352.09,"h":357.23,"l":348.66,"n":17381,"o":348.66,"t":"2025-01-30T05:00:00Z","v":536847,"vw":353.557034},{"c":347.51,"h":352,"l":345.86,"n":18495,"o":347.55,"t":"2025-01-31T05:00:00Z","v":560271,"vw":347.734053},{"c":345.27,"h":348,"l":341,"n":17851,"o":344.29,"t":"2025-02-03T05:00:00Z","v":588737,"vw":345.634615},{"c":341.72,"h":351.34,"l":336.495,"n":21391,"o":340.9,"t":"2025-02-04T05:00:00Z","v":766574,"vw":344.141546},{"c":339.82,"h":342.6302,"l":335.34,"n":18986,"o":340.44,"t":"2025-02-05T05:00:00Z","v":653350,"vw":338.734954},{"c":336.3,"h":343.32,"l":335.95,"n":13698,"o":341,"t":"2025-02-06T05:00:00Z","v":400049,"vw":338.026525},{"c":338.03,"h":340.14,"l":333.05,"n":18056,"o":336.49,"t":"2025-02-07T05:00:00Z","v":557126,"vw":337.626122},{"c":333.47,"h":340.79,"l":333.27,"n":14219,"o":338.11,"t":"2025-02-10T05:00:00Z","v":447333,"vw":334.465981},{"c":335.63,"h":339.09,"l":327.37,"n":15532,"o":333.49,"t":"2025-02-11T05:00:00Z","v":468800,"vw":334.916127},{"c":331.58,"h":335.65,"l":330.61,"n":12084,"o":334.81,"t":"2025-02-12T05:00:00Z","v":372793,"vw":332.387495},{"c":335.41,"h":335.86,"l":330.3107,"n":9932,"o":332.31,"t":"2025-02-13T05:00:00Z","v":273601,"vw":333.892091},{"c":332.69,"h":335.4,"l":331.62,"n":12226,"o":335.15,"t":"2025-02-14T05:00:00Z","v":398901,"vw":333.17889},{"c":338.18,"h":339.19,"l":333.46,"n":15320,"o":334.1,"t":"2025-02-18T05:00:00Z","v":419004,"vw":337.659146},{"c":336.29,"h":338.44,"l":331.06,"n":13977,"o":337.49,"t":"2025-02-19T05:00:00Z","v":394810,"vw":335.554298},{"c":338.21,"h":339.155,"l":334.08,"n":13584,"o":335.71,"t":"2025-02-20T05:00:00Z","v":414201,"vw":337.167941},{"c":337.14,"h":341.3,"l":335.12,"n":13412,"o":338.63,"t":"2025-02-21T05:00:00Z","v":407838,"vw":337.520645},{"c":340.92,"h":342.31,"l":338.495,"n":14059,"o":338.7,"t":"2025-02-24T05:00:00Z","v":398710,"vw":340.744305},{"c":343.2,"h":346.314,"l":341.89,"n":14108,"o":341.89,"t":"2025-02-25T05:00:00Z","v":405992,"vw":343.813178},{"c":343.58,"h":346.58,"l":342.37,"n":12143,"o":343.07,"t":"2025-02-26T05:00:00Z","v":328781,"vw":343.804073},{"c":347.41,"h":349.68,"l":344.78,"n":11882,"o":344.78,"t":"2025-02-27T05:00:00Z","v":331017,"vw":347.628412},{"c":353.22,"h":353.69,"l":348.5,"n":12391,"o":349.52,"t":"2025-02-28T05:00:00Z","v":503690,"vw":352.103541},{"c":356.1,"h":358.06,"l":352.39,"n":16386,"o":355.73,"t":"2025-03-03T05:00:00Z","v":432587,"vw":355.982989},{"c":355.37,"h":361.94,"l":353.67,"n":19033,"o":355.74,"t":"2025-03-04T05:00:00Z","v":541818,"vw":357.216369},{"c":358.64,"h":361.705,"l":352.6946,"n":15850,"o":356.32,"t":"2025-03-05T05:00:00Z","v":580987,"vw":357.657813},{"c":363.54,"h":364.33,"l":354.23,"n":13758,"o":356.51,"t":"2025-03-06T05:00:00Z","v":424581,"vw":361.703525},{"c":363.76,"h":366.77,"l":361.57,"n":14511,"o":362.35,"t":"2025-03-07T05:00:00Z","v":359689,"vw":363.933071},{"c":357.2,"h":364.72,"l":351.76,"n":18539,"o":355,"t":"2025-03-10T04:00:00Z","v":568225,"vw":359.436425},{"c":354.19,"h":358.57,"l":351.705,"n":17021,"o":358.57,"t":"2025-03-11T04:00:00Z","v":489917,"vw":354.32949},{"c":347.75,"h":354.46,"l":345.43,"n":14389,"o":354.46,"t":"2025-03-12T04:00:00Z","v":414509,"vw":348.615876},{"c":349.59,"h":354.425,"l":347.89,"n":15688,"o":349.19,"t":"2025-03-13T04:00:00Z","v":430585,"vw":350.072782},{"c":358.66,"h":359.62,"l":351.106,"n":12225,"o":351.66,"t":"2025-03-14T04:00:00Z","v":353264,"vw":357.496946},{"c":365.06,"h":368.96,"l":356.445,"n":17669,"o":356.59,"t":"2025-03-17T04:00:00Z","v":528005,"vw":365.776025},{"c":359.62,"h":367.37,"l":359.13,"n":12313,"o":365.57,"t":"2025-03-18T04:00:00Z","v":340873,"vw":360.874721},{"c":356.22,"h":360.785,"l":355.585,"n":15161,"o":357.85,"t":"2025-03-19T04:00:00Z","v":467228,"vw":357.042089},{"c":354.8,"h":358.09,"l":354.48,"n":12729,"o":355.57,"t":"2025-03-20T04:00:00Z","v":405583,"vw":355.147322},{"c":352.42,"h":356.25,"l":352.18,"n":13346,"o":353.19,"t":"2025-03-21T04:00:00Z","v":1348612,"vw":352.652528},{"c":359.13,"h":360.44,"l":352.42,"n":10741,"o":354.96,"t":"2025-03-24T04:00:00Z","v":463767,"vw":358.264819},{"c":362.25,"h":363.795,"l":357.83,"n":10935,"o":361.01,"t":"2025-03-25T04:00:00Z","v":300572,"vw":362.266433},{"c":366.16,"h":369.01,"l":363.895,"n":10006,"o":364.07,"t":"2025-03-26T04:00:00Z","v":206720,"vw":366.055472},{"c":367.51,"h":368.94,"l":362.48,"n":11915,"o":367.97,"t":"2025-03-27T04:00:00Z","v":268330,"vw":366.657004},{"c":361.99,"h":370.205,"l":360.455,"n":10591,"o":368.56,"t":"2025-03-28T04:00:00Z","v":253509,"vw":362.313222},{"c":363.33,"h":366.46,"l":358.68,"n":12406,"o":362.7,"t":"2025-03-31T04:00:00Z","v":324862,"vw":363.375088},{"c":365.41,"h":367.23,"l":360.87,"n":9931,"o":364.28,"t":"2025-04-01T04:00:00Z","v":243479,"vw":364.579185},{"c":365.34,"h":365.585,"l":361.28,"n":8371,"o":363.96,"t":"2025-04-02T04:00:00Z","v":199061,"vw":364.548354},{"c":361.76,"h":363.61,"l":357.5,"n":12111,"o":360.1,"t":"2025-04-03T04:00:00Z","v":337532,"vw":361.79775},{"c":337.02,"h":356.9401,"l":335.18,"n":23632,"o":353.77,"t":"2025-04-04T04:00:00Z","v":682856,"vw":340.767457},{"c":326.44,"h":336.595,"l":320,"n":23036,"o":329.16,"t":"2025-04-07T04:00:00Z","v":602022,"vw":327.28037},{"c":332.04,"h":345.85,"l":327.52,"n":19730,"o":337.46,"t":"2025-04-08T04:00:00Z","v":406269,"vw":335.183293},{"c":348.38,"h":350.05,"l":324.275,"n":16495,"o":326.66,"t":"2025-04-09T04:00:00Z","v":387231,"vw":340.959054},{"c":341.4,"h":346.74,"l":335.1687,"n":14443,"o":345.95,"t":"2025-04-10T04:00:00Z","v":361934,"vw":341.604477},{"c":349.54,"h":351.28,"l":337.17,"n":15926,"o":347.07,"t":"2025-04-11T04:00:00Z","v":383665,"vw":348.310927},{"c":353.02,"h":359.03,"l":351.78,"n":12781,"o":354.4,"t":"2025-04-14T04:00:00Z","v":337123,"vw":353.890684},{"c":349.85,"h":354.9899,"l":344.91,"n":10668,"o":344.91,"t":"2025-04-15T04:00:00Z","v":292740,"vw":350.392921},{"c":347.6,"h":354.5,"l":347.1,"n":13586,"o":351.75,"t":"2025-04-16T04:00:00Z","v":344246,"vw":349.225615},{"c":349.93,"h":352.035,"l":346.58,"n":11713,"o":349.08,"t":"2025-04-17T04:00:00Z","v":355874,"vw":349.923924},{"c":342.87,"h":349.263,"l":340.36,"n":10819,"o":348.85,"t":"2025-04-21T04:00:00Z","v":318848,"vw":343.140566},{"c":357.2,"h":358,"l":347.28,"n":11638,"o":348.04,"t":"2025-04-22T04:00:00Z","v":305298,"vw":354.914304},{"c":356.2,"h":359.745,"l":353.94,"n":11666,"o":357.65,"t":"2025-04-23T04:00:00Z","v":393670,"vw":356.460841},{"c":355.19,"h":356.49,"l":350.3352,"n":12369,"o":353.49,"t":"2025-04-24T04:00:00Z","v":357496,"vw":354.635243},{"c":353.15,"h":357.42,"l":348.01,"n":11341,"o":355.07,"t":"2025-04-25T04:00:00Z","v":256098,"vw":352.691909},{"c":355.03,"h":356.79,"l":352.82,"n":12368,"o":353.15,"t":"2025-04-28T04:00:00Z","v":354674,"vw":354.968491},{"c":359.29,"h":359.92,"l":354.43,"n":12197,"o":355.77,"t":"2025-04-29T04:00:00Z","v":379638,"vw":357.85335},{"c":358.83,"h":359.94,"l":351.26,"n":14347,"o":359.94,"t":"2025-04-30T04:00:00Z","v":386798,"vw":357.039948},{"c":337.38,"h":350.88,"l":325,"n":20060,"o":325,"t":"2025-05-01T04:00:00Z","v":644990,"vw":340.920701},{"c":348.39,"h":349.795,"l":340.28,"n":16867,"o":342,"t":"2025-05-02T04:00:00Z","v":366842,"vw":347.465959},{"c":347.36,"h":349.78,"l":344.28,"n":14249,"o":346.83,"t":"2025-05-05T04:00:00Z","v":402850,"vw":347.92388},{"c":344.61,"h":350.475,"l":344.55,"n":17406,"o":346.86,"t":"2025-05-06T04:00:00Z","v":410806,"vw":346.044856},{"c":342.05,"h":347.7,"l":339.89,"n":18396,"o":345.4,"t":"2025-05-07T04:00:00Z","v":572069,"vw":342.554316},{"c":347.21,"h":351.95,"l":342.31,"n":17182,"o":343.85,"t":"2025-05-08T04:00:00Z","v":544778,"vw":346.918981},{"c":348.04,"h":349.93,"l":346.59,"n":12668,"o":349.15,"t":"2025-05-09T04:00:00Z","v":325168,"vw":348.101333},{"c":347.8,"h":354.76,"l":342.65,"n":18777,"o":350.55,"t":"2025-05-12T04:00:00Z","v":529714,"vw":346.475507},{"c":346.15,"h":350.835,"l":345.99,"n":13042,"o":346.81,"t":"2025-05-13T04:00:00Z","v":419550,"vw":347.703817},{"c":341,"h":347.435,"l":340.89,"n":18276,"o":346.74,"t":"2025-05-14T04:00:00Z","v":567952,"vw":342.520857},{"c":343.89,"h":344.7348,"l":339.96,"n":18066,"o":342.07,"t":"2025-05-15T04:00:00Z","v":649822,"vw":342.938007},{"c":348.08,"h":349.69,"l":343.005,"n":13072,"o":343.91,"t":"2025-05-16T04:00:00Z","v":417176,"vw":347.389297},{"c":347.57,"h":349.21,"l":346.2,"n":11689,"o":348.2,"t":"2025-05-19T04:00:00Z","v":280222,"vw":347.689242},{"c":347.51,"h":349.33,"l":346.37,"n":12260,"o":348.48,"t":"2025-05-20T04:00:00Z","v":536527,"vw":347.656262},{"c":340.53,"h":347.795,"l":339.58,"n":15877,"o":347.27,"t":"2025-05-21T04:00:00Z","v":483963,"vw":341.455983},{"c":336.3,"h":340.01,"l":335.53,"n":13058,"o":340,"t":"2025-05-22T04:00:00Z","v":386807,"vw":337.016615},{"c":335.94,"h":337.415,"l":331.34,"n":13625,"o":335.05,"t":"2025-05-23T04:00:00Z","v":421507,"vw":335.552691},{"c":343.76,"h":343.81,"l":335.97,"n":12533,"o":338.85,"t":"2025-05-27T04:00:00Z","v":356475,"vw":342.545505},{"c":335.59,"h":342.4,"l":335.17,"n":10904,"o":340.97,"t":"2025-05-28T04:00:00Z","v":423905,"vw":338.471805},{"c":346.35,"h":346.35,"l":336,"n":17681,"o":336.86,"t":"2025-05-29T04:00:00Z","v":582031,"vw":342.621177},{"c":347.19,"h":349.27,"l":343.03,"n":13076,"o":344.45,"t":"2025-05-30T04:00:00Z","v":630817,"vw":347.310044},{"c":351.74,"h":351.84,"l":343.54,"n":12320,"o":343.96,"t":"2025-06-02T04:00:00Z","v":296018,"vw":350.343142},{"c":351.22,"h":353,"l":345.625,"n":12162,"o":350.88,"t":"2025-06-03T04:00:00Z","v":379653,"vw":350.953626},{"c":344.78,"h":351.435,"l":344.5201,"n":13476,"o":350.44,"t":"2025-06-04T04:00:00Z","v":326391,"vw":346.091036},{"c":343.82,"h":346.27,"l":338.51,"n":11964,"o":346.27,"t":"2025-06-05T04:00:00Z","v":343752,"vw":343.238373},{"c":346.18,"h":348.62,"l":344.165,"n":8658,"o":348.62,"t":"2025-06-06T04:00:00Z","v":186081,"vw":346.105272},{"c":340.62,"h":346.975,"l":332.52,"n":11750,"o":346.2,"t":"2025-06-09T04:00:00Z","v":365131,"vw":338.732766},{"c":336.29,"h":339.91,"l":335,"n":11973,"o":339.85,"t":"2025-06-10T04:00:00Z","v":303521,"vw":337.145323},{"c":335.3,"h":338.165,"l":334,"n":11648,"o":337.97,"t":"2025-06-11T04:00:00Z","v":284858,"vw":335.693026},{"c":339.82,"h":339.87,"l":333.51,"n":10810,"o":333.51,"t":"2025-06-12T04:00:00Z","v":311298,"vw":338.568039},{"c":334.61,"h":338.05,"l":333.725,"n":14932,"o":334.62,"t":"2025-06-13T04:00:00Z","v":430435,"vw":335.172468},{"c":339.13,"h":340.585,"l":335.61,"n":13499,"o":337.39,"t":"2025-06-16T04:00:00Z","v":328074,"vw":339.048708},{"c":333.02,"h":338.015,"l":330.16,"n":13125,"o":337.83,"t":"2025-06-17T04:00:00Z","v":525116,"vw":333.109855},{"c":332.9,"h":335.34,"l":331.17,"n":12354,"o":332.19,"t":"2025-06-18T04:00:00Z","v":486639,"vw":332.955692},{"c":337.3,"h":340,"l":334,"n":13374,"o":334.02,"t":"2025-06-20T04:00:00Z","v":1196868,"vw":337.184493},{"c":341.82,"h":342.6,"l":337.25,"n":9864,"o":338.09,"t":"2025-06-23T04:00:00Z","v":399439,"vw":341.421927},{"c":340.83,"h":343.415,"l":338.91,"n":9881,"o":342.13,"t":"2025-06-24T04:00:00Z","v":484231,"vw":341.034042},{"c":336.44,"h":339.565,"l":334.48,"n":10703,"o":339.49,"t":"2025-06-25T04:00:00Z","v":273341,"vw":336.504439},{"c":339.41,"h":343.23,"l":336.2857,"n":10112,"o":337.56,"t":"2025-06-26T04:00:00Z","v":216071,"vw":339.13493},{"c":336.78,"h":341,"l":335.11,"n":10659,"o":337.32,"t":"2025-06-27T04:00:00Z","v":499493,"vw":337.024222},{"c":339.85,"h":341.11,"l":335,"n":11737,"o":337.04,"t":"2025-06-30T04:00:00Z","v":387505,"vw":339.25743},{"c":340.87,"h":342.41,"l":337.075,"n":15533,"o":340.11,"t":"2025-07-01T04:00:00Z","v":554276,"vw":340.569891},{"c":334.03,"h":340.95,"l":330.19,"n":17222,"o":340.95,"t":"2025-07-02T04:00:00Z","v":473274,"vw":333.507661},{"c":337.48,"h":338.08,"l":333.9,"n":8016,"o":335.54,"t":"2025-07-03T04:00:00Z","v":295283,"vw":336.939765},{"c":334.06,"h":339,"l":332.225,"n":11118,"o":338.24,"t":"2025-07-07T04:00:00Z","v":243605,"vw":334.391459},{"c":341.42,"h":342.79,"l":330,"n":16042,"o":332.84,"t":"2025-07-08T04:00:00Z","v":520463,"vw":340.837467},{"c":340.19,"h":345,"l":339.54,"n":10377,"o":344.14,"t":"2025-07-09T04:00:00Z","v":282830,"vw":341.042939},{"c":340.45,"h":341,"l":337.89,"n":11062,"o":338.75,"t":"2025-07-10T04:00:00Z","v":300720,"vw":340.019661},{"c":339.35,"h":340.74,"l":336.71,"n":10902,"o":337.5,"t":"2025-07-11T04:00:00Z","v":294103,"vw":339.022671},{"c":341.05,"h":342.895,"l":337.32,"n":11877,"o":338,"t":"2025-07-14T04:00:00Z","v":334716,"vw":341.008672},{"c":330.27,"h":340.95,"l":330.23,"n":13057,"o":339.37,"t":"2025-07-15T04:00:00Z","v":324964,"vw":332.695031},{"c":331.91,"h":334.7494,"l":328.76,"n":11048,"o":331.53,"t":"2025-07-16T04:00:00Z","v":298759,"vw":331.596489},{"c":334,"h":334.3,"l":329.5018,"n":10450,"o":330.35,"t":"2025-07-17T04:00:00Z","v":211130,"vw":332.794197},{"c":333.07,"h":335.43,"l":332.48,"n":8313,"o":334.36,"t":"2025-07-18T04:00:00Z","v":269574,"vw":333.34147},{"c":329.97,"h":334.21,"l":329.68,"n":11400,"o":332.58,"t":"2025-07-21T04:00:00Z","v":313558,"vw":331.336667},{"c":337.02,"h":338,"l":330.95,"n":9716,"o":331.75,"t":"2025-07-22T04:00:00Z","v":312670,"vw":336.618071},{"c":335.87,"h":339.72,"l":333.57,"n":9409,"o":339.37,"t":"2025-07-23T04:00:00Z","v":210551,"vw":335.73467},{"c":331.89,"h":337.3,"l":331.65,"n":8981,"o":333.1,"t":"2025-07-24T04:00:00Z","v":238067,"vw":332.450631},{"c":336.86,"h":336.98,"l":331.74,"n":8719,"o":332.07,"t":"2025-07-25T04:00:00Z","v":189705,"vw":335.636234},{"c":331.35,"h":337.3,"l":330.51,"n":9007,"o":335.38,"t":"2025-07-28T04:00:00Z","v":198377,"vw":331.761823},{"c":332.28,"h":335.69,"l":330.51,"n":9807,"o":333.87,"t":"2025-07-29T04:00:00Z","v":271533,"vw":332.752212},{"c":332.56,"h":335.53,"l":328.429,"n":19047,"o":330.51,"t":"2025-07-30T04:00:00Z","v":575414,"vw":332.801182},{"c":335.8,"h":350.8697,"l":335.13,"n":21402,"o":341.12,"t":"2025-07-31T04:00:00Z","v":702482,"vw":340.112534},{"c":331.34,"h":341.96,"l":327.99,"n":14392,"o":334.8,"t":"2025-08-01T04:00:00Z","v":318747,"vw":331.173543},{"c":326.04,"h":333.395,"l":325,"n":15772,"o":332.36,"t":"2025-08-04T04:00:00Z","v":506209,"vw":327.44305},{"c":327.92,"h":330.54,"l":325.15,"n":11940,"o":328.9,"t":"2025-08-05T04:00:00Z","v":420453,"vw":328.106656},{"c":328.49,"h":331.795,"l":325.73,"n":10470,"o":330.14,"t":"2025-08-06T04:00:00Z","v":326923,"vw":328.938014},{"c":328.15,"h":330.12,"l":325.6313,"n":10649,"o":329.34,"t":"2025-08-07T04:00:00Z","v":262992,"vw":328.078051},{"c":329.8,"h":332.56,"l":328.295,"n":9127,"o":330,"t":"2025-08-08T04:00:00Z","v":245615,"vw":329.651974},{"c":330.4,"h":330.62,"l":328.36,"n":10866,"o":329.5,"t":"2025-08-11T04:00:00Z","v":227571,"vw":330.005082},{"c":328.21,"h":332.225,"l":326.485,"n":10700,"o":331.69,"t":"2025-08-12T04:00:00Z","v":281131,"vw":328.791955},{"c":336.76,"h":336.95,"l":328.54,"n":13015,"o":328.54,"t":"2025-08-13T04:00:00Z","v":314283,"vw":335.68576},{"c":337.12,"h":337.87,"l":334.68,"n":8993,"o":336.01,"t":"2025-08-14T04:00:00Z","v":260821,"vw":336.568685},{"c":331.84,"h":338.75,"l":330.87,"n":9469,"o":338.59,"t":"2025-08-15T04:00:00Z","v":355989,"vw":332.7138},{"c":331.97,"h":333.6899,"l":330,"n":7609,"o":330.91,"t":"2025-08-18T04:00:00Z","v":176393,"vw":331.974291},{"c":337.79,"h":338.08,"l":332.62,"n":7667,"o":333.28,"t":"2025-08-19T04:00:00Z","v":193011,"vw":337.120571},{"c":343.52,"h":344.6,"l":338.27,"n":11322,"o":338.27,"t":"2025-08-20T04:00:00Z","v":305195,"vw":343.140212},{"c":348.06,"h":349.24,"l":344,"n":12510,"o":344,"t":"2025-08-21T04:00:00Z","v":384958,"vw":347.815765},{"c":343.94,"h":352.755,"l":343.23,"n":9369,"o":350.88,"t":"2025-08-22T04:00:00Z","v":260302,"vw":345.507611},{"c":341.32,"h":343.505,"l":340.355,"n":7901,"o":342.7,"t":"2025-08-25T04:00:00Z","v":202524,"vw":341.342283},{"c":338.72,"h":341.61,"l":337.81,"n":8753,"o":340.22,"t":"2025-08-26T04:00:00Z","v":278661,"vw":338.941493},{"c":343.34,"h":345.748,"l":337.525,"n":10904,"o":339.31,"t":"2025-08-27T04:00:00Z","v":252107,"vw":343.55624},{"c":339.88,"h":344.0227,"l":338.51,"n":10988,"o":342.71,"t":"2025-08-28T04:00:00Z","v":224643,"vw":339.783474},{"c":341.88,"h":344.81,"l":341.31,"n":8128,"o":341.31,"t":"2025-08-29T04:00:00Z","v":220899,"vw":342.344201},{"c":345.35,"h":346,"l":339.93,"n":14480,"o":341.52,"t":"2025-09-02T04:00:00Z","v":445446,"vw":344.425195},{"c":348.53,"h":349.74,"l":341.1,"n":19002,"o":342,"t":"2025-09-03T04:00:00Z","v":507950,"vw":347.063044},{"c":345.26,"h":351.755,"l":344.93,"n":12222,"o":350,"t":"2025-09-04T04:00:00Z","v":341569,"vw":346.618172},{"c":340,"h":345.265,"l":339.39,"n":8371,"o":343.6,"t":"2025-09-05T04:00:00Z","v":195439,"vw":340.504061},{"c":339.58,"h":340.295,"l":334.65,"n":12127,"o":338.79,"t":"2025-09-08T04:00:00Z","v":298620,"vw":338.697402},{"c":340.61,"h":341.82,"l":338.85,"n":11741,"o":339.76,"t":"2025-09-09T04:00:00Z","v":332388,"vw":340.542116},{"c":340.03,"h":341.3,"l":335.895,"n":11257,"o":338.94,"t":"2025-09-10T04:00:00Z","v":273997,"vw":339.240445},{"c":348.44,"h":349.15,"l":338.5,"n":11165,"o":340.93,"t":"2025-09-11T04:00:00Z","v":320437,"vw":346.414381},{"c":349.37,"h":352.45,"l":347.66,"n":14148,"o":349.51,"t":"2025-09-12T04:00:00Z","v":487609,"vw":350.13299},{"c":339.84,"h":353.4699,"l":339.61,"n":14557,"o":348.5,"t":"2025-09-15T04:00:00Z","v":317776,"vw":342.672796},{"c":330.63,"h":336.855,"l":327.35,"n":15486,"o":334.77,"t":"2025-09-16T04:00:00Z","v":386384,"vw":330.563081},{"c":333.65,"h":338.77,"l":330,"n":13720,"o":331.28,"t":"2025-09-17T04:00:00Z","v":396961,"vw":334.591811},{"c":334.75,"h":336.154,"l":332.5,"n":13444,"o":333.03,"t":"2025-09-18T04:00:00Z","v":332183,"vw":334.771752},{"c":335.38,"h":337.01,"l":332.27,"n":10378,"o":335.76,"t":"2025-09-19T04:00:00Z","v":1062746,"vw":335.323267},{"c":334.83,"h":336.075,"l":332.65,"n":11749,"o":333,"t":"2025-09-22T04:00:00Z","v":295549,"vw":334.725894},{"c":337.93,"h":340.32,"l":334.6826,"n":10070,"o":336.72,"t":"2025-09-23T04:00:00Z","v":302255,"vw":338.134374},{"c":345.54,"h":346.72,"l":333.89,"n":14083,"o":337.87,"t":"2025-09-24T04:00:00Z","v":428187,"vw":344.794582},{"c":345.21,"h":349.15,"l":341.945,"n":13096,"o":344.7,"t":"2025-09-25T04:00:00Z","v":409910,"vw":345.099491},{"c":349.11,"h":351.95,"l":343.97,"n":12142,"o":347.56,"t":"2025-09-26T04:00:00Z","v":359906,"vw":349.204266},{"c":345.49,"h":348.86,"l":343.285,"n":11284,"o":348.86,"t":"2025-09-29T04:00:00Z","v":346835,"vw":345.447719},{"c":350.23,"h":350.947,"l":344.5,"n":9654,"o":345.73,"t":"2025-09-30T04:00:00Z","v":234339,"vw":349.46802},{"c":353.53,"h":356.29,"l":348.3,"n":9475,"o":351.35,"t":"2025-10-01T04:00:00Z","v":230861,"vw":353.081785},{"c":351.05,"h":355.05,"l":348.6301,"n":10058,"o":350.06,"t":"2025-10-02T04:00:00Z","v":196701,"vw":351.199431},{"c":356.85,"h":358.95,"l":350.44,"n":9080,"o":350.44,"t":"2025-10-03T04:00:00Z","v":247538,"vw":356.891897},{"c":361.56,"h":364.61,"l":358.87,"n":10836,"o":360,"t":"2025-10-06T04:00:00Z","v":252534,"vw":361.495309},{"c":364.86,"h":368.065,"l":361.88,"n":9683,"o":364.39,"t":"2025-10-07T04:00:00Z","v":299923,"vw":364.701915},{"c":360,"h":368.29,"l":359.46,"n":9826,"o":366.97,"t":"2025-10-08T04:00:00Z","v":290062,"vw":361.594315},{"c":351.77,"h":362.055,"l":349.36,"n":12205,"o":361.65,"t":"2025-10-09T04:00:00Z","v":372035,"vw":353.072615},{"c":346.69,"h":356.143,"l":346.64,"n":11735,"o":352.86,"t":"2025-10-10T04:00:00Z","v":272638,"vw":347.789544},{"c":351.02,"h":351.09,"l":343.95,"n":9486,"o":344.77,"t":"2025-10-13T04:00:00Z","v":257764,"vw":349.883313},{"c":356.74,"h":356.98,"l":347.9649,"n":10479,"o":351.18,"t":"2025-10-14T04:00:00Z","v":242642,"vw":355.463556},{"c":348.55,"h":358.53,"l":345.73,"n":11664,"o":354.53,"t":"2025-10-15T04:00:00Z","v":304154,"vw":349.095361},{"c":340.85,"h":346.275,"l":338.93,"n":13796,"o":342.99,"t":"2025-10-16T04:00:00Z","v":355727,"vw":342.140808},{"c":349.13,"h":352.62,"l":340.78,"n":15203,"o":340.78,"t":"2025-10-17T04:00:00Z","v":463864,"vw":348.596594},{"c":350.95,"h":352.7,"l":347.41,"n":11758,"o":350.13,"t":"2025-10-20T04:00:00Z","v":250044,"vw":350.93499},{"c":349.16,"h":351.14,"l":348.31,"n":9505,"o":350.05,"t":"2025-10-21T04:00:00Z","v":186004,"vw":349.386133},{"c":348.42,"h":353.575,"l":346.98,"n":9863,"o":349.29,"t":"2025-10-22T04:00:00Z","v":231749,"vw":348.524501},{"c":349.27,"h":352.23,"l":346.77,"n":9689,"o":349.55,"t":"2025-10-23T04:00:00Z","v":211950,"vw":349.409452},{"c":348.94,"h":350.39,"l":345.635,"n":7719,"o":349.61,"t":"2025-10-24T04:00:00Z","v":152031,"vw":348.587051},{"c":343.98,"h":349.96,"l":343.27,"n":10576,"o":348.67,"t":"2025-10-27T04:00:00Z","v":234541,"vw":345.010712},{"c":304.91,"h":325.1,"l":302.44,"n":46713,"o":325.1,"t":"2025-10-28T04:00:00Z","v":1557830,"vw":309.974033},{"c":309.45,"h":314.32,"l":304.595,"n":27048,"o":307,"t":"2025-10-29T04:00:00Z","v":711277,"vw":309.599842},{"c":309.18,"h":314.4,"l":307.15,"n":23675,"o":311.63,"t":"2025-10-30T04:00:00Z","v":673022,"vw":310.677031},{"c":314.52,"h":317,"l":309.05,"n":19662,"o":312.79,"t":"2025-10-31T04:00:00Z","v":638005,"vw":314.706992},{"c":313.45,"h":317.5599,"l":309.87,"n":19367,"o":311.85,"t":"2025-11-03T05:00:00Z","v":484769,"vw":313.918033},{"c":317.69,"h":318.44,"l":312,"n":18154,"o":313.53,"t":"2025-11-04T05:00:00Z","v":396280,"vw":315.759592},{"c":321.99,"h":324.37,"l":318.4425,"n":20900,"o":318.78,"t":"2025-11-05T05:00:00Z","v":605504,"vw":322.548995},{"c":319.61,"h":326.35,"l":318.46,"n":20834,"o":321,"t":"2025-11-06T05:00:00Z","v":508099,"vw":321.207116},{"c":326.14,"h":328.72,"l":320.53,"n":22247,"o":320.53,"t":"2025-11-07T05:00:00Z","v":598060,"vw":325.877161},{"c":328.61,"h":328.96,"l":321.87,"n":19246,"o":324.5,"t":"2025-11-10T05:00:00Z","v":440946,"vw":326.474253},{"c":324.43,"h":330.58,"l":323.95,"n":21632,"o":329.54,"t":"2025-11-11T05:00:00Z","v":759471,"vw":325.87291},{"c":325.03,"h":327.97,"l":323.26,"n":22528,"o":323.87,"t":"2025-11-12T05:00:00Z","v":552283,"vw":325.077096},{"c":327.49,"h":330.37,"l":324.31,"n":18516,"o":326.76,"t":"2025-11-13T05:00:00Z","v":401709,"vw":328.250995},{"c":326.23,"h":330.3,"l":324.28,"n":15316,"o":327.95,"t":"2025-11-14T05:00:00Z","v":372445,"vw":326.642418},{"c":320.33,"h":328.37,"l":319.75,"n":16511,"o":328,"t":"2025-11-17T05:00:00Z","v":378393,"vw":322.481127},{"c":320.02,"h":323.54,"l":318.4475,"n":15363,"o":320.71,"t":"2025-11-18T05:00:00Z","v":341189,"vw":320.580037},{"c":312.84,"h":320.75,"l":312.49,"n":16818,"o":318.59,"t":"2025-11-19T05:00:00Z","v":362788,"vw":314.009643},{"c":304.99,"h":317.17,"l":304.55,"n":19695,"o":314.46,"t":"2025-11-20T05:00:00Z","v":404902,"vw":307.350417},{"c":311.34,"h":315.41,"l":304.815,"n":25218,"o":305,"t":"2025-11-21T05:00:00Z","v":603141,"vw":311.373807},{"c":309.99,"h":312.735,"l":306.7,"n":17857,"o":310.73,"t":"2025-11-24T05:00:00Z","v":617812,"vw":309.655344},{"c":314.04,"h":316.9,"l":311.7459,"n":16722,"o":312.45,"t":"2025-11-25T05:00:00Z","v":364029,"vw":315.159399},{"c":312.03,"h":315.1071,"l":311.22,"n":13330,"o":311.22,"t":"2025-11-26T05:00:00Z","v":320267,"vw":312.82382},{"c":314.29,"h":316.15,"l":311.45,"n":7901,"o":311.45,"t":"2025-11-28T05:00:00Z","v":204037,"vw":314.610739},{"c":312.09,"h":316.77,"l":311.41,"n":14297,"o":314.24,"t":"2025-12-01T05:00:00Z","v":363404,"vw":313.621642},{"c":312.21,"h":313.92,"l":309.03,"n":15327,"o":313.73,"t":"2025-12-02T05:00:00Z","v":407881,"vw":312.290741},{"c":314.03,"h":315.965,"l":311.86,"n":14173,"o":311.86,"t":"2025-12-03T05:00:00Z","v":337120,"vw":314.132988},{"c":313.71,"h":317.8643,"l":312.72,"n":14881,"o":315.23,"t":"2025-12-04T05:00:00Z","v":329452,"vw":314.058107},{"c":309.97,"h":314.41,"l":309.67,"n":13769,"o":312.22,"t":"2025-12-05T05:00:00Z","v":366849,"vw":311.08413},{"c":308.4,"h":309.985,"l":306.835,"n":16256,"o":309.37,"t":"2025-12-08T05:00:00Z","v":366601,"vw":308.159144},{"c":310.56,"h":312.42,"l":307.39,"n":15117,"o":309.5,"t":"2025-12-09T05:00:00Z","v":354774,"vw":311.087948},{"c":315.47,"h":317.55,"l":309.66,"n":15475,"o":310.8,"t":"2025-12-10T05:00:00Z","v":399294,"vw":314.906656},{"c":324.38,"h":325.84,"l":316.01,"n":17531,"o":316.84,"t":"2025-12-11T05:00:00Z","v":390553,"vw":324.131938},{"c":327.16,"h":328.83,"l":325.22,"n":14677,"o":326.69,"t":"2025-12-12T05:00:00Z","v":344538,"vw":327.271584},{"c":328.61,"h":330.62,"l":324.02,"n":16987,"o":328.58,"t":"2025-12-15T05:00:00Z","v":462118,"vw":327.354549},{"c":327.35,"h":328.53,"l":323.69,"n":18372,"o":327.74,"t":"2025-12-16T05:00:00Z","v":543787,"vw":326.799757},{"c":328.63,"h":330.93,"l":325.05,"n":17787,"o":326,"t":"2025-12-17T05:00:00Z","v":400352,"vw":328.423958},{"c":332.52,"h":334.02,"l":322.4601,"n":17653,"o":326.19,"t":"2025-12-18T05:00:00Z","v":415618,"vw":330.437903},{"c":331.31,"h":334.89,"l":330.31,"n":16491,"o":332.16,"t":"2025-12-19T05:00:00Z","v":1016566,"vw":331.627972},{"c":335.66,"h":336.38,"l":330.62,"n":12834,"o":330.62,"t":"2025-12-22T05:00:00Z","v":288525,"vw":335.115396},{"c":337.04,"h":338.77,"l":334.84,"n":14288,"o":336.35,"t":"2025-12-23T05:00:00Z","v":485718,"vw":336.898513},{"c":336.21,"h":338.886,"l":335.23,"n":6751,"o":338.09,"t":"2025-12-24T05:00:00Z","v":158964,"vw":337.142936},{"c":337.53,"h":338.41,"l":333.66,"n":10845,"o":333.66,"t":"2025-12-26T05:00:00Z","v":184126,"vw":337.182569},{"c":340.03,"h":340.72,"l":336.59,"n":12205,"o":337.11,"t":"2025-12-29T05:00:00Z","v":248049,"vw":339.415576},{"c":341.26,"h":342.54,"l":340.2,"n":11059,"o":341.06,"t":"2025-12-30T05:00:00Z","v":202291,"vw":341.526471},{"c":339.35,"h":342.67,"l":339.29,"n":11276,"o":340.74,"t":"2025-12-31T05:00:00Z","v":244938,"vw":340.521981},{"c":334.48,"h":339.9182,"l":333.6,"n":15438,"o":338.18,"t":"2026-01-02T05:00:00Z","v":411481,"vw":335.251988},{"c":341.28,"h":343.32,"l":333.44,"n":16934,"o":335.05,"t":"2026-01-05T05:00:00Z","v":396685,"vw":340.591043},{"c":332.32,"h":341.99,"l":331.18,"n":16908,"o":341,"t":"2026-01-06T05:00:00Z","v":393169,"vw":333.687568},{"c":331.43,"h":335.76,"l":328.1,"n":14886,"o":332,"t":"2026-01-07T05:00:00Z","v":317158,"vw":330.913343},{"c":338.1,"h":340.42,"l":331.045,"n":15657,"o":332.89,"t":"2026-01-08T05:00:00Z","v":366156,"vw":338.306369},{"c":333.18,"h":339.02,"l":332.375,"n":11655,"o":336.78,"t":"2026-01-09T05:00:00Z","v":288054,"vw":334.313984},{"c":328.38,"h":335.795,"l":327.17,"n":12938,"o":330.61,"t":"2026-01-12T05:00:00Z","v":402324,"vw":328.797953},{"c":319.92,"h":328.36,"l":317.21,"n":15930,"o":326.44,"t":"2026-01-13T05:00:00Z","v":360309,"vw":320.958395},{"c":325.91,"h":326.47,"l":321.375,"n":14079,"o":322.34,"t":"2026-01-14T05:00:00Z","v":377757,"vw":325.197874},{"c":321.21,"h":328.34,"l":320.11,"n":14338,"o":324.99,"t":"2026-01-15T05:00:00Z","v":304956,"vw":322.367146},{"c":318.81,"h":322.045,"l":318.14,"n":12254,"o":319.85,"t":"2026-01-16T05:00:00Z","v":278723,"vw":319.095613},{"c":320,"h":321.705,"l":316.18,"n":14278,"o":316.18,"t":"2026-01-20T05:00:00Z","v":313555,"vw":320.051907},{"c":322.94,"h":324.665,"l":318.26,"n":15267,"o":322.93,"t":"2026-01-21T05:00:00Z","v":352978,"vw":322.002911},{"c":321.7,"h":323.32,"l":319,"n":13497,"o":322.36,"t":"2026-01-22T05:00:00Z","v":349046,"vw":321.515496},{"c":323.57,"h":323.66,"l":319.96,"n":12211,"o":319.96,"t":"2026-01-23T05:00:00Z","v":283673,"vw":322.575347},{"c":327.1,"h":329.2962,"l":325.01,"n":10034,"o":325.21,"t":"2026-01-26T05:00:00Z","v":199160,"vw":326.786552},{"c":323.94,"h":325.92,"l":322.125,"n":11392,"o":325.91,"t":"2026-01-27T05:00:00Z","v":241584,"vw":324.132442},{"c":324.91,"h":328.2,"l":321.14,"n":12764,"o":323.08,"t":"2026-01-28T05:00:00Z","v":303417,"vw":325.261691},{"c":329.62,"h":331.84,"l":325.43,"n":14914,"o":328.83,"t":"2026-01-29T05:00:00Z","v":357045,"vw":328.63082},{"c":331.28,"h":332.445,"l":326.69,"n":13377,"o":327.78,"t":"2026-01-30T05:00:00Z","v":294323,"vw":330.648181},{"c":331.76,"h":331.92,"l":327.155,"n":13600,"o":328.64,"t":"2026-02-02T05:00:00Z","v":274308,"vw":330.92385},{"c":329.83,"h":336.81,"l":329.29,"n":16915,"o":330.72,"t":"2026-02-03T05:00:00Z","v":348013,"vw":331.589237},{"c":333.42,"h":339.73,"l":326.61,"n":25970,"o":333.08,"t":"2026-02-04T05:00:00Z","v":633668,"vw":335.072231},{"c":325.89,"h":334.15,"l":306.09,"n":35348,"o":334.15,"t":"2026-02-05T05:00:00Z","v":878686,"vw":324.266524},{"c":328.39,"h":332.85,"l":326.51,"n":20930,"o":326.51,"t":"2026-02-06T05:00:00Z","v":399851,"vw":329.028328},{"c":322.12,"h":330.59,"l":320.005,"n":20306,"o":326.61,"t":"2026-02-09T05:00:00Z","v":407425,"vw":323.70558},{"c":330.48,"h":332.82,"l":322,"n":22027,"o":322,"t":"2026-02-10T05:00:00Z","v":482000,"vw":329.162811},{"c":332.42,"h":333.32,"l":327.3825,"n":17964,"o":329.66,"t":"2026-02-11T05:00:00Z","v":362828,"vw":331.521797},{"c":336.12,"h":338,"l":331.105,"n":20801,"o":332.58,"t":"2026-02-12T05:00:00Z","v":633182,"vw":335.605644},{"c":338.03,"h":338.04,"l":331.605,"n":17625,"o":334.59,"t":"2026-02-13T05:00:00Z","v":451225,"vw":336.4223},{"c":346.03,"h":348.22,"l":337.94,"n":21769,"o":340.52,"t":"2026-02-17T05:00:00Z","v":587525,"vw":345.641028},{"c":345.51,"h":347.11,"l":341.44,"n":17045,"o":345.63,"t":"2026-02-18T05:00:00Z","v":396891,"vw":344.775197},{"c":342.93,"h":348.31,"l":340.62,"n":13928,"o":344.52,"t":"2026-02-19T05:00:00Z","v":291905,"vw":342.814862},{"c":342.48,"h":345.04,"l":337.195,"n":12616,"o":345.04,"t":"2026-02-20T05:00:00Z","v":318004,"vw":341.173275},{"c":337.77,"h":345.57,"l":337.27,"n":14142,"o":342.41,"t":"2026-02-23T05:00:00Z","v":359540,"vw":339.678155},{"c":339.65,"h":342.16,"l":334.19,"n":12390,"o":337.01,"t":"2026-02-24T05:00:00Z","v":279101,"vw":338.039042},{"c":335.81,"h":341.835,"l":335.29,"n":17297,"o":339.86,"t":"2026-02-25T05:00:00Z","v":427089,"vw":336.612173},{"c":337.82,"h":341.69,"l":335.68,"n":18136,"o":338.9,"t":"2026-02-26T05:00:00Z","v":355164,"vw":337.75984},{"c":335.49,"h":339.02,"l":331.86,"n":14650,"o":339.02,"t":"2026-02-27T05:00:00Z","v":369544,"vw":335.365621},{"c":339.63,"h":341.305,"l":334.69,"n":12805,"o":334.69,"t":"2026-03-02T05:00:00Z","v":375958,"vw":339.187242},{"c":335.13,"h":339.38,"l":325.47,"n":20864,"o":335.04,"t":"2026-03-03T05:00:00Z","v":468295,"vw":333.954411},{"c":334.11,"h":335.95,"l":331.47,"n":18947,"o":334.1,"t":"2026-03-04T05:00:00Z","v":432364,"vw":334.12438},{"c":332.84,"h":335.05,"l":331,"n":15335,"o":332.36,"t":"2026-03-05T05:00:00Z","v":349583,"vw":333.070178},{"c":334.11,"h":334.57,"l":324.2866,"n":16820,"o":331.46,"t":"2026-03-06T05:00:00Z","v":341246,"vw":331.950363},{"c":328.05,"h":331.89,"l":325.6,"n":17083,"o":331.23,"t":"2026-03-09T04:00:00Z","v":359271,"vw":327.750874},{"c":327.5,"h":330.7325,"l":323.161,"n":15602,"o":326.91,"t":"2026-03-10T04:00:00Z","v":300038,"vw":327.911401},{"c":321.48,"h":327.015,"l":320.34,"n":14862,"o":326.82,"t":"2026-03-11T04:00:00Z","v":342794,"vw":322.087585},{"c":322.34,"h":326.2475,"l":317.015,"n":15155,"o":319.91,"t":"2026-03-12T04:00:00Z","v":360359,"vw":323.111126},{"c":320.36,"h":325.5,"l":320.23,"n":12473,"o":324.46,"t":"2026-03-13T04:00:00Z","v":232212,"vw":321.205371},{"c":320.52,"h":325.91,"l":320.51,"n":14680,"o":321.98,"t":"2026-03-16T04:00:00Z","v":265930,"vw":322.041286},{"c":322.5,"h":326.8699,"l":322.005,"n":13239,"o":324.14,"t":"2026-03-17T04:00:00Z","v":283518,"vw":323.165493},{"c":319.86,"h":324.38,"l":318.37,"n":12954,"o":320.8,"t":"2026-03-18T04:00:00Z","v":280037,"vw":319.989451},{"c":315.96,"h":321.71,"l":313.26,"n":13751,"o":319.9,"t":"2026-03-19T04:00:00Z","v":299327,"vw":316.111417},{"c":316.02,"h":318.06,"l":314.7225,"n":13210,"o":315.98,"t":"2026-03-20T04:00:00Z","v":679003,"vw":316.1001},{"c":324.3,"h":326.88,"l":318.48,"n":17848,"o":322.72,"t":"2026-03-23T04:00:00Z","v":428540,"vw":324.472912},{"c":323.77,"h":328.05,"l":323.37,"n":13193,"o":324.26,"t":"2026-03-24T04:00:00Z","v":345307,"vw":324.78069},{"c":323.93,"h":327.59,"l":323.54,"n":12014,"o":326.39,"t":"2026-03-25T04:00:00Z","v":237117,"vw":324.57943},{"c":323.89,"h":326.58,"l":321.21,"n":15592,"o":324,"t":"2026-03-26T04:00:00Z","v":412639,"vw":323.700348},{"c":317.93,"h":324.5099,"l":316.69,"n":12848,"o":324.05,"t":"2026-03-27T04:00:00Z","v":233646,"vw":319.330926},{"c":323.33,"h":324.17,"l":318.44,"n":15030,"o":320.67,"t":"2026-03-30T04:00:00Z","v":328934,"vw":322.938131},{"c":326.85,"h":331.48,"l":322.09,"n":16585,"o":322.34,"t":"2026-03-31T04:00:00Z","v":376219,"vw":326.613517},{"c":323.87,"h":328.805,"l":321.75,"n":13657,"o":324.84,"t":"2026-04-01T04:00:00Z","v":259304,"vw":324.362385},{"c":327.09,"h":330,"l":320.71,"n":14601,"o":320.71,"t":"2026-04-02T04:00:00Z","v":300845,"vw":327.035195},{"c":328.42,"h":329.265,"l":324.925,"n":11146,"o":325.18,"t":"2026-04-06T04:00:00Z","v":220441,"vw":327.836414},{"c":327.38,"h":329.84,"l":325.3,"n":14817,"o":325.87,"t":"2026-04-07T04:00:00Z","v":298664,"vw":327.259526},{"c":333.26,"h":334.075,"l":327.91,"n":15437,"o":329.25,"t":"2026-04-08T04:00:00Z","v":323438,"vw":331.920685},{"c":335.61,"h":339.185,"l":331.36,"n":14259,"o":331.36,"t":"2026-04-09T04:00:00Z","v":281924,"vw":336.136317},{"c":329.87,"h":339.728,"l":327.395,"n":14090,"o":335.03,"t":"2026-04-10T04:00:00Z","v":294387,"vw":329.910658},{"c":333.43,"h":333.84,"l":327.97,"n":16646,"o":328.05,"t":"2026-04-13T04:00:00Z","v":348975,"vw":332.624599},{"c":341.24,"h":343,"l":330.325,"n":21613,"o":332.61,"t":"2026-04-14T04:00:00Z","v":544591,"vw":339.878306},{"c":345.61,"h":349.62,"l":340.185,"n":19407,"o":341.25,"t":"2026-04-15T04:00:00Z","v":384331,"vw":346.535754},{"c":344.41,"h":349.2517,"l":343.55,"n":16780,"o":346.28,"t":"2026-04-16T04:00:00Z","v":352408,"vw":344.880061},{"c":351.49,"h":352.745,"l":343.83,"n":13836,"o":343.88,"t":"2026-04-17T04:00:00Z","v":344164,"vw":350.547474},{"c":350.64,"h":355.26,"l":349.96,"n":14661,"o":350.46,"t":"2026-04-20T04:00:00Z","v":311271,"vw":351.868015},{"c":349.82,"h":354.16,"l":349.1001,"n":14519,"o":354.16,"t":"2026-04-21T04:00:00Z","v":354922,"vw":350.624776},{"c":345,"h":350.8125,"l":344.04,"n":17363,"o":349.39,"t":"2026-04-22T04:00:00Z","v":331053,"vw":345.984015},{"c":350.81,"h":351.92,"l":343.845,"n":13253,"o":343.845,"t":"2026-04-23T04:00:00Z","v":331009,"vw":349.771584},{"c":343.38,"h":350.78,"l":343.17,"n":12244,"o":349.51,"t":"2026-04-24T04:00:00Z","v":230271,"vw":345.232229},{"c":343.52,"h":346.05,"l":341.47,"n":13778,"o":341.47,"t":"2026-04-27T04:00:00Z","v":253868,"vw":343.541969},{"c":347.07,"h":349.51,"l":344.52,"n":12820,"o":347.09,"t":"2026-04-28T04:00:00Z","v":209861,"vw":347.188357},{"c":344.01,"h":347.79,"l":340.83,"n":17518,"o":345.69,"t":"2026-04-29T04:00:00Z","v":349590,"vw":343.577704},{"c":356.76,"h":360.86,"l":334.26,"n":21471,"o":335.74,"t":"2026-04-30T04:00:00Z","v":524511,"vw":354.848776},{"c":353.57,"h":360.48,"l":352.41,"n":19295,"o":359.45,"t":"2026-05-01T04:00:00Z","v":407664,"vw":355.119354},{"c":347.52,"h":355.53,"l":345.21,"n":17642,"o":351.07,"t":"2026-05-04T04:00:00Z","v":370247,"vw":348.636702},{"c":349.68,"h":353.1,"l":347.31,"n":14799,"o":350.49,"t":"2026-05-05T04:00:00Z","v":336235,"vw":350.776769},{"c":351.9,"h":354.3099,"l":350.17,"n":12380,"o":351.51,"t":"2026-05-06T04:00:00Z","v":267765,"vw":352.136813},{"c":351.73,"h":354.95,"l":347.81,"n":18480,"o":351.09,"t":"2026-05-07T04:00:00Z","v":354192,"vw":351.839469},{"c":351.52,"h":353.98,"l":348.19,"n":11443,"o":348.19,"t":"2026-05-08T04:00:00Z","v":261747,"vw":351.681817},{"c":350.78,"h":355.31,"l":348.64,"n":16602,"o":352.56,"t":"2026-05-11T04:00:00Z","v":375301,"vw":351.704513},{"c":351.67,"h":354.89,"l":346.64,"n":15907,"o":351.22,"t":"2026-05-12T04:00:00Z","v":352056,"vw":351.35151},{"c":347.97,"h":353.65,"l":343.97,"n":14384,"o":350.25,"t":"2026-05-13T04:00:00Z","v":272806,"vw":348.357166},{"c":347.99,"h":352.62,"l":347.95,"n":11749,"o":349.22,"t":"2026-05-14T04:00:00Z","v":309849,"vw":349.113203},{"c":351.67,"h":352.03,"l":347.79,"n":12632,"o":349.11,"t":"2026-05-15T04:00:00Z","v":343513,"vw":350.785582},{"c":355.82,"h":360.285,"l":351.3249,"n":15008,"o":351.36,"t":"2026-05-18T04:00:00Z","v":370816,"vw":356.462434},{"c":357.03,"h":361.265,"l":352.01,"n":16039,"o":356.16,"t":"2026-05-19T04:00:00Z","v":365412,"vw":357.522924},{"c":358.42,"h":360.09,"l":355.54,"n":13385,"o":358.68,"t":"2026-05-20T04:00:00Z","v":255733,"vw":358.464656},{"c":356.45,"h":359.535,"l":353.63,"n":13212,"o":356.49,"t":"2026-05-21T04:00:00Z","v":356765,"vw":356.343172},{"c":352.71,"h":358.21,"l":352.33,"n":9227,"o":356.44,"t":"2026-05-22T04:00:00Z","v":192079,"vw":353.799879},{"c":352.21,"h":357.139,"l":351.2269,"n":11086,"o":353.92,"t":"2026-05-26T04:00:00Z","v":219326,"vw":352.531689},{"c":343.33,"h":355.7,"l":342.74,"n":12725,"o":352.4,"t":"2026-05-27T04:00:00Z","v":238384,"vw":345.385929},{"c":333.23,"h":345.83,"l":333.08,"n":19355,"o":345.78,"t":"2026-05-28T04:00:00Z","v":376962,"vw":335.642907},{"c":324.03,"h":332.64,"l":322.09,"n":20302,"o":330.24,"t":"2026-05-29T04:00:00Z","v":786202,"vw":324.917466},{"c":324.84,"h":327.31,"l":320.5,"n":18668,"o":322,"t":"2026-06-01T04:00:00Z","v":476278,"vw":325.142808},{"c":320.79,"h":327.54,"l":320.78,"n":19770,"o":324.51,"t":"2026-06-02T04:00:00Z","v":424732,"vw":322.734239},{"c":318.12,"h":323.9,"l":316.78,"n":18503,"o":320.21,"t":"2026-06-03T04:00:00Z","v":541262,"vw":318.728986},{"c":319.5,"h":327.0677,"l":318.875,"n":25101,"o":322.22,"t":"2026-06-04T04:00:00Z","v":739661,"vw":321.476931},{"c":334.41,"h":335.7,"l":320.21,"n":25288,"o":321.4,"t":"2026-06-05T04:00:00Z","v":724633,"vw":330.554511},{"c":330.93,"h":334.51,"l":330.535,"n":24319,"o":331.2,"t":"2026-06-08T04:00:00Z","v":528144,"vw":331.465606},{"c":331.85,"h":335.71,"l":330.835,"n":16468,"o":332.02,"t":"2026-06-09T04:00:00Z","v":468484,"vw":332.423361},{"c":336.55,"h":340.415,"l":330.685,"n":18333,"o":330.685,"t":"2026-06-10T04:00:00Z","v":304709,"vw":337.101502},{"c":336.25,"h":340.5,"l":335.77,"n":16259,"o":339.57,"t":"2026-06-11T04:00:00Z","v":358190,"vw":337.255246},{"c":339.4,"h":339.91,"l":333.6,"n":18525,"o":339.46,"t":"2026-06-12T04:00:00Z","v":403057,"vw":338.61559},{"c":338.6,"h":342.155,"l":337.5,"n":15591,"o":337.7,"t":"2026-06-15T04:00:00Z","v":340548,"vw":339.501565},{"c":337.74,"h":344.7425,"l":336.73,"n":14934,"o":340.9,"t":"2026-06-16T04:00:00Z","v":370801,"vw":338.99021},{"c":337.52,"h":342.84,"l":332.57,"n":19471,"o":336.22,"t":"2026-06-17T04:00:00Z","v":492665,"vw":338.497767},{"c":335.63,"h":339.42,"l":333.71,"n":17787,"o":335.45,"t":"2026-06-18T04:00:00Z","v":1246967,"vw":335.619695},{"c":339.3,"h":344.65,"l":336.05,"n":19927,"o":339.96,"t":"2026-06-22T04:00:00Z","v":545217,"vw":339.922621},{"c":343.56,"h":344.16,"l":339.035,"n":19150,"o":341.14,"t":"2026-06-23T04:00:00Z","v":516685,"vw":342.891994},{"c":345.74,"h":349.51,"l":343.45,"n":17980,"o":344.45,"t":"2026-06-24T04:00:00Z","v":453307,"vw":346.808813},{"c":343.02,"h":348.23,"l":340.165,"n":17587,"o":343,"t":"2026-06-25T04:00:00Z","v":356445,"vw":343.31264},{"c":355.52,"h":355.7,"l":344.9,"n":16273,"o":345.42,"t":"2026-06-26T04:00:00Z","v":622335,"vw":354.560085},{"c":360.79,"h":361.26,"l":352.14,"n":17161,"o":353.55,"t":"2026-06-29T04:00:00Z","v":435965,"vw":358.99538},{"c":357.23,"h":360.9,"l":356.725,"n":14743,"o":360.66,"t":"2026-06-30T04:00:00Z","v":383643,"vw":358.278595},{"c":359.93,"h":364.175,"l":357.39,"n":17352,"o":360,"t":"2026-07-01T04:00:00Z","v":444279,"vw":361.339449},{"c":371.35,"h":372.36,"l":357.885,"n":18617,"o":361.37,"t":"2026-07-02T04:00:00Z","v":389525,"vw":368.284642},{"c":372.93,"h":374.26,"l":367.24,"n":15329,"o":370,"t":"2026-07-06T04:00:00Z","v":414423,"vw":372.363167},{"c":373.22,"h":379.215,"l":373.19,"n":15128,"o":375,"t":"2026-07-07T04:00:00Z","v":307816,"vw":374.639924},{"c":371.29,"h":376.48,"l":369.79,"n":13780,"o":369.79,"t":"2026-07-08T04:00:00Z","v":286106,"vw":372.870767},{"c":371,"h":375.49,"l":367.2,"n":17812,"o":367.2,"t":"2026-07-09T04:00:00Z","v":397276,"vw":371.518796},{"c":370.58,"h":372.5499,"l":368.86,"n":11169,"o":371.89,"t":"2026-07-10T04:00:00Z","v":226818,"vw":370.486688},{"c":377.89,"h":378.86,"l":372.505,"n":12291,"o":373.31,"t":"2026-07-13T04:00:00Z","v":271546,"vw":377.328718},{"c":371.85,"h":377.72,"l":371.24,"n":12465,"o":374.37,"t":"2026-07-14T04:00:00Z","v":281749,"vw":372.626946},{"c":364.13,"h":370.51,"l":361.07,"n":15950,"o":369.01,"t":"2026-07-15T04:00:00Z","v":345670,"vw":364.306622},{"c":373.22,"h":373.425,"l":364.38,"n":12205,"o":364.38,"t":"2026-07-16T04:00:00Z","v":278205,"vw":372.184411},{"c":382.57,"h":385.685,"l":375.26,"n":17605,"o":375.26,"t":"2026-07-17T04:00:00Z","v":475168,"vw":381.602467},{"c":378.99,"h":383.56,"l":378.31,"n":16300,"o":380.92,"t":"2026-07-20T04:00:00Z","v":444799,"vw":379.798181},{"c":377.09,"h":379.3,"l":374,"n":16333,"o":377.75,"t":"2026-07-21T04:00:00Z","v":426785,"vw":376.939051},{"c":373.07,"h":378.32,"l":372.125,"n":16274,"o":378.32,"t":"2026-07-22T04:00:00Z","v":384853,"vw":373.884617},{"c":375.56,"h":376.5,"l":369.465,"n":14765,"o":370.72,"t":"2026-07-23T04:00:00Z","v":409901,"vw":375.126273},{"c":385.12,"h":386.87,"l":376.22,"n":14113,"o":376.79,"t":"2026-07-24T04:00:00Z","v":313161,"vw":384.474666},{"c":389.34,"h":390.53,"l":385,"n":16045,"o":385,"t":"2026-07-27T04:00:00Z","v":319452,"vw":389.030289},{"c":398.7,"h":401.07,"l":392.85,"n":15885,"o":393.11,"t":"2026-07-28T04:00:00Z","v":324482,"vw":399.063998},{"c":393.89,"h":399.83,"l":391.94,"n":21391,"o":395.68,"t":"2026-07-29T04:00:00Z","v":458319,"vw":394.949048},{"c":375.36,"h":388.97,"l":368.33,"n":27986,"o":378.63,"t":"2026-07-30T04:00:00Z","v":692419,"vw":374.713118},{"c":374.15,"h":376.65,"l":368.92,"n":19627,"o":369.13,"t":"2026-07-31T04:00:00Z","v":433771,"vw":373.983799},{"c":372.05,"h":379,"l":370.19,"n":14616,"o":374.31,"t":"2026-08-03T04:00:00Z","v":357960,"vw":372.663742},{"c":369.21,"h":370.38,"l":364.36,"n":17536,"o":365,"t":"2026-08-04T04:00:00Z","v":338602,"vw":368.636657},{"c":373.28,"h":376.12,"l":369.54,"n":15780,"o":373.74,"t":"2026-08-05T04:00:00Z","v":389022,"vw":372.914808},{"c":370.35,"h":376.63,"l":368.97,"n":15200,"o":375.18,"t":"2026-08-06T04:00:00Z","v":314873,"vw":370.622978},{"c":374.96,"h":375.04,"l":364.56,"n":14214,"o":365.79,"t":"2026-08-07T04:00:00Z","v":289723,"vw":373.495127},{"c":369.9,"h":374.52,"l":368.2275,"n":13201,"o":369.62,"t":"2026-08-10T04:00:00Z","v":255016,"vw":370.380676},{"c":365.7,"h":369.98,"l":365.59,"n":11615,"o":368.09,"t":"2026-08-11T04:00:00Z","v":215770,"vw":367.096182},{"c":363.67,"h":366.65,"l":362.82,"n":13819,"o":362.86,"t":"2026-08-12T04:00:00Z","v":269373,"vw":364.346133},{"c":366.05,"h":369.94,"l":360.63,"n":18200,"o":360.63,"t":"2026-08-13T04:00:00Z","v":362986,"vw":365.386228},{"c":370.11,"h":370.35,"l":366.29,"n":11777,"o":367.23,"t":"2026-08-14T04:00:00Z","v":204457,"vw":369.581361},{"c":365.15,"h":373.81,"l":364.3,"n":13363,"o":373.81,"t":"2026-08-17T04:00:00Z","v":238612,"vw":366.890201},{"c":367.38,"h":373.32,"l":367.31,"n":12741,"o":369.53,"t":"2026-08-18T04:00:00Z","v":245899,"vw":369.122463},{"c":363.93,"h":371.21,"l":362.74,"n":14662,"o":369.62,"t":"2026-08-19T04:00:00Z","v":239058,"vw":365.653398},{"c":368.36,"h":370.485,"l":362.58,"n":15310,"o":362.77,"t":"2026-08-20T04:00:00Z","v":215794,"vw":368.821889},{"c":370.06,"h":372,"l":369,"n":11272,"o":369,"t":"2026-08-21T04:00:00Z","v":226833,"vw":370.085823},{"c":376.79,"h":377.74,"l":372.69,"n":13947,"o":373.89,"t":"2026-08-24T04:00:00Z","v":237385,"vw":376.495347},{"c":375.39,"h":377.07,"l":372.49,"n":12011,"o":376.64,"t":"2026-08-25T04:00:00Z","v":191094,"vw":375.403253},{"c":379.78,"h":380.85,"l":370,"n":13740,"o":375.21,"t":"2026-08-26T04:00:00Z","v":250276,"vw":379.602534},{"c":377.66,"h":380.51,"l":372.63,"n":13673,"o":377.05,"t":"2026-08-27T04:00:00Z","v":259935,"vw":376.64694},{"c":377.61,"h":381.99,"l":376.415,"n":12333,"o":381.99,"t":"2026-08-28T04:00:00Z","v":265828,"vw":378.094745},{"c":374.65,"h":377.4399,"l":373.62,"n":14564,"o":375.91,"t":"2026-08-31T04:00:00Z","v":453186,"vw":374.91341},{"c":378.61,"h":383.77,"l":377.2,"n":17408,"o":377.5,"t":"2026-09-01T04:00:00Z","v":369375,"vw":379.217103},{"c":378.28,"h":383.965,"l":377.54,"n":14449,"o":380.22,"t":"2026-09-02T04:00:00Z","v":380105,"vw":379.369108},{"c":386.25,"h":388.025,"l":382.3,"n":15768,"o":382.38,"t":"2026-09-03T04:00:00Z","v":308310,"vw":386.056069},{"c":380.87,"h":384.9275,"l":380.2,"n":15608,"o":381.06,"t":"2026-09-04T04:00:00Z","v":236646,"vw":381.244499},{"c":369.83,"h":376.64,"l":369.83,"n":23017,"o":374.94,"t":"2026-09-08T04:00:00Z","v":534821,"vw":372.171738},{"c":367.87,"h":370.0125,"l":361.7,"n":18518,"o":365.85,"t":"2026-09-09T04:00:00Z","v":377064,"vw":368.135141},{"c":371.03,"h":371.82,"l":366.78,"n":15899,"o":370.39,"t":"2026-09-10T04:00:00Z","v":360279,"vw":369.75681},{"c":371.71,"h":374.76,"l":368.22,"n":15268,"o":373.99,"t":"2026-09-11T04:00:00Z","v":323755,"vw":371.110479},{"c":379.54,"h":381.08,"l":376.685,"n":14884,"o":377.94,"t":"2026-09-14T04:00:00Z","v":320090,"vw":379.5063},{"c":379.55,"h":380.2193,"l":376.52,"n":17380,"o":378.61,"t":"2026-09-15T04:00:00Z","v":342176,"vw":378.802222},{"c":377.77,"h":380.57,"l":374.51,"n":17543,"o":377.85,"t":"2026-09-16T04:00:00Z","v":379953,"vw":377.864874},{"c":380.12,"h":382.325,"l":374.47,"n":17388,"o":378.28,"t":"2026-09-17T04:00:00Z","v":438264,"vw":379.079933},{"c":374.85,"h":383.04,"l":373.39,"n":24800,"o":383.04,"t":"2026-09-18T04:00:00Z","v":1806819,"vw":375.004566},{"c":369.42,"h":378.7,"l":368.025,"n":15139,"o":378.7,"t":"2026-09-21T04:00:00Z","v":386087,"vw":371.923085},{"c":370.96,"h":373.92,"l":366.49,"n":17929,"o":373.01,"t":"2026-09-22T04:00:00Z","v":421590,"vw":370.240953},{"c":372.36,"h":376.84,"l":370.71,"n":14917,"o":371.41,"t":"2026-09-23T04:00:00Z","v":291373,"vw":373.617448},{"c":371.96,"h":376.99,"l":371.92,"n":13895,"o":374.3,"t":"2026-09-24T04:00:00Z","v":284957,"vw":373.688033},{"c":370.43,"h":376.95,"l":367.67,"n":13249,"o":373.5,"t":"2026-09-25T04:00:00Z","v":282236,"vw":370.448632},{"c":369.8,"h":371.76,"l":368.69,"n":12637,"o":369.78,"t":"2026-09-28T04:00:00Z","v":270249,"vw":370.064299},{"c":368.81,"h":370.265,"l":364.405,"n":16073,"o":367.32,"t":"2026-09-29T04:00:00Z","v":342163,"vw":367.747852},{"c":365.17,"h":370.755,"l":364.69,"n":18466,"o":369.02,"t":"2026-09-30T04:00:00Z","v":443160,"vw":366.621426},{"c":368.72,"h":369.93,"l":363.01,"n":17509,"o":363.01,"t":"2026-10-01T04:00:00Z","v":428069,"vw":368.413784},{"c":368.27,"h":369.97,"l":365.63,"n":16240,"o":368.36,"t":"2026-10-02T04:00:00Z","v":401814,"vw":367.959955},{"c":366.81,"h":370.845,"l":366.755,"n":14222,"o":368.83,"t":"2026-10-05T04:00:00Z","v":336220,"vw":368.143523},{"c":366.84,"h":371.89,"l":364.46,"n":14118,"o":365.97,"t":"2026-10-06T04:00:00Z","v":287249,"vw":367.679378},{"c":362.3,"h":368,"l":361.25,"n":17019,"o":366.04,"t":"2026-10-07T04:00:00Z","v":431506,"vw":364.354823},{"c":373.1,"h":375.43,"l":361.92,"n":17690,"o":361.92,"t":"2026-10-08T04:00:00Z","v":428240,"vw":371.267885},{"c":368.37,"h":373.4,"l":365.98,"n":13691,"o":370.75,"t":"2026-10-09T04:00:00Z","v":325429,"vw":368.172362},{"c":372.53,"h":375.065,"l":370.9,"n":14444,"o":373.9,"t":"2026-10-12T04:00:00Z","v":287719,"vw":373.187503},{"c":374.72,"h":377.8443,"l":371.5,"n":12525,"o":375.95,"t":"2026-10-13T04:00:00Z","v":239044,"vw":374.841357},{"c":375.47,"h":376.45,"l":368.9,"n":16903,"o":374.5,"t":"2026-10-14T04:00:00Z","v":295029,"vw":374.250844},{"c":381.35,"h":385.3,"l":378.485,"n":19964,"o":381.79,"t":"2026-10-15T04:00:00Z","v":393874,"vw":381.433008},{"c":389.1,"h":389.11,"l":380.42,"n":16212,"o":380.42,"t":"2026-10-16T04:00:00Z","v":299675,"vw":386.484882},{"c":390.49,"h":392.01,"l":385.72,"n":17671,"o":385.72,"t":"2026-10-19T04:00:00Z","v":351357,"vw":390.181462},{"c":393.19,"h":396.905,"l":390.56,"n":13964,"o":392.89,"t":"2026-10-20T04:00:00Z","v":250954,"vw":392.641523},{"c":394.78,"h":395.33,"l":389.58,"n":15363,"o":393.49,"t":"2026-10-21T04:00:00Z","v":286408,"vw":393.446852},{"c":407.56,"h":408.11,"l":396.67,"n":16296,"o":396.9,"t":"2026-10-22T04:00:00Z","v":355546,"vw":405.986981}],"volatilityBars":[{"c":374.9,"h":374.9,"l":374.9,"n":19,"o":374.9,"t":"2026-09-21T10:45:00Z","v":518,"vw":374.9},{"c":374.95,"h":374.95,"l":374.95,"n":1,"o":374.95,"t":"2026-09-21T12:15:00Z","v":498,"vw":374.95},{"c":375.01,"h":375.01,"l":374.5,"n":20,"o":374.5,"t":"2026-09-21T12:45:00Z","v":841,"vw":374.635},{"c":375.01,"h":375.01,"l":375.01,"n":7,"o":375.01,"t":"2026-09-21T13:00:00Z","v":94,"vw":375.01},{"c":375.96,"h":378.7,"l":375.05,"n":351,"o":378.7,"t":"2026-09-21T13:30:00Z","v":5948,"vw":375.802425},{"c":376.13,"h":376.375,"l":374.55,"n":286,"o":375.935,"t":"2026-09-21T13:45:00Z","v":4330,"vw":375.653919},{"c":375.86,"h":376.38,"l":375.2575,"n":222,"o":375.58,"t":"2026-09-21T14:00:00Z","v":3533,"vw":375.930297},{"c":375.98,"h":376.42,"l":375.47,"n":393,"o":376,"t":"2026-09-21T14:15:00Z","v":5708,"vw":376.013085},{"c":376.24,"h":376.58,"l":375.535,"n":318,"o":375.54,"t":"2026-09-21T14:30:00Z","v":5372,"vw":376.051456},{"c":375.98,"h":376.93,"l":375.62,"n":493,"o":376.27,"t":"2026-09-21T14:45:00Z","v":14536,"vw":376.238053},{"c":375.83,"h":376.01,"l":375.48,"n":401,"o":375.8525,"t":"2026-09-21T15:00:00Z","v":5877,"vw":375.806861},{"c":375.71,"h":376.01,"l":375.545,"n":279,"o":375.565,"t":"2026-09-21T15:15:00Z","v":4147,"vw":375.824113},{"c":375.81,"h":375.83,"l":374.92,"n":475,"o":375.65,"t":"2026-09-21T15:30:00Z","v":14397,"vw":375.565874},{"c":374.275,"h":375.81,"l":374.2325,"n":393,"o":375.81,"t":"2026-09-21T15:45:00Z","v":7018,"vw":374.886841},{"c":374.72,"h":374.83,"l":373.7,"n":685,"o":374.1,"t":"2026-09-21T16:00:00Z","v":19552,"vw":374.325996},{"c":373.83,"h":374.72,"l":373.83,"n":311,"o":374.72,"t":"2026-09-21T16:15:00Z","v":6781,"vw":374.237997},{"c":373.675,"h":374.33,"l":373.56,"n":490,"o":373.88,"t":"2026-09-21T16:30:00Z","v":13033,"vw":373.962148},{"c":373.15,"h":373.65,"l":373.06,"n":410,"o":373.65,"t":"2026-09-21T16:45:00Z","v":8178,"vw":373.35615},{"c":373.51,"h":373.53,"l":373,"n":411,"o":373.15,"t":"2026-09-21T17:00:00Z","v":9102,"vw":373.291064},{"c":373.28,"h":373.99,"l":373.28,"n":372,"o":373.51,"t":"2026-09-21T17:15:00Z","v":7313,"vw":373.718032},{"c":372.81,"h":373.54,"l":372.81,"n":462,"o":373.495,"t":"2026-09-21T17:30:00Z","v":7797,"vw":373.315111},{"c":372.22,"h":372.91,"l":372.14,"n":635,"o":372.67,"t":"2026-09-21T17:45:00Z","v":12721,"vw":372.6355},{"c":371.55,"h":372.51,"l":371.55,"n":652,"o":372.22,"t":"2026-09-21T18:00:00Z","v":12002,"vw":372.198045},{"c":372.07,"h":372.15,"l":371.42,"n":595,"o":371.71,"t":"2026-09-21T18:15:00Z","v":11183,"vw":371.909885},{"c":371.87,"h":371.96,"l":371.28,"n":711,"o":371.74,"t":"2026-09-21T18:30:00Z","v":14119,"vw":371.738871},{"c":371.19,"h":371.98,"l":371.19,"n":501,"o":371.87,"t":"2026-09-21T18:45:00Z","v":6536,"vw":371.560997},{"c":370.66,"h":371.71,"l":370.66,"n":475,"o":371.7,"t":"2026-09-21T19:00:00Z","v":5523,"vw":371.107881},{"c":369.9225,"h":370.75,"l":369.9225,"n":639,"o":370.535,"t":"2026-09-21T19:15:00Z","v":11653,"vw":370.373187},{"c":369.155,"h":369.895,"l":369.135,"n":792,"o":369.895,"t":"2026-09-21T19:30:00Z","v":11604,"vw":369.511855},{"c":369.51,"h":369.54,"l":368.025,"n":2635,"o":369.155,"t":"2026-09-21T19:45:00Z","v":55357,"vw":368.895145},{"c":369.42,"h":369.42,"l":369.39,"n":80,"o":369.39,"t":"2026-09-21T20:00:00Z","v":82689,"vw":369.419962},{"c":369.42,"h":369.42,"l":369.42,"n":1,"o":369.42,"t":"2026-09-21T20:30:00Z","v":189,"vw":369.42},{"c":369.42,"h":369.42,"l":369.42,"n":16,"o":369.42,"t":"2026-09-22T08:15:00Z","v":513,"vw":369.42},{"c":369.42,"h":369.42,"l":369.42,"n":19,"o":369.42,"t":"2026-09-22T08:30:00Z","v":515,"vw":369.42},{"c":372.34,"h":372.34,"l":372.34,"n":4,"o":372.34,"t":"2026-09-22T12:30:00Z","v":122,"vw":372.34},{"c":368.3355,"h":373.92,"l":366.49,"n":512,"o":373.01,"t":"2026-09-22T13:30:00Z","v":12999,"vw":370.01492},{"c":368.41,"h":369.69,"l":367.45,"n":686,"o":368.33,"t":"2026-09-22T13:45:00Z","v":15951,"vw":368.4184},{"c":368.67,"h":370.56,"l":368.4,"n":466,"o":368.865,"t":"2026-09-22T14:00:00Z","v":7369,"vw":369.381565},{"c":368.715,"h":370.66,"l":368.68,"n":921,"o":368.94,"t":"2026-09-22T14:15:00Z","v":19332,"vw":369.675304},{"c":369.2,"h":369.43,"l":367.54,"n":760,"o":368.715,"t":"2026-09-22T14:30:00Z","v":15242,"vw":368.623442},{"c":368.915,"h":369.88,"l":368.19,"n":594,"o":369.13,"t":"2026-09-22T14:45:00Z","v":12502,"vw":368.988145},{"c":369.45,"h":370.55,"l":368.7425,"n":471,"o":368.915,"t":"2026-09-22T15:00:00Z","v":7758,"vw":369.581857},{"c":369.08,"h":370.14,"l":369.01,"n":519,"o":369.535,"t":"2026-09-22T15:15:00Z","v":7296,"vw":369.630103},{"c":368,"h":369.1,"l":368,"n":634,"o":369.08,"t":"2026-09-22T15:30:00Z","v":10895,"vw":368.530456},{"c":367.94,"h":368.55,"l":367.66,"n":562,"o":368.04,"t":"2026-09-22T15:45:00Z","v":11662,"vw":368.088411},{"c":368.66,"h":368.78,"l":368.17,"n":482,"o":368.38,"t":"2026-09-22T16:00:00Z","v":7928,"vw":368.344715},{"c":370.45,"h":370.45,"l":368.75,"n":584,"o":368.75,"t":"2026-09-22T16:15:00Z","v":12034,"vw":369.462913},{"c":369.8,"h":370.47,"l":369.8,"n":430,"o":370.47,"t":"2026-09-22T16:30:00Z","v":9967,"vw":370.125855},{"c":370.255,"h":370.46,"l":369.84,"n":439,"o":370.04,"t":"2026-09-22T16:45:00Z","v":7137,"vw":370.192405},{"c":370.06,"h":370.82,"l":369.94,"n":547,"o":370.255,"t":"2026-09-22T17:00:00Z","v":8953,"vw":370.317554},{"c":369.72,"h":369.92,"l":369.5,"n":513,"o":369.84,"t":"2026-09-22T17:15:00Z","v":8814,"vw":369.714927},{"c":369.81,"h":370.65,"l":369.51,"n":658,"o":369.92,"t":"2026-09-22T17:30:00Z","v":15487,"vw":370.229094},{"c":370.2,"h":370.94,"l":369.905,"n":579,"o":369.935,"t":"2026-09-22T17:45:00Z","v":11196,"vw":370.349842},{"c":369.84,"h":370.385,"l":369.34,"n":576,"o":370.2,"t":"2026-09-22T18:00:00Z","v":9817,"vw":369.896002},{"c":370.325,"h":370.51,"l":369.74,"n":547,"o":369.84,"t":"2026-09-22T18:15:00Z","v":7992,"vw":370.326476},{"c":370.26,"h":370.645,"l":369.96,"n":680,"o":370.16,"t":"2026-09-22T18:30:00Z","v":13342,"vw":370.395659},{"c":370.28,"h":370.48,"l":370.06,"n":416,"o":370.47,"t":"2026-09-22T18:45:00Z","v":6589,"vw":370.254076},{"c":371.24,"h":371.59,"l":370.39,"n":579,"o":370.47,"t":"2026-09-22T19:00:00Z","v":10189,"vw":371.131187},{"c":371.88,"h":372.33,"l":371.33,"n":618,"o":371.33,"t":"2026-09-22T19:15:00Z","v":10860,"vw":372.010258},{"c":371.51,"h":372.048,"l":371.03,"n":772,"o":371.77,"t":"2026-09-22T19:30:00Z","v":11233,"vw":371.533688},{"c":371.24,"h":372.2,"l":370.86,"n":2537,"o":371.275,"t":"2026-09-22T19:45:00Z","v":48523,"vw":371.287927},{"c":370.96,"h":370.96,"l":370.96,"n":75,"o":370.96,"t":"2026-09-22T20:00:00Z","v":93855,"vw":370.96},{"c":372.26,"h":373.37,"l":370.71,"n":202,"o":371.41,"t":"2026-09-23T13:30:00Z","v":5415,"vw":371.933555},{"c":373.52,"h":374.05,"l":373.02,"n":289,"o":373.195,"t":"2026-09-23T13:45:00Z","v":4558,"vw":373.487181},{"c":375.58,"h":376.11,"l":373.61,"n":479,"o":373.61,"t":"2026-09-23T14:00:00Z","v":9565,"vw":374.942809},{"c":374.63,"h":376.14,"l":373.38,"n":399,"o":375.8633,"t":"2026-09-23T14:15:00Z","v":7215,"vw":375.486278},{"c":376.245,"h":376.84,"l":374.63,"n":518,"o":374.63,"t":"2026-09-23T14:30:00Z","v":8355,"vw":375.709607},{"c":373.66,"h":375.81,"l":373.45,"n":269,"o":375.81,"t":"2026-09-23T14:45:00Z","v":5190,"vw":374.71813},{"c":374.54,"h":374.82,"l":373.44,"n":501,"o":373.975,"t":"2026-09-23T15:00:00Z","v":8619,"vw":374.371791},{"c":374.645,"h":375.2,"l":374.645,"n":411,"o":374.81,"t":"2026-09-23T15:15:00Z","v":5279,"vw":374.987116},{"c":374.88,"h":375.3,"l":374.16,"n":591,"o":374.16,"t":"2026-09-23T15:30:00Z","v":8310,"vw":374.819151},{"c":375.92,"h":375.925,"l":374.75,"n":464,"o":374.775,"t":"2026-09-23T15:45:00Z","v":7209,"vw":375.413549},{"c":374.95,"h":375.8,"l":374.61,"n":340,"o":375.8,"t":"2026-09-23T16:00:00Z","v":5784,"vw":375.097731},{"c":375.19,"h":375.19,"l":374.66,"n":419,"o":374.94,"t":"2026-09-23T16:15:00Z","v":5640,"vw":374.845186},{"c":375.265,"h":375.55,"l":375.115,"n":397,"o":375.22,"t":"2026-09-23T16:30:00Z","v":7927,"vw":375.402636},{"c":374.82,"h":375.28,"l":374.81,"n":331,"o":375.26,"t":"2026-09-23T16:45:00Z","v":5291,"vw":375.120428},{"c":375.355,"h":375.43,"l":374.54,"n":524,"o":375,"t":"2026-09-23T17:00:00Z","v":8521,"vw":374.889918},{"c":375.66,"h":375.745,"l":374.91,"n":572,"o":375.36,"t":"2026-09-23T17:15:00Z","v":10305,"vw":375.243257},{"c":375.1146,"h":375.98,"l":375.1146,"n":416,"o":375.66,"t":"2026-09-23T17:30:00Z","v":5733,"vw":375.646587},{"c":374.72,"h":375.34,"l":374.45,"n":406,"o":375.34,"t":"2026-09-23T17:45:00Z","v":5154,"vw":374.866451},{"c":373.98,"h":374.92,"l":373.76,"n":485,"o":374.815,"t":"2026-09-23T18:00:00Z","v":8849,"vw":374.3028},{"c":373.68,"h":374.41,"l":373.61,"n":370,"o":374.41,"t":"2026-09-23T18:15:00Z","v":5544,"vw":373.937235},{"c":372.46,"h":374.18,"l":372.455,"n":599,"o":373.68,"t":"2026-09-23T18:30:00Z","v":11234,"vw":373.538983},{"c":372.67,"h":372.915,"l":372.01,"n":362,"o":372.61,"t":"2026-09-23T18:45:00Z","v":4897,"vw":372.617018},{"c":371.93,"h":372.68,"l":371.93,"n":626,"o":372.385,"t":"2026-09-23T19:00:00Z","v":6654,"vw":372.289436},{"c":372.785,"h":372.785,"l":371.605,"n":721,"o":371.89,"t":"2026-09-23T19:15:00Z","v":13424,"vw":371.905316},{"c":373.19,"h":373.29,"l":372.14,"n":728,"o":372.72,"t":"2026-09-23T19:30:00Z","v":9884,"vw":372.795015},{"c":372.33,"h":373.315,"l":372.13,"n":2508,"o":373.185,"t":"2026-09-23T19:45:00Z","v":41606,"vw":372.589454},{"c":372.36,"h":372.36,"l":372.36,"n":64,"o":372.36,"t":"2026-09-23T20:00:00Z","v":50650,"vw":372.36},{"c":372.36,"h":372.36,"l":372.36,"n":1,"o":372.36,"t":"2026-09-23T20:15:00Z","v":819,"vw":372.36},{"c":375.21,"h":376.99,"l":374.06,"n":205,"o":374.3,"t":"2026-09-24T13:30:00Z","v":7199,"vw":374.893698},{"c":375.1101,"h":376.3275,"l":374.61,"n":417,"o":375.58,"t":"2026-09-24T13:45:00Z","v":6552,"vw":375.709267},{"c":374.45,"h":376.17,"l":374.45,"n":363,"o":375.11,"t":"2026-09-24T14:00:00Z","v":5887,"vw":375.48824},{"c":375.52,"h":376.23,"l":374.935,"n":395,"o":375.06,"t":"2026-09-24T14:15:00Z","v":5314,"vw":375.559103},{"c":376.11,"h":376.3275,"l":375.16,"n":259,"o":375.52,"t":"2026-09-24T14:30:00Z","v":3295,"vw":375.797869},{"c":375.3,"h":376.1,"l":374.83,"n":358,"o":376.1,"t":"2026-09-24T14:45:00Z","v":5806,"vw":375.065953},{"c":375.245,"h":375.74,"l":375.05,"n":398,"o":375.3,"t":"2026-09-24T15:00:00Z","v":4533,"vw":375.443538},{"c":375.26,"h":375.8,"l":375.205,"n":262,"o":375.205,"t":"2026-09-24T15:15:00Z","v":2902,"vw":375.516216},{"c":375.665,"h":375.75,"l":374.9675,"n":458,"o":375.46,"t":"2026-09-24T15:30:00Z","v":5117,"vw":375.434877},{"c":374.98,"h":375.75,"l":374.82,"n":464,"o":375.61,"t":"2026-09-24T15:45:00Z","v":7295,"vw":375.168293},{"c":374.79,"h":374.92,"l":374.36,"n":331,"o":374.63,"t":"2026-09-24T16:00:00Z","v":4861,"vw":374.693632},{"c":374.63,"h":375.18,"l":374.1,"n":454,"o":374.46,"t":"2026-09-24T16:15:00Z","v":6063,"vw":374.733562},{"c":374.595,"h":375.205,"l":374.43,"n":312,"o":374.92,"t":"2026-09-24T16:30:00Z","v":4773,"vw":374.974386},{"c":374.88,"h":375.17,"l":374.59,"n":304,"o":374.59,"t":"2026-09-24T16:45:00Z","v":4842,"vw":374.874713},{"c":374.91,"h":374.91,"l":374.36,"n":360,"o":374.79,"t":"2026-09-24T17:00:00Z","v":5165,"vw":374.670243},{"c":374.76,"h":375.09,"l":374.65,"n":357,"o":375.035,"t":"2026-09-24T17:15:00Z","v":5780,"vw":374.925628},{"c":373.955,"h":374.76,"l":373.62,"n":519,"o":374.76,"t":"2026-09-24T17:30:00Z","v":14733,"vw":374.066447},{"c":374.44,"h":374.595,"l":373.89,"n":368,"o":373.96,"t":"2026-09-24T17:45:00Z","v":6948,"vw":374.248248},{"c":373.64,"h":374.485,"l":373.63,"n":361,"o":374.44,"t":"2026-09-24T18:00:00Z","v":5126,"vw":373.900088},{"c":374.96,"h":374.995,"l":373.67,"n":480,"o":373.74,"t":"2026-09-24T18:15:00Z","v":7048,"vw":374.207262},{"c":374.815,"h":375.09,"l":374.62,"n":444,"o":375.09,"t":"2026-09-24T18:30:00Z","v":6854,"vw":374.84924},{"c":374.01,"h":374.855,"l":373.98,"n":357,"o":374.855,"t":"2026-09-24T18:45:00Z","v":5071,"vw":374.399408},{"c":374.59,"h":374.63,"l":373.99,"n":412,"o":373.99,"t":"2026-09-24T19:00:00Z","v":4581,"vw":374.396314},{"c":374.51,"h":374.595,"l":374.305,"n":538,"o":374.52,"t":"2026-09-24T19:15:00Z","v":6848,"vw":374.455063},{"c":375.02,"h":375.385,"l":374.45,"n":1075,"o":374.525,"t":"2026-09-24T19:30:00Z","v":22170,"vw":374.814679},{"c":371.96,"h":375.14,"l":371.92,"n":2786,"o":375.0625,"t":"2026-09-24T19:45:00Z","v":55581,"vw":373.007395},{"c":371.96,"h":372.21,"l":371.96,"n":58,"o":372.21,"t":"2026-09-24T20:00:00Z","v":57860,"vw":371.960468},{"c":371.36,"h":376.95,"l":371.36,"n":164,"o":373.5,"t":"2026-09-25T13:30:00Z","v":3577,"vw":373.528931},{"c":369.92,"h":371.33,"l":369.47,"n":327,"o":371.33,"t":"2026-09-25T13:45:00Z","v":5321,"vw":370.456384},{"c":369.65,"h":370.21,"l":368.41,"n":650,"o":370.21,"t":"2026-09-25T14:00:00Z","v":16720,"vw":369.098939},{"c":370.39,"h":370.52,"l":369.51,"n":345,"o":370.02,"t":"2026-09-25T14:15:00Z","v":7589,"vw":370.025031},{"c":369.97,"h":370.55,"l":369.67,"n":290,"o":370.345,"t":"2026-09-25T14:30:00Z","v":4448,"vw":370.14542},{"c":369.25,"h":370.04,"l":369.23,"n":316,"o":369.8774,"t":"2026-09-25T14:45:00Z","v":4266,"vw":369.649755},{"c":368.61,"h":369.365,"l":367.67,"n":386,"o":369.265,"t":"2026-09-25T15:00:00Z","v":5194,"vw":368.700681},{"c":369.35,"h":369.35,"l":368.29,"n":359,"o":368.29,"t":"2026-09-25T15:15:00Z","v":4302,"vw":368.998091},{"c":368.65,"h":369.78,"l":368.65,"n":428,"o":369.48,"t":"2026-09-25T15:30:00Z","v":5434,"vw":369.439716},{"c":369.1625,"h":369.35,"l":368.65,"n":479,"o":368.65,"t":"2026-09-25T15:45:00Z","v":10274,"vw":368.966175},{"c":370.29,"h":370.32,"l":369.07,"n":367,"o":369.36,"t":"2026-09-25T16:00:00Z","v":5879,"vw":369.825944},{"c":370.22,"h":370.38,"l":369.8,"n":408,"o":370.115,"t":"2026-09-25T16:15:00Z","v":8303,"vw":370.08008},{"c":371,"h":371.2,"l":369.61,"n":472,"o":370.04,"t":"2026-09-25T16:30:00Z","v":6950,"vw":370.445656},{"c":370.92,"h":370.92,"l":370.38,"n":315,"o":370.905,"t":"2026-09-25T16:45:00Z","v":4354,"vw":370.697718},{"c":371.0885,"h":371.48,"l":370.81,"n":339,"o":371.09,"t":"2026-09-25T17:00:00Z","v":6770,"vw":371.107221},{"c":370.26,"h":371.28,"l":370.26,"n":343,"o":371.28,"t":"2026-09-25T17:15:00Z","v":11032,"vw":370.780304},{"c":371.02,"h":371.32,"l":370.51,"n":477,"o":370.515,"t":"2026-09-25T17:30:00Z","v":7188,"vw":370.894617},{"c":371.16,"h":371.24,"l":370.78,"n":289,"o":371.02,"t":"2026-09-25T17:45:00Z","v":4056,"vw":371.095934},{"c":371.5,"h":371.7315,"l":371.065,"n":367,"o":371.17,"t":"2026-09-25T18:00:00Z","v":7491,"vw":371.366483},{"c":370.91,"h":371.5,"l":370.51,"n":394,"o":371.395,"t":"2026-09-25T18:15:00Z","v":6928,"vw":371.025352},{"c":371.0475,"h":371.2,"l":370.78,"n":525,"o":371.01,"t":"2026-09-25T18:30:00Z","v":9604,"vw":371.023311},{"c":371.35,"h":371.35,"l":370.88,"n":521,"o":370.9,"t":"2026-09-25T18:45:00Z","v":5631,"vw":371.123646},{"c":372.26,"h":372.35,"l":371.4451,"n":366,"o":371.62,"t":"2026-09-25T19:00:00Z","v":4263,"vw":371.775386},{"c":371.01,"h":372.13,"l":370.71,"n":487,"o":372.095,"t":"2026-09-25T19:15:00Z","v":6411,"vw":371.391799},{"c":371.085,"h":371.29,"l":370.9,"n":611,"o":371.0596,"t":"2026-09-25T19:30:00Z","v":8401,"vw":371.110401},{"c":370.35,"h":371.685,"l":370.26,"n":2088,"o":371.08,"t":"2026-09-25T19:45:00Z","v":35914,"vw":370.843558},{"c":370.43,"h":370.43,"l":370.43,"n":66,"o":370.43,"t":"2026-09-25T20:00:00Z","v":63137,"vw":370.43},{"c":369.54,"h":371.385,"l":369.44,"n":342,"o":369.78,"t":"2026-09-28T13:30:00Z","v":8925,"vw":369.898732},{"c":370.27,"h":370.95,"l":369.665,"n":357,"o":369.815,"t":"2026-09-28T13:45:00Z","v":5381,"vw":370.281572},{"c":371.55,"h":371.67,"l":370.255,"n":487,"o":370.27,"t":"2026-09-28T14:00:00Z","v":8808,"vw":370.869347},{"c":370.75,"h":371.76,"l":370.635,"n":299,"o":371.55,"t":"2026-09-28T14:15:00Z","v":6073,"vw":371.295208},{"c":371.03,"h":371.405,"l":370.72,"n":335,"o":370.915,"t":"2026-09-28T14:30:00Z","v":5068,"vw":371.106694},{"c":370.98,"h":371.69,"l":370.625,"n":304,"o":371.03,"t":"2026-09-28T14:45:00Z","v":5727,"vw":371.004453},{"c":369.36,"h":371.4599,"l":369.36,"n":289,"o":371.005,"t":"2026-09-28T15:00:00Z","v":6758,"vw":370.573413},{"c":369.93,"h":370.42,"l":369.71,"n":370,"o":369.71,"t":"2026-09-28T15:15:00Z","v":6543,"vw":370.046524},{"c":369.95,"h":370.41,"l":369.95,"n":205,"o":370.1275,"t":"2026-09-28T15:30:00Z","v":2033,"vw":370.133811},{"c":369.49,"h":370.12,"l":369.16,"n":193,"o":369.95,"t":"2026-09-28T15:45:00Z","v":2443,"vw":369.797603},{"c":369.7575,"h":369.97,"l":369.28,"n":271,"o":369.495,"t":"2026-09-28T16:00:00Z","v":14167,"vw":369.76015},{"c":369.93,"h":370.17,"l":369.51,"n":416,"o":369.51,"t":"2026-09-28T16:15:00Z","v":4235,"vw":369.855415},{"c":370.71,"h":370.85,"l":369.98,"n":464,"o":369.98,"t":"2026-09-28T16:30:00Z","v":5658,"vw":370.468955},{"c":370.9,"h":371.25,"l":370.75,"n":303,"o":370.75,"t":"2026-09-28T16:45:00Z","v":4281,"vw":370.986753},{"c":370.56,"h":371.27,"l":370.56,"n":328,"o":370.91,"t":"2026-09-28T17:00:00Z","v":4392,"vw":370.968527},{"c":370.2,"h":370.78,"l":370.2,"n":216,"o":370.51,"t":"2026-09-28T17:15:00Z","v":3613,"vw":370.529668},{"c":369.25,"h":370.2872,"l":368.69,"n":313,"o":370.06,"t":"2026-09-28T17:30:00Z","v":4654,"vw":369.604768},{"c":369.55,"h":369.55,"l":368.79,"n":356,"o":369.28,"t":"2026-09-28T17:45:00Z","v":5261,"vw":369.319754},{"c":370.11,"h":370.16,"l":369.55,"n":431,"o":369.55,"t":"2026-09-28T18:00:00Z","v":8809,"vw":369.956967},{"c":370.2669,"h":370.535,"l":369.86,"n":512,"o":370.01,"t":"2026-09-28T18:15:00Z","v":8997,"vw":370.135604},{"c":370.5,"h":370.97,"l":370.195,"n":540,"o":370.26,"t":"2026-09-28T18:30:00Z","v":8667,"vw":370.648089},{"c":370.11,"h":370.74,"l":369.77,"n":459,"o":370.51,"t":"2026-09-28T18:45:00Z","v":9172,"vw":370.201846},{"c":369.87,"h":370.52,"l":369.74,"n":396,"o":370.015,"t":"2026-09-28T19:00:00Z","v":4560,"vw":370.034892},{"c":370.29,"h":370.33,"l":369.56,"n":502,"o":369.66,"t":"2026-09-28T19:15:00Z","v":5842,"vw":369.892607},{"c":369.94,"h":370.3299,"l":369.65,"n":734,"o":370.125,"t":"2026-09-28T19:30:00Z","v":10651,"vw":369.94653},{"c":369.77,"h":370.21,"l":369.54,"n":2167,"o":370.11,"t":"2026-09-28T19:45:00Z","v":37279,"vw":369.826912},{"c":369.8,"h":369.8,"l":369.8,"n":57,"o":369.8,"t":"2026-09-28T20:00:00Z","v":65051,"vw":369.8},{"c":368.37,"h":370.265,"l":367.32,"n":281,"o":367.32,"t":"2026-09-29T13:30:00Z","v":5973,"vw":368.388715},{"c":366.96,"h":368.635,"l":366.96,"n":270,"o":368.37,"t":"2026-09-29T13:45:00Z","v":7748,"vw":368.114861},{"c":367.105,"h":367.8,"l":366.39,"n":403,"o":366.98,"t":"2026-09-29T14:00:00Z","v":6855,"vw":367.202913},{"c":365.72,"h":367.8899,"l":365.71,"n":438,"o":367.18,"t":"2026-09-29T14:15:00Z","v":7745,"vw":366.643377},{"c":364.86,"h":366.015,"l":364.59,"n":633,"o":366.015,"t":"2026-09-29T14:30:00Z","v":15218,"vw":365.365079},{"c":366.2475,"h":366.77,"l":364.405,"n":557,"o":364.54,"t":"2026-09-29T14:45:00Z","v":11299,"vw":365.508628},{"c":365.83,"h":367.05,"l":365.83,"n":574,"o":366.33,"t":"2026-09-29T15:00:00Z","v":12034,"vw":366.489338},{"c":366.61,"h":366.64,"l":365.82,"n":370,"o":365.83,"t":"2026-09-29T15:15:00Z","v":4395,"vw":366.21283},{"c":367.0631,"h":367.07,"l":366.69,"n":345,"o":366.69,"t":"2026-09-29T15:30:00Z","v":3874,"vw":366.945497},{"c":365.86,"h":367.06,"l":365.61,"n":537,"o":367.06,"t":"2026-09-29T15:45:00Z","v":7373,"vw":366.132161},{"c":365.2,"h":365.93,"l":364.945,"n":443,"o":365.68,"t":"2026-09-29T16:00:00Z","v":7033,"vw":365.44374},{"c":364.7,"h":365.435,"l":364.58,"n":436,"o":365.21,"t":"2026-09-29T16:15:00Z","v":7784,"vw":364.960054},{"c":365.99,"h":366.1125,"l":364.95,"n":401,"o":364.98,"t":"2026-09-29T16:30:00Z","v":5569,"vw":365.497422},{"c":366.445,"h":366.445,"l":365.4175,"n":315,"o":365.99,"t":"2026-09-29T16:45:00Z","v":5617,"vw":365.817207},{"c":366.95,"h":366.95,"l":366.25,"n":403,"o":366.495,"t":"2026-09-29T17:00:00Z","v":5591,"vw":366.494765},{"c":366.5,"h":366.9875,"l":366.08,"n":533,"o":366.95,"t":"2026-09-29T17:15:00Z","v":8919,"vw":366.429944},{"c":367.74,"h":367.74,"l":366.78,"n":502,"o":366.78,"t":"2026-09-29T17:30:00Z","v":9168,"vw":367.255014},{"c":367.57,"h":367.99,"l":367.11,"n":412,"o":367.785,"t":"2026-09-29T17:45:00Z","v":6622,"vw":367.624347},{"c":367,"h":367.49,"l":366.615,"n":519,"o":367.49,"t":"2026-09-29T18:00:00Z","v":7129,"vw":367.011448},{"c":367.08,"h":367.465,"l":366.82,"n":573,"o":367.2,"t":"2026-09-29T18:15:00Z","v":8279,"vw":367.172768},{"c":367.8575,"h":368.065,"l":367.055,"n":685,"o":367.055,"t":"2026-09-29T18:30:00Z","v":15400,"vw":367.727417},{"c":367.64,"h":368.05,"l":367.29,"n":737,"o":368.04,"t":"2026-09-29T18:45:00Z","v":16448,"vw":367.668337},{"c":368.615,"h":368.615,"l":367.67,"n":533,"o":367.95,"t":"2026-09-29T19:00:00Z","v":6826,"vw":368.038035},{"c":369.04,"h":369.11,"l":368.38,"n":762,"o":368.62,"t":"2026-09-29T19:15:00Z","v":10963,"vw":368.694109},{"c":369.13,"h":369.39,"l":368.81,"n":885,"o":369.15,"t":"2026-09-29T19:30:00Z","v":13351,"vw":369.09236},{"c":368.86,"h":370.06,"l":368.76,"n":2747,"o":369.07,"t":"2026-09-29T19:45:00Z","v":53366,"vw":369.2579},{"c":368.81,"h":368.81,"l":368.81,"n":53,"o":368.81,"t":"2026-09-29T20:00:00Z","v":63565,"vw":368.81},{"c":370.01,"h":370.29,"l":367.88,"n":319,"o":369.02,"t":"2026-09-30T13:30:00Z","v":6715,"vw":369.250381},{"c":369.71,"h":370.425,"l":369.33,"n":280,"o":369.375,"t":"2026-09-30T13:45:00Z","v":6338,"vw":369.874346},{"c":368.81,"h":369.34,"l":367.96,"n":530,"o":369.34,"t":"2026-09-30T14:00:00Z","v":5291,"vw":368.574145},{"c":368.245,"h":369.265,"l":368.245,"n":418,"o":368.805,"t":"2026-09-30T14:15:00Z","v":5116,"vw":368.671305},{"c":368.33,"h":368.66,"l":368.24,"n":403,"o":368.375,"t":"2026-09-30T14:30:00Z","v":7072,"vw":368.506995},{"c":368.45,"h":368.5225,"l":367.61,"n":542,"o":368.2,"t":"2026-09-30T14:45:00Z","v":9140,"vw":368.067329},{"c":367.81,"h":368.36,"l":367.69,"n":390,"o":368.36,"t":"2026-09-30T15:00:00Z","v":5751,"vw":367.946006},{"c":368.36,"h":368.57,"l":368.05,"n":301,"o":368.05,"t":"2026-09-30T15:15:00Z","v":3715,"vw":368.35867},{"c":369.78,"h":370.755,"l":368.53,"n":1311,"o":368.53,"t":"2026-09-30T15:30:00Z","v":33724,"vw":370.010233},{"c":370.005,"h":370.04,"l":369.495,"n":497,"o":369.78,"t":"2026-09-30T15:45:00Z","v":7138,"vw":369.724031},{"c":370.02,"h":370.36,"l":369.94,"n":441,"o":370.08,"t":"2026-09-30T16:00:00Z","v":6428,"vw":370.170444},{"c":369.415,"h":370.09,"l":369.38,"n":453,"o":369.94,"t":"2026-09-30T16:15:00Z","v":5494,"vw":369.727225},{"c":369.17,"h":369.5,"l":369.015,"n":556,"o":369.25,"t":"2026-09-30T16:30:00Z","v":10938,"vw":369.223434},{"c":368.25,"h":369.11,"l":368.16,"n":420,"o":369.11,"t":"2026-09-30T16:45:00Z","v":7842,"vw":368.343974},{"c":368.365,"h":368.41,"l":368.195,"n":316,"o":368.38,"t":"2026-09-30T17:00:00Z","v":5078,"vw":368.318756},{"c":367.66,"h":368.37,"l":367.43,"n":472,"o":368.37,"t":"2026-09-30T17:15:00Z","v":6823,"vw":367.931655},{"c":367.8325,"h":367.93,"l":367.41,"n":563,"o":367.77,"t":"2026-09-30T17:30:00Z","v":7744,"vw":367.710918},{"c":367.475,"h":367.75,"l":367.33,"n":433,"o":367.75,"t":"2026-09-30T17:45:00Z","v":7496,"vw":367.506503},{"c":367.26,"h":367.86,"l":366.73,"n":719,"o":367.62,"t":"2026-09-30T18:00:00Z","v":12811,"vw":367.21779},{"c":366.57,"h":367.185,"l":366.43,"n":647,"o":367.185,"t":"2026-09-30T18:15:00Z","v":9313,"vw":366.729399},{"c":366.26,"h":366.87,"l":366.075,"n":766,"o":366.485,"t":"2026-09-30T18:30:00Z","v":17694,"vw":366.48198},{"c":366.09,"h":366.41,"l":365.54,"n":772,"o":366.26,"t":"2026-09-30T18:45:00Z","v":13183,"vw":365.970286},{"c":366.38,"h":366.38,"l":365.775,"n":612,"o":366.05,"t":"2026-09-30T19:00:00Z","v":10164,"vw":366.093165},{"c":365.89,"h":366.51,"l":365.89,"n":616,"o":366.44,"t":"2026-09-30T19:15:00Z","v":11750,"vw":366.227553},{"c":364.98,"h":366.175,"l":364.83,"n":1260,"o":365.78,"t":"2026-09-30T19:30:00Z","v":28426,"vw":365.629493},{"c":365.35,"h":365.825,"l":364.69,"n":3672,"o":364.98,"t":"2026-09-30T19:45:00Z","v":79255,"vw":365.199114},{"c":365.17,"h":365.17,"l":365.17,"n":68,"o":365.17,"t":"2026-09-30T20:00:00Z","v":103183,"vw":365.17},{"c":365.93,"h":366.37,"l":363.01,"n":324,"o":363.01,"t":"2026-10-01T13:30:00Z","v":5955,"vw":364.170533},{"c":366.62,"h":367.94,"l":365.73,"n":548,"o":366.39,"t":"2026-10-01T13:45:00Z","v":8436,"vw":366.663021},{"c":364.84,"h":367.07,"l":364.295,"n":516,"o":367.07,"t":"2026-10-01T14:00:00Z","v":9408,"vw":365.298072},{"c":366.18,"h":366.53,"l":364.93,"n":550,"o":364.95,"t":"2026-10-01T14:15:00Z","v":8568,"vw":365.799378},{"c":367.01,"h":367.79,"l":366.205,"n":480,"o":366.205,"t":"2026-10-01T14:30:00Z","v":8469,"vw":367.277581},{"c":368.39,"h":368.85,"l":366.88,"n":415,"o":367.11,"t":"2026-10-01T14:45:00Z","v":7285,"vw":367.73458},{"c":368.63,"h":368.73,"l":367.72,"n":447,"o":368.4,"t":"2026-10-01T15:00:00Z","v":8230,"vw":368.301412},{"c":368.32,"h":368.95,"l":368.13,"n":393,"o":368.79,"t":"2026-10-01T15:15:00Z","v":5174,"vw":368.542515},{"c":369.46,"h":369.49,"l":368.01,"n":542,"o":368.27,"t":"2026-10-01T15:30:00Z","v":7122,"vw":368.551963},{"c":369.35,"h":369.43,"l":368.71,"n":497,"o":369.22,"t":"2026-10-01T15:45:00Z","v":6317,"vw":369.109156},{"c":368.53,"h":369.52,"l":368.36,"n":492,"o":369.36,"t":"2026-10-01T16:00:00Z","v":6850,"vw":368.834075},{"c":368.21,"h":368.88,"l":368.21,"n":444,"o":368.23,"t":"2026-10-01T16:15:00Z","v":6575,"vw":368.638048},{"c":368.96,"h":368.96,"l":368.11,"n":519,"o":368.405,"t":"2026-10-01T16:30:00Z","v":8806,"vw":368.547791},{"c":368.38,"h":369.245,"l":368.18,"n":540,"o":369.045,"t":"2026-10-01T16:45:00Z","v":8511,"vw":368.780418},{"c":367.39,"h":368.38,"l":367.39,"n":422,"o":368.24,"t":"2026-10-01T17:00:00Z","v":6666,"vw":367.863147},{"c":366.91,"h":367.79,"l":366.91,"n":512,"o":367.39,"t":"2026-10-01T17:15:00Z","v":6866,"vw":367.485464},{"c":367.23,"h":367.47,"l":366.85,"n":503,"o":366.92,"t":"2026-10-01T17:30:00Z","v":6662,"vw":367.2097},{"c":367.52,"h":367.6,"l":366.7467,"n":637,"o":367.23,"t":"2026-10-01T17:45:00Z","v":11591,"vw":367.114143},{"c":367.95,"h":367.95,"l":367.3,"n":453,"o":367.52,"t":"2026-10-01T18:00:00Z","v":8161,"vw":367.553446},{"c":367.61,"h":368.17,"l":367.3,"n":468,"o":367.95,"t":"2026-10-01T18:15:00Z","v":7851,"vw":367.785314},{"c":368.18,"h":368.99,"l":367.65,"n":684,"o":367.66,"t":"2026-10-01T18:30:00Z","v":13284,"vw":368.413015},{"c":367.97,"h":368.48,"l":367.78,"n":523,"o":368.28,"t":"2026-10-01T18:45:00Z","v":11159,"vw":368.180542},{"c":368.07,"h":368.13,"l":367.35,"n":541,"o":367.96,"t":"2026-10-01T19:00:00Z","v":7838,"vw":367.728767},{"c":369.01,"h":369.08,"l":368.1,"n":762,"o":368.13,"t":"2026-10-01T19:15:00Z","v":14843,"vw":368.673883},{"c":368.865,"h":369.16,"l":368.055,"n":1331,"o":368.88,"t":"2026-10-01T19:30:00Z","v":33267,"vw":368.731425},{"c":368.72,"h":369.93,"l":368.65,"n":3377,"o":368.86,"t":"2026-10-01T19:45:00Z","v":84443,"vw":369.287213},{"c":368.72,"h":368.85,"l":368.67,"n":51,"o":368.67,"t":"2026-10-01T20:00:00Z","v":106206,"vw":368.721601},{"c":368.8,"h":368.8,"l":368.8,"n":6,"o":368.8,"t":"2026-10-02T12:00:00Z","v":998,"vw":368.8},{"c":369.43,"h":369.69,"l":366.63,"n":477,"o":368.36,"t":"2026-10-02T13:30:00Z","v":11555,"vw":368.634005},{"c":366.8,"h":369.97,"l":366.13,"n":352,"o":369.97,"t":"2026-10-02T13:45:00Z","v":5368,"vw":367.213066},{"c":366.35,"h":368.18,"l":365.63,"n":558,"o":366.205,"t":"2026-10-02T14:00:00Z","v":8432,"vw":367.126758},{"c":366.91,"h":367.2,"l":366.33,"n":570,"o":367.195,"t":"2026-10-02T14:15:00Z","v":8052,"vw":366.793231},{"c":366.94,"h":367.41,"l":366.65,"n":389,"o":366.805,"t":"2026-10-02T14:30:00Z","v":5734,"vw":367.077123},{"c":367.61,"h":367.905,"l":366.625,"n":580,"o":367.06,"t":"2026-10-02T14:45:00Z","v":9437,"vw":367.212145},{"c":367.24,"h":368.1499,"l":366.88,"n":607,"o":367.865,"t":"2026-10-02T15:00:00Z","v":8091,"vw":367.370497},{"c":367.48,"h":367.5283,"l":366.83,"n":557,"o":367.44,"t":"2026-10-02T15:15:00Z","v":8142,"vw":367.129035},{"c":367.13,"h":367.99,"l":367.13,"n":514,"o":367.5,"t":"2026-10-02T15:30:00Z","v":8642,"vw":367.635588},{"c":367.32,"h":367.69,"l":366.82,"n":555,"o":367.03,"t":"2026-10-02T15:45:00Z","v":9568,"vw":367.309356},{"c":367.08,"h":367.32,"l":366.13,"n":618,"o":367.265,"t":"2026-10-02T16:00:00Z","v":11411,"vw":366.808509},{"c":366.765,"h":367.3,"l":366.39,"n":470,"o":367.28,"t":"2026-10-02T16:15:00Z","v":7283,"vw":366.925185},{"c":367.045,"h":367.1,"l":366.7725,"n":363,"o":366.775,"t":"2026-10-02T16:30:00Z","v":6067,"vw":366.949657},{"c":367.27,"h":368.19,"l":366.75,"n":516,"o":366.9,"t":"2026-10-02T16:45:00Z","v":10458,"vw":367.224894},{"c":367.42,"h":367.445,"l":367,"n":346,"o":367.28,"t":"2026-10-02T17:00:00Z","v":6232,"vw":367.252975},{"c":367.21,"h":367.6,"l":367.12,"n":362,"o":367.38,"t":"2026-10-02T17:15:00Z","v":6033,"vw":367.412453},{"c":368.13,"h":368.38,"l":367.36,"n":457,"o":367.38,"t":"2026-10-02T17:30:00Z","v":7301,"vw":367.990261},{"c":368.16,"h":368.34,"l":367.86,"n":385,"o":368.07,"t":"2026-10-02T17:45:00Z","v":7569,"vw":368.146025},{"c":368.68,"h":368.69,"l":368.125,"n":540,"o":368.15,"t":"2026-10-02T18:00:00Z","v":8015,"vw":368.346138},{"c":368.33,"h":368.785,"l":367.755,"n":677,"o":368.785,"t":"2026-10-02T18:15:00Z","v":11459,"vw":368.172379},{"c":367.965,"h":368.54,"l":367.83,"n":380,"o":368.46,"t":"2026-10-02T18:30:00Z","v":5971,"vw":368.324158},{"c":368.5,"h":368.55,"l":367.89,"n":542,"o":368.095,"t":"2026-10-02T18:45:00Z","v":7436,"vw":368.214823},{"c":368.66,"h":368.88,"l":368.35,"n":361,"o":368.35,"t":"2026-10-02T19:00:00Z","v":6428,"vw":368.599061},{"c":368.78,"h":368.78,"l":368.13,"n":606,"o":368.57,"t":"2026-10-02T19:15:00Z","v":9939,"vw":368.432506},{"c":367.78,"h":368.91,"l":367.7229,"n":853,"o":368.82,"t":"2026-10-02T19:30:00Z","v":16100,"vw":368.43775},{"c":368.28,"h":368.71,"l":367.21,"n":3092,"o":367.835,"t":"2026-10-02T19:45:00Z","v":71320,"vw":368.121937},{"c":368.27,"h":368.27,"l":368.06,"n":80,"o":368.06,"t":"2026-10-02T20:00:00Z","v":102554,"vw":368.269777},{"c":367.9,"h":370,"l":367.9,"n":270,"o":368.83,"t":"2026-10-05T13:30:00Z","v":6584,"vw":368.880836},{"c":367.75,"h":368.94,"l":367.185,"n":269,"o":368.4,"t":"2026-10-05T13:45:00Z","v":6366,"vw":367.953504},{"c":369.44,"h":369.73,"l":367.76,"n":406,"o":367.76,"t":"2026-10-05T14:00:00Z","v":8149,"vw":368.810586},{"c":368.61,"h":369.94,"l":368.24,"n":391,"o":369.78,"t":"2026-10-05T14:15:00Z","v":6847,"vw":369.195689},{"c":369.47,"h":369.47,"l":368.64,"n":412,"o":368.89,"t":"2026-10-05T14:30:00Z","v":5908,"vw":368.941619},{"c":369.41,"h":369.68,"l":369.02,"n":327,"o":369.5,"t":"2026-10-05T14:45:00Z","v":4583,"vw":369.402804},{"c":369.5,"h":369.615,"l":368.76,"n":404,"o":369.615,"t":"2026-10-05T15:00:00Z","v":6143,"vw":369.220972},{"c":369.19,"h":369.475,"l":369.08,"n":303,"o":369.475,"t":"2026-10-05T15:15:00Z","v":5788,"vw":369.268794},{"c":369.59,"h":369.74,"l":369.26,"n":272,"o":369.31,"t":"2026-10-05T15:30:00Z","v":5107,"vw":369.485416},{"c":369.6,"h":369.98,"l":369.58,"n":245,"o":369.64,"t":"2026-10-05T15:45:00Z","v":3214,"vw":369.693419},{"c":370.34,"h":370.38,"l":369.61,"n":423,"o":369.74,"t":"2026-10-05T16:00:00Z","v":6448,"vw":369.956825},{"c":370.59,"h":370.845,"l":370.375,"n":300,"o":370.43,"t":"2026-10-05T16:15:00Z","v":4161,"vw":370.589},{"c":370.38,"h":370.66,"l":370.38,"n":283,"o":370.56,"t":"2026-10-05T16:30:00Z","v":4825,"vw":370.512171},{"c":369.67,"h":370.5,"l":369.6,"n":483,"o":370.5,"t":"2026-10-05T16:45:00Z","v":7938,"vw":369.854361},{"c":369.6,"h":369.85,"l":369.5025,"n":271,"o":369.75,"t":"2026-10-05T17:00:00Z","v":4862,"vw":369.677791},{"c":369.45,"h":369.9,"l":369.34,"n":511,"o":369.6,"t":"2026-10-05T17:15:00Z","v":8855,"vw":369.621116},{"c":368.92,"h":369.61,"l":368.92,"n":508,"o":369.5,"t":"2026-10-05T17:30:00Z","v":7196,"vw":369.305659},{"c":369.22,"h":369.305,"l":368.85,"n":500,"o":368.92,"t":"2026-10-05T17:45:00Z","v":8813,"vw":369.053764},{"c":369.47,"h":369.48,"l":368.96,"n":452,"o":369.13,"t":"2026-10-05T18:00:00Z","v":7651,"vw":369.246392},{"c":369.59,"h":369.59,"l":368.98,"n":545,"o":369.35,"t":"2026-10-05T18:15:00Z","v":11730,"vw":369.368403},{"c":369.265,"h":369.75,"l":369.265,"n":534,"o":369.56,"t":"2026-10-05T18:30:00Z","v":8771,"vw":369.609832},{"c":369.15,"h":369.32,"l":368.94,"n":499,"o":369.265,"t":"2026-10-05T18:45:00Z","v":8793,"vw":369.116817},{"c":368.69,"h":369.24,"l":368.645,"n":350,"o":369.24,"t":"2026-10-05T19:00:00Z","v":4632,"vw":368.894649},{"c":368.415,"h":368.69,"l":368.26,"n":693,"o":368.69,"t":"2026-10-05T19:15:00Z","v":11607,"vw":368.479305},{"c":368.945,"h":369.26,"l":368.36,"n":1100,"o":368.415,"t":"2026-10-05T19:30:00Z","v":22843,"vw":368.687342},{"c":366.8,"h":368.88,"l":366.755,"n":2844,"o":368.88,"t":"2026-10-05T19:45:00Z","v":60393,"vw":367.405481},{"c":366.81,"h":366.92,"l":366.81,"n":61,"o":366.92,"t":"2026-10-05T20:00:00Z","v":81406,"vw":366.810248},{"c":366.332,"h":366.332,"l":364.46,"n":341,"o":365.97,"t":"2026-10-06T13:30:00Z","v":9915,"vw":365.512427},{"c":368.515,"h":368.515,"l":365.865,"n":355,"o":366.0125,"t":"2026-10-06T13:45:00Z","v":5828,"vw":367.124185},{"c":368.76,"h":369.98,"l":368.7,"n":382,"o":368.7675,"t":"2026-10-06T14:00:00Z","v":6630,"vw":369.190006},{"c":369.12,"h":369.48,"l":368.72,"n":217,"o":368.72,"t":"2026-10-06T14:15:00Z","v":3439,"vw":369.06509},{"c":370.49,"h":371.0344,"l":369.35,"n":395,"o":369.35,"t":"2026-10-06T14:30:00Z","v":5928,"vw":370.143798},{"c":370.315,"h":371.18,"l":370.19,"n":286,"o":370.71,"t":"2026-10-06T14:45:00Z","v":4945,"vw":370.866354},{"c":370.58,"h":370.8999,"l":369.99,"n":243,"o":370.2975,"t":"2026-10-06T15:00:00Z","v":4363,"vw":370.318765},{"c":371.755,"h":371.89,"l":370.405,"n":484,"o":370.5375,"t":"2026-10-06T15:15:00Z","v":9290,"vw":371.169478},{"c":371.42,"h":371.73,"l":371.37,"n":251,"o":371.73,"t":"2026-10-06T15:30:00Z","v":2906,"vw":371.56323},{"c":370.245,"h":371.42,"l":370.24,"n":486,"o":371.42,"t":"2026-10-06T15:45:00Z","v":9856,"vw":370.633397},{"c":369.04,"h":370.35,"l":368.97,"n":502,"o":370.24,"t":"2026-10-06T16:00:00Z","v":5557,"vw":369.85911},{"c":368.74,"h":369.33,"l":368.595,"n":397,"o":369.19,"t":"2026-10-06T16:15:00Z","v":5534,"vw":369.062423},{"c":368.84,"h":368.93,"l":368.76,"n":274,"o":368.805,"t":"2026-10-06T16:30:00Z","v":3320,"vw":368.824462},{"c":367.78,"h":368.61,"l":367.78,"n":412,"o":368.61,"t":"2026-10-06T16:45:00Z","v":4652,"vw":368.181553},{"c":368.075,"h":368.18,"l":367.6,"n":342,"o":367.69,"t":"2026-10-06T17:00:00Z","v":4881,"vw":367.9001},{"c":367.87,"h":368.18,"l":367.76,"n":405,"o":368.01,"t":"2026-10-06T17:15:00Z","v":6861,"vw":367.994848},{"c":367.43,"h":367.98,"l":367.34,"n":389,"o":367.51,"t":"2026-10-06T17:30:00Z","v":6418,"vw":367.643571},{"c":367.535,"h":367.54,"l":366.99,"n":397,"o":367.43,"t":"2026-10-06T17:45:00Z","v":5123,"vw":367.295985},{"c":367.95,"h":368.085,"l":367.595,"n":404,"o":367.805,"t":"2026-10-06T18:00:00Z","v":6849,"vw":367.870947},{"c":368.03,"h":368.14,"l":367.75,"n":464,"o":367.95,"t":"2026-10-06T18:15:00Z","v":6934,"vw":367.968006},{"c":367.975,"h":368.865,"l":367.865,"n":534,"o":368.185,"t":"2026-10-06T18:30:00Z","v":6904,"vw":368.459731},{"c":367.605,"h":367.97,"l":367.38,"n":441,"o":367.73,"t":"2026-10-06T18:45:00Z","v":4364,"vw":367.605435},{"c":367.47,"h":367.59,"l":367.33,"n":399,"o":367.59,"t":"2026-10-06T19:00:00Z","v":4800,"vw":367.532834},{"c":366.33,"h":367.69,"l":366.32,"n":672,"o":367.47,"t":"2026-10-06T19:15:00Z","v":8364,"vw":367.231724},{"c":366.62,"h":366.7,"l":365.73,"n":975,"o":366.34,"t":"2026-10-06T19:30:00Z","v":12969,"vw":366.173221},{"c":366.91,"h":367.3,"l":366.2,"n":2399,"o":366.7,"t":"2026-10-06T19:45:00Z","v":49998,"vw":366.943277},{"c":366.84,"h":366.92,"l":366.84,"n":66,"o":366.91,"t":"2026-10-06T20:00:00Z","v":73531,"vw":366.840314},{"c":366.84,"h":366.84,"l":366.84,"n":1,"o":366.84,"t":"2026-10-06T20:30:00Z","v":85,"vw":366.84},{"c":366.94,"h":368,"l":365.285,"n":316,"o":366.04,"t":"2026-10-07T13:30:00Z","v":10833,"vw":366.797875},{"c":366.11,"h":367.31,"l":365.695,"n":323,"o":366.31,"t":"2026-10-07T13:45:00Z","v":4824,"vw":366.35979},{"c":364.59,"h":366.5,"l":364.59,"n":376,"o":366.11,"t":"2026-10-07T14:00:00Z","v":6390,"vw":365.759696},{"c":366.05,"h":366.485,"l":364.77,"n":361,"o":364.77,"t":"2026-10-07T14:15:00Z","v":7350,"vw":366.101972},{"c":365.29,"h":366.385,"l":365.29,"n":301,"o":366.36,"t":"2026-10-07T14:30:00Z","v":5383,"vw":365.913781},{"c":365.86,"h":366.28,"l":364.96,"n":327,"o":364.96,"t":"2026-10-07T14:45:00Z","v":4831,"vw":365.785815},{"c":365.34,"h":365.94,"l":365.26,"n":368,"o":365.85,"t":"2026-10-07T15:00:00Z","v":4196,"vw":365.68668},{"c":365.47,"h":365.56,"l":365.28,"n":195,"o":365.43,"t":"2026-10-07T15:15:00Z","v":2540,"vw":365.452751},{"c":365.85,"h":365.93,"l":365.36,"n":369,"o":365.77,"t":"2026-10-07T15:30:00Z","v":5121,"vw":365.708344},{"c":366.18,"h":366.6185,"l":365.73,"n":477,"o":365.835,"t":"2026-10-07T15:45:00Z","v":6342,"vw":366.114575},{"c":366.465,"h":366.64,"l":366.2825,"n":345,"o":366.37,"t":"2026-10-07T16:00:00Z","v":3986,"vw":366.486004},{"c":366.56,"h":366.65,"l":366.2,"n":363,"o":366.46,"t":"2026-10-07T16:15:00Z","v":5369,"vw":366.384051},{"c":366.71,"h":366.97,"l":366.49,"n":655,"o":366.76,"t":"2026-10-07T16:30:00Z","v":14362,"vw":366.857778},{"c":367.2,"h":367.37,"l":366.36,"n":1238,"o":366.71,"t":"2026-10-07T16:45:00Z","v":47899,"vw":367.086686},{"c":367.1,"h":367.29,"l":366.73,"n":773,"o":367.285,"t":"2026-10-07T17:00:00Z","v":17891,"vw":366.988028},{"c":366.89,"h":367.47,"l":366.55,"n":477,"o":367.37,"t":"2026-10-07T17:15:00Z","v":9303,"vw":367.09014},{"c":366.14,"h":366.92,"l":365.98,"n":453,"o":366.89,"t":"2026-10-07T17:30:00Z","v":11784,"vw":366.609751},{"c":366.56,"h":366.62,"l":366.14,"n":460,"o":366.14,"t":"2026-10-07T17:45:00Z","v":8324,"vw":366.469239},{"c":366.03,"h":366.545,"l":365.94,"n":375,"o":366.545,"t":"2026-10-07T18:00:00Z","v":6193,"vw":366.109251},{"c":364.65,"h":366.0125,"l":364.05,"n":492,"o":366.0125,"t":"2026-10-07T18:15:00Z","v":16138,"vw":365.257854},{"c":365,"h":365.25,"l":364.4,"n":503,"o":364.68,"t":"2026-10-07T18:30:00Z","v":7995,"vw":364.975813},{"c":364.67,"h":365.08,"l":363.92,"n":592,"o":365.075,"t":"2026-10-07T18:45:00Z","v":16002,"vw":364.665453},{"c":364.62,"h":364.75,"l":364.08,"n":461,"o":364.68,"t":"2026-10-07T19:00:00Z","v":6150,"vw":364.424425},{"c":363.06,"h":364.77,"l":362.93,"n":644,"o":364.77,"t":"2026-10-07T19:15:00Z","v":12328,"vw":363.700935},{"c":362.24,"h":363.35,"l":361.86,"n":1254,"o":363.06,"t":"2026-10-07T19:30:00Z","v":27011,"vw":362.538165},{"c":362.33,"h":362.45,"l":361.25,"n":3367,"o":362.2,"t":"2026-10-07T19:45:00Z","v":87443,"vw":361.796115},{"c":362.3,"h":362.3,"l":362.3,"n":62,"o":362.3,"t":"2026-10-07T20:00:00Z","v":69803,"vw":362.3},{"c":365.94,"h":365.98,"l":361.92,"n":317,"o":361.92,"t":"2026-10-08T13:30:00Z","v":8220,"vw":364.24348},{"c":366.94,"h":366.94,"l":365.14,"n":372,"o":365.75,"t":"2026-10-08T13:45:00Z","v":6133,"vw":366.276759},{"c":364.72,"h":366.94,"l":364.53,"n":446,"o":366.51,"t":"2026-10-08T14:00:00Z","v":5352,"vw":365.238555},{"c":363.26,"h":364.705,"l":363.26,"n":418,"o":364.44,"t":"2026-10-08T14:15:00Z","v":6722,"vw":364.19992},{"c":363.8,"h":364.335,"l":363.26,"n":568,"o":363.26,"t":"2026-10-08T14:30:00Z","v":11383,"vw":363.873269},{"c":365,"h":365.485,"l":363.97,"n":398,"o":363.99,"t":"2026-10-08T14:45:00Z","v":7478,"vw":364.785255},{"c":365.29,"h":366.035,"l":364.93,"n":327,"o":365.145,"t":"2026-10-08T15:00:00Z","v":3823,"vw":365.350145},{"c":365.49,"h":365.55,"l":364.965,"n":369,"o":365.17,"t":"2026-10-08T15:15:00Z","v":5035,"vw":365.348397},{"c":365.84,"h":366.17,"l":365.48,"n":512,"o":365.58,"t":"2026-10-08T15:30:00Z","v":8835,"vw":365.869428},{"c":366.475,"h":366.89,"l":365.715,"n":516,"o":365.97,"t":"2026-10-08T15:45:00Z","v":10151,"vw":366.364125},{"c":366.75,"h":366.8399,"l":366.43,"n":371,"o":366.45,"t":"2026-10-08T16:00:00Z","v":6612,"vw":366.648588},{"c":366.885,"h":367.49,"l":366.755,"n":487,"o":366.84,"t":"2026-10-08T16:15:00Z","v":7734,"vw":367.02204},{"c":367.17,"h":367.17,"l":366.04,"n":616,"o":366.885,"t":"2026-10-08T16:30:00Z","v":17100,"vw":366.378683},{"c":369.25,"h":369.265,"l":367.205,"n":423,"o":367.205,"t":"2026-10-08T16:45:00Z","v":7712,"vw":368.220814},{"c":370.21,"h":370.67,"l":369.275,"n":476,"o":369.275,"t":"2026-10-08T17:00:00Z","v":6075,"vw":370.065801},{"c":371.46,"h":371.62,"l":370.37,"n":374,"o":370.37,"t":"2026-10-08T17:15:00Z","v":5350,"vw":371.07969},{"c":372.235,"h":372.28,"l":371.42,"n":375,"o":371.55,"t":"2026-10-08T17:30:00Z","v":5556,"vw":371.8486},{"c":373.43,"h":373.65,"l":372.25,"n":731,"o":372.38,"t":"2026-10-08T17:45:00Z","v":12089,"vw":373.061407},{"c":373.24,"h":374.075,"l":372.92,"n":730,"o":373.43,"t":"2026-10-08T18:00:00Z","v":12705,"vw":373.570827},{"c":372.85,"h":373.365,"l":372.48,"n":751,"o":373.25,"t":"2026-10-08T18:15:00Z","v":13685,"vw":372.981606},{"c":373.82,"h":374.4,"l":372.535,"n":827,"o":372.84,"t":"2026-10-08T18:30:00Z","v":19338,"vw":373.48511},{"c":374.295,"h":374.45,"l":373.4,"n":597,"o":373.695,"t":"2026-10-08T18:45:00Z","v":12038,"vw":373.961601},{"c":375.185,"h":375.255,"l":374.2425,"n":525,"o":374.29,"t":"2026-10-08T19:00:00Z","v":9935,"vw":374.695465},{"c":374.83,"h":375.43,"l":374.48,"n":764,"o":375.06,"t":"2026-10-08T19:15:00Z","v":17338,"vw":375.125432},{"c":374.12,"h":375.205,"l":374.07,"n":1020,"o":374.72,"t":"2026-10-08T19:30:00Z","v":19475,"vw":374.655637},{"c":373.12,"h":374.33,"l":372.3,"n":3408,"o":374.105,"t":"2026-10-08T19:45:00Z","v":74520,"vw":372.832785},{"c":373.1,"h":373.1,"l":373.1,"n":58,"o":373.1,"t":"2026-10-08T20:00:00Z","v":100902,"vw":373.1},{"c":370.64,"h":373.4,"l":367.495,"n":293,"o":370.75,"t":"2026-10-09T13:30:00Z","v":7976,"vw":371.673849},{"c":370.195,"h":371.79,"l":369.91,"n":490,"o":370.565,"t":"2026-10-09T13:45:00Z","v":10195,"vw":371.006261},{"c":370.01,"h":370.33,"l":369.29,"n":438,"o":370.33,"t":"2026-10-09T14:00:00Z","v":6602,"vw":369.807439},{"c":368.52,"h":370.11,"l":368.52,"n":458,"o":370.01,"t":"2026-10-09T14:15:00Z","v":9787,"vw":369.21578},{"c":368.565,"h":368.68,"l":367.13,"n":457,"o":368.19,"t":"2026-10-09T14:30:00Z","v":6368,"vw":368.063382},{"c":366.475,"h":368.86,"l":365.98,"n":593,"o":368.565,"t":"2026-10-09T14:45:00Z","v":10437,"vw":367.076476},{"c":367.66,"h":367.66,"l":366.12,"n":365,"o":366.74,"t":"2026-10-09T15:00:00Z","v":5552,"vw":366.740067},{"c":368.65,"h":368.93,"l":367.66,"n":333,"o":367.66,"t":"2026-10-09T15:15:00Z","v":5437,"vw":368.383964},{"c":368.14,"h":368.66,"l":367.435,"n":336,"o":368.66,"t":"2026-10-09T15:30:00Z","v":5636,"vw":368.168803},{"c":367.33,"h":368.175,"l":367.32,"n":250,"o":368.06,"t":"2026-10-09T15:45:00Z","v":12411,"vw":367.705269},{"c":366.72,"h":367.44,"l":366.32,"n":218,"o":367.26,"t":"2026-10-09T16:00:00Z","v":3332,"vw":366.954903},{"c":366.92,"h":367.21,"l":366.12,"n":360,"o":366.49,"t":"2026-10-09T16:15:00Z","v":7169,"vw":367.020652},{"c":367.12,"h":367.215,"l":366.77,"n":166,"o":366.99,"t":"2026-10-09T16:30:00Z","v":2963,"vw":366.972856},{"c":366.73,"h":367.3125,"l":366.32,"n":339,"o":367.2925,"t":"2026-10-09T16:45:00Z","v":6279,"vw":366.589712},{"c":367.25,"h":367.46,"l":366.665,"n":303,"o":366.665,"t":"2026-10-09T17:00:00Z","v":5244,"vw":367.131693},{"c":367.35,"h":367.38,"l":367.1,"n":230,"o":367.25,"t":"2026-10-09T17:15:00Z","v":2856,"vw":367.274798},{"c":367.63,"h":367.68,"l":366.86,"n":617,"o":367.29,"t":"2026-10-09T17:30:00Z","v":16667,"vw":367.143142},{"c":368.62,"h":368.62,"l":367.02,"n":371,"o":367.45,"t":"2026-10-09T17:45:00Z","v":7174,"vw":367.732866},{"c":368.03,"h":368.62,"l":367.805,"n":414,"o":368.62,"t":"2026-10-09T18:00:00Z","v":7049,"vw":368.202488},{"c":368.07,"h":368.24,"l":367.83,"n":420,"o":368.03,"t":"2026-10-09T18:15:00Z","v":5847,"vw":368.077878},{"c":368.12,"h":368.64,"l":367.83,"n":536,"o":368.07,"t":"2026-10-09T18:30:00Z","v":8451,"vw":368.329771},{"c":367.115,"h":367.87,"l":366.765,"n":356,"o":367.87,"t":"2026-10-09T18:45:00Z","v":4982,"vw":367.118309},{"c":367.045,"h":367.28,"l":366.88,"n":219,"o":367.02,"t":"2026-10-09T19:00:00Z","v":2978,"vw":367.04669},{"c":367.12,"h":367.3863,"l":366.535,"n":539,"o":366.7,"t":"2026-10-09T19:15:00Z","v":7060,"vw":366.756551},{"c":367.23,"h":367.44,"l":366.5025,"n":701,"o":367.18,"t":"2026-10-09T19:30:00Z","v":9934,"vw":367.141327},{"c":368.31,"h":368.48,"l":366.55,"n":2634,"o":367.42,"t":"2026-10-09T19:45:00Z","v":50307,"vw":368.051826},{"c":368.37,"h":368.37,"l":368.3,"n":64,"o":368.3,"t":"2026-10-09T20:00:00Z","v":75261,"vw":368.369948},{"c":373.375,"h":374.87,"l":371.41,"n":259,"o":373.9,"t":"2026-10-12T13:30:00Z","v":7515,"vw":373.831158},{"c":371.12,"h":373.43,"l":371.12,"n":554,"o":373.43,"t":"2026-10-12T13:45:00Z","v":12286,"vw":372.34677},{"c":372.725,"h":372.96,"l":370.9,"n":781,"o":371.41,"t":"2026-10-12T14:00:00Z","v":12237,"vw":371.762717},{"c":372.63,"h":373.6199,"l":372.26,"n":403,"o":372.57,"t":"2026-10-12T14:15:00Z","v":5294,"vw":372.89902},{"c":373.09,"h":373.65,"l":372.61,"n":400,"o":372.61,"t":"2026-10-12T14:30:00Z","v":6154,"vw":373.158223},{"c":373.09,"h":373.47,"l":372.92,"n":357,"o":373.165,"t":"2026-10-12T14:45:00Z","v":7678,"vw":373.283548},{"c":372.115,"h":372.85,"l":372.03,"n":387,"o":372.85,"t":"2026-10-12T15:00:00Z","v":5338,"vw":372.37538},{"c":372.895,"h":373.265,"l":372.02,"n":440,"o":372.02,"t":"2026-10-12T15:15:00Z","v":7659,"vw":372.611384},{"c":373.23,"h":373.24,"l":372.73,"n":298,"o":373.09,"t":"2026-10-12T15:30:00Z","v":4644,"vw":373.03337},{"c":372.895,"h":373.26,"l":372.89,"n":380,"o":373,"t":"2026-10-12T15:45:00Z","v":5317,"vw":373.09636},{"c":373.22,"h":373.41,"l":372.85,"n":351,"o":372.9,"t":"2026-10-12T16:00:00Z","v":5284,"vw":373.198394},{"c":373.22,"h":373.43,"l":373.15,"n":332,"o":373.17,"t":"2026-10-12T16:15:00Z","v":4544,"vw":373.292613},{"c":373.605,"h":373.7499,"l":373.17,"n":374,"o":373.18,"t":"2026-10-12T16:30:00Z","v":6472,"vw":373.494951},{"c":374.595,"h":374.69,"l":373.56,"n":699,"o":373.6,"t":"2026-10-12T16:45:00Z","v":12943,"vw":373.954798},{"c":374.395,"h":374.595,"l":374.16,"n":353,"o":374.595,"t":"2026-10-12T17:00:00Z","v":6433,"vw":374.388841},{"c":374.14,"h":374.15,"l":373.9,"n":222,"o":374.15,"t":"2026-10-12T17:15:00Z","v":3884,"vw":374.047185},{"c":374.52,"h":375.065,"l":373.95,"n":505,"o":374.14,"t":"2026-10-12T17:30:00Z","v":10787,"vw":374.4762},{"c":374.5,"h":374.74,"l":374.03,"n":486,"o":374.4,"t":"2026-10-12T17:45:00Z","v":9207,"vw":374.372231},{"c":374.34,"h":374.72,"l":373.83,"n":493,"o":374.5,"t":"2026-10-12T18:00:00Z","v":8949,"vw":374.279007},{"c":374.15,"h":374.47,"l":374.15,"n":429,"o":374.31,"t":"2026-10-12T18:15:00Z","v":4999,"vw":374.315213},{"c":373.13,"h":374.21,"l":373.13,"n":557,"o":374.12,"t":"2026-10-12T18:30:00Z","v":7193,"vw":374.029953},{"c":373.935,"h":373.935,"l":373.21,"n":451,"o":373.41,"t":"2026-10-12T18:45:00Z","v":9426,"vw":373.645887},{"c":373.69,"h":374.145,"l":373.31,"n":458,"o":373.785,"t":"2026-10-12T19:00:00Z","v":7315,"vw":373.806307},{"c":373.2275,"h":373.7,"l":372.9,"n":520,"o":373.7,"t":"2026-10-12T19:15:00Z","v":9040,"vw":373.187162},{"c":373.48,"h":373.73,"l":372.85,"n":839,"o":373.18,"t":"2026-10-12T19:30:00Z","v":15867,"vw":373.394255},{"c":372.55,"h":373.64,"l":372.35,"n":2258,"o":373.36,"t":"2026-10-12T19:45:00Z","v":41315,"vw":372.979377},{"c":372.53,"h":372.65,"l":372.53,"n":67,"o":372.65,"t":"2026-10-12T20:00:00Z","v":45955,"vw":372.530291},{"c":374,"h":374,"l":374,"n":2,"o":374,"t":"2026-10-13T12:30:00Z","v":200,"vw":374},{"c":374.3275,"h":377.8443,"l":373.82,"n":268,"o":375.95,"t":"2026-10-13T13:30:00Z","v":6320,"vw":375.974486},{"c":373.08,"h":374.865,"l":373.08,"n":262,"o":374.865,"t":"2026-10-13T13:45:00Z","v":3256,"vw":374.072045},{"c":373.89,"h":373.89,"l":371.5,"n":371,"o":373.37,"t":"2026-10-13T14:00:00Z","v":5221,"vw":372.887421},{"c":374.12,"h":374.7575,"l":372.86,"n":285,"o":373.38,"t":"2026-10-13T14:15:00Z","v":4669,"vw":374.11899},{"c":374.54,"h":374.54,"l":373.38,"n":236,"o":373.905,"t":"2026-10-13T14:30:00Z","v":3153,"vw":373.99619},{"c":374.69,"h":375.38,"l":374.45,"n":334,"o":374.54,"t":"2026-10-13T14:45:00Z","v":7203,"vw":374.999831},{"c":374.95,"h":375.23,"l":374.22,"n":243,"o":374.995,"t":"2026-10-13T15:00:00Z","v":4048,"vw":374.843222},{"c":375.01,"h":375.4525,"l":374.95,"n":272,"o":374.95,"t":"2026-10-13T15:15:00Z","v":3827,"vw":375.273001},{"c":375.6875,"h":375.835,"l":375.5,"n":329,"o":375.51,"t":"2026-10-13T15:30:00Z","v":4457,"vw":375.665964},{"c":375.23,"h":375.71,"l":375.03,"n":334,"o":375.71,"t":"2026-10-13T15:45:00Z","v":3873,"vw":375.479018},{"c":375.21,"h":375.3,"l":374.61,"n":257,"o":375.03,"t":"2026-10-13T16:00:00Z","v":4411,"vw":375.016578},{"c":375.52,"h":375.52,"l":374.85,"n":317,"o":375.1,"t":"2026-10-13T16:15:00Z","v":3921,"vw":375.281867},{"c":375.73,"h":375.8,"l":375.21,"n":410,"o":375.585,"t":"2026-10-13T16:30:00Z","v":7085,"vw":375.593876},{"c":376.21,"h":376.27,"l":375.54,"n":385,"o":375.73,"t":"2026-10-13T16:45:00Z","v":4257,"vw":375.908875},{"c":376.24,"h":376.43,"l":376,"n":383,"o":376.15,"t":"2026-10-13T17:00:00Z","v":5180,"vw":376.227206},{"c":375.72,"h":376.24,"l":375.72,"n":342,"o":376.24,"t":"2026-10-13T17:15:00Z","v":4695,"vw":376.106717},{"c":374.62,"h":375.72,"l":374.55,"n":388,"o":375.72,"t":"2026-10-13T17:30:00Z","v":6301,"vw":375.137396},{"c":374.8,"h":375.14,"l":374.63,"n":455,"o":374.735,"t":"2026-10-13T17:45:00Z","v":7425,"vw":374.920915},{"c":374.265,"h":375.06,"l":374.04,"n":410,"o":374.78,"t":"2026-10-13T18:00:00Z","v":5503,"vw":374.647878},{"c":373.99,"h":374.26,"l":373.47,"n":438,"o":374.26,"t":"2026-10-13T18:15:00Z","v":6485,"vw":373.969791},{"c":374.68,"h":374.68,"l":373.94,"n":419,"o":373.99,"t":"2026-10-13T18:30:00Z","v":6036,"vw":374.261733},{"c":375.345,"h":375.345,"l":374.14,"n":471,"o":374.68,"t":"2026-10-13T18:45:00Z","v":7462,"vw":374.667053},{"c":374.82,"h":375.48,"l":374.37,"n":366,"o":375.45,"t":"2026-10-13T19:00:00Z","v":7013,"vw":374.902738},{"c":374.53,"h":375.205,"l":374.35,"n":417,"o":375.05,"t":"2026-10-13T19:15:00Z","v":6962,"vw":374.780932},{"c":374.475,"h":375.03,"l":374.46,"n":674,"o":374.465,"t":"2026-10-13T19:30:00Z","v":11601,"vw":374.730525},{"c":374.48,"h":375.41,"l":374.35,"n":2183,"o":374.475,"t":"2026-10-13T19:45:00Z","v":46446,"vw":374.663481},{"c":374.72,"h":374.72,"l":374.497,"n":61,"o":374.497,"t":"2026-10-13T20:00:00Z","v":46190,"vw":374.719572},{"c":371.8,"h":375.905,"l":370.84,"n":292,"o":374.5,"t":"2026-10-14T13:30:00Z","v":6911,"vw":374.109131},{"c":371.17,"h":371.6,"l":369.73,"n":516,"o":371.52,"t":"2026-10-14T13:45:00Z","v":6527,"vw":370.835512},{"c":369.39,"h":371.275,"l":369.03,"n":677,"o":370.975,"t":"2026-10-14T14:00:00Z","v":8930,"vw":370.485207},{"c":369.46,"h":370.23,"l":368.9,"n":519,"o":369.21,"t":"2026-10-14T14:15:00Z","v":7484,"vw":369.548873},{"c":370.52,"h":370.76,"l":369.64,"n":610,"o":369.72,"t":"2026-10-14T14:30:00Z","v":8736,"vw":370.178061},{"c":371.02,"h":371.05,"l":369.3067,"n":590,"o":370.38,"t":"2026-10-14T14:45:00Z","v":7864,"vw":370.053965},{"c":372.86,"h":372.87,"l":370.99,"n":601,"o":371.02,"t":"2026-10-14T15:00:00Z","v":7276,"vw":372.000529},{"c":373.1,"h":373.65,"l":372.88,"n":488,"o":373.11,"t":"2026-10-14T15:15:00Z","v":5702,"vw":373.354142},{"c":373.6,"h":373.755,"l":372.79,"n":459,"o":373.295,"t":"2026-10-14T15:30:00Z","v":5224,"vw":373.288454},{"c":373.23,"h":373.4701,"l":373.06,"n":346,"o":373.47,"t":"2026-10-14T15:45:00Z","v":6019,"vw":373.300822},{"c":372.9,"h":373.35,"l":372.39,"n":423,"o":373.19,"t":"2026-10-14T16:00:00Z","v":6209,"vw":372.984904},{"c":373.75,"h":373.76,"l":372.395,"n":466,"o":372.92,"t":"2026-10-14T16:15:00Z","v":7004,"vw":373.084972},{"c":373.31,"h":374.28,"l":373.2359,"n":490,"o":373.8325,"t":"2026-10-14T16:30:00Z","v":6442,"vw":373.734729},{"c":372.95,"h":373.41,"l":372.82,"n":438,"o":373.31,"t":"2026-10-14T16:45:00Z","v":7912,"vw":373.094342},{"c":373.87,"h":373.975,"l":372.82,"n":616,"o":373.01,"t":"2026-10-14T17:00:00Z","v":11971,"vw":373.40851},{"c":373.685,"h":373.97,"l":373.4,"n":545,"o":373.87,"t":"2026-10-14T17:15:00Z","v":7474,"vw":373.697276},{"c":374.43,"h":374.45,"l":373.685,"n":476,"o":373.685,"t":"2026-10-14T17:30:00Z","v":8072,"vw":374.060389},{"c":375.355,"h":375.6,"l":374.33,"n":411,"o":374.44,"t":"2026-10-14T17:45:00Z","v":5946,"vw":374.908446},{"c":375.68,"h":375.7,"l":375,"n":495,"o":375.45,"t":"2026-10-14T18:00:00Z","v":5562,"vw":375.397537},{"c":375.665,"h":376.05,"l":375.59,"n":384,"o":375.79,"t":"2026-10-14T18:15:00Z","v":4986,"vw":375.762923},{"c":376.26,"h":376.33,"l":375.715,"n":518,"o":375.78,"t":"2026-10-14T18:30:00Z","v":7248,"vw":376.119688},{"c":375.965,"h":376.45,"l":375.71,"n":735,"o":376.195,"t":"2026-10-14T18:45:00Z","v":11800,"vw":376.054781},{"c":374.675,"h":376.2025,"l":374.56,"n":833,"o":375.95,"t":"2026-10-14T19:00:00Z","v":14879,"vw":375.789218},{"c":374.62,"h":375.21,"l":374.21,"n":647,"o":374.68,"t":"2026-10-14T19:15:00Z","v":8397,"vw":374.753355},{"c":375.31,"h":375.31,"l":374.64,"n":764,"o":374.67,"t":"2026-10-14T19:30:00Z","v":9529,"vw":374.901505},{"c":375.58,"h":375.7,"l":374.7,"n":2611,"o":375.4,"t":"2026-10-14T19:45:00Z","v":43151,"vw":375.327509},{"c":375.47,"h":375.47,"l":375.47,"n":60,"o":375.47,"t":"2026-10-14T20:00:00Z","v":52920,"vw":375.47},{"c":378,"h":378,"l":378,"n":2,"o":378,"t":"2026-10-15T08:15:00Z","v":95,"vw":378},{"c":381.89,"h":383.99,"l":380.85,"n":360,"o":381.79,"t":"2026-10-15T13:30:00Z","v":8989,"vw":382.27787},{"c":382.94,"h":383.86,"l":380.7,"n":503,"o":382.08,"t":"2026-10-15T13:45:00Z","v":10762,"vw":382.811089},{"c":383.5,"h":384.01,"l":382.3,"n":914,"o":383.055,"t":"2026-10-15T14:00:00Z","v":23909,"vw":382.982468},{"c":384.23,"h":384.23,"l":382.8,"n":494,"o":383.5,"t":"2026-10-15T14:15:00Z","v":8221,"vw":383.480978},{"c":383.62,"h":385.3,"l":383.35,"n":566,"o":384.76,"t":"2026-10-15T14:30:00Z","v":7554,"vw":384.463312},{"c":383.92,"h":384.5025,"l":383.07,"n":535,"o":383.42,"t":"2026-10-15T14:45:00Z","v":8640,"vw":383.858252},{"c":382.57,"h":384.8,"l":382.3,"n":486,"o":384.06,"t":"2026-10-15T15:00:00Z","v":6887,"vw":383.391996},{"c":381.58,"h":382.04,"l":380.87,"n":895,"o":382.04,"t":"2026-10-15T15:15:00Z","v":19795,"vw":381.343227},{"c":381.98,"h":382.12,"l":380.69,"n":792,"o":381.775,"t":"2026-10-15T15:30:00Z","v":16331,"vw":381.187409},{"c":379.715,"h":381.655,"l":379.445,"n":502,"o":381.655,"t":"2026-10-15T15:45:00Z","v":6240,"vw":380.311162},{"c":378.89,"h":379.61,"l":378.485,"n":725,"o":379.61,"t":"2026-10-15T16:00:00Z","v":11299,"vw":378.972491},{"c":380.58,"h":380.66,"l":378.975,"n":519,"o":379.09,"t":"2026-10-15T16:15:00Z","v":7952,"vw":379.83766},{"c":381.14,"h":381.19,"l":380.48,"n":458,"o":380.48,"t":"2026-10-15T16:30:00Z","v":6457,"vw":380.829132},{"c":380.2,"h":381.02,"l":380.2,"n":574,"o":381.02,"t":"2026-10-15T16:45:00Z","v":7008,"vw":380.805444},{"c":380.55,"h":380.85,"l":380.22,"n":464,"o":380.42,"t":"2026-10-15T17:00:00Z","v":7979,"vw":380.491942},{"c":381.15,"h":381.17,"l":380.02,"n":453,"o":380.22,"t":"2026-10-15T17:15:00Z","v":7879,"vw":380.558631},{"c":379.8,"h":380.8401,"l":379.37,"n":629,"o":380.78,"t":"2026-10-15T17:30:00Z","v":11641,"vw":380.191477},{"c":380.77,"h":380.785,"l":379.42,"n":663,"o":379.8,"t":"2026-10-15T17:45:00Z","v":14765,"vw":380.084436},{"c":381.81,"h":381.81,"l":380.55,"n":1111,"o":380.84,"t":"2026-10-15T18:00:00Z","v":14281,"vw":380.991786},{"c":381.845,"h":382.23,"l":381.55,"n":954,"o":381.81,"t":"2026-10-15T18:15:00Z","v":12471,"vw":381.89537},{"c":381.6,"h":382.9499,"l":381.6,"n":787,"o":382.035,"t":"2026-10-15T18:30:00Z","v":15616,"vw":382.412432},{"c":381.515,"h":382.06,"l":381.36,"n":468,"o":381.72,"t":"2026-10-15T18:45:00Z","v":9904,"vw":381.829032},{"c":381.24,"h":381.57,"l":380.36,"n":669,"o":381.57,"t":"2026-10-15T19:00:00Z","v":16242,"vw":380.700945},{"c":381.1,"h":381.17,"l":380.54,"n":614,"o":380.82,"t":"2026-10-15T19:15:00Z","v":8361,"vw":380.833547},{"c":381.12,"h":381.45,"l":380.6,"n":1119,"o":381.085,"t":"2026-10-15T19:30:00Z","v":18786,"vw":381.091615},{"c":381.36,"h":381.47,"l":380.47,"n":2680,"o":381.22,"t":"2026-10-15T19:45:00Z","v":43549,"vw":381.124618},{"c":381.35,"h":381.35,"l":381.22,"n":65,"o":381.22,"t":"2026-10-15T20:00:00Z","v":55834,"vw":381.349742},{"c":380,"h":380,"l":379,"n":2,"o":379,"t":"2026-10-16T13:00:00Z","v":160,"vw":379.5},{"c":378,"h":378,"l":377,"n":2,"o":377,"t":"2026-10-16T13:15:00Z","v":100,"vw":377.5},{"c":383.63,"h":385,"l":380.42,"n":593,"o":380.42,"t":"2026-10-16T13:30:00Z","v":24534,"vw":382.646792},{"c":385.635,"h":386.63,"l":383.93,"n":403,"o":383.93,"t":"2026-10-16T13:45:00Z","v":6188,"vw":385.269616},{"c":382.98,"h":385.63,"l":382.98,"n":547,"o":385.63,"t":"2026-10-16T14:00:00Z","v":8568,"vw":384.496164},{"c":384.32,"h":384.68,"l":382.54,"n":296,"o":382.89,"t":"2026-10-16T14:15:00Z","v":3506,"vw":383.875212},{"c":383.345,"h":384.63,"l":383.345,"n":544,"o":384.63,"t":"2026-10-16T14:30:00Z","v":5212,"vw":383.761208},{"c":385.37,"h":385.52,"l":383.41,"n":385,"o":383.78,"t":"2026-10-16T14:45:00Z","v":6769,"vw":384.557682},{"c":387.19,"h":387.19,"l":385.75,"n":501,"o":385.75,"t":"2026-10-16T15:00:00Z","v":7495,"vw":386.686755},{"c":386.69,"h":387.48,"l":386.6801,"n":396,"o":386.97,"t":"2026-10-16T15:15:00Z","v":5114,"vw":387.000955},{"c":386.11,"h":386.8899,"l":386.1,"n":463,"o":386.37,"t":"2026-10-16T15:30:00Z","v":5895,"vw":386.528635},{"c":385.27,"h":386.49,"l":385.27,"n":382,"o":386.27,"t":"2026-10-16T15:45:00Z","v":4351,"vw":385.949552},{"c":385.3,"h":385.68,"l":384.715,"n":464,"o":385.28,"t":"2026-10-16T16:00:00Z","v":8786,"vw":385.209582},{"c":385.08,"h":385.36,"l":384.74,"n":384,"o":385.295,"t":"2026-10-16T16:15:00Z","v":5557,"vw":385.131995},{"c":385.13,"h":385.35,"l":384.95,"n":381,"o":385.2,"t":"2026-10-16T16:30:00Z","v":4864,"vw":385.139417},{"c":385.08,"h":385.34,"l":384.7,"n":531,"o":385.14,"t":"2026-10-16T16:45:00Z","v":9940,"vw":385.060559},{"c":384.89,"h":385.46,"l":384.76,"n":443,"o":385.08,"t":"2026-10-16T17:00:00Z","v":7004,"vw":385.055057},{"c":384.78,"h":385.22,"l":384.625,"n":496,"o":385.005,"t":"2026-10-16T17:15:00Z","v":7132,"vw":384.882718},{"c":385.42,"h":385.42,"l":384.7,"n":538,"o":384.815,"t":"2026-10-16T17:30:00Z","v":7453,"vw":385.132917},{"c":385.23,"h":385.63,"l":385.14,"n":590,"o":385.405,"t":"2026-10-16T17:45:00Z","v":6809,"vw":385.3764},{"c":385.57,"h":385.59,"l":384.98,"n":675,"o":385.39,"t":"2026-10-16T18:00:00Z","v":9141,"vw":385.341432},{"c":385.93,"h":386.15,"l":385.425,"n":412,"o":385.57,"t":"2026-10-16T18:15:00Z","v":5221,"vw":385.868303},{"c":385.77,"h":386.25,"l":385.52,"n":566,"o":385.93,"t":"2026-10-16T18:30:00Z","v":8512,"vw":385.966397},{"c":386.385,"h":386.4,"l":385.85,"n":392,"o":385.895,"t":"2026-10-16T18:45:00Z","v":4300,"vw":386.062048},{"c":387.29,"h":387.64,"l":386.35,"n":694,"o":386.55,"t":"2026-10-16T19:00:00Z","v":15133,"vw":387.064403},{"c":386.83,"h":387.61,"l":386.68,"n":635,"o":387.295,"t":"2026-10-16T19:15:00Z","v":8368,"vw":387.291777},{"c":387.77,"h":388.34,"l":386.81,"n":948,"o":386.81,"t":"2026-10-16T19:30:00Z","v":15300,"vw":387.500343},{"c":389.08,"h":389.11,"l":387.57,"n":2414,"o":387.625,"t":"2026-10-16T19:45:00Z","v":38621,"vw":388.28666},{"c":389.1,"h":389.1,"l":388.92,"n":61,"o":388.97,"t":"2026-10-16T20:00:00Z","v":54350,"vw":389.099339},{"c":389,"h":389,"l":388,"n":2,"o":388,"t":"2026-10-19T11:15:00Z","v":100,"vw":388.5},{"c":389.685,"h":390.44,"l":385.72,"n":359,"o":385.72,"t":"2026-10-19T13:30:00Z","v":7266,"vw":388.298246},{"c":390.26,"h":390.4125,"l":388.35,"n":311,"o":389.13,"t":"2026-10-19T13:45:00Z","v":4624,"vw":389.154053},{"c":390.54,"h":391.75,"l":389.99,"n":786,"o":390.2,"t":"2026-10-19T14:00:00Z","v":19831,"vw":390.816036},{"c":389.72,"h":390.57,"l":389.37,"n":359,"o":390.57,"t":"2026-10-19T14:15:00Z","v":5101,"vw":390.006314},{"c":390.04,"h":390.95,"l":389.76,"n":541,"o":389.76,"t":"2026-10-19T14:30:00Z","v":7667,"vw":390.461582},{"c":388.88,"h":390.095,"l":388.54,"n":578,"o":389.67,"t":"2026-10-19T14:45:00Z","v":10510,"vw":389.410568},{"c":389.93,"h":390.25,"l":388.17,"n":581,"o":388.86,"t":"2026-10-19T15:00:00Z","v":11729,"vw":389.393587},{"c":389.72,"h":390.345,"l":389.72,"n":607,"o":389.925,"t":"2026-10-19T15:15:00Z","v":8699,"vw":390.000497},{"c":390.22,"h":390.5,"l":389.83,"n":588,"o":389.89,"t":"2026-10-19T15:30:00Z","v":7104,"vw":390.189715},{"c":389.64,"h":390.31,"l":389.07,"n":465,"o":390.235,"t":"2026-10-19T15:45:00Z","v":7436,"vw":389.583789},{"c":389.33,"h":389.7,"l":389.14,"n":457,"o":389.28,"t":"2026-10-19T16:00:00Z","v":8179,"vw":389.373815},{"c":388.95,"h":389.73,"l":388.89,"n":444,"o":389.3801,"t":"2026-10-19T16:15:00Z","v":6720,"vw":389.431557},{"c":389.65,"h":389.765,"l":388.95,"n":520,"o":389.08,"t":"2026-10-19T16:30:00Z","v":12373,"vw":389.447169},{"c":389.92,"h":390.24,"l":389.495,"n":566,"o":389.495,"t":"2026-10-19T16:45:00Z","v":10025,"vw":389.892578},{"c":389.9,"h":389.92,"l":389.46,"n":323,"o":389.89,"t":"2026-10-19T17:00:00Z","v":5507,"vw":389.703006},{"c":390.13,"h":390.25,"l":389.72,"n":446,"o":389.9,"t":"2026-10-19T17:15:00Z","v":6823,"vw":389.958894},{"c":390.035,"h":390.5901,"l":389.97,"n":426,"o":390.1,"t":"2026-10-19T17:30:00Z","v":6100,"vw":390.247075},{"c":390.95,"h":391.045,"l":390.05,"n":615,"o":390.19,"t":"2026-10-19T17:45:00Z","v":9735,"vw":390.484385},{"c":391.335,"h":391.415,"l":390.465,"n":640,"o":390.96,"t":"2026-10-19T18:00:00Z","v":9891,"vw":390.858495},{"c":391.97,"h":392.01,"l":391.08,"n":747,"o":391.3,"t":"2026-10-19T18:15:00Z","v":13181,"vw":391.526471},{"c":391.04,"h":391.72,"l":390.81,"n":744,"o":391.72,"t":"2026-10-19T18:30:00Z","v":12080,"vw":391.32684},{"c":390.885,"h":391.23,"l":390.4,"n":624,"o":390.92,"t":"2026-10-19T18:45:00Z","v":8194,"vw":390.878193},{"c":390.39,"h":391.075,"l":390.33,"n":575,"o":390.93,"t":"2026-10-19T19:00:00Z","v":7704,"vw":390.801478},{"c":389.71,"h":390.62,"l":389.31,"n":808,"o":390.375,"t":"2026-10-19T19:15:00Z","v":11742,"vw":389.960772},{"c":389.59,"h":390.08,"l":389.08,"n":1046,"o":389.58,"t":"2026-10-19T19:30:00Z","v":19341,"vw":389.427615},{"c":390.45,"h":390.59,"l":389.205,"n":2679,"o":389.58,"t":"2026-10-19T19:45:00Z","v":47837,"vw":390.04538},{"c":390.49,"h":390.49,"l":390.35,"n":35,"o":390.35,"t":"2026-10-19T20:00:00Z","v":60203,"vw":390.489742},{"c":390.51,"h":390.51,"l":387.9,"n":26,"o":390,"t":"2026-10-20T09:30:00Z","v":899,"vw":389.717827},{"c":396.64,"h":396.7,"l":392.83,"n":250,"o":392.89,"t":"2026-10-20T13:30:00Z","v":6183,"vw":394.349761},{"c":394.33,"h":396.905,"l":394.33,"n":409,"o":396.64,"t":"2026-10-20T13:45:00Z","v":6918,"vw":395.711896},{"c":392.73,"h":394.27,"l":392.28,"n":446,"o":394.27,"t":"2026-10-20T14:00:00Z","v":8278,"vw":393.123891},{"c":391.73,"h":393.525,"l":391.73,"n":440,"o":392.45,"t":"2026-10-20T14:15:00Z","v":8039,"vw":392.774172},{"c":392.23,"h":392.8725,"l":391.73,"n":482,"o":391.935,"t":"2026-10-20T14:30:00Z","v":6808,"vw":392.416084},{"c":392.2175,"h":393.12,"l":391.95,"n":391,"o":392.24,"t":"2026-10-20T14:45:00Z","v":4859,"vw":392.507764},{"c":391.56,"h":392.19,"l":391.26,"n":418,"o":391.96,"t":"2026-10-20T15:00:00Z","v":5157,"vw":391.734793},{"c":392.28,"h":392.76,"l":391.875,"n":373,"o":391.875,"t":"2026-10-20T15:15:00Z","v":5899,"vw":392.495001},{"c":393.695,"h":394.25,"l":392.28,"n":428,"o":392.28,"t":"2026-10-20T15:30:00Z","v":8375,"vw":393.557116},{"c":392.855,"h":393.86,"l":392.78,"n":380,"o":393.69,"t":"2026-10-20T15:45:00Z","v":4583,"vw":393.438244},{"c":392.3,"h":392.82,"l":391.91,"n":467,"o":392.66,"t":"2026-10-20T16:00:00Z","v":8235,"vw":392.555678},{"c":391.99,"h":392.675,"l":391.94,"n":349,"o":392.3,"t":"2026-10-20T16:15:00Z","v":4233,"vw":392.267171},{"c":392.49,"h":392.56,"l":391.6601,"n":451,"o":392.035,"t":"2026-10-20T16:30:00Z","v":10905,"vw":391.963469},{"c":392.575,"h":392.83,"l":392.32,"n":517,"o":392.62,"t":"2026-10-20T16:45:00Z","v":7142,"vw":392.640449},{"c":391.92,"h":392.57,"l":391.83,"n":422,"o":392.57,"t":"2026-10-20T17:00:00Z","v":4680,"vw":392.114917},{"c":391.89,"h":392.09,"l":391.48,"n":333,"o":391.95,"t":"2026-10-20T17:15:00Z","v":4926,"vw":391.803825},{"c":392.05,"h":392.05,"l":391.57,"n":437,"o":391.86,"t":"2026-10-20T17:30:00Z","v":8991,"vw":391.720447},{"c":391.925,"h":392.25,"l":391.63,"n":392,"o":391.925,"t":"2026-10-20T17:45:00Z","v":5385,"vw":391.97716},{"c":391.72,"h":392.13,"l":391.7,"n":360,"o":391.7,"t":"2026-10-20T18:00:00Z","v":5398,"vw":391.934686},{"c":391.98,"h":392.09,"l":391.59,"n":473,"o":391.93,"t":"2026-10-20T18:15:00Z","v":9222,"vw":391.8383},{"c":391.84,"h":392.53,"l":391.82,"n":553,"o":391.89,"t":"2026-10-20T18:30:00Z","v":8749,"vw":392.048965},{"c":391.59,"h":391.84,"l":391.44,"n":272,"o":391.84,"t":"2026-10-20T18:45:00Z","v":3259,"vw":391.60493},{"c":391.15,"h":391.5,"l":391.1,"n":566,"o":391.5,"t":"2026-10-20T19:00:00Z","v":9265,"vw":391.301139},{"c":391.13,"h":391.13,"l":390.56,"n":438,"o":391.04,"t":"2026-10-20T19:15:00Z","v":4586,"vw":390.883533},{"c":392.01,"h":392.05,"l":390.63,"n":796,"o":390.97,"t":"2026-10-20T19:30:00Z","v":11903,"vw":391.479875},{"c":393.19,"h":393.41,"l":391.89,"n":2193,"o":392.025,"t":"2026-10-20T19:45:00Z","v":34707,"vw":392.867265},{"c":393.19,"h":393.19,"l":393.08,"n":53,"o":393.15,"t":"2026-10-20T20:00:00Z","v":38158,"vw":393.189709},{"c":392.09,"h":393.925,"l":391.64,"n":385,"o":393.49,"t":"2026-10-21T13:30:00Z","v":12465,"vw":392.790183},{"c":392.1634,"h":393.21,"l":391.61,"n":312,"o":391.95,"t":"2026-10-21T13:45:00Z","v":5573,"vw":392.106153},{"c":393.36,"h":393.8,"l":391.81,"n":488,"o":391.985,"t":"2026-10-21T14:00:00Z","v":7443,"vw":392.426289},{"c":393.28,"h":394.0299,"l":392.67,"n":383,"o":393.59,"t":"2026-10-21T14:15:00Z","v":5615,"vw":393.470997},{"c":394.35,"h":395.02,"l":393.44,"n":404,"o":393.44,"t":"2026-10-21T14:30:00Z","v":5358,"vw":394.325796},{"c":394.03,"h":395.16,"l":394.03,"n":320,"o":394.5675,"t":"2026-10-21T14:45:00Z","v":4508,"vw":394.416087},{"c":393.48,"h":394.2,"l":393.48,"n":175,"o":393.67,"t":"2026-10-21T15:00:00Z","v":1770,"vw":393.832041},{"c":393.98,"h":394.05,"l":393.18,"n":236,"o":393.18,"t":"2026-10-21T15:15:00Z","v":2188,"vw":393.544717},{"c":393.725,"h":393.725,"l":393.35,"n":169,"o":393.54,"t":"2026-10-21T15:30:00Z","v":1576,"vw":393.566451},{"c":393.97,"h":394.32,"l":393.52,"n":337,"o":393.95,"t":"2026-10-21T15:45:00Z","v":4064,"vw":393.86067},{"c":393.665,"h":394.23,"l":393.44,"n":277,"o":394.03,"t":"2026-10-21T16:00:00Z","v":2649,"vw":393.758242},{"c":393.53,"h":393.88,"l":393.07,"n":400,"o":393.715,"t":"2026-10-21T16:15:00Z","v":15353,"vw":393.382168},{"c":392.25,"h":393.62,"l":392.18,"n":481,"o":393.54,"t":"2026-10-21T16:30:00Z","v":5945,"vw":392.948701},{"c":391.49,"h":392.515,"l":391.22,"n":494,"o":392.355,"t":"2026-10-21T16:45:00Z","v":6303,"vw":391.843523},{"c":391.35,"h":392.11,"l":391.35,"n":164,"o":391.9,"t":"2026-10-21T17:00:00Z","v":1831,"vw":391.836492},{"c":391.35,"h":391.665,"l":391.1,"n":280,"o":391.63,"t":"2026-10-21T17:15:00Z","v":3565,"vw":391.408148},{"c":390.56,"h":391.12,"l":390.31,"n":422,"o":391.06,"t":"2026-10-21T17:30:00Z","v":6261,"vw":390.551876},{"c":389.92,"h":390.72,"l":389.86,"n":563,"o":390.495,"t":"2026-10-21T17:45:00Z","v":10124,"vw":390.307162},{"c":390.42,"h":390.42,"l":389.58,"n":446,"o":390.14,"t":"2026-10-21T18:00:00Z","v":6128,"vw":389.992793},{"c":390.545,"h":390.64,"l":389.805,"n":457,"o":390.42,"t":"2026-10-21T18:15:00Z","v":5030,"vw":390.221083},{"c":391.31,"h":391.31,"l":390.215,"n":468,"o":390.325,"t":"2026-10-21T18:30:00Z","v":6931,"vw":390.778272},{"c":392.89,"h":394.37,"l":390.9,"n":985,"o":391.15,"t":"2026-10-21T18:45:00Z","v":20271,"vw":392.916797},{"c":393.38,"h":394.43,"l":393.23,"n":948,"o":393.235,"t":"2026-10-21T19:00:00Z","v":14814,"vw":393.892409},{"c":393.8,"h":393.86,"l":393.12,"n":928,"o":393.565,"t":"2026-10-21T19:15:00Z","v":21130,"vw":393.520164},{"c":394.415,"h":394.415,"l":393.42,"n":831,"o":393.89,"t":"2026-10-21T19:30:00Z","v":17001,"vw":393.810443},{"c":394.76,"h":395.33,"l":394.3825,"n":2403,"o":394.42,"t":"2026-10-21T19:45:00Z","v":36075,"vw":394.84879},{"c":394.78,"h":394.78,"l":394.78,"n":65,"o":394.78,"t":"2026-10-21T20:00:00Z","v":47062,"vw":394.78},{"c":393.51,"h":393.51,"l":389,"n":26,"o":393,"t":"2026-10-22T08:45:00Z","v":703,"vw":391.782175},{"c":396.58,"h":396.58,"l":396.58,"n":1,"o":396.58,"t":"2026-10-22T11:30:00Z","v":93,"vw":396.58},{"c":397.56,"h":399.215,"l":396.67,"n":273,"o":396.9,"t":"2026-10-22T13:30:00Z","v":6593,"vw":397.493911},{"c":399.1,"h":399.8,"l":397.99,"n":316,"o":397.99,"t":"2026-10-22T13:45:00Z","v":3432,"vw":398.947174},{"c":400,"h":400.4118,"l":398.53,"n":348,"o":398.53,"t":"2026-10-22T14:00:00Z","v":8493,"vw":399.90383},{"c":401.69,"h":401.95,"l":400.105,"n":346,"o":400.105,"t":"2026-10-22T14:15:00Z","v":7281,"vw":401.415844},{"c":400.68,"h":402.23,"l":400.01,"n":373,"o":401.99,"t":"2026-10-22T14:30:00Z","v":5781,"vw":401.117475},{"c":401.99,"h":402,"l":400.655,"n":298,"o":400.655,"t":"2026-10-22T14:45:00Z","v":4472,"vw":401.400447},{"c":403.55,"h":403.62,"l":401.63,"n":469,"o":401.63,"t":"2026-10-22T15:00:00Z","v":8970,"vw":402.432592},{"c":403.5,"h":403.735,"l":403.03,"n":366,"o":403.735,"t":"2026-10-22T15:15:00Z","v":4706,"vw":403.356388},{"c":404.08,"h":404.08,"l":403.285,"n":320,"o":403.66,"t":"2026-10-22T15:30:00Z","v":6425,"vw":403.738852},{"c":404.155,"h":404.79,"l":404.155,"n":358,"o":404.55,"t":"2026-10-22T15:45:00Z","v":4635,"vw":404.457842},{"c":404.69,"h":404.7,"l":403.96,"n":369,"o":404,"t":"2026-10-22T16:00:00Z","v":6227,"vw":404.381243},{"c":405.87,"h":405.91,"l":404.69,"n":473,"o":404.74,"t":"2026-10-22T16:15:00Z","v":10419,"vw":405.490699},{"c":406.425,"h":406.4767,"l":405.85,"n":493,"o":405.85,"t":"2026-10-22T16:30:00Z","v":8731,"vw":406.224395},{"c":407.18,"h":407.33,"l":406.35,"n":464,"o":406.54,"t":"2026-10-22T16:45:00Z","v":6924,"vw":406.930242},{"c":407.32,"h":407.74,"l":406.9,"n":489,"o":407.15,"t":"2026-10-22T17:00:00Z","v":7408,"vw":407.225611},{"c":407.15,"h":407.34,"l":406.67,"n":528,"o":407.34,"t":"2026-10-22T17:15:00Z","v":8383,"vw":406.915838},{"c":407.405,"h":407.6,"l":406.955,"n":524,"o":407.185,"t":"2026-10-22T17:30:00Z","v":8001,"vw":407.234638},{"c":407.545,"h":407.635,"l":406.9975,"n":749,"o":407.42,"t":"2026-10-22T17:45:00Z","v":14893,"vw":407.426721},{"c":407.87,"h":407.87,"l":407.19,"n":696,"o":407.555,"t":"2026-10-22T18:00:00Z","v":15987,"vw":407.517008},{"c":407.9,"h":408.11,"l":407.46,"n":788,"o":407.87,"t":"2026-10-22T18:15:00Z","v":17092,"vw":407.730245},{"c":405.96,"h":407.87,"l":405.95,"n":897,"o":407.84,"t":"2026-10-22T18:30:00Z","v":19599,"vw":406.748174},{"c":406.1175,"h":406.69,"l":405.74,"n":521,"o":405.96,"t":"2026-10-22T18:45:00Z","v":9038,"vw":406.138055},{"c":406.24,"h":407.19,"l":405.86,"n":498,"o":405.9,"t":"2026-10-22T19:00:00Z","v":7309,"vw":406.36059},{"c":406.375,"h":406.935,"l":406.08,"n":754,"o":406.24,"t":"2026-10-22T19:15:00Z","v":15489,"vw":406.610417},{"c":406.5,"h":406.97,"l":405.43,"n":1132,"o":406.375,"t":"2026-10-22T19:30:00Z","v":22215,"vw":406.281448},{"c":407.51,"h":407.64,"l":406.01,"n":2898,"o":406.35,"t":"2026-10-22T19:45:00Z","v":48015,"vw":407.004353},{"c":407.56,"h":407.56,"l":407.56,"n":65,"o":407.56,"t":"2026-10-22T20:00:00Z","v":65280,"vw":407.56}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.1,"premium":1.5103658536585367,"strike":455.4878048780488,"iv":0.28836585365853656,"gamma":0.005331707317073171,"theta":-0.1038060975609756,"vega":0.2011439024390244,"rho":0.02883854103498067,"breakevenPct":12.130280383675366},{"delta":0.15,"premium":2.263134765625,"strike":442.87109375,"iv":0.262021484375,"gamma":0.007739648437499999,"theta":-0.12633710937499998,"vega":0.2664537109375,"rho":0.043406523710645704,"breakevenPct":9.219312129655757},{"delta":0.2,"premium":3.2824226804123713,"strike":436.36082474226805,"iv":0.260329381443299,"gamma":0.00923701030927835,"theta":-0.15105,"vega":0.31722505154639175,"rho":0.05815953911146618,"breakevenPct":7.872030479605556},{"delta":0.25,"premium":4.390670103092784,"strike":431.2061855670103,"iv":0.26419536082474226,"gamma":0.01042257731958763,"theta":-0.17605,"vega":0.36315288659793815,"rho":0.07296648737006825,"breakevenPct":6.879197092477934},{"delta":0.3,"premium":5.732106164383562,"strike":426.72089041095893,"iv":0.26821515410958907,"gamma":0.011159075342465753,"theta":-0.19521318493150686,"vega":0.3945583904109589,"rho":0.08778311915198357,"breakevenPct":6.107811506365307},{"delta":0.35,"premium":7.144777397260274,"strike":422.4400684931507,"iv":0.2722819349315069,"gamma":0.011758390410958903,"theta":-0.21259332191780822,"vega":0.4215275684931507,"rho":0.1026027090859293,"breakevenPct":5.404074465210262},{"delta":0.4,"premium":8.678962418300655,"strike":418.2434640522876,"iv":0.274881045751634,"gamma":0.01218782679738562,"theta":-0.22538071895424838,"vega":0.44065898692810457,"rho":0.11739779630105568,"breakevenPct":4.750816191625337},{"delta":0.45,"premium":10.37422385620915,"strike":414.15849673202615,"iv":0.2755346405228758,"gamma":0.012392075163398693,"theta":-0.23208006535947712,"vega":0.44940081699346407,"rho":0.1321604031679796,"breakevenPct":4.164471633191505},{"delta":0.5,"premium":12.069485294117646,"strike":410.0735294117647,"iv":0.2761882352941176,"gamma":0.012596323529411764,"theta":-0.23877941176470588,"vega":0.4581426470588235,"rho":0.14692301003490355,"breakevenPct":3.5781270747576728},{"delta":0.55,"premium":14.348242027800492,"strike":405.9852820932134,"iv":0.27888986099754703,"gamma":0.012238675388389207,"theta":-0.23861896974652494,"vega":0.4494676206050695,"rho":0.16144143712783537,"breakevenPct":3.1341456769589517},{"delta":0.6,"premium":16.637694194603434,"strike":401.8969746524939,"iv":0.2816290269828291,"gamma":0.011870727718724449,"theta":-0.23833278822567458,"vega":0.4404733442354865,"rho":0.17595538842042924,"breakevenPct":2.6927737871963133},{"delta":0.65,"premium":19.339817351598175,"strike":397.5525114155251,"iv":0.2841971689497717,"gamma":0.011259452054794521,"theta":-0.23306027397260273,"vega":0.42200666666666664,"rho":0.19024914672264723,"breakevenPct":2.289804879557187},{"delta":0.7,"premium":22.399178082191778,"strike":392.98630136986304,"iv":0.2866172602739726,"gamma":0.010437534246575344,"theta":-0.22347123287671233,"vega":0.39534,"rho":0.2043522901973756,"breakevenPct":1.9200803445025947},{"delta":0.75,"premium":25.73698132780083,"strike":388.20539419087135,"iv":0.28762572614107884,"gamma":0.009523132780082988,"theta":-0.20984211618257262,"vega":0.36243049792531123,"rho":0.21826921511546052,"breakevenPct":1.5659965449681477},{"delta":0.8,"premium":29.601089211618262,"strike":383.0186721991701,"iv":0.28596597510373445,"gamma":0.008433921161825725,"theta":-0.18857655601659748,"vega":0.31772095435684644,"rho":0.23183415466925403,"breakevenPct":1.241476447833052},{"delta":0.85,"premium":34.48173784977909,"strike":376.9219440353461,"iv":0.2863543446244477,"gamma":0.007061266568483063,"theta":-0.16434948453608247,"vega":0.2653518409425626,"rho":0.24469031399385094,"breakevenPct":0.9430959576811244},{"delta":0.9,"premium":41.41759779536091,"strike":368.8693357829323,"iv":0.29219498739748145,"gamma":0.005244698572620251,"theta":-0.13383348334515233,"vega":0.20112404468886058,"rho":0.25608396356868024,"breakevenPct":0.6690876382111117}],"put":[{"delta":0.1,"premium":1.9703539823008849,"strike":362.00589970501477,"iv":0.34868141592920354,"gamma":0.0044008849557522125,"theta":-0.11584867256637169,"vega":0.20106814159292036,"rho":-0.03556730116152561,"breakevenPct":11.660725850742503},{"delta":0.15,"premium":3.0501379310344827,"strike":373.15862068965515,"iv":0.3241001379310345,"gamma":0.006200137931034483,"theta":-0.14130841379310344,"vega":0.2651006896551724,"rho":-0.05332608395521187,"breakevenPct":9.189203366713935},{"delta":0.2,"premium":4.361556603773585,"strike":380.04716981132077,"iv":0.3253683962264151,"gamma":0.007508490566037735,"theta":-0.17114103773584907,"vega":0.32152264150943394,"rho":-0.071048316952861,"breakevenPct":7.820783882729622},{"delta":0.25,"premium":5.806132075471698,"strike":385.9433962264151,"iv":0.32141792452830187,"gamma":0.008569811320754716,"theta":-0.18877075471698113,"vega":0.36185283018867925,"rho":-0.088812698018992,"breakevenPct":6.728515028230596},{"delta":0.3,"premium":7.381976744186047,"strike":391.51162790697674,"iv":0.3193348837209302,"gamma":0.009451162790697673,"theta":-0.20481511627906976,"vega":0.39721860465116277,"rho":-0.10661644819425538,"breakevenPct":5.7489323871845395},{"delta":0.35,"premium":9.247286821705424,"strike":396.3565891472868,"iv":0.32136976744186047,"gamma":0.009935658914728682,"theta":-0.21736356589147288,"vega":0.42163720930232557,"rho":-0.12450701230247735,"breakevenPct":5.017837293752723},{"delta":0.4,"premium":11.132669138090824,"strike":401.1492122335496,"iv":0.32150945319740504,"gamma":0.010403429101019462,"theta":-0.22628285449490268,"vega":0.4421030583873957,"rho":-0.14239845231153542,"breakevenPct":4.304509005923355},{"delta":0.45,"premium":13.078915662650603,"strike":405.7831325301205,"iv":0.31590240963855426,"gamma":0.010820481927710844,"theta":-0.2241975903614458,"vega":0.4505831325301205,"rho":-0.1602925482779673,"breakevenPct":3.6450542576627063},{"delta":0.5,"premium":15.080507706255668,"strike":410.4079782411605,"iv":0.3106368087035358,"gamma":0.011187760652765185,"theta":-0.221598277425204,"vega":0.45763907524932,"rho":-0.17821194330601314,"breakevenPct":3.0014057967158747},{"delta":0.55,"premium":17.64170444242974,"strike":414.94106980961016,"iv":0.30882357207615596,"gamma":0.011051767905711695,"theta":-0.21380135992747054,"vega":0.45029546690843153,"rho":-0.19638713995704438,"breakevenPct":2.517576463053193},{"delta":0.6,"premium":20.202901178603806,"strike":419.4741613780598,"iv":0.3070103354487761,"gamma":0.010915775158658205,"theta":-0.2060044424297371,"vega":0.44295185856754304,"rho":-0.21456233660807558,"breakevenPct":2.033747129390513},{"delta":0.65,"premium":23.628207739307538,"strike":424.5010183299389,"iv":0.30783523421588593,"gamma":0.010359877800407332,"theta":-0.1928122199592668,"vega":0.42180040733197555,"rho":-0.23323626194698605,"breakevenPct":1.640786487724171},{"delta":0.7,"premium":27.166904276985743,"strike":429.59266802443994,"iv":0.30900631364562114,"gamma":0.009748879837067211,"theta":-0.17891201629327905,"vega":0.39883706720977596,"rho":-0.2519756313218625,"breakevenPct":1.259749792066399},{"delta":0.75,"premium":32.76512605042017,"strike":436.44257703081234,"iv":0.31921484593837535,"gamma":0.008604761904761905,"theta":-0.1630464985994398,"vega":0.36298319327731093,"rho":-0.27213600029407886,"breakevenPct":0.9526325006398648},{"delta":0.8,"premium":39.43971880492092,"strike":444.32337434094904,"iv":0.32994481546572935,"gamma":0.007351493848857644,"theta":-0.14244868189806675,"vega":0.3199891036906854,"rho":-0.2930970490443292,"breakevenPct":0.6566749592629024},{"delta":0.85,"premium":49.29014925373133,"strike":455.2835820895522,"iv":0.349750447761194,"gamma":0.005813134328358211,"theta":-0.11817462686567166,"vega":0.26717134328358216,"rho":-0.31644558490671804,"breakevenPct":0.3843770645252509},{"delta":0.9,"premium":68.96452513966483,"strike":475.9217877094972,"iv":0.4017860335195531,"gamma":0.003785474860335194,"theta":-0.09242681564245808,"vega":0.20144413407821224,"rho":-0.34738734444051755,"breakevenPct":0.14788925070359846}]},"raw":{"call":[{"delta":0.1,"premium":1.5103658536585367,"strike":455.4878048780488,"iv":0.28836585365853656,"gamma":0.005331707317073171,"theta":-0.1038060975609756,"vega":0.2011439024390244,"rho":0.02883854103498067,"breakevenPct":12.130280383675366},{"delta":0.15,"premium":2.263134765625,"strike":442.87109375,"iv":0.262021484375,"gamma":0.007739648437499999,"theta":-0.12633710937499998,"vega":0.2664537109375,"rho":0.043406523710645704,"breakevenPct":9.219312129655757},{"delta":0.2,"premium":3.2824226804123713,"strike":436.36082474226805,"iv":0.260329381443299,"gamma":0.00923701030927835,"theta":-0.15105,"vega":0.31722505154639175,"rho":0.05815953911146618,"breakevenPct":7.872030479605556},{"delta":0.25,"premium":4.390670103092784,"strike":431.2061855670103,"iv":0.26419536082474226,"gamma":0.01042257731958763,"theta":-0.17605,"vega":0.36315288659793815,"rho":0.07296648737006825,"breakevenPct":6.879197092477934},{"delta":0.3,"premium":5.732106164383562,"strike":426.72089041095893,"iv":0.26821515410958907,"gamma":0.011159075342465753,"theta":-0.19521318493150686,"vega":0.3945583904109589,"rho":0.08778311915198357,"breakevenPct":6.107811506365307},{"delta":0.35,"premium":7.144777397260274,"strike":422.4400684931507,"iv":0.2722819349315069,"gamma":0.011758390410958903,"theta":-0.21259332191780822,"vega":0.4215275684931507,"rho":0.1026027090859293,"breakevenPct":5.404074465210262},{"delta":0.4,"premium":8.678962418300655,"strike":418.2434640522876,"iv":0.274881045751634,"gamma":0.01218782679738562,"theta":-0.22538071895424838,"vega":0.44065898692810457,"rho":0.11739779630105568,"breakevenPct":4.750816191625337},{"delta":0.45,"premium":10.37422385620915,"strike":414.15849673202615,"iv":0.2755346405228758,"gamma":0.012392075163398693,"theta":-0.23208006535947712,"vega":0.44940081699346407,"rho":0.1321604031679796,"breakevenPct":4.164471633191505},{"delta":0.5,"premium":12.069485294117646,"strike":410.0735294117647,"iv":0.2761882352941176,"gamma":0.012596323529411764,"theta":-0.23877941176470588,"vega":0.4581426470588235,"rho":0.14692301003490355,"breakevenPct":3.5781270747576728},{"delta":0.55,"premium":14.348242027800492,"strike":405.9852820932134,"iv":0.27888986099754703,"gamma":0.012238675388389207,"theta":-0.23861896974652494,"vega":0.4494676206050695,"rho":0.16144143712783537,"breakevenPct":3.1341456769589517},{"delta":0.6,"premium":16.637694194603434,"strike":401.8969746524939,"iv":0.2816290269828291,"gamma":0.011870727718724449,"theta":-0.23833278822567458,"vega":0.4404733442354865,"rho":0.17595538842042924,"breakevenPct":2.6927737871963133},{"delta":0.65,"premium":19.339817351598175,"strike":397.5525114155251,"iv":0.2841971689497717,"gamma":0.011259452054794521,"theta":-0.23306027397260273,"vega":0.42200666666666664,"rho":0.19024914672264723,"breakevenPct":2.289804879557187},{"delta":0.7,"premium":22.399178082191778,"strike":392.98630136986304,"iv":0.2866172602739726,"gamma":0.010437534246575344,"theta":-0.22347123287671233,"vega":0.39534,"rho":0.2043522901973756,"breakevenPct":1.9200803445025947},{"delta":0.75,"premium":25.73698132780083,"strike":388.20539419087135,"iv":0.28762572614107884,"gamma":0.009523132780082988,"theta":-0.20984211618257262,"vega":0.36243049792531123,"rho":0.21826921511546052,"breakevenPct":1.5659965449681477},{"delta":0.8,"premium":29.601089211618262,"strike":383.0186721991701,"iv":0.28596597510373445,"gamma":0.008433921161825725,"theta":-0.18857655601659748,"vega":0.31772095435684644,"rho":0.23183415466925403,"breakevenPct":1.241476447833052},{"delta":0.85,"premium":34.48173784977909,"strike":376.9219440353461,"iv":0.2863543446244477,"gamma":0.007061266568483063,"theta":-0.16434948453608247,"vega":0.2653518409425626,"rho":0.24469031399385094,"breakevenPct":0.9430959576811244},{"delta":0.9,"premium":41.41759779536091,"strike":368.8693357829323,"iv":0.29219498739748145,"gamma":0.005244698572620251,"theta":-0.13383348334515233,"vega":0.20112404468886058,"rho":0.25608396356868024,"breakevenPct":0.6690876382111117}],"put":[{"delta":0.1,"premium":1.9703539823008849,"strike":362.00589970501477,"iv":0.34868141592920354,"gamma":0.0044008849557522125,"theta":-0.11584867256637169,"vega":0.20106814159292036,"rho":-0.03556730116152561,"breakevenPct":11.660725850742503},{"delta":0.15,"premium":3.0501379310344827,"strike":373.15862068965515,"iv":0.3241001379310345,"gamma":0.006200137931034483,"theta":-0.14130841379310344,"vega":0.2651006896551724,"rho":-0.05332608395521187,"breakevenPct":9.189203366713935},{"delta":0.2,"premium":4.361556603773585,"strike":380.04716981132077,"iv":0.3253683962264151,"gamma":0.007508490566037735,"theta":-0.17114103773584907,"vega":0.32152264150943394,"rho":-0.071048316952861,"breakevenPct":7.820783882729622},{"delta":0.25,"premium":5.806132075471698,"strike":385.9433962264151,"iv":0.32141792452830187,"gamma":0.008569811320754716,"theta":-0.18877075471698113,"vega":0.36185283018867925,"rho":-0.088812698018992,"breakevenPct":6.728515028230596},{"delta":0.3,"premium":7.381976744186047,"strike":391.51162790697674,"iv":0.3193348837209302,"gamma":0.009451162790697673,"theta":-0.20481511627906976,"vega":0.39721860465116277,"rho":-0.10661644819425538,"breakevenPct":5.7489323871845395},{"delta":0.35,"premium":9.247286821705424,"strike":396.3565891472868,"iv":0.32136976744186047,"gamma":0.009935658914728682,"theta":-0.21736356589147288,"vega":0.42163720930232557,"rho":-0.12450701230247735,"breakevenPct":5.017837293752723},{"delta":0.4,"premium":11.132669138090824,"strike":401.1492122335496,"iv":0.32150945319740504,"gamma":0.010403429101019462,"theta":-0.22628285449490268,"vega":0.4421030583873957,"rho":-0.14239845231153542,"breakevenPct":4.304509005923355},{"delta":0.45,"premium":13.078915662650603,"strike":405.7831325301205,"iv":0.31590240963855426,"gamma":0.010820481927710844,"theta":-0.2241975903614458,"vega":0.4505831325301205,"rho":-0.1602925482779673,"breakevenPct":3.6450542576627063},{"delta":0.5,"premium":15.080507706255668,"strike":410.4079782411605,"iv":0.3106368087035358,"gamma":0.011187760652765185,"theta":-0.221598277425204,"vega":0.45763907524932,"rho":-0.17821194330601314,"breakevenPct":3.0014057967158747},{"delta":0.55,"premium":17.64170444242974,"strike":414.94106980961016,"iv":0.30882357207615596,"gamma":0.011051767905711695,"theta":-0.21380135992747054,"vega":0.45029546690843153,"rho":-0.19638713995704438,"breakevenPct":2.517576463053193},{"delta":0.6,"premium":20.202901178603806,"strike":419.4741613780598,"iv":0.3070103354487761,"gamma":0.010915775158658205,"theta":-0.2060044424297371,"vega":0.44295185856754304,"rho":-0.21456233660807558,"breakevenPct":2.033747129390513},{"delta":0.65,"premium":23.628207739307538,"strike":424.5010183299389,"iv":0.30783523421588593,"gamma":0.010359877800407332,"theta":-0.1928122199592668,"vega":0.42180040733197555,"rho":-0.23323626194698605,"breakevenPct":1.640786487724171},{"delta":0.7,"premium":27.166904276985743,"strike":429.59266802443994,"iv":0.30900631364562114,"gamma":0.009748879837067211,"theta":-0.17891201629327905,"vega":0.39883706720977596,"rho":-0.2519756313218625,"breakevenPct":1.259749792066399},{"delta":0.75,"premium":32.76512605042017,"strike":436.44257703081234,"iv":0.31921484593837535,"gamma":0.008604761904761905,"theta":-0.1630464985994398,"vega":0.36298319327731093,"rho":-0.27213600029407886,"breakevenPct":0.9526325006398648},{"delta":0.8,"premium":39.43971880492092,"strike":444.32337434094904,"iv":0.32994481546572935,"gamma":0.007351493848857644,"theta":-0.14244868189806675,"vega":0.3199891036906854,"rho":-0.2930970490443292,"breakevenPct":0.6566749592629024},{"delta":0.85,"premium":49.29014925373133,"strike":455.2835820895522,"iv":0.349750447761194,"gamma":0.005813134328358211,"theta":-0.11817462686567166,"vega":0.26717134328358216,"rho":-0.31644558490671804,"breakevenPct":0.3843770645252509},{"delta":0.9,"premium":68.96452513966483,"strike":475.9217877094972,"iv":0.4017860335195531,"gamma":0.003785474860335194,"theta":-0.09242681564245808,"vega":0.20144413407821224,"rho":-0.34738734444051755,"breakevenPct":0.14788925070359846}]}},"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"}}