{"symbol":"GLD","url":"https://intraalpha.com/companies/GLD","capturedAt":"2026-10-15T20:33:41.409Z","state":"ready","quote":{"symbol":"GLD","last_price":382.27,"prev_close":375.99,"regular_close":382.71,"change":6.28,"change_pct":1.6703,"regular_change":6.72,"regular_change_pct":1.7873,"extended_change":-0.44,"extended_change_pct":-0.115,"bid":382.07,"ask":382.15,"bid_size":1120,"ask_size":280,"volume":7808547,"vwap":381.41343,"open":380.92,"high":382.94,"low":379.72,"close":382.71,"trade_count":157978,"last_trade_at":"2026-10-15T20:30:32.079528113Z","last_quote_at":"2026-10-15T20:33:36.401740757Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-15T16:33:36.647100974-04:00","next_open":"2026-10-16T09:30:00-04:00","next_close":"2026-10-16T16:00:00-04:00","session":"post","stale":false},"fundamentals":null,"fundProfile":{"net_assets":141700000000,"net_expense_ratio":0.004,"portfolio_turnover":0,"dividend_yield":0,"inception_date":"2004-11-18","leveraged":"NO","asset_class":null,"holdings_count":null},"bars":[{"c":378,"h":379.53,"l":377.06,"n":1693,"o":377.25,"t":"2026-10-08T08:00:00Z","v":73133,"vw":378.039544},{"c":378.17,"h":378.41,"l":377.45,"n":68,"o":377.45,"t":"2026-10-08T08:05:00Z","v":9357,"vw":378.120774},{"c":378.31,"h":378.39,"l":378.01,"n":151,"o":378.19,"t":"2026-10-08T08:10:00Z","v":17473,"vw":378.206904},{"c":378.32,"h":378.5,"l":378.32,"n":70,"o":378.35,"t":"2026-10-08T08:15:00Z","v":10015,"vw":378.35719},{"c":378.43,"h":378.43,"l":378.21,"n":30,"o":378.34,"t":"2026-10-08T08:20:00Z","v":2948,"vw":378.341766},{"c":378.27,"h":378.72,"l":378.27,"n":78,"o":378.6,"t":"2026-10-08T08:25:00Z","v":11334,"vw":378.347558},{"c":378.08,"h":378.65,"l":378.07,"n":96,"o":378.26,"t":"2026-10-08T08:30:00Z","v":8454,"vw":378.376942},{"c":377.88,"h":378.21,"l":377.88,"n":44,"o":378.21,"t":"2026-10-08T08:35:00Z","v":1601,"vw":378.050068},{"c":377.88,"h":377.94,"l":377.73,"n":21,"o":377.83,"t":"2026-10-08T08:40:00Z","v":1048,"vw":377.876243},{"c":378.1,"h":378.1,"l":377.98,"n":24,"o":378.05,"t":"2026-10-08T08:45:00Z","v":2272,"vw":378.013284},{"c":378.09,"h":378.2,"l":378.09,"n":44,"o":378.13,"t":"2026-10-08T08:50:00Z","v":1356,"vw":378.172256},{"c":378.1,"h":378.23,"l":378.1,"n":22,"o":378.15,"t":"2026-10-08T08:55:00Z","v":1981,"vw":378.19811},{"c":378.46,"h":378.5,"l":378.02,"n":50,"o":378.1,"t":"2026-10-08T09:00:00Z","v":2600,"vw":378.273857},{"c":378.3,"h":378.52,"l":378.3,"n":31,"o":378.52,"t":"2026-10-08T09:05:00Z","v":5907,"vw":378.465077},{"c":378.21,"h":378.23,"l":378.1,"n":67,"o":378.21,"t":"2026-10-08T09:10:00Z","v":11954,"vw":378.186705},{"c":377.95,"h":378,"l":377.77,"n":19,"o":377.77,"t":"2026-10-08T09:15:00Z","v":970,"vw":377.879603},{"c":377.92,"h":378,"l":377.92,"n":16,"o":377.97,"t":"2026-10-08T09:20:00Z","v":1653,"vw":377.968186},{"c":377.87,"h":378,"l":377.81,"n":32,"o":377.85,"t":"2026-10-08T09:25:00Z","v":3374,"vw":377.887105},{"c":377.66,"h":378,"l":377.66,"n":80,"o":377.97,"t":"2026-10-08T09:30:00Z","v":9081,"vw":377.884451},{"c":377.78,"h":377.78,"l":377.7,"n":11,"o":377.78,"t":"2026-10-08T09:35:00Z","v":456,"vw":377.762113},{"c":377.55,"h":377.73,"l":377.54,"n":27,"o":377.69,"t":"2026-10-08T09:40:00Z","v":12401,"vw":377.592141},{"c":377.67,"h":377.67,"l":377.6,"n":9,"o":377.64,"t":"2026-10-08T09:45:00Z","v":581,"vw":377.638504},{"c":377.75,"h":377.75,"l":377.6,"n":24,"o":377.6,"t":"2026-10-08T09:50:00Z","v":667,"vw":377.655131},{"c":377.8,"h":377.8,"l":377.73,"n":24,"o":377.73,"t":"2026-10-08T09:55:00Z","v":2302,"vw":377.762044},{"c":377.66,"h":377.84,"l":377.66,"n":22,"o":377.84,"t":"2026-10-08T10:00:00Z","v":1597,"vw":377.754545},{"c":377.89,"h":378.05,"l":377.74,"n":34,"o":377.74,"t":"2026-10-08T10:05:00Z","v":2501,"vw":377.93903},{"c":377.78,"h":377.89,"l":377.68,"n":11,"o":377.89,"t":"2026-10-08T10:10:00Z","v":593,"vw":377.811731},{"c":377.56,"h":377.71,"l":377.56,"n":16,"o":377.71,"t":"2026-10-08T10:15:00Z","v":659,"vw":377.659485},{"c":377.63,"h":377.65,"l":377.63,"n":7,"o":377.65,"t":"2026-10-08T10:20:00Z","v":601,"vw":377.644631},{"c":377.34,"h":377.5,"l":377.21,"n":57,"o":377.5,"t":"2026-10-08T10:25:00Z","v":2441,"vw":377.320191},{"c":377,"h":377.36,"l":377,"n":59,"o":377.36,"t":"2026-10-08T10:30:00Z","v":2257,"vw":377.085106},{"c":376.7,"h":376.8,"l":376.595,"n":59,"o":376.8,"t":"2026-10-08T10:35:00Z","v":2417,"vw":376.702779},{"c":376.79,"h":376.79,"l":376.59,"n":48,"o":376.7206,"t":"2026-10-08T10:40:00Z","v":3914,"vw":376.691531},{"c":377.37,"h":377.39,"l":377.17,"n":31,"o":377.22,"t":"2026-10-08T10:45:00Z","v":1288,"vw":377.326758},{"c":377.49,"h":377.77,"l":377.49,"n":11,"o":377.77,"t":"2026-10-08T10:50:00Z","v":690,"vw":377.593918},{"c":377.7,"h":377.7,"l":377.47,"n":29,"o":377.47,"t":"2026-10-08T10:55:00Z","v":801,"vw":377.599353},{"c":377.2,"h":377.709,"l":377.1864,"n":85,"o":377.67,"t":"2026-10-08T11:00:00Z","v":4692,"vw":377.491052},{"c":377.03,"h":377.25,"l":377.03,"n":31,"o":377.25,"t":"2026-10-08T11:05:00Z","v":1517,"vw":377.11629},{"c":377.2,"h":377.2,"l":377.09,"n":26,"o":377.1,"t":"2026-10-08T11:10:00Z","v":1032,"vw":377.177612},{"c":377.57,"h":377.7,"l":377.44,"n":36,"o":377.44,"t":"2026-10-08T11:15:00Z","v":1642,"vw":377.569987},{"c":377.63,"h":377.63,"l":377.5,"n":180,"o":377.5,"t":"2026-10-08T11:20:00Z","v":12159,"vw":377.626951},{"c":377.8,"h":377.82,"l":377.62,"n":305,"o":377.63,"t":"2026-10-08T11:25:00Z","v":34813,"vw":377.709755},{"c":377.65,"h":377.88,"l":377.62,"n":207,"o":377.8,"t":"2026-10-08T11:30:00Z","v":34204,"vw":377.798052},{"c":378,"h":378,"l":377.4126,"n":271,"o":377.6,"t":"2026-10-08T11:35:00Z","v":29748,"vw":377.584157},{"c":377.71,"h":378.35,"l":377.66,"n":494,"o":378.01,"t":"2026-10-08T11:40:00Z","v":68019,"vw":378.042655},{"c":377.76,"h":377.93,"l":377.67,"n":238,"o":377.68,"t":"2026-10-08T11:45:00Z","v":18806,"vw":377.829827},{"c":378.125,"h":378.21,"l":377.83,"n":206,"o":377.89,"t":"2026-10-08T11:50:00Z","v":14871,"vw":378.02755},{"c":377.87,"h":378.19,"l":377.85,"n":139,"o":378.19,"t":"2026-10-08T11:55:00Z","v":7747,"vw":377.929445},{"c":377.96,"h":378.01,"l":377.73,"n":79,"o":377.87,"t":"2026-10-08T12:00:00Z","v":8298,"vw":377.84574},{"c":377.88,"h":378.13,"l":377.84,"n":128,"o":377.93,"t":"2026-10-08T12:05:00Z","v":7965,"vw":377.972188},{"c":377.9,"h":377.99,"l":377.7401,"n":95,"o":377.86,"t":"2026-10-08T12:10:00Z","v":12546,"vw":377.839754},{"c":377.935,"h":377.94,"l":377.62,"n":50,"o":377.88,"t":"2026-10-08T12:15:00Z","v":2677,"vw":377.7374},{"c":377.87,"h":378.18,"l":377.83,"n":65,"o":377.91,"t":"2026-10-08T12:20:00Z","v":4729,"vw":378.043039},{"c":378.65,"h":378.65,"l":378.17,"n":132,"o":378.17,"t":"2026-10-08T12:25:00Z","v":9281,"vw":378.419448},{"c":377.65,"h":378.51,"l":377.6223,"n":107,"o":378.51,"t":"2026-10-08T12:30:00Z","v":10572,"vw":377.900444},{"c":377.77,"h":377.97,"l":377.59,"n":106,"o":377.67,"t":"2026-10-08T12:35:00Z","v":33270,"vw":377.76134},{"c":377.5,"h":377.83,"l":377.5,"n":158,"o":377.733,"t":"2026-10-08T12:40:00Z","v":27212,"vw":377.700671},{"c":377.39,"h":377.45,"l":377.32,"n":132,"o":377.39,"t":"2026-10-08T12:45:00Z","v":15783,"vw":377.380436},{"c":377.33,"h":377.33,"l":377,"n":73,"o":377.3,"t":"2026-10-08T12:50:00Z","v":4597,"vw":377.076935},{"c":377.3,"h":377.33,"l":377.259,"n":18,"o":377.259,"t":"2026-10-08T12:55:00Z","v":377,"vw":377.304444},{"c":377.4188,"h":377.4838,"l":377.04,"n":51,"o":377.39,"t":"2026-10-08T13:00:00Z","v":3103,"vw":377.255368},{"c":378.0308,"h":378.15,"l":377.5732,"n":171,"o":377.5732,"t":"2026-10-08T13:05:00Z","v":8024,"vw":377.956105},{"c":378.1169,"h":378.3,"l":377.96,"n":76,"o":377.98,"t":"2026-10-08T13:10:00Z","v":7766,"vw":378.111893},{"c":377.8476,"h":378.1546,"l":377.8,"n":87,"o":378.11,"t":"2026-10-08T13:15:00Z","v":17744,"vw":377.958103},{"c":377.86,"h":378.15,"l":377.8,"n":81,"o":377.92,"t":"2026-10-08T13:20:00Z","v":5773,"vw":378.031678},{"c":377.89,"h":377.89,"l":377.64,"n":71,"o":377.8,"t":"2026-10-08T13:25:00Z","v":4301,"vw":377.743109},{"c":378.015,"h":378.44,"l":377.73,"n":4017,"o":377.85,"t":"2026-10-08T13:30:00Z","v":193934,"vw":378.088512},{"c":378.05,"h":378.31,"l":377.785,"n":1597,"o":377.99,"t":"2026-10-08T13:35:00Z","v":83324,"vw":377.964731},{"c":378.01,"h":378.12,"l":377.505,"n":2611,"o":378.05,"t":"2026-10-08T13:40:00Z","v":121010,"vw":377.742963},{"c":378.33,"h":378.5,"l":377.85,"n":1830,"o":377.97,"t":"2026-10-08T13:45:00Z","v":97631,"vw":378.144488},{"c":378.535,"h":378.75,"l":378.18,"n":1992,"o":378.37,"t":"2026-10-08T13:50:00Z","v":128773,"vw":378.493194},{"c":378.37,"h":378.65,"l":378.37,"n":2183,"o":378.58,"t":"2026-10-08T13:55:00Z","v":218103,"vw":378.449059},{"c":377.905,"h":378.4,"l":377.78,"n":3282,"o":378.355,"t":"2026-10-08T14:00:00Z","v":154677,"vw":378.034775},{"c":377.82,"h":378.135,"l":377.74,"n":2370,"o":377.91,"t":"2026-10-08T14:05:00Z","v":154696,"vw":377.974448},{"c":377.81,"h":378.12,"l":377.68,"n":1962,"o":377.83,"t":"2026-10-08T14:10:00Z","v":71867,"vw":377.898903},{"c":378.465,"h":378.52,"l":377.7542,"n":3039,"o":377.8038,"t":"2026-10-08T14:15:00Z","v":116215,"vw":378.057304},{"c":378.71,"h":378.99,"l":378.41,"n":2639,"o":378.485,"t":"2026-10-08T14:20:00Z","v":83287,"vw":378.769822},{"c":379.0501,"h":379.07,"l":378.68,"n":2964,"o":378.74,"t":"2026-10-08T14:25:00Z","v":155581,"vw":378.769083},{"c":379.305,"h":379.3399,"l":378.79,"n":4229,"o":379.03,"t":"2026-10-08T14:30:00Z","v":191887,"vw":378.988061},{"c":378.44,"h":379.32,"l":378.42,"n":2715,"o":379.32,"t":"2026-10-08T14:35:00Z","v":67080,"vw":378.651348},{"c":378.035,"h":378.51,"l":377.943,"n":2801,"o":378.46,"t":"2026-10-08T14:40:00Z","v":87640,"vw":378.225084},{"c":377.98,"h":378.02,"l":377.672,"n":2649,"o":378.02,"t":"2026-10-08T14:45:00Z","v":68046,"vw":377.856308},{"c":377.94,"h":378.25,"l":377.85,"n":2811,"o":378,"t":"2026-10-08T14:50:00Z","v":86085,"vw":378.054375},{"c":377.86,"h":378.08,"l":377.85,"n":2031,"o":377.96,"t":"2026-10-08T14:55:00Z","v":47998,"vw":377.95644},{"c":377.555,"h":377.88,"l":377.41,"n":2948,"o":377.85,"t":"2026-10-08T15:00:00Z","v":499645,"vw":377.571363},{"c":377.345,"h":377.61,"l":377.34,"n":2984,"o":377.55,"t":"2026-10-08T15:05:00Z","v":105066,"vw":377.467077},{"c":377.105,"h":377.4,"l":377.05,"n":2338,"o":377.34,"t":"2026-10-08T15:10:00Z","v":78269,"vw":377.214903},{"c":376.9,"h":377.15,"l":376.84,"n":3231,"o":377.05,"t":"2026-10-08T15:15:00Z","v":143752,"vw":376.963505},{"c":377.09,"h":377.19,"l":376.92,"n":1915,"o":376.95,"t":"2026-10-08T15:20:00Z","v":42551,"vw":377.05403},{"c":377.16,"h":377.24,"l":376.96,"n":2065,"o":377.11,"t":"2026-10-08T15:25:00Z","v":38035,"vw":377.104512},{"c":377.05,"h":377.205,"l":376.835,"n":1913,"o":377.16,"t":"2026-10-08T15:30:00Z","v":43854,"vw":377.014263},{"c":377.12,"h":377.2,"l":376.95,"n":1798,"o":377.035,"t":"2026-10-08T15:35:00Z","v":37267,"vw":377.055081},{"c":377.18,"h":377.32,"l":377.11,"n":1791,"o":377.11,"t":"2026-10-08T15:40:00Z","v":169345,"vw":377.164632},{"c":376.91,"h":377.23,"l":376.83,"n":1883,"o":377.1674,"t":"2026-10-08T15:45:00Z","v":40565,"vw":377.054757},{"c":376.77,"h":377.0499,"l":376.77,"n":1544,"o":376.925,"t":"2026-10-08T15:50:00Z","v":34282,"vw":376.852793},{"c":376.71,"h":376.84,"l":376.66,"n":1508,"o":376.78,"t":"2026-10-08T15:55:00Z","v":16287,"vw":376.748281},{"c":376.43,"h":376.79,"l":376.39,"n":2520,"o":376.73,"t":"2026-10-08T16:00:00Z","v":83055,"vw":376.50086},{"c":376.555,"h":376.555,"l":376.13,"n":2868,"o":376.43,"t":"2026-10-08T16:05:00Z","v":89410,"vw":376.282001},{"c":376.765,"h":376.84,"l":376.555,"n":1397,"o":376.555,"t":"2026-10-08T16:10:00Z","v":56339,"vw":376.728429},{"c":377.47,"h":378.7,"l":376.51,"n":11866,"o":376.77,"t":"2026-10-08T16:15:00Z","v":835487,"vw":378.031974},{"c":377.61,"h":377.69,"l":377.17,"n":2902,"o":377.48,"t":"2026-10-08T16:20:00Z","v":246608,"vw":377.451918},{"c":377.27,"h":377.71,"l":377.19,"n":2152,"o":377.64,"t":"2026-10-08T16:25:00Z","v":160956,"vw":377.466524},{"c":377.415,"h":377.491,"l":377.16,"n":2318,"o":377.24,"t":"2026-10-08T16:30:00Z","v":129264,"vw":377.326004},{"c":377.33,"h":377.44,"l":377.01,"n":1954,"o":377.42,"t":"2026-10-08T16:35:00Z","v":90466,"vw":377.155536},{"c":377.395,"h":377.7,"l":377.35,"n":1115,"o":377.36,"t":"2026-10-08T16:40:00Z","v":37435,"vw":377.512983},{"c":377.49,"h":377.67,"l":377.15,"n":1159,"o":377.4,"t":"2026-10-08T16:45:00Z","v":45275,"vw":377.39902},{"c":377.67,"h":377.765,"l":377.52,"n":1120,"o":377.55,"t":"2026-10-08T16:50:00Z","v":45659,"vw":377.662056},{"c":377.81,"h":378.05,"l":377.58,"n":1726,"o":377.67,"t":"2026-10-08T16:55:00Z","v":77697,"vw":377.787813},{"c":378.23,"h":378.33,"l":377.74,"n":1480,"o":377.78,"t":"2026-10-08T17:00:00Z","v":95900,"vw":378.090861},{"c":378.52,"h":378.86,"l":378.24,"n":1758,"o":378.24,"t":"2026-10-08T17:05:00Z","v":146612,"vw":378.639956},{"c":378.63,"h":378.94,"l":378.495,"n":1662,"o":378.525,"t":"2026-10-08T17:10:00Z","v":85662,"vw":378.689443},{"c":379.62,"h":379.88,"l":378.5641,"n":3717,"o":378.605,"t":"2026-10-08T17:15:00Z","v":202104,"vw":379.225248},{"c":379.015,"h":379.605,"l":378.97,"n":1895,"o":379.605,"t":"2026-10-08T17:20:00Z","v":331946,"vw":379.275485},{"c":378.48,"h":379.05,"l":378.4625,"n":2783,"o":379.02,"t":"2026-10-08T17:25:00Z","v":152786,"vw":378.837666},{"c":378.43,"h":378.68,"l":378.3401,"n":1498,"o":378.51,"t":"2026-10-08T17:30:00Z","v":260697,"vw":378.497249},{"c":378.575,"h":378.61,"l":378.42,"n":952,"o":378.42,"t":"2026-10-08T17:35:00Z","v":30682,"vw":378.519649},{"c":378.52,"h":378.58,"l":378.375,"n":1083,"o":378.58,"t":"2026-10-08T17:40:00Z","v":74713,"vw":378.494908},{"c":378.24,"h":378.72,"l":378.23,"n":2081,"o":378.51,"t":"2026-10-08T17:45:00Z","v":80014,"vw":378.482069},{"c":378.545,"h":378.58,"l":378.21,"n":712,"o":378.25,"t":"2026-10-08T17:50:00Z","v":29068,"vw":378.334006},{"c":378.665,"h":378.76,"l":378.52,"n":582,"o":378.55,"t":"2026-10-08T17:55:00Z","v":20591,"vw":378.684573},{"c":378.4,"h":378.81,"l":378.38,"n":649,"o":378.66,"t":"2026-10-08T18:00:00Z","v":20490,"vw":378.621391},{"c":378.35,"h":378.5392,"l":378.31,"n":810,"o":378.41,"t":"2026-10-08T18:05:00Z","v":40458,"vw":378.407749},{"c":378.24,"h":378.35,"l":378.13,"n":1277,"o":378.35,"t":"2026-10-08T18:10:00Z","v":73878,"vw":378.2549},{"c":378.095,"h":378.37,"l":378.09,"n":969,"o":378.22,"t":"2026-10-08T18:15:00Z","v":54952,"vw":378.201295},{"c":378.15,"h":378.15,"l":377.88,"n":748,"o":378.08,"t":"2026-10-08T18:20:00Z","v":26398,"vw":377.986644},{"c":377.995,"h":378.19,"l":377.96,"n":1884,"o":378.13,"t":"2026-10-08T18:25:00Z","v":107582,"vw":378.059289},{"c":377.64,"h":378.02,"l":377.56,"n":2658,"o":377.995,"t":"2026-10-08T18:30:00Z","v":140776,"vw":377.729406},{"c":377.8,"h":377.8,"l":377.64,"n":624,"o":377.65,"t":"2026-10-08T18:35:00Z","v":182636,"vw":377.72629},{"c":377.94,"h":377.97,"l":377.72,"n":860,"o":377.81,"t":"2026-10-08T18:40:00Z","v":44612,"vw":377.800137},{"c":377.93,"h":378.04,"l":377.835,"n":826,"o":377.94,"t":"2026-10-08T18:45:00Z","v":71867,"vw":377.925605},{"c":378.15,"h":378.15,"l":377.96,"n":809,"o":377.96,"t":"2026-10-08T18:50:00Z","v":25369,"vw":378.04778},{"c":378.11,"h":378.2,"l":378.1,"n":1249,"o":378.16,"t":"2026-10-08T18:55:00Z","v":48155,"vw":378.155025},{"c":378.28,"h":378.37,"l":378.09,"n":1349,"o":378.1,"t":"2026-10-08T19:00:00Z","v":65886,"vw":378.222471},{"c":378.305,"h":378.4,"l":378.21,"n":785,"o":378.3,"t":"2026-10-08T19:05:00Z","v":30526,"vw":378.304665},{"c":378.39,"h":378.45,"l":378.29,"n":854,"o":378.29,"t":"2026-10-08T19:10:00Z","v":22842,"vw":378.368412},{"c":378.2701,"h":378.41,"l":378.16,"n":905,"o":378.41,"t":"2026-10-08T19:15:00Z","v":28248,"vw":378.247157},{"c":378.42,"h":378.5,"l":378.195,"n":743,"o":378.29,"t":"2026-10-08T19:20:00Z","v":27375,"vw":378.309457},{"c":378.4,"h":378.6,"l":378.38,"n":1242,"o":378.42,"t":"2026-10-08T19:25:00Z","v":65581,"vw":378.484843},{"c":378.39,"h":378.49,"l":378.3158,"n":1137,"o":378.38,"t":"2026-10-08T19:30:00Z","v":48896,"vw":378.400784},{"c":378.7079,"h":378.71,"l":378.32,"n":1453,"o":378.39,"t":"2026-10-08T19:35:00Z","v":64283,"vw":378.441927},{"c":378.42,"h":378.78,"l":378.42,"n":1699,"o":378.695,"t":"2026-10-08T19:40:00Z","v":72746,"vw":378.610563},{"c":378.3,"h":378.42,"l":378.2,"n":2551,"o":378.41,"t":"2026-10-08T19:45:00Z","v":91441,"vw":378.308154},{"c":378.44,"h":378.46,"l":378.25,"n":4049,"o":378.29,"t":"2026-10-08T19:50:00Z","v":107536,"vw":378.36922},{"c":378.64,"h":378.7,"l":378.39,"n":7120,"o":378.44,"t":"2026-10-08T19:55:00Z","v":318079,"vw":378.511173},{"c":378.66,"h":378.67,"l":378.53,"n":100,"o":378.67,"t":"2026-10-08T20:00:00Z","v":304146,"vw":378.620374},{"c":378.88,"h":378.88,"l":378.74,"n":55,"o":378.84,"t":"2026-10-08T20:05:00Z","v":5216,"vw":378.827727},{"c":378.8,"h":378.82,"l":378.77,"n":47,"o":378.81,"t":"2026-10-08T20:10:00Z","v":5236,"vw":378.793063},{"c":378.93,"h":378.96,"l":378.82,"n":47,"o":378.82,"t":"2026-10-08T20:15:00Z","v":2513,"vw":378.886381},{"c":378.88,"h":378.9399,"l":378.87,"n":21,"o":378.92,"t":"2026-10-08T20:20:00Z","v":2334,"vw":378.910379},{"c":378.84,"h":378.93,"l":378.8124,"n":36,"o":378.8124,"t":"2026-10-08T20:25:00Z","v":4022,"vw":378.881048},{"c":378.76,"h":378.81,"l":378.72,"n":27,"o":378.77,"t":"2026-10-08T20:30:00Z","v":1714,"vw":378.777209},{"c":378.76,"h":378.77,"l":378.76,"n":7,"o":378.77,"t":"2026-10-08T20:35:00Z","v":203,"vw":378.763333},{"c":378.69,"h":378.75,"l":378.67,"n":50,"o":378.74,"t":"2026-10-08T20:40:00Z","v":3614,"vw":378.690652},{"c":378.65,"h":378.7,"l":378.65,"n":14,"o":378.66,"t":"2026-10-08T20:50:00Z","v":2011,"vw":378.661207},{"c":378.6288,"h":378.75,"l":378.6,"n":67,"o":378.6497,"t":"2026-10-08T20:55:00Z","v":9076,"vw":378.625323},{"c":378.93,"h":378.95,"l":378.8,"n":65,"o":378.8,"t":"2026-10-08T21:00:00Z","v":1466,"vw":378.898101},{"c":378.99,"h":378.99,"l":378.68,"n":5,"o":378.68,"t":"2026-10-08T21:10:00Z","v":20122,"vw":378.882174},{"c":378.68,"h":378.68,"l":378.68,"n":2,"o":378.68,"t":"2026-10-08T21:15:00Z","v":200,"vw":378.68},{"c":378.71,"h":378.75,"l":378.71,"n":16,"o":378.75,"t":"2026-10-08T21:20:00Z","v":250,"vw":378.735974},{"c":378.8,"h":378.8,"l":378.8,"n":6,"o":378.8,"t":"2026-10-08T21:25:00Z","v":70,"vw":378.8},{"c":378.62,"h":378.62,"l":378.62,"n":16,"o":378.62,"t":"2026-10-08T21:35:00Z","v":4570,"vw":378.62},{"c":378.73,"h":378.73,"l":378.73,"n":3,"o":378.73,"t":"2026-10-08T21:45:00Z","v":3019,"vw":378.73},{"c":378.45,"h":378.65,"l":378.45,"n":79,"o":378.6,"t":"2026-10-08T21:50:00Z","v":8306,"vw":378.493914},{"c":378.62,"h":378.62,"l":378.3343,"n":83,"o":378.45,"t":"2026-10-08T21:55:00Z","v":2954,"vw":378.36857},{"c":378.8,"h":378.8,"l":378.62,"n":16,"o":378.62,"t":"2026-10-08T22:00:00Z","v":553,"vw":378.682246},{"c":378.87,"h":378.89,"l":378.87,"n":7,"o":378.89,"t":"2026-10-08T22:10:00Z","v":332,"vw":378.88306},{"c":378.9566,"h":379,"l":378.6801,"n":62,"o":378.91,"t":"2026-10-08T22:15:00Z","v":1438,"vw":378.951643},{"c":378.95,"h":378.98,"l":378.94,"n":17,"o":378.94,"t":"2026-10-08T22:20:00Z","v":214,"vw":378.96},{"c":379.03,"h":379.03,"l":378.9889,"n":33,"o":378.9889,"t":"2026-10-08T22:25:00Z","v":463,"vw":378.995424},{"c":379.05,"h":379.05,"l":379.03,"n":3,"o":379.03,"t":"2026-10-08T22:30:00Z","v":276,"vw":379.034412},{"c":379.15,"h":379.15,"l":379.11,"n":12,"o":379.11,"t":"2026-10-08T22:35:00Z","v":183,"vw":379.123856},{"c":379.3,"h":379.3,"l":379.21,"n":29,"o":379.21,"t":"2026-10-08T22:40:00Z","v":783,"vw":379.221849},{"c":379.3854,"h":379.3854,"l":379.19,"n":38,"o":379.19,"t":"2026-10-08T22:45:00Z","v":7017,"vw":379.251298},{"c":379.375,"h":379.375,"l":379.375,"n":6,"o":379.375,"t":"2026-10-08T22:50:00Z","v":71,"vw":379.375},{"c":379.24,"h":379.24,"l":379.24,"n":5,"o":379.24,"t":"2026-10-08T22:55:00Z","v":1011,"vw":379.24},{"c":379.36,"h":379.36,"l":379.25,"n":14,"o":379.3592,"t":"2026-10-08T23:05:00Z","v":3211,"vw":379.357768},{"c":379.3,"h":379.43,"l":379.3,"n":30,"o":379.43,"t":"2026-10-08T23:10:00Z","v":1044,"vw":379.378581},{"c":379.5,"h":379.5,"l":379.3,"n":18,"o":379.34,"t":"2026-10-08T23:15:00Z","v":3498,"vw":379.44501},{"c":379.5,"h":379.7,"l":379.4104,"n":24,"o":379.4104,"t":"2026-10-08T23:20:00Z","v":1581,"vw":379.545328},{"c":379.5,"h":379.5,"l":379.5,"n":3,"o":379.5,"t":"2026-10-08T23:25:00Z","v":61,"vw":379.5},{"c":379.41,"h":379.6021,"l":379.41,"n":12,"o":379.6021,"t":"2026-10-08T23:30:00Z","v":6093,"vw":379.424135},{"c":379.37,"h":379.5,"l":379.31,"n":15,"o":379.44,"t":"2026-10-08T23:40:00Z","v":1285,"vw":379.41311},{"c":379.2,"h":379.238,"l":379.2,"n":20,"o":379.2167,"t":"2026-10-08T23:45:00Z","v":6447,"vw":379.206607},{"c":379.4796,"h":379.7,"l":379.3171,"n":23,"o":379.3171,"t":"2026-10-08T23:50:00Z","v":693,"vw":379.600551},{"c":379.46,"h":379.7,"l":379.45,"n":57,"o":379.69,"t":"2026-10-08T23:55:00Z","v":1080,"vw":379.617856},{"c":384.64,"h":385.67,"l":382.84,"n":2567,"o":384.2,"t":"2026-10-09T08:00:00Z","v":86346,"vw":384.439362},{"c":384.6,"h":384.77,"l":384.19,"n":78,"o":384.6,"t":"2026-10-09T08:05:00Z","v":7607,"vw":384.549758},{"c":384.61,"h":384.654,"l":384.61,"n":16,"o":384.654,"t":"2026-10-09T08:10:00Z","v":1273,"vw":384.628752},{"c":385,"h":385,"l":384.73,"n":145,"o":384.75,"t":"2026-10-09T08:15:00Z","v":11983,"vw":384.814384},{"c":384.7,"h":385.15,"l":384.7,"n":87,"o":385.03,"t":"2026-10-09T08:20:00Z","v":6371,"vw":384.944614},{"c":384.82,"h":384.82,"l":384.62,"n":71,"o":384.7,"t":"2026-10-09T08:25:00Z","v":8610,"vw":384.689236},{"c":384.5,"h":384.7,"l":384.5,"n":38,"o":384.7,"t":"2026-10-09T08:30:00Z","v":2408,"vw":384.614564},{"c":384.47,"h":384.5,"l":384.46,"n":21,"o":384.47,"t":"2026-10-09T08:35:00Z","v":1001,"vw":384.478721},{"c":384.23,"h":384.34,"l":384.08,"n":93,"o":384.34,"t":"2026-10-09T08:40:00Z","v":4092,"vw":384.197356},{"c":384,"h":384.22,"l":384,"n":26,"o":384.22,"t":"2026-10-09T08:45:00Z","v":1749,"vw":384.145775},{"c":383.97,"h":384.03,"l":383.96,"n":77,"o":384,"t":"2026-10-09T08:50:00Z","v":2191,"vw":383.975735},{"c":383.94,"h":384,"l":383.91,"n":26,"o":384,"t":"2026-10-09T08:55:00Z","v":560,"vw":383.953726},{"c":383.7803,"h":383.8,"l":383.7,"n":53,"o":383.77,"t":"2026-10-09T09:00:00Z","v":1804,"vw":383.736397},{"c":383.66,"h":383.8,"l":383.66,"n":34,"o":383.7,"t":"2026-10-09T09:05:00Z","v":7393,"vw":383.72891},{"c":383.7007,"h":383.74,"l":383.69,"n":20,"o":383.69,"t":"2026-10-09T09:10:00Z","v":356,"vw":383.713251},{"c":383.76,"h":383.76,"l":383.65,"n":39,"o":383.65,"t":"2026-10-09T09:15:00Z","v":2565,"vw":383.716569},{"c":383.9486,"h":384.06,"l":383.75,"n":64,"o":383.75,"t":"2026-10-09T09:20:00Z","v":1804,"vw":383.943289},{"c":383.86,"h":383.87,"l":383.86,"n":8,"o":383.87,"t":"2026-10-09T09:25:00Z","v":205,"vw":383.867126},{"c":383.86,"h":383.86,"l":383.86,"n":10,"o":383.86,"t":"2026-10-09T09:30:00Z","v":283,"vw":383.86},{"c":383.5,"h":383.5,"l":383.5,"n":9,"o":383.5,"t":"2026-10-09T09:35:00Z","v":164,"vw":383.5},{"c":383.61,"h":383.655,"l":383.48,"n":24,"o":383.48,"t":"2026-10-09T09:40:00Z","v":2304,"vw":383.621901},{"c":383.6,"h":383.6,"l":383.6,"n":4,"o":383.6,"t":"2026-10-09T09:45:00Z","v":107,"vw":383.6},{"c":383.79,"h":383.85,"l":383.7839,"n":20,"o":383.7839,"t":"2026-10-09T09:50:00Z","v":938,"vw":383.813864},{"c":383.86,"h":383.86,"l":383.85,"n":21,"o":383.86,"t":"2026-10-09T09:55:00Z","v":1795,"vw":383.856573},{"c":383.7,"h":383.73,"l":383.7,"n":7,"o":383.73,"t":"2026-10-09T10:00:00Z","v":228,"vw":383.722857},{"c":383.51,"h":383.66,"l":383.51,"n":38,"o":383.65,"t":"2026-10-09T10:05:00Z","v":1414,"vw":383.627589},{"c":383.58,"h":383.58,"l":383.44,"n":20,"o":383.45,"t":"2026-10-09T10:10:00Z","v":1649,"vw":383.476639},{"c":383.55,"h":383.6415,"l":383.55,"n":43,"o":383.6415,"t":"2026-10-09T10:15:00Z","v":2777,"vw":383.554566},{"c":383.56,"h":383.56,"l":383.54,"n":11,"o":383.54,"t":"2026-10-09T10:20:00Z","v":640,"vw":383.54317},{"c":383.5,"h":383.7,"l":383.5,"n":28,"o":383.64,"t":"2026-10-09T10:25:00Z","v":1074,"vw":383.669524},{"c":383.31,"h":383.51,"l":383.31,"n":39,"o":383.48,"t":"2026-10-09T10:30:00Z","v":1013,"vw":383.366258},{"c":383.43,"h":383.43,"l":383.29,"n":40,"o":383.34,"t":"2026-10-09T10:35:00Z","v":926,"vw":383.348467},{"c":383.21,"h":383.21,"l":383.11,"n":75,"o":383.19,"t":"2026-10-09T10:45:00Z","v":1458,"vw":383.182743},{"c":383.34,"h":383.34,"l":383.1508,"n":12,"o":383.1508,"t":"2026-10-09T10:50:00Z","v":290,"vw":383.281537},{"c":383.14,"h":383.22,"l":383.14,"n":49,"o":383.2,"t":"2026-10-09T10:55:00Z","v":1491,"vw":383.178896},{"c":383.1,"h":383.2861,"l":383.04,"n":151,"o":383.11,"t":"2026-10-09T11:00:00Z","v":3307,"vw":383.124076},{"c":382.86,"h":383.1,"l":382.84,"n":207,"o":383.02,"t":"2026-10-09T11:05:00Z","v":10359,"vw":383.010464},{"c":383,"h":383,"l":382.6918,"n":72,"o":382.82,"t":"2026-10-09T11:10:00Z","v":4619,"vw":382.816384},{"c":383.4165,"h":383.4165,"l":383.11,"n":47,"o":383.11,"t":"2026-10-09T11:15:00Z","v":2665,"vw":383.235658},{"c":383.5,"h":383.54,"l":383.35,"n":70,"o":383.38,"t":"2026-10-09T11:20:00Z","v":5049,"vw":383.493176},{"c":383.54,"h":383.54,"l":383.39,"n":24,"o":383.4324,"t":"2026-10-09T11:25:00Z","v":916,"vw":383.498815},{"c":383.65,"h":383.72,"l":383.52,"n":52,"o":383.52,"t":"2026-10-09T11:30:00Z","v":4054,"vw":383.687552},{"c":383.5,"h":383.6524,"l":383.5,"n":61,"o":383.5783,"t":"2026-10-09T11:35:00Z","v":2034,"vw":383.565912},{"c":383.35,"h":383.35,"l":383.2,"n":83,"o":383.35,"t":"2026-10-09T11:40:00Z","v":7207,"vw":383.258527},{"c":383.43,"h":383.43,"l":383.3,"n":63,"o":383.39,"t":"2026-10-09T11:45:00Z","v":2107,"vw":383.381183},{"c":383.49,"h":383.49,"l":383.26,"n":133,"o":383.41,"t":"2026-10-09T11:50:00Z","v":13167,"vw":383.386264},{"c":383.44,"h":383.44,"l":383.27,"n":54,"o":383.3934,"t":"2026-10-09T11:55:00Z","v":3024,"vw":383.308186},{"c":383.5,"h":383.64,"l":383.3939,"n":29,"o":383.3939,"t":"2026-10-09T12:00:00Z","v":2064,"vw":383.509361},{"c":383.51,"h":383.55,"l":383.45,"n":34,"o":383.53,"t":"2026-10-09T12:05:00Z","v":1644,"vw":383.499111},{"c":383.43,"h":383.7,"l":383.43,"n":85,"o":383.6,"t":"2026-10-09T12:10:00Z","v":4337,"vw":383.62482},{"c":383.3,"h":383.42,"l":383.29,"n":48,"o":383.42,"t":"2026-10-09T12:15:00Z","v":1749,"vw":383.303845},{"c":383.41,"h":383.67,"l":383.37,"n":138,"o":383.37,"t":"2026-10-09T12:20:00Z","v":10328,"vw":383.42928},{"c":383.65,"h":383.65,"l":383.35,"n":58,"o":383.41,"t":"2026-10-09T12:25:00Z","v":3681,"vw":383.410255},{"c":383.49,"h":384.12,"l":383.49,"n":221,"o":383.58,"t":"2026-10-09T12:30:00Z","v":24738,"vw":383.752909},{"c":383.4153,"h":383.57,"l":383.16,"n":142,"o":383.49,"t":"2026-10-09T12:35:00Z","v":16214,"vw":383.359854},{"c":383.3808,"h":383.55,"l":383.31,"n":125,"o":383.34,"t":"2026-10-09T12:40:00Z","v":6232,"vw":383.484158},{"c":383.04,"h":383.3,"l":382.83,"n":131,"o":383.21,"t":"2026-10-09T12:45:00Z","v":8191,"vw":383.170038},{"c":382.15,"h":383.02,"l":382.15,"n":283,"o":383.02,"t":"2026-10-09T12:50:00Z","v":38512,"vw":382.416927},{"c":382.72,"h":382.89,"l":382.18,"n":279,"o":382.21,"t":"2026-10-09T12:55:00Z","v":41438,"vw":382.558655},{"c":382.81,"h":383.03,"l":382.67,"n":327,"o":382.75,"t":"2026-10-09T13:00:00Z","v":47310,"vw":382.829358},{"c":382.831,"h":383.25,"l":382.67,"n":314,"o":382.78,"t":"2026-10-09T13:05:00Z","v":35470,"vw":382.892293},{"c":383.246,"h":383.246,"l":382.73,"n":446,"o":382.95,"t":"2026-10-09T13:10:00Z","v":61356,"vw":382.937715},{"c":383.67,"h":383.77,"l":383.17,"n":197,"o":383.26,"t":"2026-10-09T13:15:00Z","v":23172,"vw":383.538631},{"c":383.81,"h":383.82,"l":383.15,"n":390,"o":383.58,"t":"2026-10-09T13:20:00Z","v":45802,"vw":383.446145},{"c":383.97,"h":384.02,"l":383.74,"n":220,"o":383.77,"t":"2026-10-09T13:25:00Z","v":36057,"vw":383.870633},{"c":383.712,"h":384.29,"l":383.63,"n":5064,"o":383.98,"t":"2026-10-09T13:30:00Z","v":474749,"vw":383.951746},{"c":383.75,"h":384.12,"l":383.48,"n":2694,"o":383.73,"t":"2026-10-09T13:35:00Z","v":141566,"vw":383.842447},{"c":383.57,"h":384.22,"l":383.37,"n":3341,"o":383.77,"t":"2026-10-09T13:40:00Z","v":161698,"vw":383.729555},{"c":384.105,"h":384.22,"l":383.6,"n":2804,"o":383.6,"t":"2026-10-09T13:45:00Z","v":183699,"vw":384.028943},{"c":384.255,"h":384.66,"l":384.065,"n":2191,"o":384.12,"t":"2026-10-09T13:50:00Z","v":115238,"vw":384.390338},{"c":384.16,"h":384.69,"l":384.085,"n":1764,"o":384.25,"t":"2026-10-09T13:55:00Z","v":97265,"vw":384.435322},{"c":383.72,"h":384.19,"l":383.7,"n":2524,"o":384.15,"t":"2026-10-09T14:00:00Z","v":138495,"vw":383.920031},{"c":383.74,"h":384.105,"l":383.65,"n":1942,"o":383.75,"t":"2026-10-09T14:05:00Z","v":85396,"vw":383.879048},{"c":383.92,"h":383.985,"l":383.65,"n":2270,"o":383.73,"t":"2026-10-09T14:10:00Z","v":97842,"vw":383.85775},{"c":384.25,"h":384.285,"l":383.915,"n":7460,"o":383.92,"t":"2026-10-09T14:15:00Z","v":537285,"vw":384.144308},{"c":383.69,"h":384.24,"l":383.59,"n":3606,"o":384.23,"t":"2026-10-09T14:20:00Z","v":148322,"vw":383.773914},{"c":383.525,"h":383.68,"l":383.37,"n":3716,"o":383.68,"t":"2026-10-09T14:25:00Z","v":192019,"vw":383.521497},{"c":383.715,"h":383.715,"l":383.43,"n":2399,"o":383.52,"t":"2026-10-09T14:30:00Z","v":65014,"vw":383.554677},{"c":383.61,"h":384.005,"l":383.55,"n":2378,"o":383.71,"t":"2026-10-09T14:35:00Z","v":52137,"vw":383.795879},{"c":383.63,"h":383.65,"l":383.39,"n":2436,"o":383.6263,"t":"2026-10-09T14:40:00Z","v":56035,"vw":383.503596},{"c":383.38,"h":383.69,"l":383.32,"n":2112,"o":383.5899,"t":"2026-10-09T14:45:00Z","v":60622,"vw":383.536018},{"c":383.52,"h":383.56,"l":383.35,"n":2202,"o":383.385,"t":"2026-10-09T14:50:00Z","v":50886,"vw":383.487559},{"c":383.47,"h":383.65,"l":383.44,"n":2857,"o":383.52,"t":"2026-10-09T14:55:00Z","v":97854,"vw":383.551321},{"c":383.795,"h":383.89,"l":383.26,"n":3137,"o":383.4,"t":"2026-10-09T15:00:00Z","v":75514,"vw":383.482012},{"c":383.49,"h":383.81,"l":383.35,"n":2018,"o":383.81,"t":"2026-10-09T15:05:00Z","v":40050,"vw":383.537262},{"c":383.62,"h":383.78,"l":383.49,"n":1977,"o":383.49,"t":"2026-10-09T15:10:00Z","v":38361,"vw":383.603294},{"c":383.92,"h":384.05,"l":383.565,"n":2185,"o":383.64,"t":"2026-10-09T15:15:00Z","v":58738,"vw":383.819735},{"c":384.165,"h":384.2,"l":383.85,"n":2450,"o":383.9,"t":"2026-10-09T15:20:00Z","v":57069,"vw":384.075862},{"c":383.97,"h":384.22,"l":383.955,"n":2137,"o":384.14,"t":"2026-10-09T15:25:00Z","v":77494,"vw":384.139668},{"c":384.16,"h":384.165,"l":383.91,"n":1988,"o":384,"t":"2026-10-09T15:30:00Z","v":53285,"vw":384.03989},{"c":384.08,"h":384.27,"l":384.02,"n":1826,"o":384.1,"t":"2026-10-09T15:35:00Z","v":32979,"vw":384.13419},{"c":384.08,"h":384.25,"l":383.97,"n":1687,"o":384.115,"t":"2026-10-09T15:40:00Z","v":32318,"vw":384.1104},{"c":384.105,"h":384.11,"l":383.75,"n":1671,"o":384.09,"t":"2026-10-09T15:45:00Z","v":30121,"vw":383.969146},{"c":384.28,"h":384.28,"l":384.13,"n":1470,"o":384.13,"t":"2026-10-09T15:50:00Z","v":18409,"vw":384.213912},{"c":383.97,"h":384.32,"l":383.88,"n":1607,"o":384.3,"t":"2026-10-09T15:55:00Z","v":21300,"vw":384.006174},{"c":384.31,"h":384.3416,"l":383.915,"n":1886,"o":383.96,"t":"2026-10-09T16:00:00Z","v":45886,"vw":384.119354},{"c":384.35,"h":384.45,"l":384.19,"n":1813,"o":384.29,"t":"2026-10-09T16:05:00Z","v":24511,"vw":384.348043},{"c":384.395,"h":384.395,"l":384.24,"n":1206,"o":384.34,"t":"2026-10-09T16:10:00Z","v":17128,"vw":384.310714},{"c":384.18,"h":384.4199,"l":384.1601,"n":515,"o":384.34,"t":"2026-10-09T16:15:00Z","v":18168,"vw":384.316605},{"c":384.02,"h":384.21,"l":383.96,"n":543,"o":384.19,"t":"2026-10-09T16:20:00Z","v":21189,"vw":384.061625},{"c":384.01,"h":384.11,"l":383.97,"n":454,"o":383.9801,"t":"2026-10-09T16:25:00Z","v":11282,"vw":384.034482},{"c":383.66,"h":384,"l":383.66,"n":1093,"o":383.975,"t":"2026-10-09T16:30:00Z","v":47950,"vw":383.839818},{"c":383.89,"h":383.9,"l":383.69,"n":667,"o":383.6999,"t":"2026-10-09T16:35:00Z","v":80509,"vw":383.794232},{"c":384.18,"h":384.18,"l":383.895,"n":633,"o":383.895,"t":"2026-10-09T16:40:00Z","v":20872,"vw":384.096196},{"c":384.235,"h":384.43,"l":384.17,"n":902,"o":384.19,"t":"2026-10-09T16:45:00Z","v":31794,"vw":384.253736},{"c":384.18,"h":384.28,"l":384.18,"n":471,"o":384.26,"t":"2026-10-09T16:50:00Z","v":11090,"vw":384.2287},{"c":384.18,"h":384.28,"l":384.17,"n":528,"o":384.175,"t":"2026-10-09T16:55:00Z","v":14488,"vw":384.208466},{"c":384.27,"h":384.31,"l":384.17,"n":610,"o":384.17,"t":"2026-10-09T17:00:00Z","v":24106,"vw":384.24623},{"c":383.96,"h":384.29,"l":383.87,"n":904,"o":384.265,"t":"2026-10-09T17:05:00Z","v":58087,"vw":384.138851},{"c":384.26,"h":384.26,"l":383.96,"n":443,"o":383.96,"t":"2026-10-09T17:10:00Z","v":16069,"vw":384.151238},{"c":384.4,"h":384.59,"l":384.24,"n":909,"o":384.25,"t":"2026-10-09T17:15:00Z","v":52978,"vw":384.430456},{"c":384.3174,"h":384.51,"l":384.31,"n":503,"o":384.37,"t":"2026-10-09T17:20:00Z","v":23199,"vw":384.430407},{"c":384.1992,"h":384.33,"l":384.16,"n":651,"o":384.325,"t":"2026-10-09T17:25:00Z","v":26375,"vw":384.244811},{"c":384.215,"h":384.46,"l":384.2,"n":735,"o":384.2,"t":"2026-10-09T17:30:00Z","v":20233,"vw":384.294986},{"c":384.38,"h":384.49,"l":384.2,"n":580,"o":384.24,"t":"2026-10-09T17:35:00Z","v":14366,"vw":384.411614},{"c":384.37,"h":384.47,"l":384.37,"n":505,"o":384.38,"t":"2026-10-09T17:40:00Z","v":13559,"vw":384.418751},{"c":384.5,"h":384.58,"l":384.3501,"n":727,"o":384.37,"t":"2026-10-09T17:45:00Z","v":32182,"vw":384.509772},{"c":384.73,"h":384.78,"l":384.46,"n":2471,"o":384.47,"t":"2026-10-09T17:50:00Z","v":95230,"vw":384.710209},{"c":384.6,"h":384.7699,"l":384.58,"n":615,"o":384.73,"t":"2026-10-09T17:55:00Z","v":18119,"vw":384.680425},{"c":384.64,"h":384.7799,"l":384.605,"n":681,"o":384.605,"t":"2026-10-09T18:00:00Z","v":23645,"vw":384.687406},{"c":384.93,"h":384.98,"l":384.67,"n":1168,"o":384.67,"t":"2026-10-09T18:05:00Z","v":51789,"vw":384.845383},{"c":384.85,"h":385.04,"l":384.81,"n":962,"o":384.93,"t":"2026-10-09T18:10:00Z","v":116213,"vw":384.962053},{"c":384.7,"h":384.84,"l":384.63,"n":774,"o":384.84,"t":"2026-10-09T18:15:00Z","v":27874,"vw":384.717361},{"c":384.665,"h":384.775,"l":384.6529,"n":1012,"o":384.7,"t":"2026-10-09T18:20:00Z","v":58929,"vw":384.702726},{"c":384.6301,"h":384.7,"l":384.6,"n":512,"o":384.66,"t":"2026-10-09T18:25:00Z","v":22106,"vw":384.663058},{"c":384.37,"h":384.69,"l":384.3401,"n":777,"o":384.64,"t":"2026-10-09T18:30:00Z","v":32283,"vw":384.467103},{"c":384.49,"h":384.49,"l":384.36,"n":617,"o":384.37,"t":"2026-10-09T18:35:00Z","v":34135,"vw":384.417231},{"c":384.72,"h":384.79,"l":384.5,"n":520,"o":384.5,"t":"2026-10-09T18:40:00Z","v":18291,"vw":384.68154},{"c":385,"h":385.12,"l":384.54,"n":1715,"o":384.725,"t":"2026-10-09T18:45:00Z","v":81165,"vw":384.816376},{"c":384.83,"h":385.17,"l":384.72,"n":917,"o":384.97,"t":"2026-10-09T18:50:00Z","v":36894,"vw":384.936113},{"c":384.895,"h":384.9,"l":384.52,"n":597,"o":384.82,"t":"2026-10-09T18:55:00Z","v":20913,"vw":384.669667},{"c":385.0292,"h":385.11,"l":384.84,"n":732,"o":384.88,"t":"2026-10-09T19:00:00Z","v":20099,"vw":384.968673},{"c":384.91,"h":385.04,"l":384.83,"n":504,"o":385.035,"t":"2026-10-09T19:05:00Z","v":15839,"vw":384.935227},{"c":384.815,"h":385,"l":384.76,"n":652,"o":384.9,"t":"2026-10-09T19:10:00Z","v":23472,"vw":384.917447},{"c":384.84,"h":384.87,"l":384.71,"n":1149,"o":384.76,"t":"2026-10-09T19:15:00Z","v":41992,"vw":384.79246},{"c":384.58,"h":384.85,"l":384.49,"n":917,"o":384.85,"t":"2026-10-09T19:20:00Z","v":35748,"vw":384.645678},{"c":384.55,"h":384.61,"l":384.485,"n":1577,"o":384.58,"t":"2026-10-09T19:25:00Z","v":127382,"vw":384.552492},{"c":384.63,"h":384.635,"l":384.4721,"n":791,"o":384.555,"t":"2026-10-09T19:30:00Z","v":24717,"vw":384.540113},{"c":384.76,"h":384.79,"l":384.5,"n":1094,"o":384.64,"t":"2026-10-09T19:35:00Z","v":54506,"vw":384.649875},{"c":384.705,"h":384.81,"l":384.66,"n":1246,"o":384.76,"t":"2026-10-09T19:40:00Z","v":100699,"vw":384.735283},{"c":384.72,"h":384.74,"l":384.57,"n":2700,"o":384.7099,"t":"2026-10-09T19:45:00Z","v":215136,"vw":384.660804},{"c":384.71,"h":384.73,"l":384.36,"n":3271,"o":384.72,"t":"2026-10-09T19:50:00Z","v":117171,"vw":384.52839},{"c":384.6,"h":384.71,"l":384.57,"n":4967,"o":384.71,"t":"2026-10-09T19:55:00Z","v":281582,"vw":384.628807},{"c":384.56,"h":384.63,"l":384.54,"n":64,"o":384.58,"t":"2026-10-09T20:00:00Z","v":964191,"vw":384.580019},{"c":384.52,"h":384.61,"l":384.5,"n":73,"o":384.53,"t":"2026-10-09T20:05:00Z","v":21478,"vw":384.540786},{"c":384.6,"h":384.61,"l":384.5462,"n":41,"o":384.59,"t":"2026-10-09T20:10:00Z","v":963,"vw":384.584819},{"c":384.64,"h":384.69,"l":384.59,"n":30,"o":384.59,"t":"2026-10-09T20:15:00Z","v":1142,"vw":384.620515},{"c":384.71,"h":384.7892,"l":384.67,"n":42,"o":384.68,"t":"2026-10-09T20:20:00Z","v":2359,"vw":384.712929},{"c":384.67,"h":384.69,"l":384.66,"n":14,"o":384.66,"t":"2026-10-09T20:25:00Z","v":2847,"vw":384.672648},{"c":384.66,"h":384.72,"l":384.66,"n":5,"o":384.72,"t":"2026-10-09T20:30:00Z","v":230,"vw":384.705489},{"c":384.64,"h":384.64,"l":384.64,"n":4,"o":384.64,"t":"2026-10-09T20:35:00Z","v":57,"vw":384.64},{"c":384.62,"h":384.7102,"l":384.62,"n":80,"o":384.7,"t":"2026-10-09T20:40:00Z","v":40659,"vw":384.686824},{"c":384.58,"h":384.68,"l":384.58,"n":35,"o":384.67,"t":"2026-10-09T20:45:00Z","v":16661,"vw":384.628077},{"c":384.56,"h":384.6841,"l":384.56,"n":5,"o":384.6841,"t":"2026-10-09T20:50:00Z","v":1021,"vw":384.58482},{"c":384.54,"h":384.61,"l":384.54,"n":34,"o":384.61,"t":"2026-10-09T20:55:00Z","v":3947,"vw":384.594937},{"c":384.56,"h":384.56,"l":384.5317,"n":27,"o":384.5317,"t":"2026-10-09T21:00:00Z","v":750,"vw":384.543017},{"c":384.75,"h":384.75,"l":384.75,"n":4,"o":384.75,"t":"2026-10-09T21:05:00Z","v":183,"vw":384.75},{"c":384.31,"h":384.56,"l":384,"n":161,"o":384.55,"t":"2026-10-09T21:10:00Z","v":3844,"vw":384.484899},{"c":384.51,"h":384.58,"l":384.51,"n":4,"o":384.58,"t":"2026-10-09T21:15:00Z","v":210,"vw":384.545},{"c":384.3,"h":384.45,"l":384.3,"n":14,"o":384.45,"t":"2026-10-09T21:20:00Z","v":1174,"vw":384.333037},{"c":384.7,"h":384.7,"l":384.7,"n":2,"o":384.7,"t":"2026-10-09T21:25:00Z","v":210,"vw":384.7},{"c":384.7,"h":384.7,"l":384.7,"n":3,"o":384.7,"t":"2026-10-09T21:30:00Z","v":52,"vw":384.7},{"c":384.1,"h":384.1,"l":384.1,"n":1,"o":384.1,"t":"2026-10-09T21:40:00Z","v":44,"vw":384.1},{"c":384.4,"h":384.55,"l":384.4,"n":13,"o":384.55,"t":"2026-10-09T21:50:00Z","v":603,"vw":384.478671},{"c":384.2935,"h":384.2935,"l":384.2935,"n":2,"o":384.2935,"t":"2026-10-09T22:00:00Z","v":54,"vw":384.2935},{"c":384.47,"h":384.66,"l":384.06,"n":7,"o":384.06,"t":"2026-10-09T22:05:00Z","v":657,"vw":384.373077},{"c":384.1975,"h":384.1975,"l":384.1975,"n":3,"o":384.1975,"t":"2026-10-09T22:15:00Z","v":78,"vw":384.1975},{"c":384.44,"h":384.44,"l":384.44,"n":5,"o":384.44,"t":"2026-10-09T22:20:00Z","v":209,"vw":384.44},{"c":384.5,"h":384.5,"l":384.4,"n":18,"o":384.4,"t":"2026-10-09T22:25:00Z","v":1276,"vw":384.410016},{"c":384.4,"h":384.4,"l":384.4,"n":1,"o":384.4,"t":"2026-10-09T22:35:00Z","v":200,"vw":384.4},{"c":384.08,"h":384.08,"l":384.08,"n":3,"o":384.08,"t":"2026-10-09T22:40:00Z","v":52,"vw":384.08},{"c":384.38,"h":384.38,"l":384.38,"n":1,"o":384.38,"t":"2026-10-09T22:55:00Z","v":75,"vw":384.38},{"c":384.118,"h":384.118,"l":384.118,"n":2,"o":384.118,"t":"2026-10-09T23:00:00Z","v":110,"vw":384.118},{"c":384.38,"h":384.38,"l":384.38,"n":3,"o":384.38,"t":"2026-10-09T23:10:00Z","v":201,"vw":384.38},{"c":384.38,"h":384.38,"l":384.3109,"n":7,"o":384.3109,"t":"2026-10-09T23:15:00Z","v":345,"vw":384.33218},{"c":384.5,"h":384.5,"l":384.5,"n":5,"o":384.5,"t":"2026-10-09T23:25:00Z","v":246,"vw":384.5},{"c":384.4,"h":384.4,"l":384.4,"n":2,"o":384.4,"t":"2026-10-09T23:30:00Z","v":201,"vw":384.4},{"c":384.48,"h":384.5,"l":384.48,"n":7,"o":384.5,"t":"2026-10-09T23:35:00Z","v":233,"vw":384.49},{"c":384.38,"h":384.38,"l":384.37,"n":6,"o":384.37,"t":"2026-10-09T23:40:00Z","v":190,"vw":384.373988},{"c":384.4,"h":384.4,"l":384.4,"n":1,"o":384.4,"t":"2026-10-09T23:45:00Z","v":100,"vw":384.4},{"c":384.47,"h":384.47,"l":384.2971,"n":5,"o":384.2971,"t":"2026-10-09T23:50:00Z","v":156,"vw":384.400324},{"c":384.4999,"h":384.5,"l":384.2,"n":21,"o":384.2,"t":"2026-10-09T23:55:00Z","v":540,"vw":384.421746},{"c":383.2,"h":385.25,"l":383.05,"n":1139,"o":383.55,"t":"2026-10-12T08:00:00Z","v":31128,"vw":383.827715},{"c":383,"h":385.08,"l":383,"n":85,"o":383.18,"t":"2026-10-12T08:05:00Z","v":2252,"vw":383.120958},{"c":382.83,"h":382.9076,"l":382.8,"n":31,"o":382.88,"t":"2026-10-12T08:10:00Z","v":760,"vw":382.867555},{"c":382.67,"h":382.88,"l":382.67,"n":41,"o":382.84,"t":"2026-10-12T08:15:00Z","v":2545,"vw":382.802564},{"c":382.77,"h":382.77,"l":382.71,"n":29,"o":382.75,"t":"2026-10-12T08:20:00Z","v":823,"vw":382.735989},{"c":382.85,"h":382.85,"l":382.85,"n":4,"o":382.85,"t":"2026-10-12T08:25:00Z","v":74,"vw":382.85},{"c":382.8108,"h":382.82,"l":382.75,"n":6,"o":382.75,"t":"2026-10-12T08:30:00Z","v":295,"vw":382.789903},{"c":382.75,"h":382.78,"l":382.7,"n":21,"o":382.78,"t":"2026-10-12T08:35:00Z","v":322,"vw":382.747222},{"c":382.9,"h":383.03,"l":382.83,"n":15,"o":382.83,"t":"2026-10-12T08:40:00Z","v":506,"vw":382.943625},{"c":382.61,"h":382.77,"l":382.61,"n":38,"o":382.77,"t":"2026-10-12T08:45:00Z","v":1596,"vw":382.665518},{"c":382.61,"h":382.65,"l":382.4319,"n":72,"o":382.58,"t":"2026-10-12T08:50:00Z","v":2055,"vw":382.614261},{"c":382.56,"h":382.59,"l":382.55,"n":18,"o":382.59,"t":"2026-10-12T08:55:00Z","v":611,"vw":382.565472},{"c":382.73,"h":382.73,"l":382.51,"n":58,"o":382.6,"t":"2026-10-12T09:00:00Z","v":3036,"vw":382.649741},{"c":382.85,"h":382.92,"l":382.83,"n":16,"o":382.83,"t":"2026-10-12T09:05:00Z","v":721,"vw":382.869173},{"c":382.9,"h":382.9,"l":382.82,"n":13,"o":382.82,"t":"2026-10-12T09:10:00Z","v":835,"vw":382.870879},{"c":382.73,"h":382.79,"l":382.65,"n":10,"o":382.79,"t":"2026-10-12T09:15:00Z","v":3016,"vw":382.777449},{"c":382.88,"h":382.88,"l":382.76,"n":11,"o":382.76,"t":"2026-10-12T09:20:00Z","v":2699,"vw":382.877716},{"c":382.77,"h":382.96,"l":382.77,"n":26,"o":382.91,"t":"2026-10-12T09:25:00Z","v":4117,"vw":382.829898},{"c":382.71,"h":382.79,"l":382.6,"n":26,"o":382.79,"t":"2026-10-12T09:30:00Z","v":3275,"vw":382.714105},{"c":382.37,"h":382.66,"l":382.36,"n":32,"o":382.66,"t":"2026-10-12T09:35:00Z","v":637,"vw":382.425194},{"c":382.41,"h":382.41,"l":382.29,"n":29,"o":382.3,"t":"2026-10-12T09:40:00Z","v":3849,"vw":382.3211},{"c":382.27,"h":382.36,"l":382.24,"n":15,"o":382.32,"t":"2026-10-12T09:45:00Z","v":566,"vw":382.276772},{"c":382.29,"h":382.37,"l":382.29,"n":15,"o":382.34,"t":"2026-10-12T09:50:00Z","v":1108,"vw":382.360303},{"c":382.47,"h":382.47,"l":382.38,"n":10,"o":382.38,"t":"2026-10-12T09:55:00Z","v":329,"vw":382.435887},{"c":382.57,"h":382.57,"l":382.44,"n":16,"o":382.51,"t":"2026-10-12T10:00:00Z","v":494,"vw":382.509975},{"c":382.55,"h":382.55,"l":382.48,"n":8,"o":382.48,"t":"2026-10-12T10:05:00Z","v":119,"vw":382.517234},{"c":382.5799,"h":382.5799,"l":382.5799,"n":3,"o":382.5799,"t":"2026-10-12T10:10:00Z","v":54,"vw":382.5799},{"c":382.59,"h":382.64,"l":382.59,"n":12,"o":382.63,"t":"2026-10-12T10:15:00Z","v":610,"vw":382.629337},{"c":382.96,"h":383,"l":382.89,"n":29,"o":382.89,"t":"2026-10-12T10:25:00Z","v":724,"vw":382.962762},{"c":383.02,"h":383.09,"l":383,"n":25,"o":383.09,"t":"2026-10-12T10:35:00Z","v":585,"vw":383.026895},{"c":383.03,"h":383.03,"l":383.03,"n":7,"o":383.03,"t":"2026-10-12T10:45:00Z","v":305,"vw":383.03},{"c":382.86,"h":382.88,"l":382.8324,"n":19,"o":382.86,"t":"2026-10-12T10:50:00Z","v":585,"vw":382.859252},{"c":382.89,"h":382.89,"l":382.8813,"n":6,"o":382.8813,"t":"2026-10-12T10:55:00Z","v":130,"vw":382.886738},{"c":382.65,"h":382.92,"l":382.65,"n":62,"o":382.9,"t":"2026-10-12T11:00:00Z","v":1818,"vw":382.743992},{"c":382.3408,"h":382.645,"l":382.3408,"n":55,"o":382.645,"t":"2026-10-12T11:05:00Z","v":1495,"vw":382.49264},{"c":382.48,"h":382.48,"l":382.26,"n":77,"o":382.33,"t":"2026-10-12T11:10:00Z","v":2429,"vw":382.310779},{"c":382.48,"h":382.5,"l":382.31,"n":72,"o":382.31,"t":"2026-10-12T11:15:00Z","v":3725,"vw":382.485408},{"c":382.3,"h":382.44,"l":382.23,"n":41,"o":382.44,"t":"2026-10-12T11:20:00Z","v":2331,"vw":382.329767},{"c":382.42,"h":382.42,"l":382.35,"n":21,"o":382.35,"t":"2026-10-12T11:25:00Z","v":742,"vw":382.369481},{"c":382.31,"h":382.4,"l":382.27,"n":39,"o":382.29,"t":"2026-10-12T11:30:00Z","v":1121,"vw":382.353229},{"c":382.45,"h":382.53,"l":382.34,"n":42,"o":382.39,"t":"2026-10-12T11:35:00Z","v":1724,"vw":382.429512},{"c":382.45,"h":382.45,"l":382.36,"n":22,"o":382.36,"t":"2026-10-12T11:40:00Z","v":648,"vw":382.393333},{"c":382.2828,"h":382.34,"l":382.14,"n":31,"o":382.34,"t":"2026-10-12T11:45:00Z","v":765,"vw":382.2152},{"c":382.21,"h":382.34,"l":382.21,"n":7,"o":382.34,"t":"2026-10-12T11:50:00Z","v":319,"vw":382.279302},{"c":382.1,"h":382.19,"l":382,"n":53,"o":382.07,"t":"2026-10-12T11:55:00Z","v":1426,"vw":382.099611},{"c":382.38,"h":382.38,"l":382.1,"n":67,"o":382.14,"t":"2026-10-12T12:00:00Z","v":4032,"vw":382.217513},{"c":382.11,"h":382.33,"l":382.1,"n":28,"o":382.33,"t":"2026-10-12T12:05:00Z","v":2925,"vw":382.276702},{"c":382.52,"h":382.52,"l":382.15,"n":51,"o":382.15,"t":"2026-10-12T12:10:00Z","v":2008,"vw":382.461865},{"c":382.24,"h":382.5,"l":382.24,"n":162,"o":382.4,"t":"2026-10-12T12:15:00Z","v":96904,"vw":382.431679},{"c":381.73,"h":382.25,"l":381.61,"n":175,"o":382.25,"t":"2026-10-12T12:20:00Z","v":7115,"vw":381.896258},{"c":381.57,"h":381.87,"l":381.52,"n":117,"o":381.7045,"t":"2026-10-12T12:25:00Z","v":5166,"vw":381.664431},{"c":381.05,"h":381.62,"l":381.04,"n":286,"o":381.62,"t":"2026-10-12T12:30:00Z","v":89166,"vw":381.14488},{"c":381.13,"h":381.13,"l":380.77,"n":284,"o":381.04,"t":"2026-10-12T12:35:00Z","v":31701,"vw":381.059755},{"c":381.73,"h":381.73,"l":381.17,"n":70,"o":381.17,"t":"2026-10-12T12:40:00Z","v":2839,"vw":381.581608},{"c":381.64,"h":382.09,"l":381.64,"n":109,"o":381.819,"t":"2026-10-12T12:45:00Z","v":12381,"vw":381.955356},{"c":381.52,"h":381.85,"l":381.52,"n":33,"o":381.85,"t":"2026-10-12T12:50:00Z","v":1896,"vw":381.770707},{"c":381.75,"h":381.75,"l":381.55,"n":28,"o":381.55,"t":"2026-10-12T12:55:00Z","v":2536,"vw":381.637685},{"c":382.035,"h":382.0691,"l":381.65,"n":66,"o":381.8,"t":"2026-10-12T13:00:00Z","v":1153,"vw":381.814126},{"c":382.3,"h":382.3,"l":382.08,"n":46,"o":382.08,"t":"2026-10-12T13:05:00Z","v":2057,"vw":382.15766},{"c":382.24,"h":382.45,"l":382.24,"n":72,"o":382.34,"t":"2026-10-12T13:10:00Z","v":9916,"vw":382.397364},{"c":382.33,"h":382.4,"l":382.28,"n":55,"o":382.33,"t":"2026-10-12T13:15:00Z","v":2048,"vw":382.347065},{"c":382.56,"h":382.56,"l":382.37,"n":97,"o":382.37,"t":"2026-10-12T13:20:00Z","v":4900,"vw":382.497051},{"c":382.62,"h":382.71,"l":382.55,"n":114,"o":382.65,"t":"2026-10-12T13:25:00Z","v":7441,"vw":382.624476},{"c":382.47,"h":382.695,"l":382.2,"n":4415,"o":382.605,"t":"2026-10-12T13:30:00Z","v":141465,"vw":382.545949},{"c":382.4587,"h":382.7168,"l":382.2301,"n":1893,"o":382.47,"t":"2026-10-12T13:35:00Z","v":67155,"vw":382.458501},{"c":382.55,"h":382.74,"l":382.316,"n":1580,"o":382.44,"t":"2026-10-12T13:40:00Z","v":51973,"vw":382.519479},{"c":382.34,"h":382.64,"l":382.22,"n":1892,"o":382.535,"t":"2026-10-12T13:45:00Z","v":85105,"vw":382.418758},{"c":382.28,"h":382.47,"l":382.2199,"n":1333,"o":382.31,"t":"2026-10-12T13:50:00Z","v":46215,"vw":382.333139},{"c":382.4,"h":382.565,"l":382.17,"n":1385,"o":382.27,"t":"2026-10-12T13:55:00Z","v":63084,"vw":382.373732},{"c":382.3148,"h":382.53,"l":382.17,"n":1429,"o":382.41,"t":"2026-10-12T14:00:00Z","v":69294,"vw":382.355078},{"c":382.6,"h":382.72,"l":382.33,"n":1176,"o":382.33,"t":"2026-10-12T14:05:00Z","v":131419,"vw":382.548449},{"c":382.18,"h":382.71,"l":382.165,"n":2000,"o":382.6,"t":"2026-10-12T14:10:00Z","v":73489,"vw":382.435416},{"c":381.74,"h":382.21,"l":381.16,"n":4971,"o":382.19,"t":"2026-10-12T14:15:00Z","v":275866,"vw":381.644743},{"c":381.76,"h":381.92,"l":381.5,"n":2836,"o":381.73,"t":"2026-10-12T14:20:00Z","v":113106,"vw":381.745435},{"c":381.825,"h":381.94,"l":381.65,"n":2937,"o":381.74,"t":"2026-10-12T14:25:00Z","v":126354,"vw":381.787356},{"c":381.885,"h":382.08,"l":381.79,"n":2894,"o":381.8,"t":"2026-10-12T14:30:00Z","v":105893,"vw":381.985007},{"c":382.09,"h":382.2,"l":381.86,"n":2193,"o":381.87,"t":"2026-10-12T14:35:00Z","v":52286,"vw":382.055558},{"c":381.8668,"h":382.21,"l":381.85,"n":2107,"o":382.0937,"t":"2026-10-12T14:40:00Z","v":38651,"vw":382.033383},{"c":381.8,"h":382.12,"l":381.8,"n":1965,"o":381.91,"t":"2026-10-12T14:45:00Z","v":48022,"vw":381.985806},{"c":381.655,"h":381.89,"l":381.56,"n":2080,"o":381.81,"t":"2026-10-12T14:50:00Z","v":42660,"vw":381.730077},{"c":381.7,"h":381.74,"l":381.5896,"n":1707,"o":381.68,"t":"2026-10-12T14:55:00Z","v":24142,"vw":381.672583},{"c":381.96,"h":381.96,"l":381.59,"n":2268,"o":381.72,"t":"2026-10-12T15:00:00Z","v":58850,"vw":381.794328},{"c":381.9328,"h":382.1,"l":381.83,"n":1859,"o":381.93,"t":"2026-10-12T15:05:00Z","v":58651,"vw":381.984521},{"c":382.26,"h":382.3,"l":381.9095,"n":1726,"o":381.935,"t":"2026-10-12T15:10:00Z","v":20210,"vw":382.056674},{"c":382.22,"h":382.31,"l":382.08,"n":1677,"o":382.2999,"t":"2026-10-12T15:15:00Z","v":18903,"vw":382.229829},{"c":381.85,"h":382.25,"l":381.82,"n":1691,"o":382.21,"t":"2026-10-12T15:20:00Z","v":23073,"vw":382.037034},{"c":381.96,"h":382.06,"l":381.84,"n":1509,"o":381.85,"t":"2026-10-12T15:25:00Z","v":14375,"vw":381.963684},{"c":381.9799,"h":382.01,"l":381.905,"n":1745,"o":381.96,"t":"2026-10-12T15:30:00Z","v":25978,"vw":381.94925},{"c":382.0502,"h":382.08,"l":381.91,"n":1872,"o":381.97,"t":"2026-10-12T15:35:00Z","v":233282,"vw":381.99495},{"c":382.12,"h":382.2099,"l":382.04,"n":1821,"o":382.04,"t":"2026-10-12T15:40:00Z","v":105270,"vw":382.128938},{"c":382.045,"h":382.18,"l":382.02,"n":1683,"o":382.13,"t":"2026-10-12T15:45:00Z","v":27476,"vw":382.08569},{"c":382.19,"h":382.3,"l":382.06,"n":1573,"o":382.06,"t":"2026-10-12T15:50:00Z","v":26426,"vw":382.195212},{"c":381.8,"h":382.23,"l":381.75,"n":2073,"o":382.19,"t":"2026-10-12T15:55:00Z","v":41815,"vw":381.992512},{"c":381.8,"h":381.8771,"l":381.7,"n":2082,"o":381.81,"t":"2026-10-12T16:00:00Z","v":47589,"vw":381.781879},{"c":381.7701,"h":381.91,"l":381.69,"n":1733,"o":381.83,"t":"2026-10-12T16:05:00Z","v":23553,"vw":381.804308},{"c":381.82,"h":381.84,"l":381.71,"n":1872,"o":381.78,"t":"2026-10-12T16:10:00Z","v":37488,"vw":381.786405},{"c":381.82,"h":381.86,"l":381.68,"n":2245,"o":381.81,"t":"2026-10-12T16:15:00Z","v":61076,"vw":381.770988},{"c":381.66,"h":381.87,"l":381.66,"n":1322,"o":381.81,"t":"2026-10-12T16:20:00Z","v":26113,"vw":381.827926},{"c":381.55,"h":381.81,"l":381.55,"n":783,"o":381.68,"t":"2026-10-12T16:25:00Z","v":35182,"vw":381.639939},{"c":381.69,"h":381.79,"l":381.52,"n":1092,"o":381.55,"t":"2026-10-12T16:30:00Z","v":60987,"vw":381.670578},{"c":381.84,"h":381.91,"l":381.7,"n":755,"o":381.7,"t":"2026-10-12T16:35:00Z","v":33005,"vw":381.807263},{"c":381.46,"h":381.86,"l":381.41,"n":682,"o":381.835,"t":"2026-10-12T16:40:00Z","v":25607,"vw":381.621141},{"c":381.61,"h":381.62,"l":381.44,"n":760,"o":381.44,"t":"2026-10-12T16:45:00Z","v":45398,"vw":381.540676},{"c":381.59,"h":381.615,"l":381.34,"n":975,"o":381.615,"t":"2026-10-12T16:50:00Z","v":42952,"vw":381.460824},{"c":381.755,"h":381.81,"l":381.63,"n":666,"o":381.64,"t":"2026-10-12T16:55:00Z","v":29737,"vw":381.723161},{"c":381.82,"h":381.87,"l":381.72,"n":556,"o":381.75,"t":"2026-10-12T17:00:00Z","v":20070,"vw":381.806664},{"c":382.03,"h":382.0763,"l":381.8546,"n":601,"o":381.89,"t":"2026-10-12T17:05:00Z","v":31020,"vw":381.966116},{"c":382.139,"h":382.17,"l":382.03,"n":608,"o":382.03,"t":"2026-10-12T17:10:00Z","v":25304,"vw":382.102956},{"c":382,"h":382.15,"l":381.975,"n":367,"o":382.14,"t":"2026-10-12T17:15:00Z","v":13003,"vw":382.057426},{"c":382,"h":382.03,"l":381.935,"n":404,"o":381.98,"t":"2026-10-12T17:20:00Z","v":30956,"vw":381.986733},{"c":381.92,"h":382.07,"l":381.91,"n":377,"o":381.99,"t":"2026-10-12T17:25:00Z","v":15919,"vw":381.9962},{"c":382.03,"h":382.05,"l":381.84,"n":487,"o":381.95,"t":"2026-10-12T17:30:00Z","v":12605,"vw":381.94789},{"c":382.2,"h":382.295,"l":382.04,"n":622,"o":382.04,"t":"2026-10-12T17:35:00Z","v":21096,"vw":382.207865},{"c":382.18,"h":382.28,"l":382.1499,"n":581,"o":382.21,"t":"2026-10-12T17:40:00Z","v":19073,"vw":382.206397},{"c":382.22,"h":382.24,"l":382.1201,"n":496,"o":382.175,"t":"2026-10-12T17:45:00Z","v":22361,"vw":382.186551},{"c":382.2314,"h":382.32,"l":382.17,"n":2108,"o":382.2,"t":"2026-10-12T17:50:00Z","v":19245,"vw":382.223489},{"c":382.3,"h":382.31,"l":382.21,"n":614,"o":382.24,"t":"2026-10-12T17:55:00Z","v":19534,"vw":382.265822},{"c":382.34,"h":382.43,"l":382.28,"n":660,"o":382.32,"t":"2026-10-12T18:00:00Z","v":28128,"vw":382.338547},{"c":382.28,"h":382.42,"l":382.25,"n":962,"o":382.335,"t":"2026-10-12T18:05:00Z","v":42224,"vw":382.317231},{"c":382.37,"h":382.44,"l":382.26,"n":612,"o":382.275,"t":"2026-10-12T18:10:00Z","v":31097,"vw":382.372781},{"c":382.38,"h":382.43,"l":382.29,"n":743,"o":382.38,"t":"2026-10-12T18:15:00Z","v":54008,"vw":382.367779},{"c":382.27,"h":382.37,"l":382.2,"n":628,"o":382.37,"t":"2026-10-12T18:20:00Z","v":30629,"vw":382.274961},{"c":382.43,"h":382.5,"l":382.26,"n":530,"o":382.27,"t":"2026-10-12T18:25:00Z","v":26097,"vw":382.340023},{"c":382.39,"h":382.46,"l":382.32,"n":621,"o":382.43,"t":"2026-10-12T18:30:00Z","v":28808,"vw":382.396405},{"c":382.09,"h":382.385,"l":382.06,"n":900,"o":382.385,"t":"2026-10-12T18:35:00Z","v":55032,"vw":382.203344},{"c":382.145,"h":382.1601,"l":382.03,"n":892,"o":382.1,"t":"2026-10-12T18:40:00Z","v":57250,"vw":382.093909},{"c":382.1,"h":382.24,"l":382.06,"n":553,"o":382.15,"t":"2026-10-12T18:45:00Z","v":20296,"vw":382.176676},{"c":382.08,"h":382.12,"l":381.9293,"n":542,"o":382.08,"t":"2026-10-12T18:50:00Z","v":17500,"vw":382.021212},{"c":382.01,"h":382.09,"l":381.98,"n":455,"o":382.07,"t":"2026-10-12T18:55:00Z","v":18447,"vw":382.014165},{"c":381.91,"h":382.045,"l":381.84,"n":1464,"o":382.03,"t":"2026-10-12T19:00:00Z","v":120737,"vw":381.921845},{"c":381.83,"h":381.94,"l":381.79,"n":925,"o":381.9,"t":"2026-10-12T19:05:00Z","v":47489,"vw":381.866658},{"c":381.86,"h":381.885,"l":381.735,"n":1200,"o":381.83,"t":"2026-10-12T19:10:00Z","v":49979,"vw":381.794383},{"c":381.6501,"h":381.89,"l":381.65,"n":991,"o":381.87,"t":"2026-10-12T19:15:00Z","v":41841,"vw":381.812565},{"c":381.66,"h":381.73,"l":381.6,"n":992,"o":381.65,"t":"2026-10-12T19:20:00Z","v":57252,"vw":381.647343},{"c":381.91,"h":381.91,"l":381.62,"n":1063,"o":381.67,"t":"2026-10-12T19:25:00Z","v":60488,"vw":381.70566},{"c":381.96,"h":382.05,"l":381.91,"n":939,"o":381.96,"t":"2026-10-12T19:30:00Z","v":75541,"vw":381.977007},{"c":381.94,"h":381.99,"l":381.91,"n":706,"o":381.965,"t":"2026-10-12T19:35:00Z","v":28527,"vw":381.9429},{"c":381.92,"h":381.965,"l":381.81,"n":1245,"o":381.94,"t":"2026-10-12T19:40:00Z","v":60237,"vw":381.887535},{"c":382.075,"h":382.12,"l":381.92,"n":1582,"o":381.93,"t":"2026-10-12T19:45:00Z","v":65380,"vw":382.043327},{"c":382.16,"h":382.17,"l":382.05,"n":2512,"o":382.08,"t":"2026-10-12T19:50:00Z","v":83559,"vw":382.095409},{"c":382.18,"h":382.22,"l":382.1021,"n":3107,"o":382.155,"t":"2026-10-12T19:55:00Z","v":137097,"vw":382.165059},{"c":382.075,"h":382.21,"l":382.05,"n":108,"o":382.15,"t":"2026-10-12T20:00:00Z","v":132388,"vw":382.150616},{"c":382.02,"h":382.09,"l":382.01,"n":78,"o":382.09,"t":"2026-10-12T20:05:00Z","v":8576,"vw":382.03836},{"c":382.19,"h":382.19,"l":382.1892,"n":77,"o":382.19,"t":"2026-10-12T20:10:00Z","v":2588,"vw":382.189984},{"c":382.1712,"h":382.24,"l":382.1712,"n":35,"o":382.1824,"t":"2026-10-12T20:15:00Z","v":2657,"vw":382.191522},{"c":382.25,"h":382.25,"l":382.24,"n":10,"o":382.24,"t":"2026-10-12T20:20:00Z","v":196,"vw":382.242857},{"c":382.2457,"h":382.2457,"l":382.2457,"n":5,"o":382.2457,"t":"2026-10-12T20:25:00Z","v":107,"vw":382.2457},{"c":382.25,"h":382.35,"l":382.25,"n":71,"o":382.35,"t":"2026-10-12T20:30:00Z","v":1318,"vw":382.32758},{"c":382.26,"h":382.31,"l":382.26,"n":11,"o":382.31,"t":"2026-10-12T20:35:00Z","v":311,"vw":382.268},{"c":382.24,"h":382.24,"l":382.2082,"n":5,"o":382.2082,"t":"2026-10-12T20:40:00Z","v":358,"vw":382.230647},{"c":382.2754,"h":382.2754,"l":382.25,"n":5,"o":382.25,"t":"2026-10-12T20:45:00Z","v":141,"vw":382.264883},{"c":382.34,"h":382.36,"l":382.27,"n":17,"o":382.27,"t":"2026-10-12T20:50:00Z","v":570,"vw":382.315092},{"c":382.3807,"h":382.3807,"l":382.3414,"n":5,"o":382.3414,"t":"2026-10-12T20:55:00Z","v":178,"vw":382.35344},{"c":382.37,"h":382.37,"l":382.37,"n":3,"o":382.37,"t":"2026-10-12T21:00:00Z","v":394,"vw":382.37},{"c":382.5,"h":382.53,"l":382.49,"n":10,"o":382.49,"t":"2026-10-12T21:05:00Z","v":1170,"vw":382.502941},{"c":382.4,"h":382.4,"l":382.37,"n":21,"o":382.37,"t":"2026-10-12T21:10:00Z","v":555,"vw":382.3825},{"c":382.4,"h":382.4,"l":382.4,"n":10,"o":382.4,"t":"2026-10-12T21:15:00Z","v":279,"vw":382.4},{"c":382.45,"h":382.45,"l":382.45,"n":1,"o":382.45,"t":"2026-10-12T21:20:00Z","v":50,"vw":382.45},{"c":382.5268,"h":382.5268,"l":382.4,"n":24,"o":382.4232,"t":"2026-10-12T21:25:00Z","v":567,"vw":382.478597},{"c":382.45,"h":382.45,"l":382.45,"n":6,"o":382.45,"t":"2026-10-12T21:35:00Z","v":75,"vw":382.45},{"c":382.55,"h":382.6,"l":382.46,"n":52,"o":382.48,"t":"2026-10-12T21:50:00Z","v":5370,"vw":382.580753},{"c":382.4,"h":382.4,"l":382.19,"n":46,"o":382.4,"t":"2026-10-12T21:55:00Z","v":917,"vw":382.348598},{"c":382.69,"h":382.69,"l":382.48,"n":14,"o":382.48,"t":"2026-10-12T22:00:00Z","v":602,"vw":382.615},{"c":382.7397,"h":382.7397,"l":382.4501,"n":8,"o":382.6,"t":"2026-10-12T22:05:00Z","v":633,"vw":382.588317},{"c":382.5161,"h":382.5161,"l":382.42,"n":5,"o":382.42,"t":"2026-10-12T22:10:00Z","v":162,"vw":382.45329},{"c":382.3281,"h":382.4,"l":382.3281,"n":7,"o":382.4,"t":"2026-10-12T22:15:00Z","v":191,"vw":382.350069},{"c":382.52,"h":382.52,"l":382.52,"n":4,"o":382.52,"t":"2026-10-12T22:20:00Z","v":313,"vw":382.52},{"c":382.47,"h":382.4825,"l":382.47,"n":7,"o":382.4825,"t":"2026-10-12T22:30:00Z","v":191,"vw":382.47731},{"c":382.3724,"h":382.3724,"l":382.3724,"n":3,"o":382.3724,"t":"2026-10-12T22:35:00Z","v":112,"vw":382.3724},{"c":382.31,"h":382.43,"l":382.31,"n":3,"o":382.43,"t":"2026-10-12T22:45:00Z","v":246,"vw":382.379153},{"c":382.1945,"h":382.2986,"l":382.16,"n":34,"o":382.2738,"t":"2026-10-12T22:55:00Z","v":2942,"vw":382.221707},{"c":382.06,"h":382.24,"l":382.06,"n":19,"o":382.22,"t":"2026-10-12T23:00:00Z","v":634,"vw":382.159206},{"c":382,"h":382.0833,"l":382,"n":21,"o":382.0833,"t":"2026-10-12T23:05:00Z","v":260,"vw":382.055533},{"c":381.97,"h":381.9701,"l":381.96,"n":15,"o":381.97,"t":"2026-10-12T23:10:00Z","v":474,"vw":381.968702},{"c":382,"h":382,"l":382,"n":9,"o":382,"t":"2026-10-12T23:15:00Z","v":901,"vw":382},{"c":382.54,"h":382.54,"l":382.47,"n":14,"o":382.47,"t":"2026-10-12T23:20:00Z","v":503,"vw":382.489566},{"c":382.64,"h":382.64,"l":382.5,"n":24,"o":382.53,"t":"2026-10-12T23:25:00Z","v":1323,"vw":382.546346},{"c":382.61,"h":382.61,"l":382.5,"n":14,"o":382.51,"t":"2026-10-12T23:30:00Z","v":324,"vw":382.55125},{"c":382.64,"h":382.68,"l":382.56,"n":20,"o":382.59,"t":"2026-10-12T23:35:00Z","v":6562,"vw":382.611091},{"c":382.57,"h":382.69,"l":382.57,"n":12,"o":382.64,"t":"2026-10-12T23:40:00Z","v":3767,"vw":382.635084},{"c":382.238,"h":382.42,"l":382.238,"n":12,"o":382.42,"t":"2026-10-12T23:50:00Z","v":583,"vw":382.397455},{"c":382.5108,"h":382.5108,"l":382.5108,"n":3,"o":382.5108,"t":"2026-10-12T23:55:00Z","v":122,"vw":382.5108},{"c":384.1,"h":384.999,"l":383.47,"n":1057,"o":383.98,"t":"2026-10-13T08:00:00Z","v":32636,"vw":384.217557},{"c":383.76,"h":384,"l":383.61,"n":19,"o":383.83,"t":"2026-10-13T08:05:00Z","v":891,"vw":383.733613},{"c":384.05,"h":384.09,"l":383.93,"n":14,"o":383.93,"t":"2026-10-13T08:10:00Z","v":633,"vw":384.042721},{"c":384.075,"h":384.14,"l":384.02,"n":28,"o":384.03,"t":"2026-10-13T08:15:00Z","v":693,"vw":384.046826},{"c":384.01,"h":384.2,"l":383.91,"n":30,"o":384.14,"t":"2026-10-13T08:20:00Z","v":2228,"vw":384.113364},{"c":384.28,"h":384.28,"l":384.0434,"n":11,"o":384.0434,"t":"2026-10-13T08:25:00Z","v":448,"vw":384.183233},{"c":384.29,"h":384.3,"l":384.29,"n":13,"o":384.3,"t":"2026-10-13T08:30:00Z","v":419,"vw":384.291581},{"c":384.06,"h":384.22,"l":384.06,"n":20,"o":384.22,"t":"2026-10-13T08:35:00Z","v":1469,"vw":384.138348},{"c":383.8,"h":383.8,"l":383.8,"n":5,"o":383.8,"t":"2026-10-13T08:40:00Z","v":107,"vw":383.8},{"c":383.9,"h":383.9264,"l":383.9,"n":20,"o":383.9,"t":"2026-10-13T08:45:00Z","v":865,"vw":383.909705},{"c":383.6407,"h":383.8,"l":383.6407,"n":7,"o":383.8,"t":"2026-10-13T08:50:00Z","v":303,"vw":383.734159},{"c":383.78,"h":383.78,"l":383.78,"n":3,"o":383.78,"t":"2026-10-13T08:55:00Z","v":133,"vw":383.78},{"c":383.7,"h":383.7,"l":383.7,"n":12,"o":383.7,"t":"2026-10-13T09:00:00Z","v":201,"vw":383.7},{"c":383.86,"h":383.86,"l":383.86,"n":7,"o":383.86,"t":"2026-10-13T09:05:00Z","v":191,"vw":383.86},{"c":383.65,"h":383.785,"l":383.65,"n":15,"o":383.75,"t":"2026-10-13T09:10:00Z","v":391,"vw":383.721128},{"c":383.68,"h":383.6801,"l":383.655,"n":12,"o":383.6801,"t":"2026-10-13T09:15:00Z","v":174,"vw":383.672158},{"c":383.5,"h":383.58,"l":383.5,"n":8,"o":383.58,"t":"2026-10-13T09:20:00Z","v":226,"vw":383.532941},{"c":383.38,"h":383.38,"l":383.38,"n":8,"o":383.38,"t":"2026-10-13T09:25:00Z","v":154,"vw":383.38},{"c":383.42,"h":383.45,"l":383.31,"n":50,"o":383.38,"t":"2026-10-13T09:30:00Z","v":885,"vw":383.371849},{"c":383.44,"h":383.44,"l":383.4,"n":11,"o":383.41,"t":"2026-10-13T09:35:00Z","v":546,"vw":383.429259},{"c":383.53,"h":383.54,"l":383.53,"n":6,"o":383.54,"t":"2026-10-13T09:40:00Z","v":142,"vw":383.536154},{"c":383.46,"h":383.5,"l":383.46,"n":5,"o":383.5,"t":"2026-10-13T09:45:00Z","v":178,"vw":383.471429},{"c":383.7,"h":383.8,"l":383.7,"n":30,"o":383.72,"t":"2026-10-13T09:50:00Z","v":1080,"vw":383.746667},{"c":383.62,"h":383.73,"l":383.61,"n":23,"o":383.71,"t":"2026-10-13T09:55:00Z","v":1062,"vw":383.6896},{"c":383.6,"h":383.6,"l":383.6,"n":5,"o":383.6,"t":"2026-10-13T10:00:00Z","v":88,"vw":383.6},{"c":383.73,"h":383.84,"l":383.5719,"n":31,"o":383.66,"t":"2026-10-13T10:05:00Z","v":776,"vw":383.719784},{"c":383.5,"h":383.68,"l":383.44,"n":47,"o":383.68,"t":"2026-10-13T10:10:00Z","v":2210,"vw":383.535768},{"c":383.4,"h":383.5,"l":383.3886,"n":27,"o":383.5,"t":"2026-10-13T10:15:00Z","v":670,"vw":383.408872},{"c":383.4,"h":383.4,"l":383.35,"n":12,"o":383.35,"t":"2026-10-13T10:20:00Z","v":449,"vw":383.384916},{"c":383.27,"h":383.33,"l":383.22,"n":10,"o":383.2695,"t":"2026-10-13T10:25:00Z","v":333,"vw":383.261846},{"c":383.38,"h":383.38,"l":383.36,"n":15,"o":383.36,"t":"2026-10-13T10:30:00Z","v":1168,"vw":383.371079},{"c":383.4,"h":383.4,"l":383.4,"n":5,"o":383.4,"t":"2026-10-13T10:35:00Z","v":291,"vw":383.4},{"c":383.1,"h":383.1,"l":383.1,"n":6,"o":383.1,"t":"2026-10-13T10:40:00Z","v":56,"vw":383.1},{"c":383.18,"h":383.2,"l":383.1373,"n":11,"o":383.19,"t":"2026-10-13T10:45:00Z","v":444,"vw":383.17416},{"c":383.12,"h":383.21,"l":383.12,"n":6,"o":383.21,"t":"2026-10-13T10:50:00Z","v":1105,"vw":383.193674},{"c":383.23,"h":383.23,"l":383.08,"n":18,"o":383.09,"t":"2026-10-13T10:55:00Z","v":1543,"vw":383.206979},{"c":383.4,"h":383.51,"l":383.08,"n":47,"o":383.245,"t":"2026-10-13T11:00:00Z","v":2690,"vw":383.396474},{"c":383.6,"h":383.6,"l":383.42,"n":81,"o":383.49,"t":"2026-10-13T11:05:00Z","v":13530,"vw":383.499764},{"c":383.54,"h":383.7961,"l":383.52,"n":47,"o":383.7,"t":"2026-10-13T11:10:00Z","v":6880,"vw":383.554734},{"c":383.43,"h":383.57,"l":383.43,"n":54,"o":383.52,"t":"2026-10-13T11:15:00Z","v":8235,"vw":383.497047},{"c":383.59,"h":383.59,"l":383.48,"n":22,"o":383.5,"t":"2026-10-13T11:20:00Z","v":625,"vw":383.50388},{"c":383.5,"h":383.6,"l":383.47,"n":54,"o":383.6,"t":"2026-10-13T11:25:00Z","v":8638,"vw":383.53978},{"c":383.7,"h":383.7,"l":383.5,"n":57,"o":383.5,"t":"2026-10-13T11:30:00Z","v":820,"vw":383.595708},{"c":383.71,"h":383.71,"l":383.7,"n":10,"o":383.7,"t":"2026-10-13T11:35:00Z","v":426,"vw":383.701843},{"c":383.7273,"h":383.73,"l":383.69,"n":27,"o":383.69,"t":"2026-10-13T11:40:00Z","v":1754,"vw":383.72193},{"c":383.8,"h":383.93,"l":383.76,"n":80,"o":383.76,"t":"2026-10-13T11:45:00Z","v":1497,"vw":383.872722},{"c":383.64,"h":383.79,"l":383.64,"n":22,"o":383.79,"t":"2026-10-13T11:50:00Z","v":1502,"vw":383.649768},{"c":383.67,"h":383.716,"l":383.55,"n":59,"o":383.7,"t":"2026-10-13T11:55:00Z","v":1476,"vw":383.63575},{"c":383.7,"h":383.79,"l":383.59,"n":56,"o":383.67,"t":"2026-10-13T12:00:00Z","v":1931,"vw":383.669782},{"c":383.96,"h":384,"l":383.8,"n":34,"o":383.8,"t":"2026-10-13T12:05:00Z","v":996,"vw":383.950073},{"c":383.75,"h":384.03,"l":383.75,"n":82,"o":383.93,"t":"2026-10-13T12:10:00Z","v":4724,"vw":383.905801},{"c":383.3272,"h":383.7,"l":383.31,"n":42,"o":383.7,"t":"2026-10-13T12:15:00Z","v":2825,"vw":383.60519},{"c":383.61,"h":383.68,"l":383.61,"n":39,"o":383.68,"t":"2026-10-13T12:20:00Z","v":7719,"vw":383.674848},{"c":383.73,"h":383.7439,"l":383.47,"n":59,"o":383.68,"t":"2026-10-13T12:25:00Z","v":1551,"vw":383.588373},{"c":383.62,"h":384.07,"l":383.45,"n":214,"o":383.6141,"t":"2026-10-13T12:30:00Z","v":37367,"vw":383.781828},{"c":383.49,"h":383.809,"l":383.49,"n":76,"o":383.78,"t":"2026-10-13T12:35:00Z","v":4990,"vw":383.660615},{"c":383.7,"h":383.8,"l":383.44,"n":58,"o":383.54,"t":"2026-10-13T12:40:00Z","v":8048,"vw":383.570817},{"c":383.31,"h":383.57,"l":383.3,"n":67,"o":383.469,"t":"2026-10-13T12:45:00Z","v":7049,"vw":383.47174},{"c":383,"h":383.45,"l":383,"n":171,"o":383.34,"t":"2026-10-13T12:50:00Z","v":17228,"vw":383.222791},{"c":383.09,"h":383.13,"l":382.9331,"n":76,"o":383.05,"t":"2026-10-13T12:55:00Z","v":3447,"vw":383.031018},{"c":382.7,"h":383.35,"l":382.66,"n":130,"o":383.35,"t":"2026-10-13T13:00:00Z","v":8182,"vw":382.884417},{"c":382.86,"h":382.95,"l":382.48,"n":102,"o":382.62,"t":"2026-10-13T13:05:00Z","v":6151,"vw":382.776106},{"c":382.84,"h":382.94,"l":382.76,"n":49,"o":382.8494,"t":"2026-10-13T13:10:00Z","v":1792,"vw":382.83873},{"c":383.04,"h":383.05,"l":382.7837,"n":34,"o":382.7837,"t":"2026-10-13T13:15:00Z","v":966,"vw":382.937789},{"c":383.49,"h":383.5397,"l":383.0993,"n":132,"o":383.12,"t":"2026-10-13T13:20:00Z","v":6559,"vw":383.424189},{"c":383.87,"h":383.9,"l":383.43,"n":117,"o":383.44,"t":"2026-10-13T13:25:00Z","v":6739,"vw":383.586557},{"c":383.43,"h":384,"l":383.41,"n":2934,"o":383.93,"t":"2026-10-13T13:30:00Z","v":111315,"vw":383.782437},{"c":383.5494,"h":383.8295,"l":383.435,"n":1634,"o":383.45,"t":"2026-10-13T13:35:00Z","v":76910,"vw":383.633247},{"c":382.82,"h":383.66,"l":382.74,"n":1536,"o":383.55,"t":"2026-10-13T13:40:00Z","v":143993,"vw":383.199316},{"c":382.76,"h":383.06,"l":382.51,"n":1566,"o":382.885,"t":"2026-10-13T13:45:00Z","v":274677,"vw":382.820472},{"c":382.55,"h":382.72,"l":382.4,"n":1579,"o":382.72,"t":"2026-10-13T13:50:00Z","v":66223,"vw":382.585534},{"c":382.11,"h":382.54,"l":382.05,"n":2131,"o":382.53,"t":"2026-10-13T13:55:00Z","v":81997,"vw":382.281264},{"c":381.94,"h":382.41,"l":381.77,"n":2276,"o":382.11,"t":"2026-10-13T14:00:00Z","v":105158,"vw":381.965516},{"c":382.24,"h":382.27,"l":381.905,"n":2301,"o":381.915,"t":"2026-10-13T14:05:00Z","v":116713,"vw":382.071409},{"c":382.12,"h":382.44,"l":381.96,"n":1856,"o":382.26,"t":"2026-10-13T14:10:00Z","v":71147,"vw":382.233591},{"c":381.8079,"h":382.2,"l":381.72,"n":2461,"o":382.13,"t":"2026-10-13T14:15:00Z","v":68338,"vw":381.944014},{"c":381.99,"h":382.01,"l":381.5,"n":3136,"o":381.7903,"t":"2026-10-13T14:20:00Z","v":93237,"vw":381.707933},{"c":381.935,"h":382.03,"l":381.65,"n":3174,"o":381.96,"t":"2026-10-13T14:25:00Z","v":81953,"vw":381.91613},{"c":381.77,"h":382.09,"l":381.7,"n":2352,"o":381.96,"t":"2026-10-13T14:30:00Z","v":48927,"vw":381.897371},{"c":381.92,"h":382.02,"l":381.75,"n":3052,"o":381.77,"t":"2026-10-13T14:35:00Z","v":82030,"vw":381.878117},{"c":381.9925,"h":382.23,"l":381.8,"n":3184,"o":381.9,"t":"2026-10-13T14:40:00Z","v":94153,"vw":382.033426},{"c":382.31,"h":382.35,"l":381.97,"n":1986,"o":381.98,"t":"2026-10-13T14:45:00Z","v":39394,"vw":382.175587},{"c":382.4,"h":382.42,"l":382.1,"n":1746,"o":382.27,"t":"2026-10-13T14:50:00Z","v":31891,"vw":382.273028},{"c":381.87,"h":382.47,"l":381.79,"n":2695,"o":382.4,"t":"2026-10-13T14:55:00Z","v":67170,"vw":382.061608},{"c":381.815,"h":382.03,"l":381.69,"n":2748,"o":381.89,"t":"2026-10-13T15:00:00Z","v":63190,"vw":381.816959},{"c":381.84,"h":381.96,"l":381.69,"n":2409,"o":381.825,"t":"2026-10-13T15:05:00Z","v":47569,"vw":381.806436},{"c":381.7,"h":381.98,"l":381.7,"n":2193,"o":381.83,"t":"2026-10-13T15:10:00Z","v":48581,"vw":381.86203},{"c":381.59,"h":381.74,"l":381.5687,"n":2066,"o":381.67,"t":"2026-10-13T15:15:00Z","v":29645,"vw":381.629917},{"c":381.76,"h":381.86,"l":381.57,"n":2072,"o":381.58,"t":"2026-10-13T15:20:00Z","v":39827,"vw":381.755061},{"c":381.351,"h":381.79,"l":381.22,"n":3294,"o":381.78,"t":"2026-10-13T15:25:00Z","v":105257,"vw":381.485518},{"c":381.47,"h":381.68,"l":381.33,"n":2126,"o":381.33,"t":"2026-10-13T15:30:00Z","v":45425,"vw":381.512667},{"c":381.275,"h":381.51,"l":381.19,"n":2067,"o":381.45,"t":"2026-10-13T15:35:00Z","v":40009,"vw":381.377925},{"c":381.27,"h":381.3851,"l":381.18,"n":2169,"o":381.28,"t":"2026-10-13T15:40:00Z","v":47112,"vw":381.2796},{"c":381.18,"h":381.28,"l":381.08,"n":2798,"o":381.26,"t":"2026-10-13T15:45:00Z","v":83866,"vw":381.168115},{"c":381.19,"h":381.34,"l":381.16,"n":1891,"o":381.16,"t":"2026-10-13T15:50:00Z","v":27253,"vw":381.256126},{"c":381.165,"h":381.26,"l":380.96,"n":2932,"o":381.18,"t":"2026-10-13T15:55:00Z","v":91894,"vw":381.136861},{"c":380.91,"h":381.19,"l":380.9,"n":3860,"o":381.16,"t":"2026-10-13T16:00:00Z","v":130867,"vw":381.046343},{"c":381.175,"h":381.18,"l":380.8,"n":3247,"o":380.9025,"t":"2026-10-13T16:05:00Z","v":137166,"vw":380.966434},{"c":381.22,"h":381.32,"l":381.1,"n":1451,"o":381.175,"t":"2026-10-13T16:10:00Z","v":46389,"vw":381.200741},{"c":381.035,"h":381.31,"l":380.91,"n":970,"o":381.245,"t":"2026-10-13T16:15:00Z","v":31334,"vw":381.129379},{"c":380.9617,"h":381.09,"l":380.88,"n":681,"o":381.01,"t":"2026-10-13T16:20:00Z","v":79458,"vw":380.978659},{"c":380.975,"h":381.01,"l":380.86,"n":1442,"o":380.93,"t":"2026-10-13T16:25:00Z","v":54561,"vw":380.936059},{"c":380.9,"h":381.13,"l":380.855,"n":978,"o":380.99,"t":"2026-10-13T16:30:00Z","v":36704,"vw":380.97585},{"c":381.14,"h":381.17,"l":380.9,"n":680,"o":380.94,"t":"2026-10-13T16:35:00Z","v":72461,"vw":381.005535},{"c":380.965,"h":381.15,"l":380.945,"n":968,"o":381.09,"t":"2026-10-13T16:40:00Z","v":31539,"vw":381.07142},{"c":381.03,"h":381.07,"l":380.91,"n":761,"o":380.96,"t":"2026-10-13T16:45:00Z","v":18573,"vw":381.000045},{"c":380.825,"h":381.03,"l":380.72,"n":1006,"o":381.03,"t":"2026-10-13T16:50:00Z","v":38423,"vw":380.819446},{"c":380.61,"h":380.86,"l":380.56,"n":1140,"o":380.83,"t":"2026-10-13T16:55:00Z","v":100800,"vw":380.680442},{"c":380.625,"h":380.68,"l":380.37,"n":1483,"o":380.61,"t":"2026-10-13T17:00:00Z","v":60718,"vw":380.543126},{"c":380.74,"h":380.77,"l":380.6,"n":745,"o":380.63,"t":"2026-10-13T17:05:00Z","v":27587,"vw":380.700521},{"c":380.98,"h":380.98,"l":380.66,"n":796,"o":380.74,"t":"2026-10-13T17:10:00Z","v":238036,"vw":380.844902},{"c":380.949,"h":381.0699,"l":380.94,"n":607,"o":380.98,"t":"2026-10-13T17:15:00Z","v":38446,"vw":380.993359},{"c":380.9,"h":381.04,"l":380.86,"n":663,"o":380.96,"t":"2026-10-13T17:20:00Z","v":20251,"vw":380.94344},{"c":380.66,"h":381.0275,"l":380.66,"n":598,"o":380.91,"t":"2026-10-13T17:25:00Z","v":17801,"vw":380.870442},{"c":380.8199,"h":380.8269,"l":380.61,"n":768,"o":380.67,"t":"2026-10-13T17:30:00Z","v":26709,"vw":380.716868},{"c":380.85,"h":380.92,"l":380.77,"n":717,"o":380.81,"t":"2026-10-13T17:35:00Z","v":23827,"vw":380.851804},{"c":380.8787,"h":380.98,"l":380.8507,"n":769,"o":380.875,"t":"2026-10-13T17:40:00Z","v":33137,"vw":380.920409},{"c":380.38,"h":380.875,"l":380.32,"n":2367,"o":380.875,"t":"2026-10-13T17:45:00Z","v":122867,"vw":380.533561},{"c":380.265,"h":380.47,"l":380.09,"n":1730,"o":380.455,"t":"2026-10-13T17:50:00Z","v":74071,"vw":380.268359},{"c":380.23,"h":380.3,"l":380.14,"n":896,"o":380.275,"t":"2026-10-13T17:55:00Z","v":31232,"vw":380.206977},{"c":380.485,"h":380.49,"l":380.2,"n":631,"o":380.205,"t":"2026-10-13T18:00:00Z","v":24864,"vw":380.36962},{"c":381.15,"h":381.56,"l":380.47,"n":4040,"o":380.47,"t":"2026-10-13T18:05:00Z","v":264089,"vw":381.200465},{"c":381.13,"h":381.54,"l":381.03,"n":1617,"o":381.17,"t":"2026-10-13T18:10:00Z","v":102150,"vw":381.309585},{"c":381.19,"h":381.32,"l":381.045,"n":772,"o":381.13,"t":"2026-10-13T18:15:00Z","v":33465,"vw":381.232958},{"c":381.35,"h":381.35,"l":381.125,"n":1063,"o":381.17,"t":"2026-10-13T18:20:00Z","v":70837,"vw":381.24044},{"c":381.255,"h":381.49,"l":381.22,"n":774,"o":381.355,"t":"2026-10-13T18:25:00Z","v":46493,"vw":381.388639},{"c":381.34,"h":381.4,"l":381.255,"n":525,"o":381.28,"t":"2026-10-13T18:30:00Z","v":55981,"vw":381.324495},{"c":381.19,"h":381.34,"l":381.1,"n":898,"o":381.34,"t":"2026-10-13T18:35:00Z","v":42220,"vw":381.221575},{"c":381.41,"h":381.47,"l":381.18,"n":520,"o":381.22,"t":"2026-10-13T18:40:00Z","v":20932,"vw":381.391095},{"c":381.58,"h":381.61,"l":381.41,"n":922,"o":381.41,"t":"2026-10-13T18:45:00Z","v":35145,"vw":381.541076},{"c":381.55,"h":381.69,"l":381.485,"n":988,"o":381.5701,"t":"2026-10-13T18:50:00Z","v":47142,"vw":381.59742},{"c":381.63,"h":381.71,"l":381.53,"n":1183,"o":381.55,"t":"2026-10-13T18:55:00Z","v":58977,"vw":381.618288},{"c":381.58,"h":381.695,"l":381.57,"n":616,"o":381.6,"t":"2026-10-13T19:00:00Z","v":28974,"vw":381.609489},{"c":381.61,"h":381.7,"l":381.53,"n":621,"o":381.58,"t":"2026-10-13T19:05:00Z","v":25441,"vw":381.629483},{"c":381.575,"h":381.65,"l":381.47,"n":576,"o":381.61,"t":"2026-10-13T19:10:00Z","v":18416,"vw":381.550015},{"c":381.54,"h":381.66,"l":381.515,"n":561,"o":381.58,"t":"2026-10-13T19:15:00Z","v":20598,"vw":381.570817},{"c":381.53,"h":381.5399,"l":381.465,"n":740,"o":381.5399,"t":"2026-10-13T19:20:00Z","v":23484,"vw":381.497786},{"c":381.76,"h":381.85,"l":381.5301,"n":778,"o":381.54,"t":"2026-10-13T19:25:00Z","v":35278,"vw":381.709396},{"c":381.83,"h":381.91,"l":381.745,"n":1341,"o":381.775,"t":"2026-10-13T19:30:00Z","v":91826,"vw":381.868129},{"c":381.81,"h":381.86,"l":381.73,"n":1002,"o":381.83,"t":"2026-10-13T19:35:00Z","v":57076,"vw":381.789919},{"c":381.685,"h":381.88,"l":381.54,"n":1479,"o":381.81,"t":"2026-10-13T19:40:00Z","v":74084,"vw":381.715269},{"c":381.87,"h":381.895,"l":381.5,"n":1114,"o":381.68,"t":"2026-10-13T19:45:00Z","v":36659,"vw":381.672137},{"c":381.76,"h":381.9,"l":381.65,"n":2372,"o":381.87,"t":"2026-10-13T19:50:00Z","v":96304,"vw":381.759282},{"c":381.65,"h":381.79,"l":381.62,"n":3237,"o":381.73,"t":"2026-10-13T19:55:00Z","v":161247,"vw":381.717754},{"c":381.61,"h":381.7,"l":381.53,"n":86,"o":381.67,"t":"2026-10-13T20:00:00Z","v":123410,"vw":381.665687},{"c":381.6201,"h":381.64,"l":381.62,"n":16,"o":381.64,"t":"2026-10-13T20:05:00Z","v":718,"vw":381.631633},{"c":381.57,"h":381.57,"l":381.57,"n":9,"o":381.57,"t":"2026-10-13T20:10:00Z","v":1322,"vw":381.57},{"c":381.35,"h":381.4808,"l":381.35,"n":77,"o":381.4808,"t":"2026-10-13T20:15:00Z","v":16437,"vw":381.446127},{"c":381.1,"h":381.21,"l":381.09,"n":45,"o":381.2,"t":"2026-10-13T20:20:00Z","v":10160,"vw":381.17545},{"c":381.26,"h":381.26,"l":381.2,"n":17,"o":381.23,"t":"2026-10-13T20:25:00Z","v":617,"vw":381.224243},{"c":381.1893,"h":381.2,"l":381.1893,"n":18,"o":381.2,"t":"2026-10-13T20:30:00Z","v":319,"vw":381.196563},{"c":381.16,"h":381.16,"l":381.1477,"n":21,"o":381.16,"t":"2026-10-13T20:40:00Z","v":1225,"vw":381.158348},{"c":381.16,"h":381.16,"l":381.16,"n":3,"o":381.16,"t":"2026-10-13T20:45:00Z","v":136,"vw":381.16},{"c":381.32,"h":381.32,"l":381.29,"n":13,"o":381.29,"t":"2026-10-13T20:50:00Z","v":563,"vw":381.313926},{"c":381.41,"h":381.41,"l":381.41,"n":3,"o":381.41,"t":"2026-10-13T20:55:00Z","v":122,"vw":381.41},{"c":381.38,"h":381.4,"l":381.38,"n":9,"o":381.4,"t":"2026-10-13T21:00:00Z","v":460,"vw":381.392232},{"c":381.38,"h":381.38,"l":381.38,"n":5,"o":381.38,"t":"2026-10-13T21:05:00Z","v":111,"vw":381.38},{"c":381.49,"h":381.49,"l":381.49,"n":6,"o":381.49,"t":"2026-10-13T21:10:00Z","v":165,"vw":381.49},{"c":381.32,"h":381.32,"l":381.32,"n":1,"o":381.32,"t":"2026-10-13T21:15:00Z","v":682,"vw":381.32},{"c":381.4,"h":381.4042,"l":381.4,"n":4,"o":381.4,"t":"2026-10-13T21:20:00Z","v":3020,"vw":381.4014},{"c":381.57,"h":381.57,"l":381.43,"n":7,"o":381.43,"t":"2026-10-13T21:25:00Z","v":1643,"vw":381.492687},{"c":381.54,"h":381.56,"l":381.54,"n":6,"o":381.56,"t":"2026-10-13T21:30:00Z","v":128,"vw":381.552833},{"c":381.58,"h":381.58,"l":381.58,"n":6,"o":381.58,"t":"2026-10-13T21:50:00Z","v":1123,"vw":381.58},{"c":381.32,"h":381.32,"l":381.32,"n":7,"o":381.32,"t":"2026-10-13T22:10:00Z","v":1081,"vw":381.32},{"c":381.3,"h":381.31,"l":381.3,"n":8,"o":381.3014,"t":"2026-10-13T22:15:00Z","v":395,"vw":381.307613},{"c":381.37,"h":381.37,"l":381.3193,"n":4,"o":381.3193,"t":"2026-10-13T22:20:00Z","v":393,"vw":381.338588},{"c":381.35,"h":381.35,"l":381.35,"n":16,"o":381.35,"t":"2026-10-13T22:25:00Z","v":327,"vw":381.35},{"c":381.3242,"h":381.35,"l":381.3242,"n":9,"o":381.35,"t":"2026-10-13T22:30:00Z","v":909,"vw":381.346834},{"c":381.2,"h":381.32,"l":381.19,"n":25,"o":381.32,"t":"2026-10-13T22:40:00Z","v":836,"vw":381.21598},{"c":381.46,"h":381.46,"l":381.3536,"n":8,"o":381.3536,"t":"2026-10-13T22:45:00Z","v":306,"vw":381.40424},{"c":381.47,"h":381.47,"l":381.46,"n":9,"o":381.46,"t":"2026-10-13T22:50:00Z","v":158,"vw":381.465},{"c":381.36,"h":381.36,"l":381.36,"n":1,"o":381.36,"t":"2026-10-13T23:05:00Z","v":98,"vw":381.36},{"c":381.1,"h":381.1,"l":381.1,"n":7,"o":381.1,"t":"2026-10-13T23:10:00Z","v":115,"vw":381.1},{"c":381,"h":381.15,"l":381,"n":44,"o":381.15,"t":"2026-10-13T23:15:00Z","v":1460,"vw":381.015599},{"c":381,"h":381,"l":380.907,"n":14,"o":380.95,"t":"2026-10-13T23:25:00Z","v":672,"vw":380.929941},{"c":380.97,"h":381,"l":380.97,"n":16,"o":381,"t":"2026-10-13T23:30:00Z","v":659,"vw":380.972277},{"c":380.95,"h":380.9893,"l":380.95,"n":11,"o":380.95,"t":"2026-10-13T23:40:00Z","v":327,"vw":380.963775},{"c":380.98,"h":380.98,"l":380.98,"n":3,"o":380.98,"t":"2026-10-13T23:45:00Z","v":108,"vw":380.98},{"c":380.96,"h":380.96,"l":380.91,"n":12,"o":380.91,"t":"2026-10-13T23:55:00Z","v":355,"vw":380.941984},{"c":380.54,"h":381.9,"l":379.88,"n":833,"o":380.27,"t":"2026-10-14T08:00:00Z","v":41942,"vw":380.773164},{"c":380.72,"h":380.72,"l":380.5,"n":30,"o":380.5,"t":"2026-10-14T08:05:00Z","v":1674,"vw":380.532149},{"c":380.7,"h":380.7,"l":380.6,"n":30,"o":380.6,"t":"2026-10-14T08:10:00Z","v":637,"vw":380.632169},{"c":380.89,"h":380.93,"l":380.84,"n":14,"o":380.84,"t":"2026-10-14T08:15:00Z","v":410,"vw":380.906212},{"c":380.59,"h":380.64,"l":380.59,"n":15,"o":380.64,"t":"2026-10-14T08:20:00Z","v":484,"vw":380.600967},{"c":380.42,"h":380.4957,"l":380.42,"n":15,"o":380.4957,"t":"2026-10-14T08:25:00Z","v":857,"vw":380.425087},{"c":380.3,"h":380.39,"l":380.3,"n":20,"o":380.35,"t":"2026-10-14T08:30:00Z","v":749,"vw":380.329037},{"c":379.97,"h":380.3,"l":379.9,"n":126,"o":380.3,"t":"2026-10-14T08:35:00Z","v":3114,"vw":380.10408},{"c":379.86,"h":380,"l":379.86,"n":30,"o":379.97,"t":"2026-10-14T08:40:00Z","v":616,"vw":379.931936},{"c":379.83,"h":379.83,"l":379.83,"n":28,"o":379.83,"t":"2026-10-14T08:45:00Z","v":2777,"vw":379.83},{"c":379.8344,"h":379.88,"l":379.73,"n":11,"o":379.73,"t":"2026-10-14T08:50:00Z","v":1692,"vw":379.861099},{"c":379.7,"h":379.88,"l":379.64,"n":45,"o":379.88,"t":"2026-10-14T08:55:00Z","v":1190,"vw":379.736096},{"c":379.8563,"h":379.8563,"l":379.8,"n":9,"o":379.8,"t":"2026-10-14T09:00:00Z","v":190,"vw":379.82815},{"c":379.87,"h":379.9,"l":379.81,"n":22,"o":379.81,"t":"2026-10-14T09:10:00Z","v":2056,"vw":379.855538},{"c":379.87,"h":379.87,"l":379.87,"n":4,"o":379.87,"t":"2026-10-14T09:15:00Z","v":1101,"vw":379.87},{"c":379.7,"h":379.7,"l":379.7,"n":4,"o":379.7,"t":"2026-10-14T09:25:00Z","v":60,"vw":379.7},{"c":379.72,"h":379.87,"l":379.67,"n":42,"o":379.67,"t":"2026-10-14T09:30:00Z","v":5272,"vw":379.768834},{"c":379.71,"h":379.72,"l":379.71,"n":13,"o":379.72,"t":"2026-10-14T09:35:00Z","v":213,"vw":379.714457},{"c":379.76,"h":379.76,"l":379.68,"n":10,"o":379.68,"t":"2026-10-14T09:40:00Z","v":1161,"vw":379.756396},{"c":379.73,"h":379.7703,"l":379.73,"n":2,"o":379.7703,"t":"2026-10-14T09:45:00Z","v":100,"vw":379.75015},{"c":379.56,"h":379.71,"l":379.52,"n":41,"o":379.71,"t":"2026-10-14T10:00:00Z","v":399,"vw":379.630526},{"c":379.62,"h":379.62,"l":379.53,"n":12,"o":379.53,"t":"2026-10-14T10:05:00Z","v":311,"vw":379.546114},{"c":379.8,"h":379.82,"l":379.8,"n":2,"o":379.82,"t":"2026-10-14T10:10:00Z","v":136,"vw":379.807353},{"c":379.92,"h":379.92,"l":379.92,"n":4,"o":379.92,"t":"2026-10-14T10:15:00Z","v":96,"vw":379.92},{"c":379.7,"h":379.8,"l":379.7,"n":25,"o":379.8,"t":"2026-10-14T10:20:00Z","v":1268,"vw":379.719684},{"c":379.5,"h":379.65,"l":379.46,"n":45,"o":379.65,"t":"2026-10-14T10:25:00Z","v":1335,"vw":379.51791},{"c":379.6,"h":379.6,"l":379.57,"n":8,"o":379.57,"t":"2026-10-14T10:30:00Z","v":886,"vw":379.594384},{"c":379.8,"h":379.88,"l":379.8,"n":12,"o":379.88,"t":"2026-10-14T10:45:00Z","v":1064,"vw":379.806667},{"c":379.4547,"h":379.56,"l":379.32,"n":68,"o":379.56,"t":"2026-10-14T10:55:00Z","v":2075,"vw":379.402592},{"c":379.18,"h":379.5888,"l":379.02,"n":138,"o":379.56,"t":"2026-10-14T11:00:00Z","v":6002,"vw":379.37328},{"c":379.23,"h":379.2788,"l":379.16,"n":30,"o":379.2,"t":"2026-10-14T11:05:00Z","v":4020,"vw":379.229583},{"c":379.4,"h":379.54,"l":379.17,"n":328,"o":379.17,"t":"2026-10-14T11:10:00Z","v":46038,"vw":379.371423},{"c":379.71,"h":379.71,"l":379.31,"n":161,"o":379.33,"t":"2026-10-14T11:15:00Z","v":10537,"vw":379.450025},{"c":379.47,"h":379.61,"l":379.42,"n":159,"o":379.6,"t":"2026-10-14T11:20:00Z","v":11404,"vw":379.528837},{"c":379.37,"h":379.52,"l":379.32,"n":41,"o":379.42,"t":"2026-10-14T11:25:00Z","v":1626,"vw":379.361559},{"c":379.45,"h":379.45,"l":379.3116,"n":11,"o":379.3116,"t":"2026-10-14T11:30:00Z","v":237,"vw":379.377715},{"c":379.4161,"h":379.4656,"l":379.4,"n":17,"o":379.4656,"t":"2026-10-14T11:35:00Z","v":714,"vw":379.452455},{"c":379.4676,"h":379.4676,"l":379.4676,"n":2,"o":379.4676,"t":"2026-10-14T11:40:00Z","v":201,"vw":379.4676},{"c":379.34,"h":379.49,"l":379.25,"n":66,"o":379.49,"t":"2026-10-14T11:45:00Z","v":1364,"vw":379.355515},{"c":379.45,"h":379.5,"l":379.29,"n":25,"o":379.35,"t":"2026-10-14T11:50:00Z","v":1866,"vw":379.361412},{"c":379.4,"h":379.5643,"l":379.2,"n":111,"o":379.25,"t":"2026-10-14T11:55:00Z","v":27874,"vw":379.438568},{"c":379.98,"h":379.98,"l":379.46,"n":103,"o":379.47,"t":"2026-10-14T12:00:00Z","v":8789,"vw":379.59153},{"c":380.1,"h":380.395,"l":379.9,"n":112,"o":379.97,"t":"2026-10-14T12:05:00Z","v":6796,"vw":380.030324},{"c":380.29,"h":380.3,"l":379.8,"n":77,"o":380.0388,"t":"2026-10-14T12:10:00Z","v":5146,"vw":380.139863},{"c":379.9,"h":380.53,"l":379.9,"n":37,"o":380.49,"t":"2026-10-14T12:15:00Z","v":1089,"vw":380.400109},{"c":380.45,"h":380.74,"l":380.05,"n":177,"o":380.3,"t":"2026-10-14T12:20:00Z","v":15952,"vw":380.477967},{"c":380.7919,"h":380.7919,"l":380.38,"n":78,"o":380.45,"t":"2026-10-14T12:25:00Z","v":5205,"vw":380.488602},{"c":377.22,"h":380.3,"l":377.035,"n":1906,"o":380.3,"t":"2026-10-14T12:30:00Z","v":141989,"vw":378.382245},{"c":376.79,"h":377.38,"l":376.56,"n":751,"o":377.19,"t":"2026-10-14T12:35:00Z","v":60058,"vw":376.966831},{"c":375.23,"h":376.7724,"l":374.5,"n":1590,"o":376.72,"t":"2026-10-14T12:40:00Z","v":88059,"vw":375.256736},{"c":376.25,"h":376.25,"l":375,"n":979,"o":375.14,"t":"2026-10-14T12:45:00Z","v":66987,"vw":375.311855},{"c":376.39,"h":376.42,"l":375.44,"n":838,"o":376.24,"t":"2026-10-14T12:50:00Z","v":94172,"vw":375.947073},{"c":375.494,"h":376.4,"l":375.19,"n":748,"o":376.4,"t":"2026-10-14T12:55:00Z","v":50779,"vw":375.563714},{"c":374.4954,"h":375.58,"l":374.23,"n":628,"o":375.44,"t":"2026-10-14T13:00:00Z","v":34395,"vw":374.625642},{"c":375.3,"h":375.3,"l":374.52,"n":362,"o":374.55,"t":"2026-10-14T13:05:00Z","v":16904,"vw":374.880642},{"c":374.7194,"h":375.37,"l":374.08,"n":640,"o":375.37,"t":"2026-10-14T13:10:00Z","v":41198,"vw":374.597877},{"c":374.06,"h":374.8794,"l":374.06,"n":616,"o":374.7787,"t":"2026-10-14T13:15:00Z","v":30977,"vw":374.351526},{"c":374.62,"h":374.6697,"l":373.95,"n":563,"o":374.06,"t":"2026-10-14T13:20:00Z","v":26073,"vw":374.201984},{"c":374.86,"h":374.87,"l":374.479,"n":225,"o":374.68,"t":"2026-10-14T13:25:00Z","v":8413,"vw":374.727911},{"c":376,"h":376.39,"l":374.89,"n":7427,"o":374.92,"t":"2026-10-14T13:30:00Z","v":406201,"vw":375.588351},{"c":375.69,"h":376.4799,"l":375.69,"n":3008,"o":375.975,"t":"2026-10-14T13:35:00Z","v":86735,"vw":376.085114},{"c":376.155,"h":376.18,"l":375.54,"n":3216,"o":375.7,"t":"2026-10-14T13:40:00Z","v":107820,"vw":375.736085},{"c":375.75,"h":376.3,"l":375.63,"n":3672,"o":376.155,"t":"2026-10-14T13:45:00Z","v":135164,"vw":375.950261},{"c":375.26,"h":375.8591,"l":375.13,"n":3684,"o":375.7399,"t":"2026-10-14T13:50:00Z","v":122403,"vw":375.443584},{"c":374.68,"h":375.33,"l":374.66,"n":4921,"o":375.24,"t":"2026-10-14T13:55:00Z","v":162878,"vw":375.019462},{"c":374.84,"h":375.38,"l":374.5138,"n":6127,"o":374.69,"t":"2026-10-14T14:00:00Z","v":252432,"vw":374.85037},{"c":375.355,"h":375.55,"l":374.68,"n":4848,"o":374.82,"t":"2026-10-14T14:05:00Z","v":184395,"vw":375.179482},{"c":375.14,"h":375.46,"l":374.88,"n":6638,"o":375.38,"t":"2026-10-14T14:10:00Z","v":263290,"vw":375.13163},{"c":374.99,"h":375.53,"l":374.83,"n":5315,"o":375.14,"t":"2026-10-14T14:15:00Z","v":194404,"vw":375.265647},{"c":375.2219,"h":375.46,"l":374.855,"n":3995,"o":374.97,"t":"2026-10-14T14:20:00Z","v":113915,"vw":375.10296},{"c":375.465,"h":375.5899,"l":375.09,"n":4077,"o":375.22,"t":"2026-10-14T14:25:00Z","v":206013,"vw":375.330999},{"c":375.5,"h":375.62,"l":375.2,"n":2871,"o":375.49,"t":"2026-10-14T14:30:00Z","v":65393,"vw":375.458953},{"c":375.34,"h":375.9,"l":375.09,"n":4120,"o":375.52,"t":"2026-10-14T14:35:00Z","v":98156,"vw":375.536085},{"c":376.0905,"h":376.3,"l":375.34,"n":4540,"o":375.342,"t":"2026-10-14T14:40:00Z","v":122415,"vw":375.953666},{"c":375.4828,"h":376.18,"l":375.48,"n":3349,"o":376.0901,"t":"2026-10-14T14:45:00Z","v":93035,"vw":375.909699},{"c":375,"h":375.5,"l":374.83,"n":4171,"o":375.48,"t":"2026-10-14T14:50:00Z","v":143516,"vw":375.154288},{"c":375.23,"h":375.23,"l":374.73,"n":3114,"o":375,"t":"2026-10-14T14:55:00Z","v":64641,"vw":374.934806},{"c":374.74,"h":375.245,"l":374.7,"n":3418,"o":375.21,"t":"2026-10-14T15:00:00Z","v":81697,"vw":375.010524},{"c":374.725,"h":374.9,"l":374.399,"n":3630,"o":374.74,"t":"2026-10-14T15:05:00Z","v":143442,"vw":374.613378},{"c":374.61,"h":374.75,"l":374.251,"n":3645,"o":374.725,"t":"2026-10-14T15:10:00Z","v":83749,"vw":374.488022},{"c":374.685,"h":374.96,"l":374.55,"n":3132,"o":374.58,"t":"2026-10-14T15:15:00Z","v":57610,"vw":374.801205},{"c":375.2629,"h":375.27,"l":374.57,"n":3065,"o":374.675,"t":"2026-10-14T15:20:00Z","v":102564,"vw":374.973975},{"c":375.13,"h":375.4,"l":374.99,"n":2783,"o":375.205,"t":"2026-10-14T15:25:00Z","v":52582,"vw":375.137663},{"c":374.84,"h":375.185,"l":374.75,"n":2385,"o":375.17,"t":"2026-10-14T15:30:00Z","v":46241,"vw":374.909521},{"c":374.4,"h":374.86,"l":374.26,"n":3130,"o":374.8,"t":"2026-10-14T15:35:00Z","v":101305,"vw":374.563081},{"c":374.52,"h":374.563,"l":373.91,"n":3981,"o":374.41,"t":"2026-10-14T15:40:00Z","v":97260,"vw":374.190971},{"c":374.18,"h":374.66,"l":374.18,"n":2342,"o":374.5,"t":"2026-10-14T15:45:00Z","v":63293,"vw":374.381566},{"c":374.49,"h":374.55,"l":373.94,"n":2373,"o":374.19,"t":"2026-10-14T15:50:00Z","v":63026,"vw":374.320514},{"c":373.97,"h":374.45,"l":373.94,"n":2313,"o":374.45,"t":"2026-10-14T15:55:00Z","v":59999,"vw":374.179485},{"c":373.482,"h":374.05,"l":373.37,"n":4185,"o":374,"t":"2026-10-14T16:00:00Z","v":131111,"vw":373.65136},{"c":374,"h":374.045,"l":373.36,"n":2922,"o":373.49,"t":"2026-10-14T16:05:00Z","v":99051,"vw":373.819942},{"c":373.69,"h":374,"l":373.55,"n":1845,"o":373.94,"t":"2026-10-14T16:10:00Z","v":44005,"vw":373.776762},{"c":373.61,"h":373.895,"l":373.44,"n":1435,"o":373.68,"t":"2026-10-14T16:15:00Z","v":49648,"vw":373.629489},{"c":373.87,"h":374,"l":373.55,"n":1276,"o":373.64,"t":"2026-10-14T16:20:00Z","v":53600,"vw":373.718856},{"c":373.97,"h":374.04,"l":373.81,"n":1423,"o":373.89,"t":"2026-10-14T16:25:00Z","v":61592,"vw":373.91161},{"c":374.01,"h":374.08,"l":373.58,"n":1413,"o":373.97,"t":"2026-10-14T16:30:00Z","v":48474,"vw":373.786628},{"c":373.9,"h":374.05,"l":373.64,"n":1041,"o":373.9719,"t":"2026-10-14T16:35:00Z","v":41322,"vw":373.838217},{"c":374.21,"h":374.25,"l":373.8,"n":1311,"o":373.91,"t":"2026-10-14T16:40:00Z","v":45323,"vw":374.007254},{"c":374.11,"h":374.29,"l":374.045,"n":1139,"o":374.24,"t":"2026-10-14T16:45:00Z","v":36428,"vw":374.174297},{"c":374.12,"h":374.14,"l":373.93,"n":893,"o":374.07,"t":"2026-10-14T16:50:00Z","v":32322,"vw":374.057329},{"c":374.295,"h":374.32,"l":374.06,"n":1027,"o":374.115,"t":"2026-10-14T16:55:00Z","v":55562,"vw":374.2035},{"c":374.1,"h":374.29,"l":374.01,"n":1102,"o":374.28,"t":"2026-10-14T17:00:00Z","v":51974,"vw":374.147696},{"c":373.97,"h":374.12,"l":373.925,"n":833,"o":374.06,"t":"2026-10-14T17:05:00Z","v":26731,"vw":374.015081},{"c":373.84,"h":374.01,"l":373.8101,"n":710,"o":373.98,"t":"2026-10-14T17:10:00Z","v":21847,"vw":373.926927},{"c":374.0601,"h":374.08,"l":373.779,"n":732,"o":373.89,"t":"2026-10-14T17:15:00Z","v":21089,"vw":373.914459},{"c":374.525,"h":374.54,"l":374.03,"n":1770,"o":374.03,"t":"2026-10-14T17:20:00Z","v":90786,"vw":374.232104},{"c":374.545,"h":374.6,"l":374.385,"n":1294,"o":374.5236,"t":"2026-10-14T17:25:00Z","v":67428,"vw":374.502538},{"c":374.695,"h":374.965,"l":374.59,"n":3794,"o":374.61,"t":"2026-10-14T17:30:00Z","v":204076,"vw":374.822774},{"c":374.645,"h":374.67,"l":374.407,"n":1254,"o":374.67,"t":"2026-10-14T17:35:00Z","v":61967,"vw":374.564447},{"c":374.5396,"h":374.66,"l":374.37,"n":944,"o":374.6,"t":"2026-10-14T17:40:00Z","v":45135,"vw":374.529795},{"c":374.4,"h":374.63,"l":374.31,"n":2603,"o":374.51,"t":"2026-10-14T17:45:00Z","v":96936,"vw":374.476187},{"c":374.21,"h":374.38,"l":374.06,"n":965,"o":374.38,"t":"2026-10-14T17:50:00Z","v":117840,"vw":374.193689},{"c":374.31,"h":374.345,"l":374.1951,"n":721,"o":374.2124,"t":"2026-10-14T17:55:00Z","v":28945,"vw":374.258714},{"c":374.2322,"h":374.35,"l":374,"n":1309,"o":374.31,"t":"2026-10-14T18:00:00Z","v":91812,"vw":374.196698},{"c":374.5,"h":374.58,"l":374.255,"n":1517,"o":374.27,"t":"2026-10-14T18:05:00Z","v":60699,"vw":374.452246},{"c":374.91,"h":374.965,"l":374.44,"n":832,"o":374.51,"t":"2026-10-14T18:10:00Z","v":31352,"vw":374.668345},{"c":375.095,"h":375.11,"l":374.83,"n":1293,"o":374.95,"t":"2026-10-14T18:15:00Z","v":74464,"vw":374.960901},{"c":374.96,"h":375.13,"l":374.85,"n":1378,"o":375.07,"t":"2026-10-14T18:20:00Z","v":69194,"vw":375.001803},{"c":375.29,"h":375.34,"l":374.9354,"n":1003,"o":374.945,"t":"2026-10-14T18:25:00Z","v":51652,"vw":375.141931},{"c":375.21,"h":375.415,"l":375.135,"n":1181,"o":375.26,"t":"2026-10-14T18:30:00Z","v":46262,"vw":375.283588},{"c":375.15,"h":375.35,"l":374.995,"n":1138,"o":375.21,"t":"2026-10-14T18:35:00Z","v":70753,"vw":375.220958},{"c":375.175,"h":375.305,"l":375.05,"n":845,"o":375.155,"t":"2026-10-14T18:40:00Z","v":53340,"vw":375.116995},{"c":375.13,"h":375.32,"l":375.0952,"n":800,"o":375.19,"t":"2026-10-14T18:45:00Z","v":27522,"vw":375.180219},{"c":375.36,"h":375.36,"l":374.99,"n":1197,"o":375.13,"t":"2026-10-14T18:50:00Z","v":60264,"vw":375.25126},{"c":375.4699,"h":375.5,"l":375.27,"n":888,"o":375.36,"t":"2026-10-14T18:55:00Z","v":46823,"vw":375.432371},{"c":375.31,"h":375.53,"l":375.21,"n":1018,"o":375.43,"t":"2026-10-14T19:00:00Z","v":76564,"vw":375.405576},{"c":375.36,"h":375.36,"l":375.08,"n":1154,"o":375.29,"t":"2026-10-14T19:05:00Z","v":50074,"vw":375.213205},{"c":375.67,"h":375.67,"l":375.335,"n":1801,"o":375.335,"t":"2026-10-14T19:10:00Z","v":160342,"vw":375.542968},{"c":376.21,"h":376.29,"l":375.63,"n":3862,"o":375.67,"t":"2026-10-14T19:15:00Z","v":271792,"vw":375.9009},{"c":376.37,"h":376.43,"l":376.1,"n":2452,"o":376.2,"t":"2026-10-14T19:20:00Z","v":148246,"vw":376.220242},{"c":375.99,"h":376.375,"l":375.99,"n":1937,"o":376.375,"t":"2026-10-14T19:25:00Z","v":90588,"vw":376.095584},{"c":376.03,"h":376.14,"l":375.9501,"n":1842,"o":375.9803,"t":"2026-10-14T19:30:00Z","v":286898,"vw":376.005599},{"c":375.8,"h":376.13,"l":375.77,"n":2110,"o":376.01,"t":"2026-10-14T19:35:00Z","v":316765,"vw":376.002816},{"c":375.84,"h":375.91,"l":375.65,"n":2197,"o":375.8,"t":"2026-10-14T19:40:00Z","v":84658,"vw":375.781552},{"c":375.92,"h":376,"l":375.64,"n":2294,"o":375.83,"t":"2026-10-14T19:45:00Z","v":98854,"vw":375.828354},{"c":376.012,"h":376.08,"l":375.89,"n":5632,"o":375.93,"t":"2026-10-14T19:50:00Z","v":269000,"vw":375.998647},{"c":375.97,"h":376.02,"l":375.7037,"n":5376,"o":376.01,"t":"2026-10-14T19:55:00Z","v":238571,"vw":375.901697},{"c":375.98,"h":376.09,"l":375.94,"n":161,"o":375.98,"t":"2026-10-14T20:00:00Z","v":1083228,"vw":375.990195},{"c":375.92,"h":375.96,"l":375.795,"n":154,"o":375.96,"t":"2026-10-14T20:05:00Z","v":4541,"vw":375.905995},{"c":375.81,"h":375.94,"l":375.81,"n":76,"o":375.8979,"t":"2026-10-14T20:10:00Z","v":24329,"vw":375.936698},{"c":375.8,"h":375.85,"l":375.75,"n":29,"o":375.78,"t":"2026-10-14T20:15:00Z","v":3162,"vw":375.801677},{"c":375.95,"h":375.95,"l":375.84,"n":107,"o":375.86,"t":"2026-10-14T20:20:00Z","v":9028,"vw":375.916326},{"c":375.8,"h":375.9643,"l":375.78,"n":37,"o":375.83,"t":"2026-10-14T20:25:00Z","v":1417,"vw":375.837238},{"c":375.76,"h":375.89,"l":375.74,"n":65,"o":375.89,"t":"2026-10-14T20:30:00Z","v":12647,"vw":375.792772},{"c":375.77,"h":375.77,"l":375.7339,"n":14,"o":375.7639,"t":"2026-10-14T20:35:00Z","v":310,"vw":375.755094},{"c":375.54,"h":375.8289,"l":375.54,"n":36,"o":375.8289,"t":"2026-10-14T20:40:00Z","v":2689,"vw":375.633467},{"c":375.68,"h":375.68,"l":375.6,"n":68,"o":375.64,"t":"2026-10-14T20:45:00Z","v":2075,"vw":375.660958},{"c":376,"h":376,"l":375.73,"n":88,"o":375.73,"t":"2026-10-14T20:50:00Z","v":5039,"vw":375.969317},{"c":376.25,"h":376.25,"l":376.08,"n":28,"o":376.08,"t":"2026-10-14T20:55:00Z","v":810,"vw":376.165081},{"c":376.25,"h":376.5,"l":376.2,"n":30,"o":376.5,"t":"2026-10-14T21:00:00Z","v":1256,"vw":376.340317},{"c":376.19,"h":376.33,"l":376.19,"n":11,"o":376.33,"t":"2026-10-14T21:05:00Z","v":170,"vw":376.257961},{"c":376.194,"h":376.229,"l":376.06,"n":37,"o":376.06,"t":"2026-10-14T21:10:00Z","v":1183,"vw":376.162301},{"c":376.05,"h":376.15,"l":376.05,"n":16,"o":376.15,"t":"2026-10-14T21:15:00Z","v":553,"vw":376.078223},{"c":376.19,"h":376.19,"l":376.19,"n":10,"o":376.19,"t":"2026-10-14T21:20:00Z","v":218,"vw":376.19},{"c":376.0671,"h":376.0671,"l":376.0671,"n":3,"o":376.0671,"t":"2026-10-14T21:25:00Z","v":117,"vw":376.0671},{"c":376.2068,"h":376.2068,"l":376.2068,"n":4,"o":376.2068,"t":"2026-10-14T21:30:00Z","v":88,"vw":376.2068},{"c":376.084,"h":376.084,"l":376.084,"n":4,"o":376.084,"t":"2026-10-14T21:35:00Z","v":93,"vw":376.084},{"c":376.18,"h":376.19,"l":376.18,"n":13,"o":376.19,"t":"2026-10-14T21:40:00Z","v":548,"vw":376.181681},{"c":376.16,"h":376.19,"l":376.13,"n":37,"o":376.19,"t":"2026-10-14T21:45:00Z","v":1081,"vw":376.15},{"c":376.22,"h":376.22,"l":376.05,"n":37,"o":376.19,"t":"2026-10-14T21:50:00Z","v":18051,"vw":376.192806},{"c":376.16,"h":376.5,"l":376.15,"n":21,"o":376.5,"t":"2026-10-14T21:55:00Z","v":808,"vw":376.183385},{"c":376.0614,"h":376.44,"l":376.0614,"n":23,"o":376.29,"t":"2026-10-14T22:00:00Z","v":1334,"vw":376.236306},{"c":376.19,"h":376.19,"l":376.19,"n":7,"o":376.19,"t":"2026-10-14T22:05:00Z","v":185,"vw":376.19},{"c":376.3,"h":376.3,"l":376.19,"n":11,"o":376.19,"t":"2026-10-14T22:10:00Z","v":1539,"vw":376.200682},{"c":376.2854,"h":376.2854,"l":376.1,"n":17,"o":376.1,"t":"2026-10-14T22:15:00Z","v":750,"vw":376.168123},{"c":376.32,"h":376.49,"l":376.32,"n":38,"o":376.46,"t":"2026-10-14T22:20:00Z","v":2136,"vw":376.445925},{"c":376.39,"h":376.4077,"l":376.3,"n":47,"o":376.4077,"t":"2026-10-14T22:25:00Z","v":1288,"vw":376.334903},{"c":376.2901,"h":376.5,"l":376.25,"n":34,"o":376.41,"t":"2026-10-14T22:30:00Z","v":1299,"vw":376.313675},{"c":376.2817,"h":376.32,"l":376.25,"n":18,"o":376.32,"t":"2026-10-14T22:35:00Z","v":391,"vw":376.283658},{"c":376.61,"h":376.68,"l":376.36,"n":46,"o":376.36,"t":"2026-10-14T22:40:00Z","v":1210,"vw":376.555301},{"c":376.44,"h":376.54,"l":376.44,"n":8,"o":376.54,"t":"2026-10-14T22:50:00Z","v":3218,"vw":376.53375},{"c":376.3,"h":376.49,"l":376.3,"n":18,"o":376.49,"t":"2026-10-14T22:55:00Z","v":696,"vw":376.362619},{"c":376.1371,"h":376.25,"l":376.1371,"n":24,"o":376.24,"t":"2026-10-14T23:00:00Z","v":272,"vw":376.219072},{"c":375.8374,"h":375.8374,"l":375.8374,"n":24,"o":375.8374,"t":"2026-10-14T23:05:00Z","v":230,"vw":375.8374},{"c":375.95,"h":376.06,"l":375.71,"n":51,"o":375.71,"t":"2026-10-14T23:10:00Z","v":1862,"vw":375.892549},{"c":376.105,"h":376.14,"l":376.105,"n":20,"o":376.14,"t":"2026-10-14T23:15:00Z","v":499,"vw":376.120252},{"c":376.02,"h":376.1,"l":376.02,"n":10,"o":376.1,"t":"2026-10-14T23:20:00Z","v":405,"vw":376.088024},{"c":376,"h":376.11,"l":375.94,"n":18,"o":376.11,"t":"2026-10-14T23:25:00Z","v":512,"vw":376.025695},{"c":376.0327,"h":376.0327,"l":375.89,"n":25,"o":375.93,"t":"2026-10-14T23:30:00Z","v":493,"vw":375.933192},{"c":375.88,"h":375.97,"l":375.87,"n":22,"o":375.97,"t":"2026-10-14T23:35:00Z","v":894,"vw":375.905979},{"c":376.14,"h":376.14,"l":376,"n":23,"o":376,"t":"2026-10-14T23:40:00Z","v":351,"vw":376.086784},{"c":376.35,"h":376.5,"l":376.35,"n":37,"o":376.5,"t":"2026-10-14T23:45:00Z","v":645,"vw":376.448328},{"c":376.43,"h":376.54,"l":376.21,"n":41,"o":376.38,"t":"2026-10-14T23:50:00Z","v":1342,"vw":376.4353},{"c":376.79,"h":376.92,"l":376.4475,"n":57,"o":376.4475,"t":"2026-10-14T23:55:00Z","v":7751,"vw":376.760092},{"c":379.92,"h":380.15,"l":378.69,"n":1367,"o":379.84,"t":"2026-10-15T08:00:00Z","v":64087,"vw":379.440675},{"c":380.25,"h":380.285,"l":378.84,"n":81,"o":380.14,"t":"2026-10-15T08:05:00Z","v":6334,"vw":379.853694},{"c":380.65,"h":380.67,"l":380.33,"n":81,"o":380.33,"t":"2026-10-15T08:10:00Z","v":2212,"vw":380.448779},{"c":380.55,"h":380.712,"l":380.49,"n":91,"o":380.6858,"t":"2026-10-15T08:15:00Z","v":3404,"vw":380.623108},{"c":381.02,"h":381.05,"l":380.67,"n":111,"o":380.67,"t":"2026-10-15T08:20:00Z","v":5149,"vw":380.939897},{"c":380.87,"h":381.1,"l":380.76,"n":129,"o":381.05,"t":"2026-10-15T08:25:00Z","v":5533,"vw":380.949574},{"c":380.67,"h":381,"l":380.67,"n":178,"o":380.85,"t":"2026-10-15T08:30:00Z","v":9748,"vw":380.815066},{"c":380.74,"h":380.8,"l":380.63,"n":34,"o":380.64,"t":"2026-10-15T08:35:00Z","v":1587,"vw":380.727929},{"c":380.35,"h":380.54,"l":380.35,"n":21,"o":380.53,"t":"2026-10-15T08:40:00Z","v":987,"vw":380.516108},{"c":380.5,"h":380.5,"l":380.27,"n":48,"o":380.35,"t":"2026-10-15T08:45:00Z","v":1359,"vw":380.399384},{"c":380.42,"h":380.4971,"l":380.4114,"n":25,"o":380.4746,"t":"2026-10-15T08:55:00Z","v":2579,"vw":380.466966},{"c":380.82,"h":380.82,"l":380.46,"n":19,"o":380.46,"t":"2026-10-15T09:00:00Z","v":872,"vw":380.58965},{"c":380.7374,"h":380.7374,"l":380.7374,"n":4,"o":380.7374,"t":"2026-10-15T09:05:00Z","v":317,"vw":380.7374},{"c":380.93,"h":380.93,"l":380.83,"n":11,"o":380.83,"t":"2026-10-15T09:10:00Z","v":183,"vw":380.893393},{"c":380.8341,"h":381,"l":380.8,"n":44,"o":380.8,"t":"2026-10-15T09:15:00Z","v":4773,"vw":380.975199},{"c":380.94,"h":381,"l":380.92,"n":15,"o":381,"t":"2026-10-15T09:20:00Z","v":1177,"vw":380.942751},{"c":381.16,"h":381.18,"l":380.88,"n":62,"o":380.89,"t":"2026-10-15T09:25:00Z","v":1867,"vw":381.08936},{"c":381.18,"h":381.24,"l":381.02,"n":46,"o":381.08,"t":"2026-10-15T09:30:00Z","v":2990,"vw":381.156631},{"c":381,"h":381.06,"l":381,"n":9,"o":381.06,"t":"2026-10-15T09:35:00Z","v":372,"vw":381.009271},{"c":381.1,"h":381.134,"l":381.1,"n":9,"o":381.1,"t":"2026-10-15T09:40:00Z","v":262,"vw":381.119163},{"c":380.72,"h":380.95,"l":380.6,"n":44,"o":380.95,"t":"2026-10-15T09:45:00Z","v":5354,"vw":380.628363},{"c":381.04,"h":381.04,"l":380.9,"n":16,"o":380.9,"t":"2026-10-15T09:50:00Z","v":595,"vw":381.010189},{"c":381.07,"h":381.15,"l":381,"n":35,"o":381,"t":"2026-10-15T09:55:00Z","v":1684,"vw":381.125537},{"c":381,"h":381,"l":380.9,"n":10,"o":380.9,"t":"2026-10-15T10:00:00Z","v":337,"vw":380.944},{"c":381.0057,"h":381.0816,"l":381,"n":38,"o":381,"t":"2026-10-15T10:05:00Z","v":949,"vw":381.007938},{"c":380.79,"h":380.9,"l":380.74,"n":32,"o":380.9,"t":"2026-10-15T10:10:00Z","v":2516,"vw":380.784911},{"c":380.57,"h":380.8,"l":380.57,"n":25,"o":380.73,"t":"2026-10-15T10:15:00Z","v":1721,"vw":380.69306},{"c":380.73,"h":380.73,"l":380.66,"n":11,"o":380.66,"t":"2026-10-15T10:20:00Z","v":671,"vw":380.675459},{"c":380.63,"h":380.7485,"l":380.62,"n":20,"o":380.7485,"t":"2026-10-15T10:25:00Z","v":805,"vw":380.662938},{"c":380.69,"h":380.78,"l":380.69,"n":29,"o":380.7,"t":"2026-10-15T10:30:00Z","v":1014,"vw":380.722497},{"c":380.71,"h":380.79,"l":380.71,"n":50,"o":380.72,"t":"2026-10-15T10:35:00Z","v":11106,"vw":380.778907},{"c":380.61,"h":380.6465,"l":380.6,"n":7,"o":380.6465,"t":"2026-10-15T10:40:00Z","v":860,"vw":380.621391},{"c":380.6,"h":380.6883,"l":380.51,"n":35,"o":380.551,"t":"2026-10-15T10:45:00Z","v":7316,"vw":380.608922},{"c":380.62,"h":380.75,"l":380.62,"n":27,"o":380.75,"t":"2026-10-15T10:50:00Z","v":2506,"vw":380.734079},{"c":380.69,"h":380.77,"l":380.66,"n":65,"o":380.77,"t":"2026-10-15T10:55:00Z","v":3355,"vw":380.721441},{"c":381,"h":381.12,"l":380.67,"n":220,"o":380.6714,"t":"2026-10-15T11:00:00Z","v":17536,"vw":380.865087},{"c":380.88,"h":381.0412,"l":380.88,"n":35,"o":381.01,"t":"2026-10-15T11:05:00Z","v":1562,"vw":380.987856},{"c":381.12,"h":381.12,"l":380.82,"n":160,"o":380.96,"t":"2026-10-15T11:10:00Z","v":5782,"vw":380.913576},{"c":380.88,"h":380.96,"l":380.87,"n":92,"o":380.95,"t":"2026-10-15T11:15:00Z","v":6483,"vw":380.888932},{"c":380.84,"h":380.9919,"l":380.8383,"n":67,"o":380.88,"t":"2026-10-15T11:20:00Z","v":3137,"vw":380.916015},{"c":380.89,"h":381.02,"l":380.84,"n":52,"o":380.84,"t":"2026-10-15T11:25:00Z","v":2937,"vw":380.922859},{"c":380.91,"h":381.08,"l":380.84,"n":73,"o":380.9846,"t":"2026-10-15T11:30:00Z","v":3167,"vw":381.004492},{"c":380.4132,"h":381,"l":380.4132,"n":180,"o":380.89,"t":"2026-10-15T11:35:00Z","v":6876,"vw":380.903301},{"c":380.37,"h":380.55,"l":380.33,"n":76,"o":380.46,"t":"2026-10-15T11:40:00Z","v":3237,"vw":380.43367},{"c":380.32,"h":380.48,"l":380.32,"n":81,"o":380.38,"t":"2026-10-15T11:45:00Z","v":1670,"vw":380.37165},{"c":380.35,"h":380.39,"l":380.27,"n":78,"o":380.31,"t":"2026-10-15T11:50:00Z","v":2625,"vw":380.339973},{"c":379.99,"h":380.35,"l":379.99,"n":115,"o":380.35,"t":"2026-10-15T11:55:00Z","v":6159,"vw":380.02921},{"c":380.0115,"h":380.1,"l":379.82,"n":121,"o":379.84,"t":"2026-10-15T12:00:00Z","v":7379,"vw":379.991955},{"c":380.1073,"h":380.23,"l":379.85,"n":116,"o":379.85,"t":"2026-10-15T12:05:00Z","v":15326,"vw":380.002302},{"c":380.28,"h":380.31,"l":380.13,"n":61,"o":380.17,"t":"2026-10-15T12:10:00Z","v":1592,"vw":380.243736},{"c":380.3311,"h":380.45,"l":380.15,"n":250,"o":380.2,"t":"2026-10-15T12:15:00Z","v":25169,"vw":380.2266},{"c":380.45,"h":380.7,"l":380.27,"n":65,"o":380.49,"t":"2026-10-15T12:20:00Z","v":3161,"vw":380.554651},{"c":380.59,"h":380.59,"l":380.26,"n":47,"o":380.5144,"t":"2026-10-15T12:25:00Z","v":1430,"vw":380.431479},{"c":379.21,"h":380.64,"l":378.5,"n":557,"o":380.64,"t":"2026-10-15T12:30:00Z","v":57646,"vw":379.375017},{"c":380.96,"h":381.08,"l":379.35,"n":403,"o":379.35,"t":"2026-10-15T12:35:00Z","v":39816,"vw":380.202468},{"c":380.0011,"h":380.78,"l":380,"n":250,"o":380.74,"t":"2026-10-15T12:40:00Z","v":21729,"vw":380.463796},{"c":379.6,"h":379.8926,"l":379.44,"n":121,"o":379.87,"t":"2026-10-15T12:45:00Z","v":9549,"vw":379.756267},{"c":379.9276,"h":380.1,"l":379.69,"n":79,"o":379.69,"t":"2026-10-15T12:50:00Z","v":5529,"vw":379.98184},{"c":380.4723,"h":380.4723,"l":379.7002,"n":65,"o":379.7792,"t":"2026-10-15T12:55:00Z","v":3077,"vw":380.229349},{"c":379.8,"h":380.6,"l":379.8,"n":111,"o":380.33,"t":"2026-10-15T13:00:00Z","v":7198,"vw":380.258002},{"c":380.0035,"h":380.17,"l":379.8701,"n":132,"o":379.96,"t":"2026-10-15T13:05:00Z","v":11634,"vw":379.954712},{"c":380.97,"h":380.97,"l":379.97,"n":137,"o":380.07,"t":"2026-10-15T13:10:00Z","v":5332,"vw":380.677223},{"c":381.53,"h":381.98,"l":381,"n":635,"o":381,"t":"2026-10-15T13:15:00Z","v":43828,"vw":381.479931},{"c":380.77,"h":381.5,"l":380.77,"n":159,"o":381.5,"t":"2026-10-15T13:20:00Z","v":4876,"vw":380.989789},{"c":380.88,"h":381.02,"l":380.69,"n":132,"o":380.75,"t":"2026-10-15T13:25:00Z","v":7461,"vw":380.809152},{"c":380.69,"h":381.0462,"l":380.335,"n":5244,"o":380.88,"t":"2026-10-15T13:30:00Z","v":266962,"vw":380.704898},{"c":381.1,"h":381.49,"l":380.52,"n":4035,"o":380.74,"t":"2026-10-15T13:35:00Z","v":190686,"vw":381.100672},{"c":380.94,"h":381.4081,"l":380.72,"n":2729,"o":381.09,"t":"2026-10-15T13:40:00Z","v":125462,"vw":381.099691},{"c":380.85,"h":381.26,"l":380.72,"n":2778,"o":380.93,"t":"2026-10-15T13:45:00Z","v":125926,"vw":380.91508},{"c":380.66,"h":380.86,"l":380.478,"n":2117,"o":380.8,"t":"2026-10-15T13:50:00Z","v":66751,"vw":380.65822},{"c":380.69,"h":381.1,"l":380.65,"n":2059,"o":380.65,"t":"2026-10-15T13:55:00Z","v":79549,"vw":380.874977},{"c":380.43,"h":380.87,"l":380.38,"n":2497,"o":380.67,"t":"2026-10-15T14:00:00Z","v":99852,"vw":380.58723},{"c":380.37,"h":380.71,"l":380.22,"n":2386,"o":380.48,"t":"2026-10-15T14:05:00Z","v":82799,"vw":380.401095},{"c":380.115,"h":380.39,"l":379.88,"n":3096,"o":380.37,"t":"2026-10-15T14:10:00Z","v":86030,"vw":380.053677},{"c":380.25,"h":380.28,"l":379.8,"n":3125,"o":380.13,"t":"2026-10-15T14:15:00Z","v":98631,"vw":380.010267},{"c":380.76,"h":380.8,"l":380.21,"n":3249,"o":380.21,"t":"2026-10-15T14:20:00Z","v":132208,"vw":380.523901},{"c":380.93,"h":381.41,"l":380.77,"n":4309,"o":380.77,"t":"2026-10-15T14:25:00Z","v":172562,"vw":381.150473},{"c":381.11,"h":381.3,"l":380.88,"n":2527,"o":380.9,"t":"2026-10-15T14:30:00Z","v":52187,"vw":381.080385},{"c":381.56,"h":381.57,"l":381.02,"n":2608,"o":381.14,"t":"2026-10-15T14:35:00Z","v":65945,"vw":381.258493},{"c":380.92,"h":381.65,"l":380.865,"n":3262,"o":381.56,"t":"2026-10-15T14:40:00Z","v":110627,"vw":381.417231},{"c":380.73,"h":380.97,"l":380.6612,"n":2476,"o":380.92,"t":"2026-10-15T14:45:00Z","v":81502,"vw":380.778414},{"c":381.035,"h":381.35,"l":380.73,"n":2861,"o":380.73,"t":"2026-10-15T14:50:00Z","v":66959,"vw":381.078245},{"c":381.0001,"h":381.255,"l":380.945,"n":1966,"o":381.07,"t":"2026-10-15T14:55:00Z","v":86504,"vw":381.102754},{"c":380.715,"h":381.11,"l":380.5701,"n":2295,"o":381.015,"t":"2026-10-15T15:00:00Z","v":41900,"vw":380.857118},{"c":380.6799,"h":380.8999,"l":380.322,"n":2456,"o":380.81,"t":"2026-10-15T15:05:00Z","v":139783,"vw":380.607869},{"c":380.682,"h":380.87,"l":380.41,"n":2410,"o":380.68,"t":"2026-10-15T15:10:00Z","v":35567,"vw":380.629715},{"c":380.86,"h":381.0131,"l":380.64,"n":2603,"o":380.7,"t":"2026-10-15T15:15:00Z","v":82459,"vw":380.811137},{"c":380.91,"h":381.12,"l":380.7175,"n":2445,"o":380.85,"t":"2026-10-15T15:20:00Z","v":67666,"vw":380.984628},{"c":380.75,"h":380.9,"l":380.65,"n":1776,"o":380.9,"t":"2026-10-15T15:25:00Z","v":37262,"vw":380.751568},{"c":380.81,"h":380.93,"l":380.58,"n":1968,"o":380.73,"t":"2026-10-15T15:30:00Z","v":27111,"vw":380.701601},{"c":380.48,"h":380.825,"l":380.21,"n":2005,"o":380.825,"t":"2026-10-15T15:35:00Z","v":39609,"vw":380.454162},{"c":380.45,"h":380.585,"l":380.35,"n":1973,"o":380.5027,"t":"2026-10-15T15:40:00Z","v":44816,"vw":380.495123},{"c":380.24,"h":380.5301,"l":380.08,"n":1769,"o":380.46,"t":"2026-10-15T15:45:00Z","v":24869,"vw":380.228136},{"c":380.3951,"h":380.44,"l":380.2,"n":1594,"o":380.22,"t":"2026-10-15T15:50:00Z","v":20439,"vw":380.324551},{"c":380.2501,"h":380.41,"l":380.2,"n":1560,"o":380.365,"t":"2026-10-15T15:55:00Z","v":27939,"vw":380.280039},{"c":380.24,"h":380.34,"l":380.14,"n":2172,"o":380.27,"t":"2026-10-15T16:00:00Z","v":94361,"vw":380.254187},{"c":379.935,"h":380.2795,"l":379.93,"n":1746,"o":380.23,"t":"2026-10-15T16:05:00Z","v":26389,"vw":380.083559},{"c":379.81,"h":379.969,"l":379.72,"n":865,"o":379.94,"t":"2026-10-15T16:10:00Z","v":54217,"vw":379.856452},{"c":379.86,"h":380,"l":379.81,"n":832,"o":379.835,"t":"2026-10-15T16:15:00Z","v":36182,"vw":379.905008},{"c":380.02,"h":380.145,"l":379.87,"n":670,"o":379.87,"t":"2026-10-15T16:20:00Z","v":23486,"vw":380.05807},{"c":380.36,"h":380.54,"l":380,"n":864,"o":380.0093,"t":"2026-10-15T16:25:00Z","v":44382,"vw":380.265874},{"c":380.12,"h":380.44,"l":380.025,"n":1216,"o":380.38,"t":"2026-10-15T16:30:00Z","v":75625,"vw":380.176135},{"c":380.205,"h":380.41,"l":380.11,"n":693,"o":380.14,"t":"2026-10-15T16:35:00Z","v":17358,"vw":380.280623},{"c":380.14,"h":380.325,"l":380.09,"n":576,"o":380.21,"t":"2026-10-15T16:40:00Z","v":18417,"vw":380.22947},{"c":380.19,"h":380.23,"l":380.02,"n":573,"o":380.13,"t":"2026-10-15T16:45:00Z","v":21241,"vw":380.076916},{"c":380.19,"h":380.355,"l":380.125,"n":545,"o":380.1801,"t":"2026-10-15T16:50:00Z","v":13796,"vw":380.238185},{"c":380.11,"h":380.16,"l":380.03,"n":229,"o":380.14,"t":"2026-10-15T16:55:00Z","v":11888,"vw":380.086047},{"c":380.8,"h":380.9099,"l":380.7801,"n":481,"o":380.87,"t":"2026-10-15T18:10:00Z","v":33402,"vw":380.84149},{"c":380.96,"h":380.98,"l":380.78,"n":1000,"o":380.8104,"t":"2026-10-15T18:15:00Z","v":65980,"vw":380.887511},{"c":381.03,"h":381.09,"l":380.81,"n":1031,"o":380.95,"t":"2026-10-15T18:20:00Z","v":54610,"vw":380.959502},{"c":381.07,"h":381.12,"l":380.99,"n":983,"o":381.04,"t":"2026-10-15T18:25:00Z","v":61678,"vw":381.043037},{"c":381.055,"h":381.13,"l":380.95,"n":1021,"o":381.06,"t":"2026-10-15T18:30:00Z","v":68280,"vw":381.055564},{"c":380.92,"h":381.11,"l":380.92,"n":802,"o":381.055,"t":"2026-10-15T18:35:00Z","v":57774,"vw":381.016179},{"c":381.01,"h":381.08,"l":380.92,"n":1319,"o":380.92,"t":"2026-10-15T18:40:00Z","v":79285,"vw":381.005413},{"c":381.13,"h":381.14,"l":381.01,"n":1310,"o":381.03,"t":"2026-10-15T18:45:00Z","v":101457,"vw":381.072949},{"c":381.11,"h":381.155,"l":381.07,"n":2382,"o":381.13,"t":"2026-10-15T18:50:00Z","v":141989,"vw":381.119706},{"c":381.0401,"h":381.17,"l":380.98,"n":2048,"o":381.1275,"t":"2026-10-15T18:55:00Z","v":119346,"vw":381.083029},{"c":381.28,"h":381.35,"l":381.06,"n":3270,"o":381.07,"t":"2026-10-15T19:00:00Z","v":157033,"vw":381.196773},{"c":381.23,"h":381.32,"l":381.15,"n":1614,"o":381.28,"t":"2026-10-15T19:05:00Z","v":105740,"vw":381.239582},{"c":381.4,"h":381.4,"l":381.22,"n":2156,"o":381.24,"t":"2026-10-15T19:10:00Z","v":127199,"vw":381.321719},{"c":381.285,"h":381.51,"l":381.25,"n":2257,"o":381.39,"t":"2026-10-15T19:15:00Z","v":219431,"vw":381.403899},{"c":381.4,"h":381.44,"l":381.16,"n":1630,"o":381.28,"t":"2026-10-15T19:20:00Z","v":182752,"vw":381.30091},{"c":381.17,"h":381.47,"l":381.16,"n":2218,"o":381.39,"t":"2026-10-15T19:25:00Z","v":140161,"vw":381.365785},{"c":381.27,"h":381.38,"l":381.06,"n":1903,"o":381.195,"t":"2026-10-15T19:30:00Z","v":131118,"vw":381.246643},{"c":381.585,"h":381.6,"l":381.26,"n":2228,"o":381.29,"t":"2026-10-15T19:35:00Z","v":167846,"vw":381.430382},{"c":382.19,"h":382.22,"l":381.57,"n":3596,"o":381.58,"t":"2026-10-15T19:40:00Z","v":236657,"vw":381.857336},{"c":382.52,"h":382.54,"l":382.03,"n":5624,"o":382.18,"t":"2026-10-15T19:45:00Z","v":293886,"vw":382.236785},{"c":382.46,"h":382.665,"l":382.4,"n":7812,"o":382.51,"t":"2026-10-15T19:50:00Z","v":378046,"vw":382.524985},{"c":382.71,"h":382.94,"l":382.42,"n":13813,"o":382.45,"t":"2026-10-15T19:55:00Z","v":907579,"vw":382.636975},{"c":382.43,"h":382.89,"l":382.43,"n":248,"o":382.69,"t":"2026-10-15T20:00:00Z","v":446372,"vw":382.718677},{"c":382.48,"h":382.53,"l":382.3591,"n":66,"o":382.43,"t":"2026-10-15T20:05:00Z","v":3508,"vw":382.494792},{"c":382.493,"h":382.6,"l":382.4553,"n":40,"o":382.6,"t":"2026-10-15T20:10:00Z","v":1299,"vw":382.524048},{"c":382.121,"h":382.5115,"l":382.121,"n":59,"o":382.48,"t":"2026-10-15T20:15:00Z","v":11164,"vw":382.370015},{"c":382.24,"h":382.3,"l":382.221,"n":16,"o":382.221,"t":"2026-10-15T20:20:00Z","v":965,"vw":382.237397},{"c":382.24,"h":382.27,"l":382.2,"n":25,"o":382.23,"t":"2026-10-15T20:25:00Z","v":3514,"vw":382.230988},{"c":382.27,"h":382.27,"l":382.27,"n":6,"o":382.27,"t":"2026-10-15T20:30:00Z","v":303,"vw":382.27}],"history":[{"c":245.07,"h":245.86,"l":244.26,"n":47754,"o":245.16,"t":"2024-10-14T04:00:00Z","v":3922892,"vw":244.839995},{"c":245.92,"h":246.55,"l":244.53,"n":61690,"o":244.99,"t":"2024-10-15T04:00:00Z","v":5640831,"vw":245.875085},{"c":247.15,"h":248.09,"l":246.36,"n":65093,"o":247.62,"t":"2024-10-16T04:00:00Z","v":5431939,"vw":247.114455},{"c":248.63,"h":249.06,"l":247.62,"n":64251,"o":247.75,"t":"2024-10-17T04:00:00Z","v":5176170,"vw":248.518044},{"c":251.27,"h":251.37,"l":249.9,"n":77731,"o":250,"t":"2024-10-18T04:00:00Z","v":7833614,"vw":250.984015},{"c":251.22,"h":253.14,"l":250.73,"n":84586,"o":252.74,"t":"2024-10-21T04:00:00Z","v":9258590,"vw":251.826398},{"c":253.93,"h":253.94,"l":252.52,"n":67361,"o":253.06,"t":"2024-10-22T04:00:00Z","v":5756321,"vw":253.396645},{"c":250.87,"h":253.18,"l":250.2,"n":82086,"o":253.08,"t":"2024-10-23T04:00:00Z","v":8080958,"vw":251.407426},{"c":252.8,"h":253.32,"l":251.4,"n":68960,"o":253.27,"t":"2024-10-24T04:00:00Z","v":5962188,"vw":252.496157},{"c":253.32,"h":253.5499,"l":251.77,"n":59516,"o":252,"t":"2024-10-25T04:00:00Z","v":4424475,"vw":252.935074},{"c":253.33,"h":253.63,"l":252.95,"n":49481,"o":253.01,"t":"2024-10-28T04:00:00Z","v":4029110,"vw":253.2942},{"c":256.09,"h":256.29,"l":254.23,"n":80387,"o":254.49,"t":"2024-10-29T04:00:00Z","v":8875470,"vw":255.670552},{"c":257.5,"h":257.71,"l":255.9101,"n":78727,"o":256.76,"t":"2024-10-30T04:00:00Z","v":6386196,"vw":256.998989},{"c":253.51,"h":255.6,"l":252.2,"n":109309,"o":255.52,"t":"2024-10-31T04:00:00Z","v":9930827,"vw":253.58016},{"c":252.47,"h":254.86,"l":252.435,"n":75141,"o":254.33,"t":"2024-11-01T04:00:00Z","v":6473012,"vw":253.312365},{"c":252.83,"h":253.58,"l":252.27,"n":51630,"o":253.32,"t":"2024-11-04T05:00:00Z","v":4581435,"vw":252.869658},{"c":253.4,"h":253.9893,"l":252.41,"n":54058,"o":253.78,"t":"2024-11-05T05:00:00Z","v":6029884,"vw":253.219193},{"c":245.7,"h":247.35,"l":244.9506,"n":149517,"o":245.635,"t":"2024-11-06T05:00:00Z","v":14600217,"vw":245.965835},{"c":249.65,"h":250.24,"l":248.12,"n":93871,"o":248.29,"t":"2024-11-07T05:00:00Z","v":8821445,"vw":249.060139},{"c":247.96,"h":249.35,"l":247.78,"n":74362,"o":249.07,"t":"2024-11-08T05:00:00Z","v":6267916,"vw":248.20981},{"c":242.14,"h":242.73,"l":241.06,"n":132012,"o":242.73,"t":"2024-11-11T05:00:00Z","v":11653848,"vw":241.888126},{"c":240.05,"h":241.66,"l":239.39,"n":101054,"o":241.29,"t":"2024-11-12T05:00:00Z","v":10145510,"vw":240.22246},{"c":237.63,"h":241.47,"l":237.59,"n":84975,"o":241.31,"t":"2024-11-13T05:00:00Z","v":8431694,"vw":238.867263},{"c":237.01,"h":237.9886,"l":236.1326,"n":81833,"o":236.57,"t":"2024-11-14T05:00:00Z","v":8262426,"vw":237.144538},{"c":236.59,"h":237.88,"l":236.33,"n":71804,"o":237.57,"t":"2024-11-15T05:00:00Z","v":7299482,"vw":236.953273},{"c":241.09,"h":241.495,"l":240.45,"n":68968,"o":240.46,"t":"2024-11-18T05:00:00Z","v":6512986,"vw":241.010594},{"c":243.25,"h":243.31,"l":242.03,"n":65454,"o":242.75,"t":"2024-11-19T05:00:00Z","v":6579103,"vw":242.788412},{"c":244.62,"h":245.21,"l":243.51,"n":65442,"o":243.74,"t":"2024-11-20T05:00:00Z","v":6474801,"vw":244.50811},{"c":246.66,"h":246.81,"l":245.69,"n":64453,"o":246.23,"t":"2024-11-21T05:00:00Z","v":7646429,"vw":246.385539},{"c":249.84,"h":250.39,"l":247.86,"n":71880,"o":248.2,"t":"2024-11-22T05:00:00Z","v":7502963,"vw":249.529549},{"c":242.48,"h":244.3999,"l":241.48,"n":114437,"o":244.27,"t":"2024-11-25T05:00:00Z","v":10733109,"vw":242.892299},{"c":242.95,"h":243.09,"l":241.58,"n":61389,"o":242.71,"t":"2024-11-26T05:00:00Z","v":4945897,"vw":242.576271},{"c":243.49,"h":245.1835,"l":243.2,"n":65408,"o":244.85,"t":"2024-11-27T05:00:00Z","v":6930587,"vw":243.92229},{"c":245.59,"h":245.81,"l":244.73,"n":32205,"o":245.25,"t":"2024-11-29T05:00:00Z","v":2708494,"vw":245.454873},{"c":243.44,"h":244.5805,"l":243.14,"n":59797,"o":244.46,"t":"2024-12-02T05:00:00Z","v":4765001,"vw":243.830216},{"c":243.93,"h":245.18,"l":243.3,"n":44679,"o":244.96,"t":"2024-12-03T05:00:00Z","v":3557819,"vw":244.11379},{"c":244.67,"h":245.34,"l":244.365,"n":46396,"o":244.93,"t":"2024-12-04T05:00:00Z","v":4608584,"vw":244.812147},{"c":242.86,"h":244.38,"l":242.15,"n":66162,"o":244.16,"t":"2024-12-05T05:00:00Z","v":4806206,"vw":243.154157},{"c":242.95,"h":243.86,"l":242.435,"n":40491,"o":242.79,"t":"2024-12-06T05:00:00Z","v":3540698,"vw":243.293333},{"c":245.36,"h":247.11,"l":245.2595,"n":56372,"o":246.28,"t":"2024-12-09T05:00:00Z","v":4711536,"vw":246.15678},{"c":248.59,"h":248.86,"l":247.83,"n":54591,"o":247.86,"t":"2024-12-10T05:00:00Z","v":4641963,"vw":248.39435},{"c":250.96,"h":251.26,"l":248.97,"n":101401,"o":249.35,"t":"2024-12-11T05:00:00Z","v":11033776,"vw":250.635838},{"c":247.28,"h":248.24,"l":246.87,"n":88977,"o":247.81,"t":"2024-12-12T05:00:00Z","v":10149585,"vw":247.551138},{"c":244.29,"h":245.94,"l":244.27,"n":75457,"o":245.67,"t":"2024-12-13T05:00:00Z","v":6602591,"vw":245.079532},{"c":244.88,"h":245.54,"l":244.29,"n":38982,"o":245.41,"t":"2024-12-16T05:00:00Z","v":3310036,"vw":244.937422},{"c":243.94,"h":244.55,"l":243.23,"n":48533,"o":243.8,"t":"2024-12-17T05:00:00Z","v":4421339,"vw":243.907792},{"c":239.26,"h":243.7095,"l":238.82,"n":86108,"o":243.57,"t":"2024-12-18T05:00:00Z","v":8015848,"vw":241.130071},{"c":239.6,"h":240.05,"l":238.73,"n":74816,"o":239.67,"t":"2024-12-19T05:00:00Z","v":8113568,"vw":239.447255},{"c":242.1,"h":242.955,"l":241.17,"n":77354,"o":241.41,"t":"2024-12-20T05:00:00Z","v":9527805,"vw":242.265655},{"c":240.96,"h":241.67,"l":240.65,"n":66594,"o":241.6,"t":"2024-12-23T05:00:00Z","v":5835498,"vw":241.075102},{"c":241.44,"h":241.66,"l":240.82,"n":29413,"o":241.49,"t":"2024-12-24T05:00:00Z","v":2421008,"vw":241.273791},{"c":243.07,"h":243.56,"l":242.195,"n":43326,"o":242.39,"t":"2024-12-26T05:00:00Z","v":4651778,"vw":243.010217},{"c":241.4,"h":241.95,"l":241.05,"n":45773,"o":241.2,"t":"2024-12-27T05:00:00Z","v":4728440,"vw":241.460359},{"c":240.63,"h":241.08,"l":239.58,"n":40313,"o":241.08,"t":"2024-12-30T05:00:00Z","v":3522539,"vw":240.414783},{"c":242.13,"h":242.52,"l":241.05,"n":34636,"o":241.05,"t":"2024-12-31T05:00:00Z","v":2522102,"vw":242.079338},{"c":245.42,"h":245.53,"l":244.08,"n":76110,"o":244.22,"t":"2025-01-02T05:00:00Z","v":6241899,"vw":245.007875},{"c":243.49,"h":244.82,"l":243.36,"n":55879,"o":244.56,"t":"2025-01-03T05:00:00Z","v":4875546,"vw":243.843442},{"c":243.19,"h":243.79,"l":242.05,"n":46422,"o":242.33,"t":"2025-01-06T05:00:00Z","v":3758903,"vw":243.123469},{"c":244.56,"h":245.77,"l":243.81,"n":61629,"o":245.52,"t":"2025-01-07T05:00:00Z","v":5090333,"vw":244.674025},{"c":245.86,"h":246.45,"l":244.51,"n":56136,"o":245.72,"t":"2025-01-08T05:00:00Z","v":6303334,"vw":245.646246},{"c":248.21,"h":249.04,"l":247.55,"n":121280,"o":248.01,"t":"2025-01-10T05:00:00Z","v":12380131,"vw":248.383047},{"c":245.74,"h":246.79,"l":245.151,"n":69575,"o":246.34,"t":"2025-01-13T05:00:00Z","v":8448595,"vw":245.889317},{"c":247.03,"h":247.04,"l":245.52,"n":51206,"o":245.62,"t":"2025-01-14T05:00:00Z","v":4914837,"vw":246.510238},{"c":248.88,"h":248.9,"l":247.0102,"n":60757,"o":248.21,"t":"2025-01-15T05:00:00Z","v":6344973,"vw":248.169889},{"c":250.6,"h":251.39,"l":250.27,"n":82745,"o":250.56,"t":"2025-01-16T05:00:00Z","v":9235998,"vw":250.734016},{"c":249.27,"h":250.81,"l":249.15,"n":71253,"o":249.7,"t":"2025-01-17T05:00:00Z","v":8312858,"vw":250.023512},{"c":253.13,"h":253.3598,"l":251.83,"n":73903,"o":251.95,"t":"2025-01-21T05:00:00Z","v":7668119,"vw":252.732261},{"c":254.43,"h":254.68,"l":253.7801,"n":51725,"o":254.29,"t":"2025-01-22T05:00:00Z","v":5213777,"vw":254.304507},{"c":254.07,"h":254.54,"l":252.82,"n":62145,"o":253.19,"t":"2025-01-23T05:00:00Z","v":6511526,"vw":253.812733},{"c":255.65,"h":257.07,"l":255.61,"n":76173,"o":255.96,"t":"2025-01-24T05:00:00Z","v":7341337,"vw":256.145058},{"c":252.99,"h":254.26,"l":251.92,"n":74988,"o":253.86,"t":"2025-01-27T05:00:00Z","v":5799780,"vw":252.893256},{"c":255.18,"h":255.25,"l":253.891,"n":63672,"o":254.225,"t":"2025-01-28T05:00:00Z","v":5332005,"vw":254.733068},{"c":254.2,"h":254.82,"l":253.3,"n":65617,"o":254.55,"t":"2025-01-29T05:00:00Z","v":5671753,"vw":254.161469},{"c":258.05,"h":258.29,"l":256.45,"n":103194,"o":257.2,"t":"2025-01-30T05:00:00Z","v":12981164,"vw":257.663297},{"c":258.56,"h":259.99,"l":257.86,"n":92599,"o":259.08,"t":"2025-01-31T05:00:00Z","v":8965576,"vw":258.915618},{"c":259.94,"h":261.3897,"l":259.5236,"n":133535,"o":259.75,"t":"2025-02-03T05:00:00Z","v":11514887,"vw":260.24822},{"c":262.5,"h":262.54,"l":261.35,"n":79611,"o":261.83,"t":"2025-02-04T05:00:00Z","v":9847018,"vw":262.211035},{"c":264.13,"h":265.99,"l":263.89,"n":98778,"o":264.45,"t":"2025-02-05T05:00:00Z","v":12681127,"vw":264.829829},{"c":263.43,"h":263.72,"l":261.49,"n":78527,"o":263.66,"t":"2025-02-06T05:00:00Z","v":8731433,"vw":262.918618},{"c":263.9,"h":266.345,"l":263.26,"n":86983,"o":265.22,"t":"2025-02-07T05:00:00Z","v":9129699,"vw":264.710778},{"c":268.37,"h":268.66,"l":267.24,"n":99928,"o":268,"t":"2025-02-10T05:00:00Z","v":13249538,"vw":268.039218},{"c":267.39,"h":268.36,"l":266.711,"n":69813,"o":267.7,"t":"2025-02-11T05:00:00Z","v":7169450,"vw":267.60301},{"c":267.67,"h":268.43,"l":266.3451,"n":76385,"o":267.15,"t":"2025-02-12T05:00:00Z","v":9328598,"vw":267.460774},{"c":270.31,"h":270.39,"l":268.22,"n":73698,"o":268.4,"t":"2025-02-13T05:00:00Z","v":8347547,"vw":269.533112},{"c":266.29,"h":270.21,"l":265.45,"n":118651,"o":270.07,"t":"2025-02-14T05:00:00Z","v":11546721,"vw":266.903402},{"c":270.7,"h":271.0099,"l":269.6,"n":92093,"o":269.68,"t":"2025-02-18T05:00:00Z","v":8185949,"vw":270.378611},{"c":270.85,"h":271.33,"l":269.24,"n":62999,"o":270.68,"t":"2025-02-19T05:00:00Z","v":9340372,"vw":270.448772},{"c":270.99,"h":271.84,"l":270.17,"n":65095,"o":270.23,"t":"2025-02-20T05:00:00Z","v":7356900,"vw":271.064953},{"c":270.74,"h":271.51,"l":269.51,"n":85300,"o":270.795,"t":"2025-02-21T05:00:00Z","v":8917431,"vw":270.781709},{"c":272.21,"h":272.32,"l":270.375,"n":73739,"o":271.45,"t":"2025-02-24T05:00:00Z","v":5374360,"vw":271.597982},{"c":268.62,"h":271.6796,"l":266.45,"n":119564,"o":271.46,"t":"2025-02-25T05:00:00Z","v":10079777,"vw":268.550204},{"c":269.03,"h":269.08,"l":266.6612,"n":80028,"o":267.08,"t":"2025-02-26T05:00:00Z","v":7276033,"vw":268.513536},{"c":264.93,"h":266.67,"l":264.4475,"n":105544,"o":266.49,"t":"2025-02-27T05:00:00Z","v":9374626,"vw":265.335202},{"c":263.27,"h":263.4,"l":261.25,"n":110157,"o":262.555,"t":"2025-02-28T05:00:00Z","v":11504491,"vw":262.462347},{"c":266.74,"h":266.88,"l":265.07,"n":87645,"o":265.07,"t":"2025-03-03T05:00:00Z","v":7725647,"vw":266.213471},{"c":269.06,"h":269.4,"l":267.52,"n":97285,"o":269.01,"t":"2025-03-04T05:00:00Z","v":8481343,"vw":268.674194},{"c":269.62,"h":270.26,"l":267.96,"n":80556,"o":267.97,"t":"2025-03-05T05:00:00Z","v":6990354,"vw":269.288952},{"c":268.25,"h":269.51,"l":268.16,"n":62625,"o":268.25,"t":"2025-03-06T05:00:00Z","v":6136447,"vw":268.7256},{"c":268.39,"h":270.34,"l":267.64,"n":102136,"o":269.09,"t":"2025-03-07T05:00:00Z","v":10431236,"vw":268.602072},{"c":266.04,"h":268.44,"l":265.64,"n":91024,"o":267.62,"t":"2025-03-10T04:00:00Z","v":7593890,"vw":266.822796},{"c":269.16,"h":269.73,"l":268.4401,"n":87862,"o":268.47,"t":"2025-03-11T04:00:00Z","v":8436562,"vw":269.155408},{"c":270.33,"h":271.23,"l":268.36,"n":82937,"o":268.47,"t":"2025-03-12T04:00:00Z","v":7236239,"vw":270.217506},{"c":275.13,"h":275.345,"l":271.55,"n":128319,"o":271.57,"t":"2025-03-13T04:00:00Z","v":13741460,"vw":274.289494},{"c":275.24,"h":276.3,"l":274.66,"n":90505,"o":276.27,"t":"2025-03-14T04:00:00Z","v":13364965,"vw":275.416566},{"c":276.73,"h":276.79,"l":275.39,"n":73920,"o":275.54,"t":"2025-03-17T04:00:00Z","v":8583359,"vw":276.343524},{"c":279.96,"h":280.215,"l":278.97,"n":101393,"o":279.9,"t":"2025-03-18T04:00:00Z","v":9596547,"vw":279.735222},{"c":281.11,"h":281.479,"l":279.06,"n":84927,"o":279.85,"t":"2025-03-19T04:00:00Z","v":8822197,"vw":280.112905},{"c":280.75,"h":280.9,"l":279.43,"n":62431,"o":279.49,"t":"2025-03-20T04:00:00Z","v":5863288,"vw":280.240051},{"c":278.49,"h":279.46,"l":276.59,"n":91189,"o":279.46,"t":"2025-03-21T04:00:00Z","v":9359340,"vw":277.990457},{"c":277.25,"h":279.089,"l":276.86,"n":75947,"o":278.91,"t":"2025-03-24T04:00:00Z","v":7870109,"vw":277.657478},{"c":278.47,"h":279.96,"l":278.27,"n":58570,"o":278.78,"t":"2025-03-25T04:00:00Z","v":5090179,"vw":278.894143},{"c":278.24,"h":279.02,"l":277.78,"n":55120,"o":278.93,"t":"2025-03-26T04:00:00Z","v":3741843,"vw":278.309868},{"c":281.97,"h":282.065,"l":279.5868,"n":93972,"o":280.55,"t":"2025-03-27T04:00:00Z","v":8476335,"vw":281.461808},{"c":284.06,"h":284.64,"l":282.86,"n":112918,"o":283.82,"t":"2025-03-28T04:00:00Z","v":9563660,"vw":283.934745},{"c":288.14,"h":288.39,"l":285.85,"n":141538,"o":287.53,"t":"2025-03-31T04:00:00Z","v":13925100,"vw":287.513581},{"c":287.57,"h":289.13,"l":285.91,"n":137710,"o":288.54,"t":"2025-04-01T04:00:00Z","v":15923553,"vw":287.739391},{"c":288.16,"h":289.03,"l":287.36,"n":111924,"o":288.28,"t":"2025-04-02T04:00:00Z","v":11074787,"vw":288.231162},{"c":286.42,"h":289.09,"l":282.45,"n":194505,"o":282.78,"t":"2025-04-03T04:00:00Z","v":20524343,"vw":286.322415},{"c":279.72,"h":284.03,"l":278.02,"n":225480,"o":283.64,"t":"2025-04-04T04:00:00Z","v":21517158,"vw":280.151272},{"c":273.71,"h":280.14,"l":272.58,"n":203351,"o":278.855,"t":"2025-04-07T04:00:00Z","v":19806990,"vw":275.530806},{"c":275.2,"h":278.32,"l":274.24,"n":136139,"o":277.8665,"t":"2025-04-08T04:00:00Z","v":12639084,"vw":275.999761},{"c":285.38,"h":285.87,"l":281.04,"n":251652,"o":282.22,"t":"2025-04-09T04:00:00Z","v":25341669,"vw":283.768217},{"c":292.35,"h":292.86,"l":287.231,"n":186246,"o":288.805,"t":"2025-04-10T04:00:00Z","v":19837799,"vw":291.023377},{"c":297.93,"h":299.275,"l":296.81,"n":206880,"o":297.96,"t":"2025-04-11T04:00:00Z","v":21080132,"vw":298.070601},{"c":296.23,"h":296.58,"l":294.53,"n":126753,"o":295.54,"t":"2025-04-14T04:00:00Z","v":12427590,"vw":295.586661},{"c":297.78,"h":298.02,"l":296.09,"n":82744,"o":296.93,"t":"2025-04-15T04:00:00Z","v":7924134,"vw":297.25221},{"c":307.47,"h":308.0599,"l":303.8,"n":207324,"o":304.65,"t":"2025-04-16T04:00:00Z","v":20778079,"vw":306.127465},{"c":306.12,"h":307.13,"l":302.73,"n":156549,"o":306.31,"t":"2025-04-17T04:00:00Z","v":18287825,"vw":305.271863},{"c":315.59,"h":316.41,"l":313.945,"n":215275,"o":315.015,"t":"2025-04-21T04:00:00Z","v":20372259,"vw":315.304453},{"c":311.11,"h":317.63,"l":310.36,"n":313274,"o":317.49,"t":"2025-04-22T04:00:00Z","v":35242287,"vw":314.043538},{"c":303.65,"h":304.74,"l":300.59,"n":253046,"o":304.18,"t":"2025-04-23T04:00:00Z","v":25421464,"vw":302.867669},{"c":308.07,"h":308.495,"l":304.71,"n":115049,"o":306.98,"t":"2025-04-24T04:00:00Z","v":10844971,"vw":306.737393},{"c":304.73,"h":305.37,"l":301.01,"n":118452,"o":301.78,"t":"2025-04-25T04:00:00Z","v":10691590,"vw":302.857923},{"c":309.07,"h":309.11,"l":302.97,"n":108025,"o":304.15,"t":"2025-04-28T04:00:00Z","v":9375484,"vw":306.902292},{"c":306.06,"h":306.95,"l":304,"n":87656,"o":305.81,"t":"2025-04-29T04:00:00Z","v":6852106,"vw":305.640286},{"c":303.77,"h":306.065,"l":303.44,"n":97028,"o":304.605,"t":"2025-04-30T04:00:00Z","v":8331894,"vw":304.607195},{"c":297.46,"h":297.94,"l":295.32,"n":151261,"o":297.41,"t":"2025-05-01T04:00:00Z","v":14969062,"vw":296.797875},{"c":297.98,"h":300.85,"l":297.03,"n":108694,"o":300.17,"t":"2025-05-02T04:00:00Z","v":8678366,"vw":298.746769},{"c":306.88,"h":307.65,"l":304.675,"n":112805,"o":305.92,"t":"2025-05-05T04:00:00Z","v":8924009,"vw":306.0344},{"c":315.48,"h":315.62,"l":311.4,"n":123682,"o":313.12,"t":"2025-05-06T04:00:00Z","v":11445270,"vw":313.805311},{"c":310.75,"h":313.26,"l":310.08,"n":101701,"o":312.1,"t":"2025-05-07T04:00:00Z","v":7909976,"vw":311.735177},{"c":304.63,"h":310.48,"l":303.05,"n":121947,"o":309.76,"t":"2025-05-08T04:00:00Z","v":11927583,"vw":306.180294},{"c":306.84,"h":308.57,"l":306.0101,"n":75480,"o":307.79,"t":"2025-05-09T04:00:00Z","v":6913131,"vw":307.412129},{"c":298.19,"h":299.47,"l":296.82,"n":165544,"o":298.33,"t":"2025-05-12T04:00:00Z","v":14375881,"vw":298.175197},{"c":299.46,"h":300.3,"l":297.24,"n":114521,"o":299.02,"t":"2025-05-13T04:00:00Z","v":10233603,"vw":299.208157},{"c":293.16,"h":294.8,"l":291.96,"n":178337,"o":293.67,"t":"2025-05-14T04:00:00Z","v":15119096,"vw":293.287724},{"c":297.84,"h":297.9,"l":293.75,"n":159424,"o":294.1,"t":"2025-05-15T04:00:00Z","v":13497735,"vw":296.142338},{"c":294.24,"h":294.575,"l":291.78,"n":155841,"o":292.62,"t":"2025-05-16T04:00:00Z","v":14173039,"vw":293.475739},{"c":298.03,"h":298.58,"l":296.482,"n":144758,"o":297.845,"t":"2025-05-19T04:00:00Z","v":11656261,"vw":297.715292},{"c":303.58,"h":303.6825,"l":298.3,"n":160274,"o":298.35,"t":"2025-05-20T04:00:00Z","v":12850980,"vw":302.131346},{"c":305.82,"h":306.46,"l":303.67,"n":147893,"o":304.55,"t":"2025-05-21T04:00:00Z","v":12414518,"vw":305.184821},{"c":303.11,"h":305.28,"l":302.1,"n":126022,"o":305.09,"t":"2025-05-22T04:00:00Z","v":9704165,"vw":303.555224},{"c":309.75,"h":310.25,"l":307.47,"n":154370,"o":308.86,"t":"2025-05-23T04:00:00Z","v":13339473,"vw":309.337151},{"c":304.5,"h":304.875,"l":302.74,"n":130464,"o":303.81,"t":"2025-05-27T04:00:00Z","v":9578486,"vw":304.027176},{"c":303.81,"h":304.99,"l":303.06,"n":119655,"o":304.64,"t":"2025-05-28T04:00:00Z","v":8803333,"vw":304.075629},{"c":305.61,"h":306.89,"l":304.46,"n":101142,"o":305.74,"t":"2025-05-29T04:00:00Z","v":9502412,"vw":305.747124},{"c":303.6,"h":304.02,"l":301.5,"n":99747,"o":303.64,"t":"2025-05-30T04:00:00Z","v":9553260,"vw":303.010663},{"c":311.67,"h":311.72,"l":308.72,"n":171472,"o":309.21,"t":"2025-06-02T04:00:00Z","v":13593232,"vw":310.884212},{"c":308.91,"h":309.56,"l":307.15,"n":129895,"o":309.56,"t":"2025-06-03T04:00:00Z","v":9315081,"vw":308.542444},{"c":310.9,"h":311.88,"l":308.74,"n":100190,"o":309.41,"t":"2025-06-04T04:00:00Z","v":7462529,"vw":310.63242},{"c":309.33,"h":312.2,"l":307.6501,"n":140559,"o":311.24,"t":"2025-06-05T04:00:00Z","v":10856012,"vw":309.7266},{"c":305.18,"h":309.2,"l":305.1,"n":116282,"o":309.09,"t":"2025-06-06T04:00:00Z","v":7787508,"vw":306.498646},{"c":306.62,"h":307.61,"l":305.06,"n":92167,"o":305.39,"t":"2025-06-09T04:00:00Z","v":7159036,"vw":306.735085},{"c":306.71,"h":308.6,"l":305.87,"n":96159,"o":308.31,"t":"2025-06-10T04:00:00Z","v":7071702,"vw":306.772274},{"c":308.37,"h":308.615,"l":305.85,"n":118233,"o":307.5,"t":"2025-06-11T04:00:00Z","v":9248766,"vw":307.563908},{"c":312.2,"h":313.1,"l":311.15,"n":145693,"o":311.74,"t":"2025-06-12T04:00:00Z","v":11531407,"vw":312.034796},{"c":316.29,"h":317.6,"l":315.0375,"n":198497,"o":317.26,"t":"2025-06-13T04:00:00Z","v":16592949,"vw":316.309324},{"c":311.78,"h":314.87,"l":311.65,"n":157424,"o":314.8,"t":"2025-06-16T04:00:00Z","v":12848440,"vw":312.721232},{"c":311.94,"h":313,"l":310.12,"n":103767,"o":312.66,"t":"2025-06-17T04:00:00Z","v":8234115,"vw":311.869514},{"c":310.26,"h":312.98,"l":309.86,"n":102943,"o":312.89,"t":"2025-06-18T04:00:00Z","v":9370785,"vw":311.582086},{"c":310.13,"h":310.89,"l":309.25,"n":104378,"o":309.33,"t":"2025-06-20T04:00:00Z","v":8794711,"vw":310.252416},{"c":311.08,"h":312.67,"l":310.31,"n":158729,"o":310.34,"t":"2025-06-23T04:00:00Z","v":12687916,"vw":311.590715},{"c":306.19,"h":306.34,"l":303.54,"n":169490,"o":305.07,"t":"2025-06-24T04:00:00Z","v":12035177,"vw":305.056987},{"c":307.12,"h":307.36,"l":305.12,"n":89751,"o":305.31,"t":"2025-06-25T04:00:00Z","v":6733155,"vw":306.436264},{"c":306.78,"h":307.28,"l":304.855,"n":95617,"o":305.77,"t":"2025-06-26T04:00:00Z","v":6787517,"vw":306.265026},{"c":301.22,"h":302.36,"l":299.89,"n":175633,"o":300.03,"t":"2025-06-27T04:00:00Z","v":13301308,"vw":301.255712},{"c":304.83,"h":304.92,"l":301.95,"n":110122,"o":302.385,"t":"2025-06-30T04:00:00Z","v":8192086,"vw":303.57548},{"c":307.55,"h":309,"l":307.36,"n":122053,"o":308.555,"t":"2025-07-01T04:00:00Z","v":9335647,"vw":307.915327},{"c":309.25,"h":309.395,"l":306.96,"n":96791,"o":308.035,"t":"2025-07-02T04:00:00Z","v":8316377,"vw":308.258637},{"c":307.14,"h":307.57,"l":306.15,"n":67479,"o":307.05,"t":"2025-07-03T04:00:00Z","v":5275838,"vw":306.825432},{"c":307.37,"h":307.705,"l":304.53,"n":106514,"o":305.07,"t":"2025-07-07T04:00:00Z","v":7351641,"vw":306.462859},{"c":304.16,"h":306.445,"l":302.77,"n":143800,"o":306.3,"t":"2025-07-08T04:00:00Z","v":11840545,"vw":304.300372},{"c":305.52,"h":305.54,"l":303.23,"n":109895,"o":303.58,"t":"2025-07-09T04:00:00Z","v":10644077,"vw":304.908206},{"c":306.2,"h":306.51,"l":304.82,"n":84498,"o":306.11,"t":"2025-07-10T04:00:00Z","v":7059561,"vw":305.713041},{"c":309.14,"h":310.28,"l":308.5153,"n":112903,"o":308.855,"t":"2025-07-11T04:00:00Z","v":9187302,"vw":309.234667},{"c":308.01,"h":309.38,"l":307.73,"n":85875,"o":309.07,"t":"2025-07-14T04:00:00Z","v":5772879,"vw":308.44254},{"c":306.73,"h":308.74,"l":305.79,"n":104248,"o":307.73,"t":"2025-07-15T04:00:00Z","v":8149008,"vw":307.011087},{"c":308.26,"h":311.09,"l":305.73,"n":201177,"o":307.11,"t":"2025-07-16T04:00:00Z","v":17677549,"vw":308.604522},{"c":307.59,"h":307.665,"l":305.12,"n":82811,"o":305.5,"t":"2025-07-17T04:00:00Z","v":6642258,"vw":306.750577},{"c":308.39,"h":309.37,"l":308.32,"n":74304,"o":309.24,"t":"2025-07-18T04:00:00Z","v":5574281,"vw":308.822608},{"c":313.13,"h":313.31,"l":311.61,"n":118644,"o":311.88,"t":"2025-07-21T04:00:00Z","v":10995756,"vw":312.766266},{"c":316.1,"h":316.24,"l":313.62,"n":143829,"o":314.48,"t":"2025-07-22T04:00:00Z","v":13691849,"vw":315.503763},{"c":312.18,"h":314.96,"l":311.42,"n":124276,"o":314,"t":"2025-07-23T04:00:00Z","v":10552520,"vw":312.949923},{"c":310.27,"h":310.99,"l":309.06,"n":102512,"o":309.29,"t":"2025-07-24T04:00:00Z","v":7698763,"vw":310.317288},{"c":307.4,"h":308.31,"l":306.2,"n":126059,"o":307.82,"t":"2025-07-25T04:00:00Z","v":9376386,"vw":307.201739},{"c":305.41,"h":306.58,"l":304.05,"n":123475,"o":306.44,"t":"2025-07-28T04:00:00Z","v":9275440,"vw":305.177011},{"c":306.25,"h":307.03,"l":304.985,"n":77558,"o":305.8,"t":"2025-07-29T04:00:00Z","v":5741114,"vw":306.090384},{"c":300.96,"h":304.65,"l":300.955,"n":149632,"o":304.42,"t":"2025-07-30T04:00:00Z","v":13459295,"vw":302.889947},{"c":302.96,"h":304.61,"l":302.86,"n":108803,"o":304.59,"t":"2025-07-31T04:00:00Z","v":8980956,"vw":303.514184},{"c":309.11,"h":309.55,"l":307.45,"n":139437,"o":308.61,"t":"2025-08-01T04:00:00Z","v":12843364,"vw":308.495924},{"c":310.91,"h":311.74,"l":310.37,"n":92130,"o":310.8,"t":"2025-08-04T04:00:00Z","v":7639030,"vw":310.88022},{"c":311.16,"h":312.24,"l":310.22,"n":87776,"o":310.37,"t":"2025-08-05T04:00:00Z","v":6997693,"vw":311.344928},{"c":310.5,"h":311.24,"l":309.84,"n":82639,"o":310.32,"t":"2025-08-06T04:00:00Z","v":7418158,"vw":310.55518},{"c":313.12,"h":313.135,"l":310.7,"n":122329,"o":311.72,"t":"2025-08-07T04:00:00Z","v":10891459,"vw":312.1719},{"c":313.05,"h":313.53,"l":311,"n":218817,"o":312.35,"t":"2025-08-08T04:00:00Z","v":19886802,"vw":312.501918},{"c":308.55,"h":309.66,"l":307.63,"n":126112,"o":308.62,"t":"2025-08-11T04:00:00Z","v":10326704,"vw":308.632382},{"c":308.27,"h":309.305,"l":306.71,"n":116278,"o":308.22,"t":"2025-08-12T04:00:00Z","v":9701725,"vw":308.130041},{"c":309.21,"h":310.39,"l":308.45,"n":59199,"o":309.1,"t":"2025-08-13T04:00:00Z","v":4718586,"vw":309.297492},{"c":307.25,"h":308.34,"l":306.52,"n":69690,"o":307.925,"t":"2025-08-14T04:00:00Z","v":5817726,"vw":307.367429},{"c":307.43,"h":308,"l":306.87,"n":66339,"o":307.34,"t":"2025-08-15T04:00:00Z","v":5990110,"vw":307.421466},{"c":306.95,"h":307.89,"l":306.625,"n":62988,"o":307.79,"t":"2025-08-18T04:00:00Z","v":6150140,"vw":307.089788},{"c":305.27,"h":307.4788,"l":305.19,"n":65488,"o":306.76,"t":"2025-08-19T04:00:00Z","v":5029939,"vw":305.823181},{"c":308.36,"h":308.47,"l":307.4,"n":73652,"o":307.54,"t":"2025-08-20T04:00:00Z","v":6515411,"vw":307.987072},{"c":307.29,"h":308.15,"l":307.0314,"n":64033,"o":307.86,"t":"2025-08-21T04:00:00Z","v":4808975,"vw":307.553759},{"c":310.58,"h":311.025,"l":306.43,"n":99396,"o":306.52,"t":"2025-08-22T04:00:00Z","v":8526492,"vw":309.962173},{"c":309.83,"h":310.84,"l":309.67,"n":60015,"o":309.67,"t":"2025-08-25T04:00:00Z","v":4044429,"vw":310.281759},{"c":312.08,"h":312.21,"l":310.305,"n":87930,"o":310.62,"t":"2025-08-26T04:00:00Z","v":11698460,"vw":311.546148},{"c":312.71,"h":312.91,"l":310.77,"n":62999,"o":311.39,"t":"2025-08-27T04:00:00Z","v":4320071,"vw":312.172683},{"c":315.03,"h":315.08,"l":313.07,"n":106330,"o":313.32,"t":"2025-08-28T04:00:00Z","v":9610202,"vw":314.444352},{"c":318.07,"h":318.09,"l":314.64,"n":182447,"o":314.72,"t":"2025-08-29T04:00:00Z","v":15639402,"vw":317.007932},{"c":325.59,"h":325.92,"l":320.24,"n":259017,"o":320.82,"t":"2025-09-02T04:00:00Z","v":21247534,"vw":323.510165},{"c":328.14,"h":329.45,"l":326.7301,"n":206180,"o":327.76,"t":"2025-09-03T04:00:00Z","v":16062221,"vw":328.207844},{"c":326.69,"h":327.56,"l":325.35,"n":141302,"o":327.03,"t":"2025-09-04T04:00:00Z","v":11703127,"vw":326.441956},{"c":331.05,"h":331.44,"l":328.93,"n":204092,"o":329.53,"t":"2025-09-05T04:00:00Z","v":16061073,"vw":330.592036},{"c":334.82,"h":335.67,"l":333.23,"n":223006,"o":333.66,"t":"2025-09-08T04:00:00Z","v":18617325,"vw":334.657096},{"c":334.06,"h":338.31,"l":333.85,"n":252460,"o":337.03,"t":"2025-09-09T04:00:00Z","v":21641935,"vw":335.655017},{"c":335.26,"h":336.5,"l":326.19,"n":129696,"o":335.73,"t":"2025-09-10T04:00:00Z","v":11945670,"vw":335.509644},{"c":334.76,"h":335.1619,"l":332.97,"n":119238,"o":333.37,"t":"2025-09-11T04:00:00Z","v":9080293,"vw":334.364088},{"c":335.42,"h":336.39,"l":335.23,"n":101578,"o":335.88,"t":"2025-09-12T04:00:00Z","v":9619709,"vw":335.781351},{"c":338.91,"h":339.28,"l":336.23,"n":142912,"o":336.31,"t":"2025-09-15T04:00:00Z","v":10569881,"vw":338.140796},{"c":339.59,"h":340.88,"l":338.62,"n":166370,"o":340.09,"t":"2025-09-16T04:00:00Z","v":12161527,"vw":339.680023},{"c":336.97,"h":341.24,"l":335.52,"n":270735,"o":338.53,"t":"2025-09-17T04:00:00Z","v":16535307,"vw":337.87859},{"c":335.62,"h":336.32,"l":333.81,"n":202671,"o":336.22,"t":"2025-09-18T04:00:00Z","v":14913267,"vw":335.091718},{"c":339.18,"h":339.23,"l":336.3119,"n":159028,"o":336.51,"t":"2025-09-19T04:00:00Z","v":14982567,"vw":338.043352},{"c":345.05,"h":345.07,"l":341.84,"n":187289,"o":342.75,"t":"2025-09-22T04:00:00Z","v":12386419,"vw":343.797139},{"c":346.46,"h":348.75,"l":345.32,"n":246266,"o":348.23,"t":"2025-09-23T04:00:00Z","v":18383982,"vw":347.108695},{"c":343.32,"h":346.8299,"l":342.14,"n":187748,"o":346.7,"t":"2025-09-24T04:00:00Z","v":12709068,"vw":344.305255},{"c":344.75,"h":345.83,"l":342.47,"n":200975,"o":344.39,"t":"2025-09-25T04:00:00Z","v":12639583,"vw":344.080362},{"c":346.74,"h":348.25,"l":345.314,"n":181979,"o":345.83,"t":"2025-09-26T04:00:00Z","v":11698212,"vw":347.277998},{"c":352.46,"h":352.8305,"l":351.28,"n":228129,"o":351.79,"t":"2025-09-29T04:00:00Z","v":15719623,"vw":352.219311},{"c":355.47,"h":355.57,"l":350.865,"n":219594,"o":351.13,"t":"2025-09-30T04:00:00Z","v":13312353,"vw":353.893215},{"c":356.03,"h":356.9722,"l":354.79,"n":225094,"o":356.17,"t":"2025-10-01T04:00:00Z","v":15573610,"vw":355.977872},{"c":354.79,"h":358.67,"l":351.4,"n":270284,"o":358.26,"t":"2025-10-02T04:00:00Z","v":16162050,"vw":354.23634},{"c":357.64,"h":358.14,"l":355.8,"n":242422,"o":357.12,"t":"2025-10-03T04:00:00Z","v":14463960,"vw":357.33883},{"c":364.38,"h":365.3,"l":361.37,"n":297617,"o":362.16,"t":"2025-10-06T04:00:00Z","v":17093657,"vw":363.761977},{"c":366.26,"h":367.27,"l":364.55,"n":282861,"o":366.508,"t":"2025-10-07T04:00:00Z","v":16836765,"vw":366.05229},{"c":372.3,"h":373.57,"l":370.5,"n":408822,"o":371.65,"t":"2025-10-08T04:00:00Z","v":28052276,"vw":372.121954},{"c":365.43,"h":373.22,"l":362.83,"n":520322,"o":373.135,"t":"2025-10-09T04:00:00Z","v":33674823,"vw":367.195116},{"c":369.12,"h":370.31,"l":365.44,"n":394259,"o":367.54,"t":"2025-10-10T04:00:00Z","v":24192782,"vw":368.01405},{"c":378.09,"h":378.86,"l":375.5797,"n":303499,"o":376.5,"t":"2025-10-13T04:00:00Z","v":18514421,"vw":377.346727},{"c":380.79,"h":382.38,"l":377.9,"n":284180,"o":378.21,"t":"2025-10-14T04:00:00Z","v":18409632,"vw":380.626537},{"c":387.39,"h":387.755,"l":384.59,"n":310822,"o":385.93,"t":"2025-10-15T04:00:00Z","v":20598324,"vw":386.369136},{"c":396.45,"h":396.87,"l":390.4,"n":486409,"o":391.15,"t":"2025-10-16T04:00:00Z","v":33621444,"vw":393.619978},{"c":388.99,"h":397.28,"l":385.22,"n":760695,"o":397.14,"t":"2025-10-17T04:00:00Z","v":62024965,"vw":390.094324},{"c":403.15,"h":403.3,"l":394.2,"n":472288,"o":397.45,"t":"2025-10-20T04:00:00Z","v":34523022,"vw":399.514297},{"c":377.24,"h":388.89,"l":375.65,"n":764918,"o":386.54,"t":"2025-10-21T04:00:00Z","v":54101049,"vw":380.808479},{"c":377.28,"h":378.47,"l":368.93,"n":421504,"o":372.75,"t":"2025-10-22T04:00:00Z","v":30524126,"vw":373.512075},{"c":378.79,"h":382.25,"l":378.65,"n":221826,"o":381.46,"t":"2025-10-23T04:00:00Z","v":13695495,"vw":380.775782},{"c":377.52,"h":380.77,"l":376.81,"n":201036,"o":378.51,"t":"2025-10-24T04:00:00Z","v":13263803,"vw":378.752387},{"c":367.01,"h":371.59,"l":365.34,"n":400860,"o":371.13,"t":"2025-10-27T04:00:00Z","v":23650459,"vw":367.91201},{"c":364.38,"h":365.3,"l":360.12,"n":284705,"o":361.81,"t":"2025-10-28T04:00:00Z","v":19257592,"vw":363.308694},{"c":363,"h":370.08,"l":361.3601,"n":290938,"o":369.65,"t":"2025-10-29T04:00:00Z","v":18891849,"vw":366.151722},{"c":370.13,"h":370.36,"l":364.5,"n":231373,"o":365.09,"t":"2025-10-30T04:00:00Z","v":14812754,"vw":368.491951},{"c":368.12,"h":370.6625,"l":365.5,"n":192769,"o":370.47,"t":"2025-10-31T04:00:00Z","v":11077900,"vw":368.366837},{"c":368.78,"h":370.84,"l":367.54,"n":187839,"o":368.91,"t":"2025-11-03T05:00:00Z","v":7254265,"vw":368.943638},{"c":362.32,"h":365.74,"l":361.39,"n":232050,"o":363.48,"t":"2025-11-04T05:00:00Z","v":11540059,"vw":363.10567},{"c":366.51,"h":367.1,"l":364.65,"n":174224,"o":366.39,"t":"2025-11-05T05:00:00Z","v":8357300,"vw":366.29014},{"c":366.07,"h":368.18,"l":364.7,"n":159957,"o":367.16,"t":"2025-11-06T05:00:00Z","v":6891096,"vw":366.503507},{"c":368.31,"h":370.42,"l":366.42,"n":212762,"o":367.94,"t":"2025-11-07T05:00:00Z","v":11060358,"vw":368.057308},{"c":378.38,"h":378.66,"l":374.7814,"n":263750,"o":375.93,"t":"2025-11-10T05:00:00Z","v":13456212,"vw":377.039631},{"c":379.87,"h":380.4,"l":376.87,"n":180351,"o":379.98,"t":"2025-11-11T05:00:00Z","v":10753182,"vw":379.014576},{"c":385.99,"h":387.46,"l":379.44,"n":273746,"o":380.07,"t":"2025-11-12T05:00:00Z","v":16203718,"vw":385.097282},{"c":382.87,"h":388.18,"l":381.21,"n":279499,"o":387.29,"t":"2025-11-13T05:00:00Z","v":15867869,"vw":384.757318},{"c":375.96,"h":378.2,"l":370.89,"n":264784,"o":372.87,"t":"2025-11-14T05:00:00Z","v":15198027,"vw":375.662792},{"c":371.65,"h":375.4553,"l":368.52,"n":246697,"o":374.035,"t":"2025-11-17T05:00:00Z","v":13295248,"vw":372.293085},{"c":374.35,"h":375.54,"l":371.62,"n":165790,"o":374.832,"t":"2025-11-18T05:00:00Z","v":7818783,"vw":374.016038},{"c":374.96,"h":380.17,"l":373.03,"n":182267,"o":377.775,"t":"2025-11-19T05:00:00Z","v":10980420,"vw":376.163354},{"c":374.85,"h":377.6925,"l":371.8514,"n":187675,"o":375.29,"t":"2025-11-20T05:00:00Z","v":10506548,"vw":374.570609},{"c":374.27,"h":377.23,"l":372.94,"n":186282,"o":374.025,"t":"2025-11-21T05:00:00Z","v":13194563,"vw":374.621325},{"c":380.2,"h":380.28,"l":374.19,"n":192742,"o":374.88,"t":"2025-11-24T05:00:00Z","v":10085318,"vw":377.815383},{"c":380.08,"h":382.52,"l":378.06,"n":182130,"o":380.255,"t":"2025-11-25T05:00:00Z","v":10462806,"vw":380.315798},{"c":383.12,"h":383.775,"l":380.46,"n":173483,"o":381.055,"t":"2025-11-26T05:00:00Z","v":9184071,"vw":382.750169},{"c":387.88,"h":388,"l":384.99,"n":145065,"o":385.98,"t":"2025-11-28T05:00:00Z","v":7175407,"vw":386.915716},{"c":389.75,"h":390.7001,"l":388.0605,"n":226099,"o":390.61,"t":"2025-12-01T05:00:00Z","v":11177072,"vw":389.531715},{"c":387.24,"h":388.98,"l":382.9103,"n":167130,"o":388.87,"t":"2025-12-02T05:00:00Z","v":8103923,"vw":385.939113},{"c":386.88,"h":390.1293,"l":385.83,"n":154904,"o":388.46,"t":"2025-12-03T05:00:00Z","v":7886793,"vw":387.513387},{"c":387.13,"h":388,"l":385.4,"n":130257,"o":386.92,"t":"2025-12-04T05:00:00Z","v":6754434,"vw":386.846715},{"c":386.44,"h":391.735,"l":386.175,"n":181022,"o":389.12,"t":"2025-12-05T05:00:00Z","v":9449808,"vw":388.277525},{"c":385.42,"h":387.2418,"l":384.01,"n":150513,"o":387.02,"t":"2025-12-08T05:00:00Z","v":6822119,"vw":385.477119},{"c":387.4,"h":388.21,"l":385.27,"n":131615,"o":385.62,"t":"2025-12-09T05:00:00Z","v":6358694,"vw":386.972345},{"c":389.05,"h":389.76,"l":384.5,"n":172636,"o":385.95,"t":"2025-12-10T05:00:00Z","v":9120475,"vw":387.142042},{"c":393.24,"h":394.09,"l":388.5,"n":204039,"o":389.02,"t":"2025-12-11T05:00:00Z","v":11240629,"vw":391.953478},{"c":395.44,"h":400.39,"l":391.47,"n":282034,"o":399.155,"t":"2025-12-12T05:00:00Z","v":16792059,"vw":395.983315},{"c":395.8,"h":398.71,"l":394.0738,"n":198054,"o":397.76,"t":"2025-12-15T05:00:00Z","v":11345031,"vw":396.299794},{"c":395.89,"h":398.71,"l":394.59,"n":162851,"o":397.75,"t":"2025-12-16T05:00:00Z","v":9201557,"vw":396.63045},{"c":399.29,"h":399.98,"l":397.25,"n":184132,"o":398.08,"t":"2025-12-17T05:00:00Z","v":10456889,"vw":398.855194},{"c":398.57,"h":402.21,"l":396.05,"n":202316,"o":398.28,"t":"2025-12-18T05:00:00Z","v":11837551,"vw":399.012146},{"c":399.02,"h":400.63,"l":397.17,"n":179120,"o":397.92,"t":"2025-12-19T05:00:00Z","v":9894767,"vw":399.398096},{"c":408.23,"h":408.52,"l":405.72,"n":249977,"o":406.98,"t":"2025-12-22T05:00:00Z","v":14202068,"vw":407.424309},{"c":413.64,"h":413.76,"l":407.1,"n":237182,"o":410.3,"t":"2025-12-23T05:00:00Z","v":13193258,"vw":411.035041},{"c":411.93,"h":412.63,"l":408.83,"n":155784,"o":412.25,"t":"2025-12-24T05:00:00Z","v":6718437,"vw":410.955354},{"c":416.74,"h":418.45,"l":414.75,"n":237036,"o":416.48,"t":"2025-12-26T05:00:00Z","v":10476234,"vw":416.599837},{"c":398.6,"h":403.76,"l":395.33,"n":402598,"o":403.66,"t":"2025-12-29T05:00:00Z","v":20679239,"vw":399.052607},{"c":398.89,"h":403.8,"l":398.56,"n":256414,"o":403.6,"t":"2025-12-30T05:00:00Z","v":10179028,"vw":400.888748},{"c":396.31,"h":400.13,"l":395.59,"n":218294,"o":398.6,"t":"2025-12-31T05:00:00Z","v":10194738,"vw":397.369249},{"c":398.28,"h":401.82,"l":396.25,"n":231057,"o":401.62,"t":"2026-01-02T05:00:00Z","v":10372572,"vw":398.632688},{"c":408.76,"h":409.72,"l":406.15,"n":304447,"o":406.39,"t":"2026-01-05T05:00:00Z","v":13382814,"vw":408.409614},{"c":413.18,"h":413.48,"l":410.31,"n":272116,"o":410.67,"t":"2026-01-06T05:00:00Z","v":11640912,"vw":412.270437},{"c":409.23,"h":410.81,"l":406.65,"n":228834,"o":408.63,"t":"2026-01-07T05:00:00Z","v":10589452,"vw":409.135013},{"c":411.49,"h":411.64,"l":406.4,"n":200003,"o":406.965,"t":"2026-01-08T05:00:00Z","v":8705926,"vw":409.531437},{"c":414.47,"h":415.29,"l":411.8,"n":258120,"o":413.215,"t":"2026-01-09T05:00:00Z","v":14011238,"vw":413.766325},{"c":422.23,"h":425.74,"l":421.52,"n":415436,"o":421.52,"t":"2026-01-12T05:00:00Z","v":20904133,"vw":423.726599},{"c":421.63,"h":426.12,"l":420.07,"n":345759,"o":424.59,"t":"2026-01-13T05:00:00Z","v":16681219,"vw":423.100543},{"c":425.94,"h":426.86,"l":422.8398,"n":372649,"o":426.03,"t":"2026-01-14T05:00:00Z","v":18305538,"vw":425.0186},{"c":423.33,"h":425.06,"l":422.79,"n":298116,"o":423.02,"t":"2026-01-15T05:00:00Z","v":14253249,"vw":423.813511},{"c":421.29,"h":424.8,"l":417.04,"n":365550,"o":422.8,"t":"2026-01-16T05:00:00Z","v":20951571,"vw":421.287526},{"c":437.23,"h":438.1399,"l":434.1,"n":419070,"o":436.69,"t":"2026-01-20T05:00:00Z","v":21308137,"vw":436.173683},{"c":443.6,"h":447.9999,"l":437.11,"n":583758,"o":446.87,"t":"2026-01-21T05:00:00Z","v":38830228,"vw":443.427753},{"c":451.79,"h":452.9841,"l":443.56,"n":357650,"o":443.84,"t":"2026-01-22T05:00:00Z","v":19251185,"vw":449.143858},{"c":458,"h":458.75,"l":453.45,"n":411457,"o":454.11,"t":"2026-01-23T05:00:00Z","v":21531873,"vw":456.885758},{"c":464.7,"h":469.28,"l":460.36,"n":617373,"o":466.78,"t":"2026-01-26T05:00:00Z","v":34155974,"vw":466.128325},{"c":476.1,"h":476.49,"l":463.95,"n":452489,"o":465.07,"t":"2026-01-27T05:00:00Z","v":28386220,"vw":469.792628},{"c":494.56,"h":495.88,"l":481.2501,"n":649979,"o":483.39,"t":"2026-01-28T05:00:00Z","v":44154580,"vw":487.956266},{"c":495.9,"h":509.7,"l":468.51,"n":935381,"o":509.51,"t":"2026-01-29T05:00:00Z","v":69970856,"vw":489.077734},{"c":444.95,"h":470.06,"l":430.8,"n":1027436,"o":466.245,"t":"2026-01-30T05:00:00Z","v":86593519,"vw":451.646869},{"c":427.13,"h":440.78,"l":422.55,"n":685740,"o":434.01,"t":"2026-02-02T05:00:00Z","v":41626234,"vw":430.506574},{"c":454.29,"h":459,"l":448.31,"n":447309,"o":452.63,"t":"2026-02-03T05:00:00Z","v":28703465,"vw":453.320852},{"c":453.97,"h":463.1,"l":445.71,"n":340365,"o":462.47,"t":"2026-02-04T05:00:00Z","v":24427923,"vw":453.622552},{"c":441.88,"h":450.9,"l":440.35,"n":279813,"o":444.29,"t":"2026-02-05T05:00:00Z","v":17718069,"vw":444.849925},{"c":455.46,"h":456.93,"l":450.03,"n":226388,"o":450.73,"t":"2026-02-06T05:00:00Z","v":12663907,"vw":454.714908},{"c":467.03,"h":467.56,"l":460.85,"n":259643,"o":461.39,"t":"2026-02-09T05:00:00Z","v":12330874,"vw":465.01685},{"c":462.4,"h":466.75,"l":459.52,"n":181932,"o":465.96,"t":"2026-02-10T05:00:00Z","v":7861589,"vw":462.336789},{"c":467.63,"h":468.61,"l":462.82,"n":210301,"o":466,"t":"2026-02-11T05:00:00Z","v":11215495,"vw":466.228619},{"c":451.39,"h":466.3799,"l":448.06,"n":330890,"o":464.9,"t":"2026-02-12T05:00:00Z","v":20488829,"vw":455.686069},{"c":462.62,"h":463.8399,"l":456.25,"n":206277,"o":459.73,"t":"2026-02-13T05:00:00Z","v":12359348,"vw":460.974248},{"c":448.2,"h":451.37,"l":445.53,"n":261535,"o":450.26,"t":"2026-02-17T05:00:00Z","v":10976087,"vw":448.14754},{"c":458.28,"h":460.51,"l":455.324,"n":217925,"o":455.81,"t":"2026-02-18T05:00:00Z","v":10226301,"vw":458.636784},{"c":459.56,"h":461.505,"l":456.03,"n":184693,"o":457.34,"t":"2026-02-19T05:00:00Z","v":8411438,"vw":459.166015},{"c":468.62,"h":468.62,"l":458.34,"n":280039,"o":463.25,"t":"2026-02-20T05:00:00Z","v":14316250,"vw":465.128556},{"c":481.28,"h":481.46,"l":474.61,"n":367057,"o":474.65,"t":"2026-02-23T05:00:00Z","v":17506235,"vw":478.624715},{"c":474.61,"h":475.44,"l":469.55,"n":269906,"o":470.085,"t":"2026-02-24T05:00:00Z","v":14201051,"vw":473.065884},{"c":473.42,"h":479.53,"l":472.9,"n":259996,"o":475.74,"t":"2026-02-25T05:00:00Z","v":13007171,"vw":476.972927},{"c":477.48,"h":477.83,"l":442.04,"n":221239,"o":474.95,"t":"2026-02-26T05:00:00Z","v":12428296,"vw":475.850516},{"c":483.75,"h":483.9,"l":479.11,"n":294672,"o":480.75,"t":"2026-02-27T05:00:00Z","v":16849687,"vw":481.616883},{"c":490,"h":492.15,"l":483.28,"n":378423,"o":490.095,"t":"2026-03-02T05:00:00Z","v":19999890,"vw":488.763927},{"c":468.14,"h":473.2,"l":458.93,"n":452243,"o":472.83,"t":"2026-03-03T05:00:00Z","v":22646898,"vw":467.276483},{"c":471.8,"h":476.415,"l":469.39,"n":233588,"o":474.82,"t":"2026-03-04T05:00:00Z","v":10041506,"vw":472.646205},{"c":466.13,"h":470.67,"l":463.91,"n":247247,"o":470.45,"t":"2026-03-05T05:00:00Z","v":11730734,"vw":466.731044},{"c":473.51,"h":475.46,"l":467.07,"n":234476,"o":469.04,"t":"2026-03-06T05:00:00Z","v":10541027,"vw":472.482253},{"c":472.53,"h":472.68,"l":464.79,"n":245200,"o":468.09,"t":"2026-03-09T04:00:00Z","v":8893638,"vw":468.710982},{"c":477.86,"h":481.31,"l":474.21,"n":220188,"o":479.74,"t":"2026-03-10T04:00:00Z","v":9671905,"vw":478.698756},{"c":476.24,"h":477.45,"l":473.13,"n":189200,"o":476.13,"t":"2026-03-11T04:00:00Z","v":7575117,"vw":475.509673},{"c":466.88,"h":475.02,"l":466.6,"n":278996,"o":475.02,"t":"2026-03-12T04:00:00Z","v":11953170,"vw":470.059111},{"c":460.84,"h":470.102,"l":460.22,"n":309628,"o":469.31,"t":"2026-03-13T04:00:00Z","v":11795891,"vw":464.01497},{"c":460.43,"h":462.8,"l":456.905,"n":283751,"o":461.265,"t":"2026-03-16T04:00:00Z","v":9026825,"vw":459.974715},{"c":459.27,"h":462.21,"l":456.87,"n":236711,"o":460.51,"t":"2026-03-17T04:00:00Z","v":7660666,"vw":459.903348},{"c":444.74,"h":450.06,"l":444.39,"n":415259,"o":446.66,"t":"2026-03-18T04:00:00Z","v":18432803,"vw":447.159431},{"c":426.41,"h":428.2677,"l":416.8,"n":646703,"o":420.36,"t":"2026-03-19T04:00:00Z","v":30266999,"vw":422.991441},{"c":413.38,"h":428.59,"l":411.23,"n":591549,"o":428.09,"t":"2026-03-20T04:00:00Z","v":27263126,"vw":418.39105},{"c":404.04,"h":414.54,"l":399.6401,"n":801028,"o":405.12,"t":"2026-03-23T04:00:00Z","v":36864888,"vw":406.43549},{"c":404.13,"h":407.29,"l":399.2,"n":420884,"o":400.24,"t":"2026-03-24T04:00:00Z","v":17530099,"vw":403.930372},{"c":416.29,"h":420.66,"l":412.25,"n":356084,"o":419.705,"t":"2026-03-25T04:00:00Z","v":15764288,"vw":417.731632},{"c":400.64,"h":411.37,"l":400.26,"n":427641,"o":408.53,"t":"2026-03-26T04:00:00Z","v":15808760,"vw":404.985176},{"c":414.7,"h":418.4,"l":405.41,"n":380994,"o":406.2,"t":"2026-03-27T04:00:00Z","v":16631956,"vw":413.146051},{"c":414.58,"h":420.1,"l":412.66,"n":336211,"o":419.54,"t":"2026-03-30T04:00:00Z","v":13233556,"vw":415.846223},{"c":430.29,"h":430.57,"l":419.59,"n":350767,"o":420.075,"t":"2026-03-31T04:00:00Z","v":14588966,"vw":426.229255},{"c":437.82,"h":440.19,"l":433.76,"n":332753,"o":435,"t":"2026-04-01T04:00:00Z","v":14185708,"vw":437.350831},{"c":429.41,"h":431.67,"l":421.17,"n":247796,"o":422.29,"t":"2026-04-02T04:00:00Z","v":10887935,"vw":427.838429},{"c":427.65,"h":431.49,"l":426.71,"n":184654,"o":428.87,"t":"2026-04-06T04:00:00Z","v":5477934,"vw":428.463836},{"c":431.81,"h":433.43,"l":423.1,"n":174627,"o":427.895,"t":"2026-04-07T04:00:00Z","v":7312021,"vw":428.189363},{"c":434.53,"h":440.44,"l":431.31,"n":225627,"o":439.98,"t":"2026-04-08T04:00:00Z","v":9739512,"vw":436.287302},{"c":437.91,"h":440.905,"l":435.87,"n":169080,"o":436.47,"t":"2026-04-09T04:00:00Z","v":6793893,"vw":438.669704},{"c":437.13,"h":440.35,"l":436,"n":159232,"o":438.59,"t":"2026-04-10T04:00:00Z","v":6240548,"vw":438.14009},{"c":435.36,"h":436.22,"l":431.63,"n":171216,"o":434.775,"t":"2026-04-13T04:00:00Z","v":5605182,"vw":434.474618},{"c":445.09,"h":445.18,"l":439.02,"n":218290,"o":439.32,"t":"2026-04-14T04:00:00Z","v":8780146,"vw":442.606999},{"c":440.46,"h":443.74,"l":439.6,"n":188384,"o":442.88,"t":"2026-04-15T04:00:00Z","v":6505165,"vw":441.771905},{"c":440.08,"h":442.98,"l":438.18,"n":148092,"o":442.15,"t":"2026-04-16T04:00:00Z","v":5396144,"vw":440.581745},{"c":445.93,"h":448.7,"l":445.32,"n":225356,"o":445.65,"t":"2026-04-17T04:00:00Z","v":9760295,"vw":446.922971},{"c":442.09,"h":443.42,"l":440.05,"n":160345,"o":443.13,"t":"2026-04-20T04:00:00Z","v":8488374,"vw":441.819175},{"c":429.57,"h":440.245,"l":428.71,"n":238947,"o":438.55,"t":"2026-04-21T04:00:00Z","v":9533072,"vw":433.707868},{"c":435.26,"h":437.17,"l":433.78,"n":151431,"o":436.27,"t":"2026-04-22T04:00:00Z","v":5224877,"vw":435.199487},{"c":431.04,"h":435.2913,"l":428.22,"n":158328,"o":433.96,"t":"2026-04-23T04:00:00Z","v":5022912,"vw":432.592691},{"c":433.25,"h":435.28,"l":430.6501,"n":157031,"o":431.335,"t":"2026-04-24T04:00:00Z","v":5971265,"vw":433.209456},{"c":429.89,"h":431.8,"l":428.52,"n":145607,"o":431.66,"t":"2026-04-27T04:00:00Z","v":6131726,"vw":429.822324},{"c":421.91,"h":422.52,"l":418.4,"n":204414,"o":420.72,"t":"2026-04-28T04:00:00Z","v":7773238,"vw":420.607268},{"c":417.41,"h":419.1705,"l":414.16,"n":197087,"o":416.74,"t":"2026-04-29T04:00:00Z","v":6504492,"vw":416.689921},{"c":423.66,"h":425.46,"l":422.7394,"n":166009,"o":425.34,"t":"2026-04-30T04:00:00Z","v":6779596,"vw":424.005042},{"c":423.18,"h":427.93,"l":421.08,"n":173103,"o":421.412,"t":"2026-05-01T04:00:00Z","v":5958808,"vw":424.697875},{"c":414.71,"h":420.86,"l":413.2801,"n":234987,"o":418.84,"t":"2026-05-04T04:00:00Z","v":7342717,"vw":416.262568},{"c":418.27,"h":421.16,"l":417.905,"n":144110,"o":420.15,"t":"2026-05-05T04:00:00Z","v":4327515,"vw":419.57769},{"c":430.96,"h":433.19,"l":429.6,"n":192419,"o":430.15,"t":"2026-05-06T04:00:00Z","v":7061206,"vw":431.146259},{"c":431.68,"h":437.42,"l":430.25,"n":192762,"o":435.61,"t":"2026-05-07T04:00:00Z","v":6862070,"vw":433.860956},{"c":433.77,"h":436.2,"l":431.7,"n":158692,"o":434.05,"t":"2026-05-08T04:00:00Z","v":5427075,"vw":433.902611},{"c":434.65,"h":436.04,"l":432.21,"n":183809,"o":434.182,"t":"2026-05-11T04:00:00Z","v":5624090,"vw":434.329628},{"c":432.93,"h":432.98,"l":425.85,"n":167958,"o":430.7,"t":"2026-05-12T04:00:00Z","v":6707280,"vw":430.275451},{"c":430.5,"h":432.49,"l":428.75,"n":144936,"o":430.52,"t":"2026-05-13T04:00:00Z","v":4225085,"vw":430.589778},{"c":427.21,"h":431.54,"l":427.1,"n":136863,"o":430.3,"t":"2026-05-14T04:00:00Z","v":4065860,"vw":429.112942},{"c":417.29,"h":419.2484,"l":414.12,"n":226483,"o":417.64,"t":"2026-05-15T04:00:00Z","v":9409809,"vw":417.329994},{"c":418.43,"h":420.9299,"l":416.06,"n":165724,"o":419.82,"t":"2026-05-18T04:00:00Z","v":5681196,"vw":418.261497},{"c":411.5,"h":414.47,"l":409.8808,"n":163638,"o":412.45,"t":"2026-05-19T04:00:00Z","v":5465907,"vw":412.348},{"c":417.4,"h":417.99,"l":410.08,"n":165938,"o":412.14,"t":"2026-05-20T04:00:00Z","v":6048478,"vw":415.505209},{"c":416.99,"h":418.42,"l":411.95,"n":141049,"o":413.14,"t":"2026-05-21T04:00:00Z","v":4723223,"vw":415.237308},{"c":413.82,"h":415.68,"l":412,"n":155401,"o":415.17,"t":"2026-05-22T04:00:00Z","v":5573381,"vw":414.227803},{"c":414,"h":415.98,"l":411.5,"n":164379,"o":415.16,"t":"2026-05-26T04:00:00Z","v":5153777,"vw":413.869678},{"c":408.49,"h":409.25,"l":404.3,"n":190704,"o":404.335,"t":"2026-05-27T04:00:00Z","v":6671467,"vw":407.448705},{"c":412.77,"h":414.51,"l":405.4108,"n":184939,"o":406.48,"t":"2026-05-28T04:00:00Z","v":7228154,"vw":410.79498},{"c":417.12,"h":421.82,"l":415.08,"n":193144,"o":415.62,"t":"2026-05-29T04:00:00Z","v":7749394,"vw":418.141776},{"c":411.26,"h":412.61,"l":408.24,"n":203670,"o":409.86,"t":"2026-06-01T04:00:00Z","v":6225430,"vw":410.381842},{"c":411.95,"h":414.3999,"l":411.1,"n":144351,"o":414.08,"t":"2026-06-02T04:00:00Z","v":3882771,"vw":412.760051},{"c":407.87,"h":409.38,"l":406.225,"n":151889,"o":408.38,"t":"2026-06-03T04:00:00Z","v":5082615,"vw":407.89343},{"c":411.27,"h":414.37,"l":409.01,"n":130875,"o":413.37,"t":"2026-06-04T04:00:00Z","v":4689220,"vw":411.50597},{"c":396.24,"h":404.719,"l":395.92,"n":315143,"o":404.38,"t":"2026-06-05T04:00:00Z","v":11524722,"vw":398.860794},{"c":397.27,"h":398.98,"l":396.03,"n":210945,"o":397.52,"t":"2026-06-08T04:00:00Z","v":8109694,"vw":397.638197},{"c":390.78,"h":400.48,"l":388.75,"n":250254,"o":397.57,"t":"2026-06-09T04:00:00Z","v":9606141,"vw":392.896462},{"c":374.58,"h":384.21,"l":374.55,"n":333702,"o":380.75,"t":"2026-06-10T04:00:00Z","v":14005302,"vw":378.637418},{"c":386.32,"h":387.21,"l":371.88,"n":280428,"o":373.96,"t":"2026-06-11T04:00:00Z","v":12665396,"vw":379.214229},{"c":386.54,"h":388.77,"l":383.35,"n":206420,"o":385.73,"t":"2026-06-12T04:00:00Z","v":7575544,"vw":386.410993},{"c":396.55,"h":401,"l":396.15,"n":238884,"o":399.49,"t":"2026-06-15T04:00:00Z","v":10527433,"vw":398.713885},{"c":397.63,"h":398.96,"l":395.82,"n":170849,"o":397.83,"t":"2026-06-16T04:00:00Z","v":6044541,"vw":397.763778},{"c":388.6,"h":402.04,"l":387.08,"n":280575,"o":397.82,"t":"2026-06-17T04:00:00Z","v":13383936,"vw":394.658165},{"c":387.12,"h":392.5,"l":385.6,"n":200265,"o":391.24,"t":"2026-06-18T04:00:00Z","v":7667615,"vw":388.4386},{"c":384.59,"h":386.41,"l":382.64,"n":172997,"o":384.25,"t":"2026-06-22T04:00:00Z","v":7886764,"vw":384.48453},{"c":377.32,"h":380.35,"l":377.17,"n":174099,"o":377.722,"t":"2026-06-23T04:00:00Z","v":7431037,"vw":378.668904},{"c":365.92,"h":370.9,"l":363.32,"n":295616,"o":364.81,"t":"2026-06-24T04:00:00Z","v":12785760,"vw":367.079572},{"c":369.46,"h":371.0398,"l":366.8,"n":200424,"o":368.99,"t":"2026-06-25T04:00:00Z","v":9203972,"vw":369.152929},{"c":373.63,"h":375.85,"l":371.18,"n":151126,"o":372.27,"t":"2026-06-26T04:00:00Z","v":5641692,"vw":374.121598},{"c":368.58,"h":371.19,"l":366.97,"n":172279,"o":370.575,"t":"2026-06-29T04:00:00Z","v":5187066,"vw":368.972676},{"c":368.38,"h":372.83,"l":368.255,"n":151412,"o":369.22,"t":"2026-06-30T04:00:00Z","v":5343828,"vw":369.608906},{"c":370.6,"h":377.78,"l":370.21,"n":199839,"o":371.205,"t":"2026-07-01T04:00:00Z","v":9102539,"vw":374.449851},{"c":378.13,"h":380.27,"l":376.2862,"n":179069,"o":377.435,"t":"2026-07-02T04:00:00Z","v":7646697,"vw":378.334219},{"c":382.13,"h":382.43,"l":378.83,"n":144477,"o":380.21,"t":"2026-07-06T04:00:00Z","v":3957987,"vw":380.863961},{"c":377.49,"h":383.5999,"l":375.52,"n":138715,"o":382.39,"t":"2026-07-07T04:00:00Z","v":4853447,"vw":379.277007},{"c":374.45,"h":375.47,"l":368.95,"n":190650,"o":373.17,"t":"2026-07-08T04:00:00Z","v":7766589,"vw":372.814033},{"c":378.18,"h":379.65,"l":377.41,"n":114810,"o":378.505,"t":"2026-07-09T04:00:00Z","v":4790379,"vw":378.469815},{"c":377.01,"h":377.55,"l":373.7,"n":138230,"o":375,"t":"2026-07-10T04:00:00Z","v":5492565,"vw":376.251617},{"c":367.13,"h":372.8912,"l":365.77,"n":188362,"o":372.77,"t":"2026-07-13T04:00:00Z","v":7206498,"vw":368.106483},{"c":372.15,"h":376.28,"l":370.92,"n":145345,"o":374.53,"t":"2026-07-14T04:00:00Z","v":6339186,"vw":373.41947},{"c":372.35,"h":374.49,"l":369.5,"n":150872,"o":372.11,"t":"2026-07-15T04:00:00Z","v":7719473,"vw":372.044745},{"c":364.96,"h":368.43,"l":364.05,"n":208343,"o":367.45,"t":"2026-07-16T04:00:00Z","v":9084950,"vw":366.070624},{"c":368.41,"h":369.21,"l":363.6,"n":155790,"o":364.11,"t":"2026-07-17T04:00:00Z","v":6491988,"vw":367.40888},{"c":367.6,"h":368.7893,"l":366.8,"n":125825,"o":367.79,"t":"2026-07-20T04:00:00Z","v":3962687,"vw":367.858211},{"c":374.81,"h":375.01,"l":371.07,"n":139398,"o":371.7,"t":"2026-07-21T04:00:00Z","v":6105318,"vw":373.759802},{"c":379.12,"h":382.22,"l":378.83,"n":163171,"o":379.068,"t":"2026-07-22T04:00:00Z","v":7149178,"vw":380.146012},{"c":371.52,"h":373.0852,"l":370.53,"n":151210,"o":372.36,"t":"2026-07-23T04:00:00Z","v":9854750,"vw":371.519813},{"c":371.9,"h":374.49,"l":371.03,"n":118556,"o":371.26,"t":"2026-07-24T04:00:00Z","v":3878937,"vw":372.787698},{"c":374.63,"h":375.53,"l":372.91,"n":129855,"o":373.89,"t":"2026-07-27T04:00:00Z","v":3746163,"vw":374.260904},{"c":369.37,"h":371.23,"l":367.98,"n":139728,"o":369.605,"t":"2026-07-28T04:00:00Z","v":4849629,"vw":369.597695},{"c":371.08,"h":377.62,"l":366.526,"n":233565,"o":368.29,"t":"2026-07-29T04:00:00Z","v":11872320,"vw":371.721461},{"c":377.16,"h":377.86,"l":373.755,"n":147199,"o":374.16,"t":"2026-07-30T04:00:00Z","v":5991495,"vw":376.356817},{"c":371.54,"h":372.01,"l":368.815,"n":142649,"o":370.84,"t":"2026-07-31T04:00:00Z","v":6854309,"vw":370.880876},{"c":371.71,"h":372.035,"l":368.6428,"n":144251,"o":370.1,"t":"2026-08-03T04:00:00Z","v":5003787,"vw":370.431452},{"c":374.16,"h":376.69,"l":373.71,"n":138553,"o":374.14,"t":"2026-08-04T04:00:00Z","v":5751683,"vw":374.725279},{"c":389.64,"h":391.51,"l":384.32,"n":317073,"o":384.96,"t":"2026-08-05T04:00:00Z","v":14782420,"vw":388.70932},{"c":389.67,"h":392.12,"l":387.27,"n":217616,"o":389.5,"t":"2026-08-06T04:00:00Z","v":10985876,"vw":389.794414},{"c":398.47,"h":400.66,"l":396.95,"n":295362,"o":399.595,"t":"2026-08-07T04:00:00Z","v":13346683,"vw":398.6329},{"c":402.54,"h":403.24,"l":395.93,"n":269043,"o":397.714,"t":"2026-08-10T04:00:00Z","v":11075719,"vw":400.224925},{"c":400.96,"h":404.03,"l":399.89,"n":171513,"o":403.44,"t":"2026-08-11T04:00:00Z","v":7462498,"vw":401.853465},{"c":404.92,"h":407.36,"l":403.22,"n":226685,"o":405.31,"t":"2026-08-12T04:00:00Z","v":10411701,"vw":405.393634},{"c":398.96,"h":402.58,"l":398.28,"n":186891,"o":402.17,"t":"2026-08-13T04:00:00Z","v":8729781,"vw":400.34502},{"c":401.48,"h":403.33,"l":400.935,"n":150616,"o":402.18,"t":"2026-08-14T04:00:00Z","v":6781249,"vw":402.202124},{"c":405.49,"h":406.23,"l":402.18,"n":220465,"o":402.335,"t":"2026-08-17T04:00:00Z","v":9624032,"vw":404.890682},{"c":398.55,"h":404.32,"l":397.87,"n":217922,"o":402.55,"t":"2026-08-18T04:00:00Z","v":10680093,"vw":400.66382},{"c":413.84,"h":414,"l":407.47,"n":355708,"o":408.81,"t":"2026-08-19T04:00:00Z","v":17483116,"vw":411.246793},{"c":415.26,"h":416.45,"l":409.82,"n":256250,"o":410.08,"t":"2026-08-20T04:00:00Z","v":13931086,"vw":413.743381},{"c":423.36,"h":424.89,"l":419.42,"n":301057,"o":420.53,"t":"2026-08-21T04:00:00Z","v":14558539,"vw":422.593848},{"c":426.69,"h":429.42,"l":424.2,"n":324496,"o":428.55,"t":"2026-08-24T04:00:00Z","v":18980523,"vw":427.20548},{"c":428.07,"h":428.1399,"l":422.33,"n":223911,"o":422.775,"t":"2026-08-25T04:00:00Z","v":13260311,"vw":425.551809},{"c":421.32,"h":424.95,"l":420.31,"n":196809,"o":423,"t":"2026-08-26T04:00:00Z","v":9840776,"vw":422.234186},{"c":422.6,"h":423.35,"l":418.43,"n":178701,"o":420.815,"t":"2026-08-27T04:00:00Z","v":7120024,"vw":421.322683},{"c":408.89,"h":424.79,"l":407.62,"n":454723,"o":422.24,"t":"2026-08-28T04:00:00Z","v":25057404,"vw":414.473552},{"c":408.42,"h":408.8,"l":404.9,"n":200949,"o":407.76,"t":"2026-08-31T04:00:00Z","v":9531922,"vw":406.775463},{"c":396.75,"h":401.25,"l":396.45,"n":272539,"o":398.285,"t":"2026-09-01T04:00:00Z","v":13168026,"vw":398.782473},{"c":402.78,"h":403.33,"l":399.58,"n":261950,"o":399.71,"t":"2026-09-02T04:00:00Z","v":13736516,"vw":401.74762},{"c":410.22,"h":413.54,"l":408.54,"n":222577,"o":410.71,"t":"2026-09-03T04:00:00Z","v":12508070,"vw":410.83301},{"c":406.77,"h":408,"l":403.96,"n":180029,"o":404.66,"t":"2026-09-04T04:00:00Z","v":9821666,"vw":406.077509},{"c":399.72,"h":404.28,"l":399.48,"n":214643,"o":403.56,"t":"2026-09-08T04:00:00Z","v":9017487,"vw":401.866879},{"c":403.35,"h":406.56,"l":401.1815,"n":182761,"o":406.11,"t":"2026-09-09T04:00:00Z","v":8197096,"vw":404.146716},{"c":396.36,"h":401.15,"l":395.451,"n":208596,"o":399.53,"t":"2026-09-10T04:00:00Z","v":10225430,"vw":398.537775},{"c":398.77,"h":403.65,"l":398.14,"n":199773,"o":402.526,"t":"2026-09-11T04:00:00Z","v":10986534,"vw":400.232842},{"c":392.84,"h":395.9,"l":390.96,"n":172385,"o":391.89,"t":"2026-09-14T04:00:00Z","v":7472190,"vw":393.138732},{"c":394.15,"h":395.31,"l":391.81,"n":141522,"o":393.11,"t":"2026-09-15T04:00:00Z","v":6886372,"vw":393.684103},{"c":391.74,"h":400.6,"l":388.39,"n":240518,"o":398.91,"t":"2026-09-16T04:00:00Z","v":15794446,"vw":394.438479},{"c":398.36,"h":401.44,"l":398.04,"n":153756,"o":400.28,"t":"2026-09-17T04:00:00Z","v":7765995,"vw":399.544596},{"c":401.17,"h":403.15,"l":398.13,"n":152019,"o":400.48,"t":"2026-09-18T04:00:00Z","v":9548749,"vw":400.909014},{"c":398.38,"h":400.24,"l":396.34,"n":158601,"o":400.165,"t":"2026-09-21T04:00:00Z","v":6432372,"vw":398.379874},{"c":400.07,"h":400.78,"l":395.58,"n":138310,"o":397.07,"t":"2026-09-22T04:00:00Z","v":6546927,"vw":398.34536},{"c":392.88,"h":395.5,"l":391.8701,"n":158045,"o":395.33,"t":"2026-09-23T04:00:00Z","v":7575528,"vw":393.04453},{"c":391.69,"h":393.07,"l":389.049,"n":154106,"o":391.96,"t":"2026-09-24T04:00:00Z","v":6736578,"vw":391.058661},{"c":393.41,"h":394.2199,"l":390.05,"n":138444,"o":392.21,"t":"2026-09-25T04:00:00Z","v":7720997,"vw":392.786267},{"c":377.91,"h":381.52,"l":376.88,"n":285693,"o":379.76,"t":"2026-09-28T04:00:00Z","v":14880963,"vw":378.990705},{"c":382.89,"h":383,"l":379.715,"n":164056,"o":380.94,"t":"2026-09-29T04:00:00Z","v":8156224,"vw":381.620781},{"c":380.84,"h":384.59,"l":380.18,"n":156635,"o":384.39,"t":"2026-09-30T04:00:00Z","v":7053822,"vw":381.581564},{"c":382.76,"h":383.7,"l":380.36,"n":135115,"o":381.91,"t":"2026-10-01T04:00:00Z","v":6129302,"vw":382.132377},{"c":380.14,"h":385.22,"l":378.11,"n":178716,"o":384.45,"t":"2026-10-02T04:00:00Z","v":9360837,"vw":380.883819},{"c":379.55,"h":380.78,"l":377.98,"n":129761,"o":380.7,"t":"2026-10-05T04:00:00Z","v":4331060,"vw":379.334373},{"c":382.27,"h":383.57,"l":379.79,"n":150504,"o":381.465,"t":"2026-10-06T04:00:00Z","v":7547763,"vw":381.750081},{"c":375.88,"h":378.25,"l":374.23,"n":166802,"o":374.97,"t":"2026-10-07T04:00:00Z","v":7249505,"vw":376.146153},{"c":378.62,"h":379.88,"l":376.13,"n":173100,"o":377.85,"t":"2026-10-08T04:00:00Z","v":9738361,"vw":378.074654},{"c":384.58,"h":385.17,"l":383.26,"n":138093,"o":383.98,"t":"2026-10-09T04:00:00Z","v":7504567,"vw":384.180623},{"c":382.15,"h":382.74,"l":381.16,"n":115659,"o":382.605,"t":"2026-10-12T04:00:00Z","v":4911038,"vw":382.018549},{"c":381.67,"h":384,"l":380.09,"n":133113,"o":383.93,"t":"2026-10-13T04:00:00Z","v":5743605,"vw":381.611516},{"c":375.99,"h":376.4799,"l":373.36,"n":212688,"o":374.91,"t":"2026-10-14T04:00:00Z","v":10355626,"vw":375.301985},{"c":382.71,"h":382.94,"l":379.72,"n":157978,"o":380.92,"t":"2026-10-15T04:00:00Z","v":7808547,"vw":381.41343}],"volatilityBars":[{"c":378.31,"h":379.53,"l":377.06,"n":1912,"o":377.25,"t":"2026-10-08T08:00:00Z","v":99963,"vw":378.080309},{"c":378.27,"h":378.72,"l":378.21,"n":178,"o":378.35,"t":"2026-10-08T08:15:00Z","v":24297,"vw":378.350844},{"c":377.88,"h":378.65,"l":377.73,"n":161,"o":378.26,"t":"2026-10-08T08:30:00Z","v":11103,"vw":378.289075},{"c":378.1,"h":378.23,"l":377.98,"n":90,"o":378.05,"t":"2026-10-08T08:45:00Z","v":5609,"vw":378.117529},{"c":378.21,"h":378.52,"l":378.02,"n":148,"o":378.1,"t":"2026-10-08T09:00:00Z","v":20461,"vw":378.279049},{"c":377.87,"h":378,"l":377.77,"n":67,"o":377.77,"t":"2026-10-08T09:15:00Z","v":5997,"vw":377.908347},{"c":377.55,"h":378,"l":377.54,"n":118,"o":377.97,"t":"2026-10-08T09:30:00Z","v":21938,"vw":377.712643},{"c":377.8,"h":377.8,"l":377.6,"n":57,"o":377.64,"t":"2026-10-08T09:45:00Z","v":3550,"vw":377.724514},{"c":377.78,"h":378.05,"l":377.66,"n":67,"o":377.84,"t":"2026-10-08T10:00:00Z","v":4691,"vw":377.862724},{"c":377.34,"h":377.71,"l":377.21,"n":80,"o":377.71,"t":"2026-10-08T10:15:00Z","v":3701,"vw":377.438197},{"c":376.79,"h":377.36,"l":376.59,"n":166,"o":377.36,"t":"2026-10-08T10:30:00Z","v":8588,"vw":376.794972},{"c":377.7,"h":377.77,"l":377.17,"n":71,"o":377.22,"t":"2026-10-08T10:45:00Z","v":2779,"vw":377.468047},{"c":377.2,"h":377.709,"l":377.03,"n":142,"o":377.67,"t":"2026-10-08T11:00:00Z","v":7241,"vw":377.367573},{"c":377.8,"h":377.82,"l":377.44,"n":521,"o":377.44,"t":"2026-10-08T11:15:00Z","v":48614,"vw":377.685548},{"c":377.71,"h":378.35,"l":377.4126,"n":972,"o":377.8,"t":"2026-10-08T11:30:00Z","v":131971,"vw":377.876882},{"c":377.87,"h":378.21,"l":377.67,"n":583,"o":377.68,"t":"2026-10-08T11:45:00Z","v":41424,"vw":377.918734},{"c":377.9,"h":378.13,"l":377.73,"n":302,"o":377.87,"t":"2026-10-08T12:00:00Z","v":28809,"vw":377.877222},{"c":378.65,"h":378.65,"l":377.62,"n":247,"o":377.88,"t":"2026-10-08T12:15:00Z","v":16687,"vw":378.20382},{"c":377.5,"h":378.51,"l":377.5,"n":371,"o":378.51,"t":"2026-10-08T12:30:00Z","v":71054,"vw":377.757898},{"c":377.3,"h":377.45,"l":377,"n":223,"o":377.39,"t":"2026-10-08T12:45:00Z","v":20757,"vw":377.315647},{"c":378.1169,"h":378.3,"l":377.04,"n":298,"o":377.39,"t":"2026-10-08T13:00:00Z","v":18893,"vw":377.902932},{"c":377.89,"h":378.1546,"l":377.64,"n":239,"o":378.11,"t":"2026-10-08T13:15:00Z","v":27818,"vw":377.940967},{"c":378.01,"h":378.44,"l":377.505,"n":8225,"o":377.85,"t":"2026-10-08T13:30:00Z","v":398268,"vw":377.962213},{"c":378.37,"h":378.75,"l":377.85,"n":6005,"o":377.97,"t":"2026-10-08T13:45:00Z","v":444507,"vw":378.393706},{"c":377.81,"h":378.4,"l":377.68,"n":7614,"o":378.355,"t":"2026-10-08T14:00:00Z","v":381240,"vw":377.983749},{"c":379.0501,"h":379.07,"l":377.7542,"n":8642,"o":377.8038,"t":"2026-10-08T14:15:00Z","v":355083,"vw":378.5381},{"c":378.035,"h":379.3399,"l":377.943,"n":9745,"o":379.03,"t":"2026-10-08T14:30:00Z","v":346607,"vw":378.738629},{"c":377.86,"h":378.25,"l":377.672,"n":7491,"o":378.02,"t":"2026-10-08T14:45:00Z","v":202129,"vw":377.965089},{"c":377.105,"h":377.88,"l":377.05,"n":8270,"o":377.85,"t":"2026-10-08T15:00:00Z","v":682980,"vw":377.43107},{"c":377.16,"h":377.24,"l":376.84,"n":7211,"o":377.05,"t":"2026-10-08T15:15:00Z","v":224338,"vw":377.001042},{"c":377.18,"h":377.32,"l":376.835,"n":5502,"o":377.16,"t":"2026-10-08T15:30:00Z","v":250466,"vw":377.126714},{"c":376.71,"h":377.23,"l":376.66,"n":4935,"o":377.1674,"t":"2026-10-08T15:45:00Z","v":91134,"vw":376.925354},{"c":376.765,"h":376.84,"l":376.13,"n":6785,"o":376.73,"t":"2026-10-08T16:00:00Z","v":228804,"vw":376.468547},{"c":377.27,"h":378.7,"l":376.51,"n":16920,"o":376.77,"t":"2026-10-08T16:15:00Z","v":1243051,"vw":377.839292},{"c":377.395,"h":377.7,"l":377.01,"n":5387,"o":377.24,"t":"2026-10-08T16:30:00Z","v":257165,"vw":377.29136},{"c":377.81,"h":378.05,"l":377.15,"n":4005,"o":377.4,"t":"2026-10-08T16:45:00Z","v":168631,"vw":377.644978},{"c":378.63,"h":378.94,"l":377.74,"n":4900,"o":377.78,"t":"2026-10-08T17:00:00Z","v":328174,"vw":378.519557},{"c":378.48,"h":379.88,"l":378.4625,"n":8395,"o":378.605,"t":"2026-10-08T17:15:00Z","v":686836,"vw":379.119687},{"c":378.52,"h":378.68,"l":378.3401,"n":3533,"o":378.51,"t":"2026-10-08T17:30:00Z","v":366092,"vw":378.499869},{"c":378.665,"h":378.76,"l":378.21,"n":3375,"o":378.51,"t":"2026-10-08T17:45:00Z","v":129673,"vw":378.479837},{"c":378.24,"h":378.81,"l":378.13,"n":2736,"o":378.66,"t":"2026-10-08T18:00:00Z","v":134826,"vw":378.349603},{"c":377.995,"h":378.37,"l":377.88,"n":3601,"o":378.22,"t":"2026-10-08T18:15:00Z","v":188932,"vw":378.091605},{"c":377.94,"h":378.02,"l":377.56,"n":4142,"o":377.995,"t":"2026-10-08T18:30:00Z","v":368024,"vw":377.743701},{"c":378.11,"h":378.2,"l":377.835,"n":2884,"o":377.94,"t":"2026-10-08T18:45:00Z","v":145391,"vw":378.039034},{"c":378.39,"h":378.45,"l":378.09,"n":2988,"o":378.1,"t":"2026-10-08T19:00:00Z","v":119254,"vw":378.268239},{"c":378.4,"h":378.6,"l":378.16,"n":2890,"o":378.41,"t":"2026-10-08T19:15:00Z","v":121204,"vw":378.397577},{"c":378.42,"h":378.78,"l":378.3158,"n":4289,"o":378.38,"t":"2026-10-08T19:30:00Z","v":185925,"vw":378.497553},{"c":378.64,"h":378.7,"l":378.2,"n":13720,"o":378.41,"t":"2026-10-08T19:45:00Z","v":517056,"vw":378.449254},{"c":378.8,"h":378.88,"l":378.53,"n":202,"o":378.67,"t":"2026-10-08T20:00:00Z","v":314598,"vw":378.626495},{"c":378.84,"h":378.96,"l":378.8124,"n":104,"o":378.82,"t":"2026-10-08T20:15:00Z","v":8869,"vw":378.890131},{"c":378.69,"h":378.81,"l":378.67,"n":84,"o":378.77,"t":"2026-10-08T20:30:00Z","v":5531,"vw":378.718353},{"c":378.6288,"h":378.75,"l":378.6,"n":81,"o":378.66,"t":"2026-10-08T20:45:00Z","v":11087,"vw":378.631797},{"c":378.99,"h":378.99,"l":378.68,"n":70,"o":378.8,"t":"2026-10-08T21:00:00Z","v":21588,"vw":378.896029},{"c":378.8,"h":378.8,"l":378.68,"n":24,"o":378.68,"t":"2026-10-08T21:15:00Z","v":520,"vw":378.718373},{"c":378.62,"h":378.62,"l":378.62,"n":16,"o":378.62,"t":"2026-10-08T21:30:00Z","v":4570,"vw":378.62},{"c":378.62,"h":378.73,"l":378.3343,"n":165,"o":378.73,"t":"2026-10-08T21:45:00Z","v":14279,"vw":378.525572},{"c":378.87,"h":378.89,"l":378.62,"n":23,"o":378.62,"t":"2026-10-08T22:00:00Z","v":885,"vw":378.75821},{"c":379.03,"h":379.03,"l":378.6801,"n":112,"o":378.91,"t":"2026-10-08T22:15:00Z","v":2115,"vw":378.960626},{"c":379.3,"h":379.3,"l":379.03,"n":44,"o":379.03,"t":"2026-10-08T22:30:00Z","v":1242,"vw":379.157167},{"c":379.24,"h":379.3854,"l":379.19,"n":49,"o":379.19,"t":"2026-10-08T22:45:00Z","v":8099,"vw":379.25066},{"c":379.3,"h":379.43,"l":379.25,"n":44,"o":379.3592,"t":"2026-10-08T23:00:00Z","v":4255,"vw":379.361747},{"c":379.5,"h":379.7,"l":379.3,"n":45,"o":379.34,"t":"2026-10-08T23:15:00Z","v":5140,"vw":379.475017},{"c":379.37,"h":379.6021,"l":379.31,"n":27,"o":379.6021,"t":"2026-10-08T23:30:00Z","v":7378,"vw":379.422257},{"c":379.46,"h":379.7,"l":379.2,"n":100,"o":379.2167,"t":"2026-10-08T23:45:00Z","v":8220,"vw":379.286801},{"c":384.61,"h":385.67,"l":382.84,"n":2661,"o":384.2,"t":"2026-10-09T08:00:00Z","v":95226,"vw":384.452473},{"c":384.82,"h":385.15,"l":384.62,"n":303,"o":384.75,"t":"2026-10-09T08:15:00Z","v":26964,"vw":384.802656},{"c":384.23,"h":384.7,"l":384.08,"n":152,"o":384.7,"t":"2026-10-09T08:30:00Z","v":7501,"vw":384.373929},{"c":383.94,"h":384.22,"l":383.91,"n":129,"o":384.22,"t":"2026-10-09T08:45:00Z","v":4500,"vw":384.050293},{"c":383.7007,"h":383.8,"l":383.66,"n":107,"o":383.77,"t":"2026-10-09T09:00:00Z","v":9553,"vw":383.729747},{"c":383.86,"h":384.06,"l":383.65,"n":111,"o":383.65,"t":"2026-10-09T09:15:00Z","v":4574,"vw":383.807012},{"c":383.61,"h":383.86,"l":383.48,"n":43,"o":383.86,"t":"2026-10-09T09:30:00Z","v":2751,"vw":383.639405},{"c":383.86,"h":383.86,"l":383.6,"n":45,"o":383.6,"t":"2026-10-09T09:45:00Z","v":2840,"vw":383.835632},{"c":383.58,"h":383.73,"l":383.44,"n":65,"o":383.73,"t":"2026-10-09T10:00:00Z","v":3291,"vw":383.552829},{"c":383.5,"h":383.7,"l":383.5,"n":82,"o":383.6415,"t":"2026-10-09T10:15:00Z","v":4491,"vw":383.57843},{"c":383.43,"h":383.51,"l":383.29,"n":79,"o":383.48,"t":"2026-10-09T10:30:00Z","v":1939,"vw":383.35817},{"c":383.14,"h":383.34,"l":383.11,"n":136,"o":383.19,"t":"2026-10-09T10:45:00Z","v":3239,"vw":383.189924},{"c":383,"h":383.2861,"l":382.6918,"n":430,"o":383.11,"t":"2026-10-09T11:00:00Z","v":18285,"vw":382.975758},{"c":383.54,"h":383.54,"l":383.11,"n":141,"o":383.11,"t":"2026-10-09T11:15:00Z","v":8630,"vw":383.40911},{"c":383.35,"h":383.72,"l":383.2,"n":196,"o":383.52,"t":"2026-10-09T11:30:00Z","v":13295,"vw":383.430819},{"c":383.44,"h":383.49,"l":383.26,"n":250,"o":383.39,"t":"2026-10-09T11:45:00Z","v":18298,"vw":383.373622},{"c":383.43,"h":383.7,"l":383.3939,"n":148,"o":383.3939,"t":"2026-10-09T12:00:00Z","v":8045,"vw":383.569319},{"c":383.65,"h":383.67,"l":383.29,"n":244,"o":383.42,"t":"2026-10-09T12:15:00Z","v":15758,"vw":383.411727},{"c":383.3808,"h":384.12,"l":383.16,"n":488,"o":383.58,"t":"2026-10-09T12:30:00Z","v":47184,"vw":383.580998},{"c":382.72,"h":383.3,"l":382.15,"n":693,"o":383.21,"t":"2026-10-09T12:45:00Z","v":88141,"vw":382.549993},{"c":383.246,"h":383.25,"l":382.67,"n":1087,"o":382.75,"t":"2026-10-09T13:00:00Z","v":144136,"vw":382.890791},{"c":383.97,"h":384.02,"l":383.15,"n":807,"o":383.26,"t":"2026-10-09T13:15:00Z","v":105031,"vw":383.614782},{"c":383.57,"h":384.29,"l":383.37,"n":11099,"o":383.98,"t":"2026-10-09T13:30:00Z","v":778013,"vw":383.883317},{"c":384.16,"h":384.69,"l":383.6,"n":6759,"o":383.6,"t":"2026-10-09T13:45:00Z","v":396202,"vw":384.214469},{"c":383.92,"h":384.19,"l":383.65,"n":6736,"o":384.15,"t":"2026-10-09T14:00:00Z","v":321733,"vw":383.890457},{"c":383.525,"h":384.285,"l":383.37,"n":14782,"o":383.92,"t":"2026-10-09T14:15:00Z","v":877626,"vw":383.944754},{"c":383.63,"h":384.005,"l":383.39,"n":7213,"o":383.52,"t":"2026-10-09T14:30:00Z","v":173186,"vw":383.609977},{"c":383.47,"h":383.69,"l":383.32,"n":7171,"o":383.5899,"t":"2026-10-09T14:45:00Z","v":209362,"vw":383.531476},{"c":383.62,"h":383.89,"l":383.26,"n":7132,"o":383.4,"t":"2026-10-09T15:00:00Z","v":153925,"vw":383.527224},{"c":383.97,"h":384.22,"l":383.565,"n":6772,"o":383.64,"t":"2026-10-09T15:15:00Z","v":193301,"vw":384.02958},{"c":384.08,"h":384.27,"l":383.91,"n":5501,"o":384,"t":"2026-10-09T15:30:00Z","v":118582,"vw":384.083838},{"c":383.97,"h":384.32,"l":383.75,"n":4748,"o":384.09,"t":"2026-10-09T15:45:00Z","v":69830,"vw":384.040669},{"c":384.395,"h":384.45,"l":383.915,"n":4905,"o":383.96,"t":"2026-10-09T16:00:00Z","v":87525,"vw":384.216731},{"c":384.01,"h":384.4199,"l":383.96,"n":1512,"o":384.34,"t":"2026-10-09T16:15:00Z","v":50639,"vw":384.147073},{"c":384.18,"h":384.18,"l":383.66,"n":2393,"o":383.975,"t":"2026-10-09T16:30:00Z","v":149331,"vw":383.8783},{"c":384.18,"h":384.43,"l":384.17,"n":1901,"o":384.19,"t":"2026-10-09T16:45:00Z","v":57372,"vw":384.238022},{"c":384.26,"h":384.31,"l":383.87,"n":1957,"o":384.17,"t":"2026-10-09T17:00:00Z","v":98262,"vw":384.166341},{"c":384.1992,"h":384.59,"l":384.16,"n":2063,"o":384.25,"t":"2026-10-09T17:15:00Z","v":102552,"vw":384.380282},{"c":384.37,"h":384.49,"l":384.2,"n":1820,"o":384.2,"t":"2026-10-09T17:30:00Z","v":48158,"vw":384.36601},{"c":384.6,"h":384.78,"l":384.3501,"n":3813,"o":384.37,"t":"2026-10-09T17:45:00Z","v":145531,"vw":384.649495},{"c":384.85,"h":385.04,"l":384.605,"n":2811,"o":384.605,"t":"2026-10-09T18:00:00Z","v":191647,"vw":384.863879},{"c":384.6301,"h":384.84,"l":384.6,"n":2298,"o":384.84,"t":"2026-10-09T18:15:00Z","v":108909,"vw":384.698105},{"c":384.72,"h":384.79,"l":384.3401,"n":1914,"o":384.64,"t":"2026-10-09T18:30:00Z","v":84709,"vw":384.491791},{"c":384.895,"h":385.17,"l":384.52,"n":3229,"o":384.725,"t":"2026-10-09T18:45:00Z","v":138972,"vw":384.826742},{"c":384.815,"h":385.11,"l":384.76,"n":1888,"o":384.88,"t":"2026-10-09T19:00:00Z","v":59410,"vw":384.939266},{"c":384.55,"h":384.87,"l":384.485,"n":3643,"o":384.76,"t":"2026-10-09T19:15:00Z","v":205122,"vw":384.623412},{"c":384.705,"h":384.81,"l":384.4721,"n":3131,"o":384.555,"t":"2026-10-09T19:30:00Z","v":179922,"vw":384.687633},{"c":384.6,"h":384.74,"l":384.36,"n":10938,"o":384.7099,"t":"2026-10-09T19:45:00Z","v":613889,"vw":384.623637},{"c":384.6,"h":384.63,"l":384.5,"n":178,"o":384.58,"t":"2026-10-09T20:00:00Z","v":986632,"vw":384.578783},{"c":384.67,"h":384.7892,"l":384.59,"n":86,"o":384.59,"t":"2026-10-09T20:15:00Z","v":6348,"vw":384.677519},{"c":384.62,"h":384.72,"l":384.62,"n":89,"o":384.72,"t":"2026-10-09T20:30:00Z","v":40946,"vw":384.687051},{"c":384.54,"h":384.6841,"l":384.54,"n":74,"o":384.67,"t":"2026-10-09T20:45:00Z","v":21629,"vw":384.620486},{"c":384.31,"h":384.75,"l":384,"n":192,"o":384.5317,"t":"2026-10-09T21:00:00Z","v":4777,"vw":384.501122},{"c":384.7,"h":384.7,"l":384.3,"n":20,"o":384.58,"t":"2026-10-09T21:15:00Z","v":1594,"vw":384.408912},{"c":384.1,"h":384.7,"l":384.1,"n":4,"o":384.7,"t":"2026-10-09T21:30:00Z","v":96,"vw":384.419149},{"c":384.4,"h":384.55,"l":384.4,"n":13,"o":384.55,"t":"2026-10-09T21:45:00Z","v":603,"vw":384.478671},{"c":384.47,"h":384.66,"l":384.06,"n":9,"o":384.2935,"t":"2026-10-09T22:00:00Z","v":711,"vw":384.367393},{"c":384.5,"h":384.5,"l":384.1975,"n":26,"o":384.1975,"t":"2026-10-09T22:15:00Z","v":1563,"vw":384.402951},{"c":384.08,"h":384.4,"l":384.08,"n":4,"o":384.4,"t":"2026-10-09T22:30:00Z","v":252,"vw":384.336},{"c":384.38,"h":384.38,"l":384.38,"n":1,"o":384.38,"t":"2026-10-09T22:45:00Z","v":75,"vw":384.38},{"c":384.38,"h":384.38,"l":384.118,"n":5,"o":384.118,"t":"2026-10-09T23:00:00Z","v":311,"vw":384.292081},{"c":384.5,"h":384.5,"l":384.3109,"n":12,"o":384.3109,"t":"2026-10-09T23:15:00Z","v":591,"vw":384.400818},{"c":384.38,"h":384.5,"l":384.37,"n":15,"o":384.4,"t":"2026-10-09T23:30:00Z","v":624,"vw":384.42444},{"c":384.4999,"h":384.5,"l":384.2,"n":27,"o":384.4,"t":"2026-10-09T23:45:00Z","v":796,"vw":384.414434},{"c":382.83,"h":385.25,"l":382.8,"n":1255,"o":383.55,"t":"2026-10-12T08:00:00Z","v":34140,"vw":383.763884},{"c":382.85,"h":382.88,"l":382.67,"n":74,"o":382.84,"t":"2026-10-12T08:15:00Z","v":3442,"vw":382.790456},{"c":382.9,"h":383.03,"l":382.7,"n":42,"o":382.75,"t":"2026-10-12T08:30:00Z","v":1123,"vw":382.850643},{"c":382.56,"h":382.77,"l":382.4319,"n":128,"o":382.77,"t":"2026-10-12T08:45:00Z","v":4262,"vw":382.626471},{"c":382.9,"h":382.92,"l":382.51,"n":87,"o":382.6,"t":"2026-10-12T09:00:00Z","v":4592,"vw":382.726312},{"c":382.77,"h":382.96,"l":382.65,"n":47,"o":382.79,"t":"2026-10-12T09:15:00Z","v":9832,"vw":382.826929},{"c":382.41,"h":382.79,"l":382.29,"n":87,"o":382.79,"t":"2026-10-12T09:30:00Z","v":7761,"vw":382.498612},{"c":382.47,"h":382.47,"l":382.24,"n":40,"o":382.32,"t":"2026-10-12T09:45:00Z","v":2003,"vw":382.349011},{"c":382.5799,"h":382.5799,"l":382.44,"n":27,"o":382.51,"t":"2026-10-12T10:00:00Z","v":667,"vw":382.517587},{"c":382.96,"h":383,"l":382.59,"n":41,"o":382.63,"t":"2026-10-12T10:15:00Z","v":1334,"vw":382.793051},{"c":383.02,"h":383.09,"l":383,"n":25,"o":383.09,"t":"2026-10-12T10:30:00Z","v":585,"vw":383.026895},{"c":382.89,"h":383.03,"l":382.8324,"n":32,"o":383.03,"t":"2026-10-12T10:45:00Z","v":1020,"vw":382.914521},{"c":382.48,"h":382.92,"l":382.26,"n":194,"o":382.9,"t":"2026-10-12T11:00:00Z","v":5742,"vw":382.48953},{"c":382.42,"h":382.5,"l":382.23,"n":134,"o":382.31,"t":"2026-10-12T11:15:00Z","v":6798,"vw":382.421932},{"c":382.45,"h":382.53,"l":382.27,"n":103,"o":382.29,"t":"2026-10-12T11:30:00Z","v":3493,"vw":382.399801},{"c":382.1,"h":382.34,"l":382,"n":91,"o":382.34,"t":"2026-10-12T11:45:00Z","v":2510,"vw":382.163204},{"c":382.52,"h":382.52,"l":382.1,"n":146,"o":382.14,"t":"2026-10-12T12:00:00Z","v":8965,"vw":382.288364},{"c":381.57,"h":382.5,"l":381.52,"n":454,"o":382.4,"t":"2026-10-12T12:15:00Z","v":109185,"vw":382.372299},{"c":381.73,"h":381.73,"l":380.77,"n":640,"o":381.62,"t":"2026-10-12T12:30:00Z","v":123706,"vw":381.13198},{"c":381.75,"h":382.09,"l":381.52,"n":170,"o":381.819,"t":"2026-10-12T12:45:00Z","v":16813,"vw":381.887827},{"c":382.24,"h":382.45,"l":381.65,"n":184,"o":381.8,"t":"2026-10-12T13:00:00Z","v":13126,"vw":382.322697},{"c":382.62,"h":382.71,"l":382.28,"n":266,"o":382.33,"t":"2026-10-12T13:15:00Z","v":14389,"vw":382.547176},{"c":382.55,"h":382.74,"l":382.2,"n":7888,"o":382.605,"t":"2026-10-12T13:30:00Z","v":260593,"vw":382.518732},{"c":382.4,"h":382.64,"l":382.17,"n":4610,"o":382.535,"t":"2026-10-12T13:45:00Z","v":194404,"vw":382.384062},{"c":382.18,"h":382.72,"l":382.165,"n":4605,"o":382.41,"t":"2026-10-12T14:00:00Z","v":274202,"vw":382.434975},{"c":381.825,"h":382.21,"l":381.16,"n":10744,"o":382.19,"t":"2026-10-12T14:15:00Z","v":515326,"vw":381.702967},{"c":381.8668,"h":382.21,"l":381.79,"n":7194,"o":381.8,"t":"2026-10-12T14:30:00Z","v":196830,"vw":382.012352},{"c":381.7,"h":382.12,"l":381.56,"n":5752,"o":381.91,"t":"2026-10-12T14:45:00Z","v":114824,"vw":381.830955},{"c":382.26,"h":382.3,"l":381.59,"n":5853,"o":381.72,"t":"2026-10-12T15:00:00Z","v":137711,"vw":381.914057},{"c":381.96,"h":382.31,"l":381.82,"n":4877,"o":382.2999,"t":"2026-10-12T15:15:00Z","v":56351,"vw":382.084536},{"c":382.12,"h":382.2099,"l":381.905,"n":5438,"o":381.96,"t":"2026-10-12T15:30:00Z","v":364530,"vw":382.026359},{"c":381.8,"h":382.3,"l":381.75,"n":5329,"o":382.13,"t":"2026-10-12T15:45:00Z","v":95717,"vw":382.075405},{"c":381.82,"h":381.91,"l":381.69,"n":5687,"o":381.81,"t":"2026-10-12T16:00:00Z","v":108630,"vw":381.788101},{"c":381.55,"h":381.87,"l":381.55,"n":4350,"o":381.81,"t":"2026-10-12T16:15:00Z","v":122371,"vw":381.745824},{"c":381.46,"h":381.91,"l":381.41,"n":2529,"o":381.55,"t":"2026-10-12T16:30:00Z","v":119599,"vw":381.696811},{"c":381.755,"h":381.81,"l":381.34,"n":2401,"o":381.44,"t":"2026-10-12T16:45:00Z","v":118087,"vw":381.559158},{"c":382.139,"h":382.17,"l":381.72,"n":1765,"o":381.75,"t":"2026-10-12T17:00:00Z","v":76394,"vw":381.968269},{"c":381.92,"h":382.15,"l":381.91,"n":1148,"o":382.14,"t":"2026-10-12T17:15:00Z","v":59878,"vw":382.003551},{"c":382.18,"h":382.295,"l":381.84,"n":1690,"o":381.95,"t":"2026-10-12T17:30:00Z","v":52774,"vw":382.14788},{"c":382.3,"h":382.32,"l":382.1201,"n":3218,"o":382.175,"t":"2026-10-12T17:45:00Z","v":61140,"vw":382.22219},{"c":382.37,"h":382.44,"l":382.25,"n":2234,"o":382.32,"t":"2026-10-12T18:00:00Z","v":101449,"vw":382.340905},{"c":382.43,"h":382.5,"l":382.2,"n":1901,"o":382.38,"t":"2026-10-12T18:15:00Z","v":110734,"vw":382.336437},{"c":382.145,"h":382.46,"l":382.03,"n":2413,"o":382.43,"t":"2026-10-12T18:30:00Z","v":141090,"vw":382.196158},{"c":382.01,"h":382.24,"l":381.9293,"n":1550,"o":382.15,"t":"2026-10-12T18:45:00Z","v":56243,"vw":382.076546},{"c":381.86,"h":382.045,"l":381.735,"n":3589,"o":382.03,"t":"2026-10-12T19:00:00Z","v":218205,"vw":381.882818},{"c":381.91,"h":381.91,"l":381.6,"n":3046,"o":381.87,"t":"2026-10-12T19:15:00Z","v":159581,"vw":381.711347},{"c":381.92,"h":382.05,"l":381.81,"n":2890,"o":381.96,"t":"2026-10-12T19:30:00Z","v":164305,"vw":381.928169},{"c":382.18,"h":382.22,"l":381.92,"n":7201,"o":381.93,"t":"2026-10-12T19:45:00Z","v":286036,"vw":382.117882},{"c":382.19,"h":382.21,"l":382.01,"n":263,"o":382.15,"t":"2026-10-12T20:00:00Z","v":143552,"vw":382.144616},{"c":382.2457,"h":382.25,"l":382.1712,"n":50,"o":382.1824,"t":"2026-10-12T20:15:00Z","v":2960,"vw":382.196163},{"c":382.24,"h":382.35,"l":382.2082,"n":87,"o":382.35,"t":"2026-10-12T20:30:00Z","v":1987,"vw":382.299597},{"c":382.3807,"h":382.3807,"l":382.25,"n":27,"o":382.25,"t":"2026-10-12T20:45:00Z","v":889,"vw":382.315453},{"c":382.4,"h":382.53,"l":382.37,"n":34,"o":382.37,"t":"2026-10-12T21:00:00Z","v":2119,"vw":382.450567},{"c":382.5268,"h":382.5268,"l":382.4,"n":35,"o":382.4,"t":"2026-10-12T21:15:00Z","v":896,"vw":382.464387},{"c":382.45,"h":382.45,"l":382.45,"n":6,"o":382.45,"t":"2026-10-12T21:30:00Z","v":75,"vw":382.45},{"c":382.4,"h":382.6,"l":382.19,"n":98,"o":382.48,"t":"2026-10-12T21:45:00Z","v":6287,"vw":382.567257},{"c":382.5161,"h":382.7397,"l":382.42,"n":27,"o":382.48,"t":"2026-10-12T22:00:00Z","v":1397,"vw":382.583963},{"c":382.52,"h":382.52,"l":382.3281,"n":11,"o":382.4,"t":"2026-10-12T22:15:00Z","v":504,"vw":382.45958},{"c":382.3724,"h":382.4825,"l":382.3724,"n":10,"o":382.4825,"t":"2026-10-12T22:30:00Z","v":303,"vw":382.438598},{"c":382.1945,"h":382.43,"l":382.16,"n":37,"o":382.43,"t":"2026-10-12T22:45:00Z","v":3188,"vw":382.233853},{"c":381.97,"h":382.24,"l":381.96,"n":55,"o":382.22,"t":"2026-10-12T23:00:00Z","v":1368,"vw":382.072846},{"c":382.64,"h":382.64,"l":382,"n":47,"o":382,"t":"2026-10-12T23:15:00Z","v":2727,"vw":382.351816},{"c":382.57,"h":382.69,"l":382.5,"n":46,"o":382.51,"t":"2026-10-12T23:30:00Z","v":10653,"vw":382.617868},{"c":382.5108,"h":382.5108,"l":382.238,"n":15,"o":382.42,"t":"2026-10-12T23:45:00Z","v":705,"vw":382.417794},{"c":384.05,"h":384.999,"l":383.47,"n":1090,"o":383.98,"t":"2026-10-13T08:00:00Z","v":34160,"vw":384.198768},{"c":384.28,"h":384.28,"l":383.91,"n":69,"o":384.03,"t":"2026-10-13T08:15:00Z","v":3369,"vw":384.110116},{"c":383.8,"h":384.3,"l":383.8,"n":38,"o":384.3,"t":"2026-10-13T08:30:00Z","v":1995,"vw":384.154882},{"c":383.78,"h":383.9264,"l":383.6407,"n":30,"o":383.9,"t":"2026-10-13T08:45:00Z","v":1301,"vw":383.855216},{"c":383.65,"h":383.86,"l":383.65,"n":34,"o":383.7,"t":"2026-10-13T09:00:00Z","v":783,"vw":383.744909},{"c":383.38,"h":383.6801,"l":383.38,"n":28,"o":383.6801,"t":"2026-10-13T09:15:00Z","v":554,"vw":383.567582},{"c":383.53,"h":383.54,"l":383.31,"n":67,"o":383.38,"t":"2026-10-13T09:30:00Z","v":1573,"vw":383.41075},{"c":383.62,"h":383.8,"l":383.46,"n":58,"o":383.5,"t":"2026-10-13T09:45:00Z","v":2320,"vw":383.697633},{"c":383.5,"h":383.84,"l":383.44,"n":83,"o":383.6,"t":"2026-10-13T10:00:00Z","v":3074,"vw":383.575875},{"c":383.27,"h":383.5,"l":383.22,"n":49,"o":383.5,"t":"2026-10-13T10:15:00Z","v":1452,"vw":383.363659},{"c":383.1,"h":383.4,"l":383.1,"n":26,"o":383.36,"t":"2026-10-13T10:30:00Z","v":1515,"vw":383.366883},{"c":383.23,"h":383.23,"l":383.08,"n":35,"o":383.19,"t":"2026-10-13T10:45:00Z","v":3092,"vw":383.197888},{"c":383.54,"h":383.7961,"l":383.08,"n":175,"o":383.245,"t":"2026-10-13T11:00:00Z","v":23100,"vw":383.505019},{"c":383.5,"h":383.6,"l":383.43,"n":130,"o":383.52,"t":"2026-10-13T11:15:00Z","v":17498,"vw":383.518452},{"c":383.7273,"h":383.73,"l":383.5,"n":94,"o":383.5,"t":"2026-10-13T11:30:00Z","v":3000,"vw":383.694271},{"c":383.67,"h":383.93,"l":383.55,"n":161,"o":383.76,"t":"2026-10-13T11:45:00Z","v":4475,"vw":383.717484},{"c":383.75,"h":384.03,"l":383.59,"n":172,"o":383.67,"t":"2026-10-13T12:00:00Z","v":7651,"vw":383.857262},{"c":383.73,"h":383.7439,"l":383.31,"n":140,"o":383.7,"t":"2026-10-13T12:15:00Z","v":12095,"vw":383.649621},{"c":383.7,"h":384.07,"l":383.44,"n":348,"o":383.6141,"t":"2026-10-13T12:30:00Z","v":50405,"vw":383.737737},{"c":383.09,"h":383.57,"l":382.9331,"n":314,"o":383.469,"t":"2026-10-13T12:45:00Z","v":27724,"vw":383.265186},{"c":382.84,"h":383.35,"l":382.48,"n":281,"o":383.35,"t":"2026-10-13T13:00:00Z","v":16125,"vw":382.838611},{"c":383.87,"h":383.9,"l":382.7837,"n":283,"o":382.7837,"t":"2026-10-13T13:15:00Z","v":14264,"vw":383.473002},{"c":382.82,"h":384,"l":382.74,"n":6104,"o":383.93,"t":"2026-10-13T13:30:00Z","v":332218,"vw":383.592925},{"c":382.11,"h":383.06,"l":382.05,"n":5276,"o":382.885,"t":"2026-10-13T13:45:00Z","v":422897,"vw":382.557385},{"c":382.12,"h":382.44,"l":381.77,"n":6433,"o":382.11,"t":"2026-10-13T14:00:00Z","v":293018,"vw":382.07254},{"c":381.935,"h":382.2,"l":381.5,"n":8771,"o":382.13,"t":"2026-10-13T14:15:00Z","v":243528,"vw":381.843258},{"c":381.9925,"h":382.23,"l":381.7,"n":8588,"o":381.96,"t":"2026-10-13T14:30:00Z","v":225110,"vw":381.947553},{"c":381.87,"h":382.47,"l":381.79,"n":6427,"o":381.98,"t":"2026-10-13T14:45:00Z","v":138455,"vw":382.147333},{"c":381.7,"h":382.03,"l":381.69,"n":7350,"o":381.89,"t":"2026-10-13T15:00:00Z","v":159340,"vw":381.828526},{"c":381.351,"h":381.86,"l":381.22,"n":7432,"o":381.67,"t":"2026-10-13T15:15:00Z","v":174729,"vw":381.56668},{"c":381.27,"h":381.68,"l":381.18,"n":6362,"o":381.33,"t":"2026-10-13T15:30:00Z","v":132546,"vw":381.39591},{"c":381.165,"h":381.34,"l":380.96,"n":7621,"o":381.26,"t":"2026-10-13T15:45:00Z","v":203013,"vw":381.164788},{"c":381.22,"h":381.32,"l":380.8,"n":8558,"o":381.16,"t":"2026-10-13T16:00:00Z","v":314422,"vw":381.033385},{"c":380.975,"h":381.31,"l":380.86,"n":3093,"o":381.245,"t":"2026-10-13T16:15:00Z","v":165353,"vw":381.002693},{"c":380.965,"h":381.17,"l":380.855,"n":2626,"o":380.99,"t":"2026-10-13T16:30:00Z","v":140704,"vw":381.016206},{"c":380.61,"h":381.07,"l":380.56,"n":2907,"o":380.96,"t":"2026-10-13T16:45:00Z","v":157796,"vw":380.798732},{"c":380.98,"h":380.98,"l":380.37,"n":3024,"o":380.61,"t":"2026-10-13T17:00:00Z","v":326341,"vw":380.646434},{"c":380.66,"h":381.0699,"l":380.66,"n":1868,"o":380.98,"t":"2026-10-13T17:15:00Z","v":76498,"vw":380.948649},{"c":380.8787,"h":380.98,"l":380.61,"n":2254,"o":380.67,"t":"2026-10-13T17:30:00Z","v":83673,"vw":380.837737},{"c":380.23,"h":380.875,"l":380.09,"n":4993,"o":380.875,"t":"2026-10-13T17:45:00Z","v":228170,"vw":380.362307},{"c":381.13,"h":381.56,"l":380.2,"n":6288,"o":380.205,"t":"2026-10-13T18:00:00Z","v":391103,"vw":381.179628},{"c":381.255,"h":381.49,"l":381.045,"n":2609,"o":381.13,"t":"2026-10-13T18:15:00Z","v":150795,"vw":381.285351},{"c":381.41,"h":381.47,"l":381.1,"n":1943,"o":381.28,"t":"2026-10-13T18:30:00Z","v":119133,"vw":381.289886},{"c":381.63,"h":381.71,"l":381.41,"n":3093,"o":381.41,"t":"2026-10-13T18:45:00Z","v":141264,"vw":381.593124},{"c":381.575,"h":381.7,"l":381.47,"n":1813,"o":381.6,"t":"2026-10-13T19:00:00Z","v":72831,"vw":381.599974},{"c":381.76,"h":381.85,"l":381.465,"n":2079,"o":381.58,"t":"2026-10-13T19:15:00Z","v":79360,"vw":381.615982},{"c":381.685,"h":381.91,"l":381.54,"n":3822,"o":381.775,"t":"2026-10-13T19:30:00Z","v":222986,"vw":381.799035},{"c":381.65,"h":381.9,"l":381.5,"n":6723,"o":381.68,"t":"2026-10-13T19:45:00Z","v":294210,"vw":381.724432},{"c":381.57,"h":381.7,"l":381.53,"n":111,"o":381.67,"t":"2026-10-13T20:00:00Z","v":125450,"vw":381.664525},{"c":381.26,"h":381.4808,"l":381.09,"n":139,"o":381.4808,"t":"2026-10-13T20:15:00Z","v":27214,"vw":381.311688},{"c":381.16,"h":381.2,"l":381.1477,"n":39,"o":381.2,"t":"2026-10-13T20:30:00Z","v":1544,"vw":381.163953},{"c":381.41,"h":381.41,"l":381.16,"n":19,"o":381.16,"t":"2026-10-13T20:45:00Z","v":821,"vw":381.304622},{"c":381.49,"h":381.49,"l":381.38,"n":20,"o":381.4,"t":"2026-10-13T21:00:00Z","v":736,"vw":381.401267},{"c":381.57,"h":381.57,"l":381.32,"n":12,"o":381.32,"t":"2026-10-13T21:15:00Z","v":5345,"vw":381.418654},{"c":381.54,"h":381.56,"l":381.54,"n":6,"o":381.56,"t":"2026-10-13T21:30:00Z","v":128,"vw":381.552833},{"c":381.58,"h":381.58,"l":381.58,"n":6,"o":381.58,"t":"2026-10-13T21:45:00Z","v":1123,"vw":381.58},{"c":381.32,"h":381.32,"l":381.32,"n":7,"o":381.32,"t":"2026-10-13T22:00:00Z","v":1081,"vw":381.32},{"c":381.35,"h":381.37,"l":381.3,"n":28,"o":381.3014,"t":"2026-10-13T22:15:00Z","v":1115,"vw":381.326671},{"c":381.2,"h":381.35,"l":381.19,"n":34,"o":381.35,"t":"2026-10-13T22:30:00Z","v":1745,"vw":381.285958},{"c":381.47,"h":381.47,"l":381.3536,"n":17,"o":381.3536,"t":"2026-10-13T22:45:00Z","v":464,"vw":381.421024},{"c":381.1,"h":381.36,"l":381.1,"n":8,"o":381.36,"t":"2026-10-13T23:00:00Z","v":213,"vw":381.284638},{"c":381,"h":381.15,"l":380.907,"n":58,"o":381.15,"t":"2026-10-13T23:15:00Z","v":2132,"vw":380.987172},{"c":380.95,"h":381,"l":380.95,"n":27,"o":381,"t":"2026-10-13T23:30:00Z","v":986,"vw":380.969519},{"c":380.96,"h":380.98,"l":380.91,"n":15,"o":380.98,"t":"2026-10-13T23:45:00Z","v":463,"vw":380.952783},{"c":380.7,"h":381.9,"l":379.88,"n":893,"o":380.27,"t":"2026-10-14T08:00:00Z","v":44253,"vw":380.761603},{"c":380.42,"h":380.93,"l":380.42,"n":44,"o":380.84,"t":"2026-10-14T08:15:00Z","v":1751,"vw":380.586497},{"c":379.86,"h":380.39,"l":379.86,"n":176,"o":380.35,"t":"2026-10-14T08:30:00Z","v":4479,"vw":380.123124},{"c":379.7,"h":379.88,"l":379.64,"n":84,"o":379.83,"t":"2026-10-14T08:45:00Z","v":5659,"vw":379.82281},{"c":379.87,"h":379.9,"l":379.8,"n":31,"o":379.8,"t":"2026-10-14T09:00:00Z","v":2246,"vw":379.854202},{"c":379.7,"h":379.87,"l":379.7,"n":8,"o":379.87,"t":"2026-10-14T09:15:00Z","v":1161,"vw":379.861371},{"c":379.76,"h":379.87,"l":379.67,"n":65,"o":379.67,"t":"2026-10-14T09:30:00Z","v":6646,"vw":379.765849},{"c":379.73,"h":379.7703,"l":379.73,"n":2,"o":379.7703,"t":"2026-10-14T09:45:00Z","v":100,"vw":379.75015},{"c":379.8,"h":379.82,"l":379.52,"n":55,"o":379.71,"t":"2026-10-14T10:00:00Z","v":846,"vw":379.639027},{"c":379.5,"h":379.92,"l":379.46,"n":74,"o":379.92,"t":"2026-10-14T10:15:00Z","v":2699,"vw":379.632478},{"c":379.6,"h":379.6,"l":379.57,"n":8,"o":379.57,"t":"2026-10-14T10:30:00Z","v":886,"vw":379.594384},{"c":379.4547,"h":379.88,"l":379.32,"n":80,"o":379.88,"t":"2026-10-14T10:45:00Z","v":3139,"vw":379.553413},{"c":379.4,"h":379.5888,"l":379.02,"n":496,"o":379.56,"t":"2026-10-14T11:00:00Z","v":56060,"vw":379.36125},{"c":379.37,"h":379.71,"l":379.31,"n":361,"o":379.33,"t":"2026-10-14T11:15:00Z","v":23567,"vw":379.483453},{"c":379.4676,"h":379.4676,"l":379.3116,"n":30,"o":379.3116,"t":"2026-10-14T11:30:00Z","v":1152,"vw":379.445159},{"c":379.4,"h":379.5643,"l":379.2,"n":202,"o":379.49,"t":"2026-10-14T11:45:00Z","v":31104,"vw":379.431312},{"c":380.29,"h":380.395,"l":379.46,"n":292,"o":379.47,"t":"2026-10-14T12:00:00Z","v":20731,"vw":379.870844},{"c":380.7919,"h":380.7919,"l":379.9,"n":292,"o":380.49,"t":"2026-10-14T12:15:00Z","v":22246,"vw":380.477188},{"c":375.23,"h":380.3,"l":374.5,"n":4247,"o":380.3,"t":"2026-10-14T12:30:00Z","v":290106,"vw":377.152535},{"c":375.494,"h":376.42,"l":375,"n":2565,"o":375.14,"t":"2026-10-14T12:45:00Z","v":211938,"vw":375.659864},{"c":374.7194,"h":375.58,"l":374.08,"n":1630,"o":375.44,"t":"2026-10-14T13:00:00Z","v":92497,"vw":374.657255},{"c":374.86,"h":374.8794,"l":373.95,"n":1404,"o":374.7787,"t":"2026-10-14T13:15:00Z","v":65463,"vw":374.337417},{"c":376.155,"h":376.4799,"l":374.89,"n":13651,"o":374.92,"t":"2026-10-14T13:30:00Z","v":600756,"vw":375.67708},{"c":374.68,"h":376.3,"l":374.66,"n":12277,"o":376.155,"t":"2026-10-14T13:45:00Z","v":420445,"vw":375.447628},{"c":375.14,"h":375.55,"l":374.5138,"n":17613,"o":374.69,"t":"2026-10-14T14:00:00Z","v":700117,"vw":375.036636},{"c":375.465,"h":375.5899,"l":374.83,"n":13387,"o":375.14,"t":"2026-10-14T14:15:00Z","v":514332,"vw":375.244941},{"c":376.0905,"h":376.3,"l":375.09,"n":11531,"o":375.49,"t":"2026-10-14T14:30:00Z","v":285964,"vw":375.694146},{"c":375.23,"h":376.18,"l":374.73,"n":10634,"o":376.0901,"t":"2026-10-14T14:45:00Z","v":301192,"vw":375.343532},{"c":374.61,"h":375.245,"l":374.251,"n":10693,"o":375.21,"t":"2026-10-14T15:00:00Z","v":308888,"vw":374.710489},{"c":375.13,"h":375.4,"l":374.55,"n":8980,"o":374.58,"t":"2026-10-14T15:15:00Z","v":212756,"vw":374.968752},{"c":374.52,"h":375.185,"l":373.91,"n":9496,"o":375.17,"t":"2026-10-14T15:30:00Z","v":244806,"vw":374.479724},{"c":373.97,"h":374.66,"l":373.94,"n":7028,"o":374.5,"t":"2026-10-14T15:45:00Z","v":186318,"vw":374.296754},{"c":373.69,"h":374.05,"l":373.36,"n":8952,"o":374,"t":"2026-10-14T16:00:00Z","v":274167,"vw":373.734721},{"c":373.97,"h":374.04,"l":373.44,"n":4134,"o":373.68,"t":"2026-10-14T16:15:00Z","v":164840,"vw":373.746959},{"c":374.21,"h":374.25,"l":373.58,"n":3765,"o":373.97,"t":"2026-10-14T16:30:00Z","v":135119,"vw":373.875122},{"c":374.295,"h":374.32,"l":373.93,"n":3059,"o":374.24,"t":"2026-10-14T16:45:00Z","v":124312,"vw":374.15834},{"c":373.84,"h":374.29,"l":373.8101,"n":2645,"o":374.28,"t":"2026-10-14T17:00:00Z","v":100552,"vw":374.067879},{"c":374.545,"h":374.6,"l":373.779,"n":3796,"o":373.89,"t":"2026-10-14T17:15:00Z","v":179303,"vw":374.298343},{"c":374.5396,"h":374.965,"l":374.37,"n":5992,"o":374.61,"t":"2026-10-14T17:30:00Z","v":311178,"vw":374.727579},{"c":374.31,"h":374.63,"l":374.06,"n":4289,"o":374.51,"t":"2026-10-14T17:45:00Z","v":243721,"vw":374.356749},{"c":374.91,"h":374.965,"l":374,"n":3658,"o":374.31,"t":"2026-10-14T18:00:00Z","v":183863,"vw":374.393591},{"c":375.29,"h":375.34,"l":374.83,"n":3674,"o":374.95,"t":"2026-10-14T18:15:00Z","v":195310,"vw":375.024734},{"c":375.175,"h":375.415,"l":374.995,"n":3164,"o":375.26,"t":"2026-10-14T18:30:00Z","v":170355,"vw":375.203095},{"c":375.4699,"h":375.5,"l":374.99,"n":2885,"o":375.19,"t":"2026-10-14T18:45:00Z","v":134609,"vw":375.301038},{"c":375.67,"h":375.67,"l":375.08,"n":3973,"o":375.43,"t":"2026-10-14T19:00:00Z","v":286980,"vw":375.45295},{"c":375.99,"h":376.43,"l":375.63,"n":8251,"o":375.67,"t":"2026-10-14T19:15:00Z","v":510626,"vw":376.025242},{"c":375.84,"h":376.14,"l":375.65,"n":6149,"o":375.9803,"t":"2026-10-14T19:30:00Z","v":688321,"vw":375.981289},{"c":375.97,"h":376.08,"l":375.64,"n":13302,"o":375.83,"t":"2026-10-14T19:45:00Z","v":606425,"vw":375.934074},{"c":375.81,"h":376.09,"l":375.795,"n":391,"o":375.98,"t":"2026-10-14T20:00:00Z","v":1112098,"vw":375.989537},{"c":375.8,"h":375.9643,"l":375.75,"n":173,"o":375.78,"t":"2026-10-14T20:15:00Z","v":13607,"vw":375.881368},{"c":375.54,"h":375.89,"l":375.54,"n":115,"o":375.89,"t":"2026-10-14T20:30:00Z","v":15646,"vw":375.767344},{"c":376.25,"h":376.25,"l":375.6,"n":184,"o":375.64,"t":"2026-10-14T20:45:00Z","v":7924,"vw":375.9133},{"c":376.194,"h":376.5,"l":376.06,"n":78,"o":376.5,"t":"2026-10-14T21:00:00Z","v":2609,"vw":376.247919},{"c":376.0671,"h":376.19,"l":376.05,"n":29,"o":376.15,"t":"2026-10-14T21:15:00Z","v":888,"vw":376.091027},{"c":376.18,"h":376.2068,"l":376.084,"n":21,"o":376.2068,"t":"2026-10-14T21:30:00Z","v":729,"vw":376.176436},{"c":376.16,"h":376.5,"l":376.05,"n":95,"o":376.19,"t":"2026-10-14T21:45:00Z","v":19940,"vw":376.190439},{"c":376.3,"h":376.44,"l":376.0614,"n":41,"o":376.29,"t":"2026-10-14T22:00:00Z","v":3058,"vw":376.215771},{"c":376.39,"h":376.49,"l":376.1,"n":102,"o":376.1,"t":"2026-10-14T22:15:00Z","v":4174,"vw":376.364659},{"c":376.61,"h":376.68,"l":376.25,"n":98,"o":376.41,"t":"2026-10-14T22:30:00Z","v":2900,"vw":376.4123},{"c":376.3,"h":376.54,"l":376.3,"n":26,"o":376.54,"t":"2026-10-14T22:45:00Z","v":3914,"vw":376.505601},{"c":375.95,"h":376.25,"l":375.71,"n":99,"o":376.24,"t":"2026-10-14T23:00:00Z","v":2364,"vw":375.927962},{"c":376,"h":376.14,"l":375.94,"n":48,"o":376.14,"t":"2026-10-14T23:15:00Z","v":1416,"vw":376.071996},{"c":376.14,"h":376.14,"l":375.87,"n":70,"o":375.93,"t":"2026-10-14T23:30:00Z","v":1738,"vw":375.937177},{"c":376.79,"h":376.92,"l":376.21,"n":135,"o":376.5,"t":"2026-10-14T23:45:00Z","v":9738,"vw":376.707399},{"c":380.65,"h":380.67,"l":378.69,"n":1529,"o":379.84,"t":"2026-10-15T08:00:00Z","v":72633,"vw":379.510931},{"c":380.87,"h":381.1,"l":380.49,"n":331,"o":380.6858,"t":"2026-10-15T08:15:00Z","v":14086,"vw":380.868116},{"c":380.35,"h":381,"l":380.35,"n":233,"o":380.85,"t":"2026-10-15T08:30:00Z","v":12322,"vw":380.777642},{"c":380.42,"h":380.5,"l":380.27,"n":73,"o":380.35,"t":"2026-10-15T08:45:00Z","v":3938,"vw":380.445897},{"c":380.93,"h":380.93,"l":380.46,"n":34,"o":380.46,"t":"2026-10-15T09:00:00Z","v":1372,"vw":380.654222},{"c":381.16,"h":381.18,"l":380.8,"n":121,"o":380.8,"t":"2026-10-15T09:15:00Z","v":7817,"vw":380.993788},{"c":381.1,"h":381.24,"l":381,"n":64,"o":381.08,"t":"2026-10-15T09:30:00Z","v":3624,"vw":381.139106},{"c":381.07,"h":381.15,"l":380.6,"n":95,"o":380.95,"t":"2026-10-15T09:45:00Z","v":7633,"vw":380.758749},{"c":380.79,"h":381.0816,"l":380.74,"n":80,"o":380.9,"t":"2026-10-15T10:00:00Z","v":3802,"vw":380.846759},{"c":380.63,"h":380.8,"l":380.57,"n":56,"o":380.73,"t":"2026-10-15T10:15:00Z","v":3197,"vw":380.682064},{"c":380.61,"h":380.79,"l":380.6,"n":86,"o":380.7,"t":"2026-10-15T10:30:00Z","v":12980,"vw":380.764535},{"c":380.69,"h":380.77,"l":380.51,"n":127,"o":380.551,"t":"2026-10-15T10:45:00Z","v":13177,"vw":380.6592},{"c":381.12,"h":381.12,"l":380.67,"n":415,"o":380.6714,"t":"2026-10-15T11:00:00Z","v":24880,"vw":380.883082},{"c":380.89,"h":381.02,"l":380.8383,"n":211,"o":380.95,"t":"2026-10-15T11:15:00Z","v":12557,"vw":380.903474},{"c":380.37,"h":381.08,"l":380.33,"n":329,"o":380.9846,"t":"2026-10-15T11:30:00Z","v":13280,"vw":380.807931},{"c":379.99,"h":380.48,"l":379.99,"n":274,"o":380.38,"t":"2026-10-15T11:45:00Z","v":10454,"vw":380.141516},{"c":380.28,"h":380.31,"l":379.82,"n":298,"o":379.84,"t":"2026-10-15T12:00:00Z","v":24297,"vw":380.011705},{"c":380.59,"h":380.7,"l":380.15,"n":362,"o":380.2,"t":"2026-10-15T12:15:00Z","v":29760,"vw":380.268199},{"c":380.0011,"h":381.08,"l":378.5,"n":1210,"o":380.64,"t":"2026-10-15T12:30:00Z","v":119191,"vw":379.847523},{"c":380.4723,"h":380.4723,"l":379.44,"n":265,"o":379.87,"t":"2026-10-15T12:45:00Z","v":18155,"vw":379.902681},{"c":380.97,"h":380.97,"l":379.8,"n":380,"o":380.33,"t":"2026-10-15T13:00:00Z","v":24164,"vw":380.190747},{"c":380.88,"h":381.98,"l":380.69,"n":926,"o":381,"t":"2026-10-15T13:15:00Z","v":56165,"vw":381.355911},{"c":380.94,"h":381.49,"l":380.335,"n":12008,"o":380.88,"t":"2026-10-15T13:30:00Z","v":583110,"vw":380.916},{"c":380.69,"h":381.26,"l":380.478,"n":6954,"o":380.93,"t":"2026-10-15T13:45:00Z","v":272226,"vw":380.840992},{"c":380.115,"h":380.87,"l":379.88,"n":7979,"o":380.67,"t":"2026-10-15T14:00:00Z","v":268681,"vw":380.363149},{"c":380.93,"h":381.41,"l":379.8,"n":10683,"o":380.13,"t":"2026-10-15T14:15:00Z","v":403401,"vw":380.659035},{"c":380.92,"h":381.65,"l":380.865,"n":8397,"o":380.9,"t":"2026-10-15T14:30:00Z","v":228759,"vw":381.295158},{"c":381.0001,"h":381.35,"l":380.6612,"n":7303,"o":380.92,"t":"2026-10-15T14:45:00Z","v":234965,"vw":380.941329},{"c":380.682,"h":381.11,"l":380.322,"n":7161,"o":381.015,"t":"2026-10-15T15:00:00Z","v":217250,"vw":380.701226},{"c":380.75,"h":381.12,"l":380.64,"n":6824,"o":380.7,"t":"2026-10-15T15:15:00Z","v":187387,"vw":380.868474},{"c":380.45,"h":380.93,"l":380.21,"n":5946,"o":380.73,"t":"2026-10-15T15:30:00Z","v":111536,"vw":380.525892},{"c":380.2501,"h":380.5301,"l":380.08,"n":4923,"o":380.46,"t":"2026-10-15T15:45:00Z","v":73247,"vw":380.27557},{"c":379.81,"h":380.34,"l":379.72,"n":4783,"o":380.27,"t":"2026-10-15T16:00:00Z","v":174967,"vw":380.109205},{"c":380.36,"h":380.54,"l":379.81,"n":2366,"o":379.835,"t":"2026-10-15T16:15:00Z","v":104050,"vw":380.095581},{"c":380.14,"h":380.44,"l":380.025,"n":2485,"o":380.38,"t":"2026-10-15T16:30:00Z","v":111400,"vw":380.198361},{"c":380.11,"h":380.355,"l":380.02,"n":1347,"o":380.13,"t":"2026-10-15T16:45:00Z","v":46925,"vw":380.127641},{"c":380.8,"h":380.9099,"l":380.7801,"n":481,"o":380.87,"t":"2026-10-15T18:00:00Z","v":33402,"vw":380.84149},{"c":381.07,"h":381.12,"l":380.78,"n":3014,"o":380.8104,"t":"2026-10-15T18:15:00Z","v":182268,"vw":380.960592},{"c":381.01,"h":381.13,"l":380.92,"n":3142,"o":381.06,"t":"2026-10-15T18:30:00Z","v":205339,"vw":381.024999},{"c":381.0401,"h":381.17,"l":380.98,"n":5740,"o":381.03,"t":"2026-10-15T18:45:00Z","v":362792,"vw":381.094157},{"c":381.4,"h":381.4,"l":381.06,"n":7040,"o":381.07,"t":"2026-10-15T19:00:00Z","v":389972,"vw":381.250781},{"c":381.17,"h":381.51,"l":381.16,"n":6105,"o":381.39,"t":"2026-10-15T19:15:00Z","v":542344,"vw":381.356935},{"c":382.19,"h":382.22,"l":381.06,"n":7727,"o":381.195,"t":"2026-10-15T19:30:00Z","v":535621,"vw":381.553169},{"c":382.71,"h":382.94,"l":382.03,"n":27249,"o":382.18,"t":"2026-10-15T19:45:00Z","v":1579511,"vw":382.539101},{"c":382.493,"h":382.89,"l":382.3591,"n":354,"o":382.69,"t":"2026-10-15T20:00:00Z","v":451179,"vw":382.716629},{"c":382.24,"h":382.5115,"l":382.121,"n":100,"o":382.48,"t":"2026-10-15T20:15:00Z","v":15643,"vw":382.26782},{"c":382.27,"h":382.27,"l":382.27,"n":6,"o":382.27,"t":"2026-10-15T20:30:00Z","v":303,"vw":382.27}],"expiry":"2026-10-16","expirations":["2026-10-15","2026-10-16","2026-10-19","2026-10-20","2026-10-21","2026-10-22","2026-10-23","2026-10-26","2026-10-27","2026-10-28","2026-10-29","2026-10-30","2026-11-06","2026-11-13","2026-11-20","2026-11-27","2026-12-18","2026-12-31","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.2784883720930233,"strike":390.0232558139535,"iv":0.2958581395348837,"gamma":0.029672093023255814,"theta":-0.5234279069767442,"vega":0.03506744186046512,"rho":0.0009746381338844178,"breakevenPct":2.1010657875445373},{"delta":0.15,"premium":0.4430588235294118,"strike":388.36470588235295,"iv":0.286615294117647,"gamma":0.04061058823529412,"theta":-0.6723929411764706,"vega":0.04657411764705883,"rho":0.0014751491461003179,"breakevenPct":1.7102479153170225},{"delta":0.2,"premium":0.6224528301886793,"strike":387.1132075471698,"iv":0.28042075471698114,"gamma":0.04985094339622642,"theta":-0.7924396226415095,"vega":0.05593962264150944,"rho":0.0019774611014523776,"breakevenPct":1.4297905609539066},{"delta":0.25,"premium":0.8300934579439253,"strike":386.1551401869159,"iv":0.2797310280373832,"gamma":0.05669850467289719,"theta":-0.8976173831775702,"vega":0.06347439252336448,"rho":0.0024829405474978607,"breakevenPct":1.2334825240954919},{"delta":0.3,"premium":1.0509691252144082,"strike":385.2847341337907,"iv":0.27741114922813037,"gamma":0.06252075471698113,"theta":-0.9739809605488852,"vega":0.06934922813036021,"rho":0.002990207710831132,"breakevenPct":1.0635684879810519},{"delta":0.35,"premium":1.2982781954887217,"strike":384.49774436090223,"iv":0.2765502255639098,"gamma":0.06671037593984963,"theta":-1.0347673684210528,"vega":0.07381172932330826,"rho":0.003497941442454464,"breakevenPct":0.9223906025560494},{"delta":0.4,"premium":1.572786421499293,"strike":383.76096181046677,"iv":0.27712588401697313,"gamma":0.06947807637906649,"theta":-1.0841299858557285,"vega":0.0770932107496464,"rho":0.004005799267359511,"breakevenPct":0.8014618547011503},{"delta":0.45,"premium":1.876888260254597,"strike":383.05374823196604,"iv":0.2786817538896747,"gamma":0.0708925035360679,"theta":-1.1209050919377652,"vega":0.07914413012729844,"rho":0.004513731209209084,"breakevenPct":0.6960097554662015},{"delta":0.5,"premium":2.228143459915612,"strike":382.35021097046416,"iv":0.2805544303797468,"gamma":0.07080506329113924,"theta":-1.1359160337552743,"vega":0.07955991561181434,"rho":0.005022128684059296,"breakevenPct":0.6038544563736991},{"delta":0.55,"premium":2.623021897810219,"strike":381.63357664233575,"iv":0.28344204379562044,"gamma":0.06956408759124087,"theta":-1.1404480291970804,"vega":0.0789305109489051,"rho":0.0055294504427439925,"breakevenPct":0.5196846574792651},{"delta":0.6,"premium":3.0711661341853027,"strike":380.89456869009587,"iv":0.28756964856230033,"gamma":0.06706230031948882,"theta":-1.1339900958466453,"vega":0.07717827476038339,"rho":0.006035366509280019,"breakevenPct":0.44359610335134064},{"delta":0.65,"premium":3.6103035143769966,"strike":380.09584664536743,"iv":0.29340031948881784,"gamma":0.0629888178913738,"theta":-1.1119453674121405,"vega":0.07398338658146965,"rho":0.006539306153375896,"breakevenPct":0.37568999914836043},{"delta":0.7,"premium":4.282734806629833,"strike":379.18968692449357,"iv":0.3022841620626151,"gamma":0.057395027624309404,"theta":-1.0772926335174955,"vega":0.06946740331491714,"rho":0.007039714967743297,"breakevenPct":0.3145477623468801},{"delta":0.75,"premium":5.244053398058254,"strike":378.0364077669903,"iv":0.32231553398058255,"gamma":0.04926213592233009,"theta":-1.0543825242718448,"vega":0.06358567961165047,"rho":0.007532692578257155,"breakevenPct":0.2643317982181547},{"delta":0.8,"premium":6.603191489361704,"strike":376.49645390070924,"iv":0.35076666666666667,"gamma":0.0399304964539007,"theta":-1.0119950354609928,"vega":0.05593333333333333,"rho":0.008013889776989374,"breakevenPct":0.21703125802990936},{"delta":0.85,"premium":9.647222222222206,"strike":373.35555555555555,"iv":0.44161333333333264,"gamma":0.02658000000000005,"theta":-1.0630977777777764,"vega":0.04666000000000001,"rho":0.008450454454790497,"breakevenPct":0.19169115488470775},{"delta":0.9,"premium":12.984756097560982,"strike":369.8048780487805,"iv":0.5010707317073173,"gamma":0.01756585365853658,"theta":-0.9153463414634153,"vega":0.03511463414634147,"rho":0.008873835061665987,"breakevenPct":0.13593380237566857}],"put":[{"delta":0.1,"premium":0.2703846153846154,"strike":375.1384615384615,"iv":0.2835430769230769,"gamma":0.03094153846153846,"theta":-0.49289230769230774,"vega":0.03508615384615385,"rho":-0.001014779820564049,"breakevenPct":1.9363076037677684},{"delta":0.15,"premium":0.4217428571428571,"strike":376.7885714285714,"iv":0.26934342857142857,"gamma":0.04318742857142857,"theta":-0.620544,"vega":0.046593142857142854,"rho":-0.0015333227878584527,"breakevenPct":1.544241355212651},{"delta":0.2,"premium":0.5910840707964602,"strike":377.9424778761062,"iv":0.26280486725663715,"gamma":0.05319380530973451,"theta":-0.7270986725663717,"vega":0.05602256637168142,"rho":-0.002053992534665936,"breakevenPct":1.2866838084836028},{"delta":0.25,"premium":0.7702457466918715,"strike":378.8960302457467,"iv":0.2561381852551985,"gamma":0.06194347826086956,"theta":-0.8028383742911154,"vega":0.0634890359168242,"rho":-0.0025757143274021794,"breakevenPct":1.0841069142085915},{"delta":0.3,"premium":0.9699377916018663,"strike":379.69206842923796,"iv":0.25221648522550544,"gamma":0.06864416796267496,"theta":-0.8615209953343702,"vega":0.06928289269051321,"rho":-0.0030987882061601683,"breakevenPct":0.9281056222993996},{"delta":0.35,"premium":1.1836652835408024,"strike":380.417704011065,"iv":0.24854439834024897,"gamma":0.07412392807745505,"theta":-0.9021283540802213,"vega":0.07375560165975104,"rho":-0.003623054311815244,"breakevenPct":0.7941929192653846},{"delta":0.4,"premium":1.4101442910915936,"strike":381.099121706399,"iv":0.24500351317440403,"gamma":0.07861631116687579,"theta":-0.9288273525721455,"vega":0.07716762860727729,"rho":-0.004148025629748599,"breakevenPct":0.6751831388004764},{"delta":0.45,"premium":1.6642220828105394,"strike":381.7264742785445,"iv":0.24249410288582185,"gamma":0.08125119196988707,"theta":-0.9378612296110413,"vega":0.07886148055207026,"rho":-0.004673150867848603,"breakevenPct":0.5775362451319653},{"delta":0.5,"premium":1.9389928057553956,"strike":382.33812949640287,"iv":0.24001366906474822,"gamma":0.0826705035971223,"theta":-0.9327043165467626,"vega":0.07943093525179856,"rho":-0.0051982831981962005,"breakevenPct":0.48940887575600533},{"delta":0.55,"premium":2.229760191846523,"strike":382.93764988009593,"iv":0.23755563549160671,"gamma":0.08315011990407674,"theta":-0.9165772182254197,"vega":0.07913117505995204,"rho":-0.005723421011203287,"breakevenPct":0.408640571258684},{"delta":0.6,"premium":2.603970037453183,"strike":383.5593008739076,"iv":0.23830674157303372,"gamma":0.08057128589263421,"theta":-0.8912975031210987,"vega":0.0769187265917603,"rho":-0.006249531696547892,"breakevenPct":0.34391115273119677},{"delta":0.65,"premium":2.988007380073801,"strike":384.1808118081181,"iv":0.2377077490774908,"gamma":0.07752361623616236,"theta":-0.8512738007380073,"vega":0.0738619926199262,"rho":-0.006775220361180699,"breakevenPct":0.28178919924548124},{"delta":0.7,"premium":3.372386223862238,"strike":384.79581795817955,"iv":0.2329722017220172,"gamma":0.07420258302583026,"theta":-0.7783955719557196,"vega":0.0693109471094711,"rho":-0.007299624433854161,"breakevenPct":0.2214582011883326},{"delta":0.75,"premium":3.8651603498542273,"strike":385.4868804664723,"iv":0.23096180758017493,"gamma":0.06832857142857143,"theta":-0.6991338192419825,"vega":0.06322332361516035,"rho":-0.007825364692424872,"breakevenPct":0.16958691066050335},{"delta":0.8,"premium":4.401846785225719,"strike":386.202462380301,"iv":0.22756429548563611,"gamma":0.06099192886456907,"theta":-0.6022677154582762,"vega":0.05566675786593706,"rho":-0.00835045601394608,"breakevenPct":0.12278871083913001},{"delta":0.85,"premium":4.91484268125855,"strike":386.8864569083447,"iv":0.21764637482900137,"gamma":0.053194391244870035,"theta":-0.47107756497948006,"vega":0.0464328317373461,"rho":-0.00887242445463333,"breakevenPct":0.0780562882030498},{"delta":0.9,"premium":7.817857142857146,"strike":389.85714285714283,"iv":0.28921428571428576,"gamma":0.030314285714285696,"theta":-0.4693571428571427,"vega":0.03508571428571427,"rho":-0.0094500397825112,"breakevenPct":0.06035375146212216}]},"raw":{"call":[{"delta":0.1,"premium":0.2784883720930233,"strike":390.0232558139535,"iv":0.2958581395348837,"gamma":0.029672093023255814,"theta":-0.5234279069767442,"vega":0.03506744186046512,"rho":0.0009746381338844178,"breakevenPct":2.1010657875445373},{"delta":0.15,"premium":0.4430588235294118,"strike":388.36470588235295,"iv":0.286615294117647,"gamma":0.04061058823529412,"theta":-0.6723929411764706,"vega":0.04657411764705883,"rho":0.0014751491461003179,"breakevenPct":1.7102479153170225},{"delta":0.2,"premium":0.6224528301886793,"strike":387.1132075471698,"iv":0.28042075471698114,"gamma":0.04985094339622642,"theta":-0.7924396226415095,"vega":0.05593962264150944,"rho":0.0019774611014523776,"breakevenPct":1.4297905609539066},{"delta":0.25,"premium":0.8300934579439253,"strike":386.1551401869159,"iv":0.2797310280373832,"gamma":0.05669850467289719,"theta":-0.8976173831775702,"vega":0.06347439252336448,"rho":0.0024829405474978607,"breakevenPct":1.2334825240954919},{"delta":0.3,"premium":1.0509691252144082,"strike":385.2847341337907,"iv":0.27741114922813037,"gamma":0.06252075471698113,"theta":-0.9739809605488852,"vega":0.06934922813036021,"rho":0.002990207710831132,"breakevenPct":1.0635684879810519},{"delta":0.35,"premium":1.2982781954887217,"strike":384.49774436090223,"iv":0.2765502255639098,"gamma":0.06671037593984963,"theta":-1.0347673684210528,"vega":0.07381172932330826,"rho":0.003497941442454464,"breakevenPct":0.9223906025560494},{"delta":0.4,"premium":1.572786421499293,"strike":383.76096181046677,"iv":0.27712588401697313,"gamma":0.06947807637906649,"theta":-1.0841299858557285,"vega":0.0770932107496464,"rho":0.004005799267359511,"breakevenPct":0.8014618547011503},{"delta":0.45,"premium":1.876888260254597,"strike":383.05374823196604,"iv":0.2786817538896747,"gamma":0.0708925035360679,"theta":-1.1209050919377652,"vega":0.07914413012729844,"rho":0.004513731209209084,"breakevenPct":0.6960097554662015},{"delta":0.5,"premium":2.228143459915612,"strike":382.35021097046416,"iv":0.2805544303797468,"gamma":0.07080506329113924,"theta":-1.1359160337552743,"vega":0.07955991561181434,"rho":0.005022128684059296,"breakevenPct":0.6038544563736991},{"delta":0.55,"premium":2.623021897810219,"strike":381.63357664233575,"iv":0.28344204379562044,"gamma":0.06956408759124087,"theta":-1.1404480291970804,"vega":0.0789305109489051,"rho":0.0055294504427439925,"breakevenPct":0.5196846574792651},{"delta":0.6,"premium":3.0711661341853027,"strike":380.89456869009587,"iv":0.28756964856230033,"gamma":0.06706230031948882,"theta":-1.1339900958466453,"vega":0.07717827476038339,"rho":0.006035366509280019,"breakevenPct":0.44359610335134064},{"delta":0.65,"premium":3.6103035143769966,"strike":380.09584664536743,"iv":0.29340031948881784,"gamma":0.0629888178913738,"theta":-1.1119453674121405,"vega":0.07398338658146965,"rho":0.006539306153375896,"breakevenPct":0.37568999914836043},{"delta":0.7,"premium":4.282734806629833,"strike":379.18968692449357,"iv":0.3022841620626151,"gamma":0.057395027624309404,"theta":-1.0772926335174955,"vega":0.06946740331491714,"rho":0.007039714967743297,"breakevenPct":0.3145477623468801},{"delta":0.75,"premium":5.244053398058254,"strike":378.0364077669903,"iv":0.32231553398058255,"gamma":0.04926213592233009,"theta":-1.0543825242718448,"vega":0.06358567961165047,"rho":0.007532692578257155,"breakevenPct":0.2643317982181547},{"delta":0.8,"premium":6.603191489361704,"strike":376.49645390070924,"iv":0.35076666666666667,"gamma":0.0399304964539007,"theta":-1.0119950354609928,"vega":0.05593333333333333,"rho":0.008013889776989374,"breakevenPct":0.21703125802990936},{"delta":0.85,"premium":9.647222222222206,"strike":373.35555555555555,"iv":0.44161333333333264,"gamma":0.02658000000000005,"theta":-1.0630977777777764,"vega":0.04666000000000001,"rho":0.008450454454790497,"breakevenPct":0.19169115488470775},{"delta":0.9,"premium":12.984756097560982,"strike":369.8048780487805,"iv":0.5010707317073173,"gamma":0.01756585365853658,"theta":-0.9153463414634153,"vega":0.03511463414634147,"rho":0.008873835061665987,"breakevenPct":0.13593380237566857}],"put":[{"delta":0.1,"premium":0.2703846153846154,"strike":375.1384615384615,"iv":0.2835430769230769,"gamma":0.03094153846153846,"theta":-0.49289230769230774,"vega":0.03508615384615385,"rho":-0.001014779820564049,"breakevenPct":1.9363076037677684},{"delta":0.15,"premium":0.4217428571428571,"strike":376.7885714285714,"iv":0.26934342857142857,"gamma":0.04318742857142857,"theta":-0.620544,"vega":0.046593142857142854,"rho":-0.0015333227878584527,"breakevenPct":1.544241355212651},{"delta":0.2,"premium":0.5910840707964602,"strike":377.9424778761062,"iv":0.26280486725663715,"gamma":0.05319380530973451,"theta":-0.7270986725663717,"vega":0.05602256637168142,"rho":-0.002053992534665936,"breakevenPct":1.2866838084836028},{"delta":0.25,"premium":0.7702457466918715,"strike":378.8960302457467,"iv":0.2561381852551985,"gamma":0.06194347826086956,"theta":-0.8028383742911154,"vega":0.0634890359168242,"rho":-0.0025757143274021794,"breakevenPct":1.0841069142085915},{"delta":0.3,"premium":0.9699377916018663,"strike":379.69206842923796,"iv":0.25221648522550544,"gamma":0.06864416796267496,"theta":-0.8615209953343702,"vega":0.06928289269051321,"rho":-0.0030987882061601683,"breakevenPct":0.9281056222993996},{"delta":0.35,"premium":1.1836652835408024,"strike":380.417704011065,"iv":0.24854439834024897,"gamma":0.07412392807745505,"theta":-0.9021283540802213,"vega":0.07375560165975104,"rho":-0.003623054311815244,"breakevenPct":0.7941929192653846},{"delta":0.4,"premium":1.4101442910915936,"strike":381.099121706399,"iv":0.24500351317440403,"gamma":0.07861631116687579,"theta":-0.9288273525721455,"vega":0.07716762860727729,"rho":-0.004148025629748599,"breakevenPct":0.6751831388004764},{"delta":0.45,"premium":1.6642220828105394,"strike":381.7264742785445,"iv":0.24249410288582185,"gamma":0.08125119196988707,"theta":-0.9378612296110413,"vega":0.07886148055207026,"rho":-0.004673150867848603,"breakevenPct":0.5775362451319653},{"delta":0.5,"premium":1.9389928057553956,"strike":382.33812949640287,"iv":0.24001366906474822,"gamma":0.0826705035971223,"theta":-0.9327043165467626,"vega":0.07943093525179856,"rho":-0.0051982831981962005,"breakevenPct":0.48940887575600533},{"delta":0.55,"premium":2.229760191846523,"strike":382.93764988009593,"iv":0.23755563549160671,"gamma":0.08315011990407674,"theta":-0.9165772182254197,"vega":0.07913117505995204,"rho":-0.005723421011203287,"breakevenPct":0.408640571258684},{"delta":0.6,"premium":2.603970037453183,"strike":383.5593008739076,"iv":0.23830674157303372,"gamma":0.08057128589263421,"theta":-0.8912975031210987,"vega":0.0769187265917603,"rho":-0.006249531696547892,"breakevenPct":0.34391115273119677},{"delta":0.65,"premium":2.988007380073801,"strike":384.1808118081181,"iv":0.2377077490774908,"gamma":0.07752361623616236,"theta":-0.8512738007380073,"vega":0.0738619926199262,"rho":-0.006775220361180699,"breakevenPct":0.28178919924548124},{"delta":0.7,"premium":3.372386223862238,"strike":384.79581795817955,"iv":0.2329722017220172,"gamma":0.07420258302583026,"theta":-0.7783955719557196,"vega":0.0693109471094711,"rho":-0.007299624433854161,"breakevenPct":0.2214582011883326},{"delta":0.75,"premium":3.8651603498542273,"strike":385.4868804664723,"iv":0.23096180758017493,"gamma":0.06832857142857143,"theta":-0.6991338192419825,"vega":0.06322332361516035,"rho":-0.007825364692424872,"breakevenPct":0.16958691066050335},{"delta":0.8,"premium":4.401846785225719,"strike":386.202462380301,"iv":0.22756429548563611,"gamma":0.06099192886456907,"theta":-0.6022677154582762,"vega":0.05566675786593706,"rho":-0.00835045601394608,"breakevenPct":0.12278871083913001},{"delta":0.85,"premium":4.91484268125855,"strike":386.8864569083447,"iv":0.21764637482900137,"gamma":0.053194391244870035,"theta":-0.47107756497948006,"vega":0.0464328317373461,"rho":-0.00887242445463333,"breakevenPct":0.0780562882030498},{"delta":0.9,"premium":7.817857142857146,"strike":389.85714285714283,"iv":0.28921428571428576,"gamma":0.030314285714285696,"theta":-0.4693571428571427,"vega":0.03508571428571427,"rho":-0.0094500397825112,"breakevenPct":0.06035375146212216}]}},"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"}}