{"symbol":"LII","url":"https://intraalpha.com/companies/LII","capturedAt":"2026-10-22T22:56:03.967Z","state":"ready","quote":{"symbol":"LII","last_price":378.72,"prev_close":366.37,"regular_close":378.72,"change":12.35,"change_pct":3.3709,"regular_change":12.35,"regular_change_pct":3.3709,"extended_change":0,"extended_change_pct":0,"bid":341.55,"ask":379,"bid_size":40,"ask_size":120,"volume":850173,"vwap":378.679069,"open":363.84,"high":382.99,"low":361.52,"close":378.72,"trade_count":30744,"last_trade_at":"2026-10-22T22:30:00.003217605Z","last_quote_at":"2026-10-22T20:48:35.418876966Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T18:55:56.549778207-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":{"symbol":"LII","fetched_at":"2026-10-22T22:56:01.944564+00:00","name":"Lennox International Inc","exchange":"NYSE","currency":"USD","sector":"INDUSTRIALS","industry":"BUILDING PRODUCTS & EQUIPMENT","country":"USA","description":"Lennox International Inc. designs, manufactures and markets a range of products for the heating, ventilation, air conditioning and refrigeration markets in the United States, Canada and internationally. The company is headquartered in Richardson, Texas.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":12661994000,"ebitda":1170800000,"pe_ratio":16.15,"peg_ratio":0.944,"book_value":37.54,"dividend_per_share":5.26,"dividend_yield":0.0145,"eps":22.68,"revenue_ttm":5302200000,"gross_profit_ttm":1767200000,"profit_margin":0.149,"operating_margin_ttm":0.229,"return_on_assets_ttm":0.16,"return_on_equity_ttm":0.718,"quarterly_earnings_growth":0.001,"quarterly_revenue_growth":0.03,"analyst_target_price":442.14,"analyst_number":1,"beta":1.163,"fifty_two_week_high":585.05,"fifty_two_week_low":340.32,"fifty_day_ma":376.22,"two_hundred_day_ma":477.66,"shares_outstanding":34560700,"forward_pe":14.16,"price_to_sales":2.388,"price_to_book":9.92,"ev_to_revenue":2.799,"ev_to_ebitda":12.73},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T22:56:01.944564+00:00"},"optionObservedAt":"2026-10-22T19:55:04.355Z","bars":[{"c":345.69,"h":345.69,"l":345.69,"n":1,"o":345.69,"t":"2026-10-15T11:10:00Z","v":712,"vw":345.69},{"c":349.115,"h":351.76,"l":348.13,"n":194,"o":351.69,"t":"2026-10-15T13:30:00Z","v":7269,"vw":351.007815},{"c":349.11,"h":350.27,"l":347.72,"n":130,"o":348.48,"t":"2026-10-15T13:35:00Z","v":1797,"vw":348.868685},{"c":347.74,"h":351.02,"l":347.73,"n":252,"o":348.15,"t":"2026-10-15T13:40:00Z","v":5913,"vw":348.988847},{"c":352.12,"h":352.12,"l":348.13,"n":263,"o":348.31,"t":"2026-10-15T13:45:00Z","v":10666,"vw":349.198255},{"c":350.57,"h":351.645,"l":350.08,"n":124,"o":351.645,"t":"2026-10-15T13:50:00Z","v":3075,"vw":350.88185},{"c":351.365,"h":351.53,"l":349.68,"n":351,"o":350.3,"t":"2026-10-15T13:55:00Z","v":13337,"vw":350.728979},{"c":350.58,"h":353.26,"l":349.18,"n":555,"o":351.31,"t":"2026-10-15T14:00:00Z","v":21886,"vw":350.547772},{"c":352.27,"h":352.53,"l":350.78,"n":445,"o":350.79,"t":"2026-10-15T14:05:00Z","v":12786,"vw":351.730771},{"c":353.07,"h":353.44,"l":351.91,"n":375,"o":352.22,"t":"2026-10-15T14:10:00Z","v":11561,"vw":352.681527},{"c":355.61,"h":355.61,"l":353.31,"n":365,"o":353.31,"t":"2026-10-15T14:15:00Z","v":10540,"vw":354.384575},{"c":355.73,"h":356.18,"l":354.71,"n":282,"o":354.71,"t":"2026-10-15T14:20:00Z","v":4748,"vw":355.751806},{"c":356.07,"h":357.04,"l":355.6,"n":385,"o":355.92,"t":"2026-10-15T14:25:00Z","v":6509,"vw":356.267088},{"c":357.495,"h":357.73,"l":355.895,"n":358,"o":355.92,"t":"2026-10-15T14:30:00Z","v":6626,"vw":357.095146},{"c":358.04,"h":358.12,"l":357.11,"n":368,"o":357.41,"t":"2026-10-15T14:35:00Z","v":6658,"vw":357.56293},{"c":357.685,"h":358.16,"l":357.59,"n":357,"o":358.1,"t":"2026-10-15T14:40:00Z","v":8917,"vw":357.811993},{"c":357.37,"h":357.94,"l":356.5101,"n":272,"o":357.94,"t":"2026-10-15T14:45:00Z","v":3398,"vw":357.343801},{"c":357.23,"h":358.37,"l":356.91,"n":378,"o":357.28,"t":"2026-10-15T14:50:00Z","v":8725,"vw":357.521907},{"c":357.61,"h":357.61,"l":356.48,"n":399,"o":356.87,"t":"2026-10-15T14:55:00Z","v":13033,"vw":357.017588},{"c":358.52,"h":358.61,"l":357.48,"n":347,"o":357.48,"t":"2026-10-15T15:00:00Z","v":9459,"vw":358.008354},{"c":358.73,"h":358.875,"l":357.59,"n":351,"o":358.55,"t":"2026-10-15T15:05:00Z","v":11128,"vw":358.068427},{"c":358.95,"h":359.66,"l":358.53,"n":254,"o":359.225,"t":"2026-10-15T15:10:00Z","v":4581,"vw":359.167031},{"c":359.12,"h":359.36,"l":358.76,"n":187,"o":358.985,"t":"2026-10-15T15:15:00Z","v":6965,"vw":358.920717},{"c":358.63,"h":359.14,"l":358.26,"n":397,"o":358.58,"t":"2026-10-15T15:20:00Z","v":10028,"vw":358.745922},{"c":358.54,"h":359.28,"l":358.54,"n":257,"o":358.635,"t":"2026-10-15T15:25:00Z","v":4886,"vw":358.734242},{"c":356.865,"h":358.39,"l":356.635,"n":206,"o":358.39,"t":"2026-10-15T15:30:00Z","v":6498,"vw":357.92502},{"c":356.49,"h":357.48,"l":356.435,"n":250,"o":356.84,"t":"2026-10-15T15:35:00Z","v":4281,"vw":356.877504},{"c":357.05,"h":357.28,"l":356.765,"n":213,"o":357.03,"t":"2026-10-15T15:40:00Z","v":2974,"vw":357.044003},{"c":357.06,"h":357.06,"l":356.47,"n":74,"o":356.47,"t":"2026-10-15T15:45:00Z","v":876,"vw":356.709963},{"c":356.285,"h":356.51,"l":356.11,"n":256,"o":356.51,"t":"2026-10-15T15:50:00Z","v":3500,"vw":356.357662},{"c":357.49,"h":357.49,"l":356.41,"n":166,"o":356.41,"t":"2026-10-15T15:55:00Z","v":2155,"vw":356.872912},{"c":356.835,"h":357.57,"l":356.795,"n":174,"o":357.38,"t":"2026-10-15T16:00:00Z","v":3196,"vw":357.243471},{"c":356.73,"h":356.8,"l":355.95,"n":177,"o":356.765,"t":"2026-10-15T16:05:00Z","v":4312,"vw":356.506771},{"c":356.51,"h":356.92,"l":356.4,"n":190,"o":356.44,"t":"2026-10-15T16:10:00Z","v":5019,"vw":356.691933},{"c":357.56,"h":357.56,"l":356.445,"n":198,"o":356.71,"t":"2026-10-15T16:15:00Z","v":3760,"vw":357.050216},{"c":356.26,"h":357.56,"l":356.26,"n":161,"o":357.3,"t":"2026-10-15T16:20:00Z","v":4300,"vw":357.150777},{"c":356.085,"h":356.31,"l":356.085,"n":72,"o":356.155,"t":"2026-10-15T16:25:00Z","v":2579,"vw":356.155344},{"c":355.705,"h":356.46,"l":355.62,"n":209,"o":356.08,"t":"2026-10-15T16:30:00Z","v":3052,"vw":356.205638},{"c":355.385,"h":355.77,"l":355.21,"n":168,"o":355.43,"t":"2026-10-15T16:35:00Z","v":2987,"vw":355.538551},{"c":355.675,"h":355.94,"l":355.2901,"n":154,"o":355.405,"t":"2026-10-15T16:40:00Z","v":3488,"vw":355.522354},{"c":354.77,"h":355.97,"l":354.77,"n":167,"o":355.9,"t":"2026-10-15T16:45:00Z","v":3492,"vw":355.649204},{"c":354.655,"h":354.88,"l":354.2801,"n":191,"o":354.68,"t":"2026-10-15T16:50:00Z","v":3243,"vw":354.715726},{"c":355.56,"h":355.56,"l":354.93,"n":166,"o":355.03,"t":"2026-10-15T16:55:00Z","v":2581,"vw":355.196868},{"c":354.52,"h":355.435,"l":354.52,"n":191,"o":355.435,"t":"2026-10-15T17:00:00Z","v":2868,"vw":355.019267},{"c":354.61,"h":354.77,"l":354.43,"n":157,"o":354.77,"t":"2026-10-15T17:05:00Z","v":1975,"vw":354.670045},{"c":353.89,"h":354.615,"l":353.77,"n":288,"o":354.615,"t":"2026-10-15T17:10:00Z","v":5140,"vw":354.079678},{"c":354.32,"h":354.42,"l":353.89,"n":159,"o":354.06,"t":"2026-10-15T17:15:00Z","v":2597,"vw":354.153342},{"c":353.94,"h":354.225,"l":353.94,"n":162,"o":354.065,"t":"2026-10-15T17:20:00Z","v":1486,"vw":354.103989},{"c":354.64,"h":354.64,"l":353.72,"n":177,"o":354.075,"t":"2026-10-15T17:25:00Z","v":3415,"vw":354.07162},{"c":356.25,"h":356.62,"l":354.64,"n":340,"o":354.64,"t":"2026-10-15T17:30:00Z","v":10792,"vw":355.904654},{"c":355.915,"h":356.45,"l":355.84,"n":217,"o":356.25,"t":"2026-10-15T17:35:00Z","v":3027,"vw":356.145821},{"c":356.93,"h":356.93,"l":355.935,"n":326,"o":355.935,"t":"2026-10-15T17:40:00Z","v":6881,"vw":356.216781},{"c":355.74,"h":356.85,"l":355.45,"n":331,"o":356.78,"t":"2026-10-15T17:45:00Z","v":5308,"vw":356.196184},{"c":355.775,"h":355.775,"l":355.22,"n":196,"o":355.52,"t":"2026-10-15T17:50:00Z","v":3981,"vw":355.5611},{"c":355.16,"h":355.84,"l":355.1,"n":216,"o":355.56,"t":"2026-10-15T17:55:00Z","v":9930,"vw":355.472174},{"c":356.05,"h":356.06,"l":355.027,"n":274,"o":355.16,"t":"2026-10-15T18:00:00Z","v":4148,"vw":355.544256},{"c":356.83,"h":356.83,"l":356.002,"n":359,"o":356.06,"t":"2026-10-15T18:05:00Z","v":8946,"vw":356.474893},{"c":356.94,"h":357.19,"l":356.82,"n":229,"o":357.035,"t":"2026-10-15T18:10:00Z","v":3060,"vw":357.005752},{"c":357.11,"h":357.3,"l":356.71,"n":300,"o":356.94,"t":"2026-10-15T18:15:00Z","v":2981,"vw":356.999627},{"c":356.4,"h":357.14,"l":356.4,"n":242,"o":356.975,"t":"2026-10-15T18:20:00Z","v":3068,"vw":356.9563},{"c":356.89,"h":357.07,"l":356.655,"n":248,"o":356.785,"t":"2026-10-15T18:25:00Z","v":3179,"vw":356.848502},{"c":357.11,"h":357.305,"l":356.935,"n":209,"o":357.03,"t":"2026-10-15T18:30:00Z","v":2668,"vw":357.135272},{"c":357.19,"h":357.21,"l":356.85,"n":233,"o":356.94,"t":"2026-10-15T18:35:00Z","v":4750,"vw":356.984983},{"c":357.44,"h":357.44,"l":356.81,"n":285,"o":356.81,"t":"2026-10-15T18:40:00Z","v":4843,"vw":357.115622},{"c":356.595,"h":357.56,"l":356.29,"n":343,"o":357.355,"t":"2026-10-15T18:45:00Z","v":10753,"vw":356.994436},{"c":357.31,"h":357.31,"l":356.47,"n":288,"o":356.535,"t":"2026-10-15T18:50:00Z","v":6027,"vw":356.779309},{"c":357.51,"h":357.51,"l":357.1,"n":227,"o":357.31,"t":"2026-10-15T18:55:00Z","v":3948,"vw":357.349502},{"c":357.7,"h":357.99,"l":357.34,"n":259,"o":357.34,"t":"2026-10-15T19:00:00Z","v":3229,"vw":357.708444},{"c":357.2,"h":357.66,"l":357.01,"n":257,"o":357.66,"t":"2026-10-15T19:05:00Z","v":3143,"vw":357.300344},{"c":357.25,"h":357.32,"l":356.925,"n":242,"o":357.185,"t":"2026-10-15T19:10:00Z","v":4134,"vw":357.138749},{"c":357.19,"h":357.27,"l":356.93,"n":349,"o":357.25,"t":"2026-10-15T19:15:00Z","v":9168,"vw":357.038633},{"c":357.16,"h":357.61,"l":357.16,"n":280,"o":357.2,"t":"2026-10-15T19:20:00Z","v":4939,"vw":357.301485},{"c":357.355,"h":357.355,"l":356.95,"n":318,"o":357,"t":"2026-10-15T19:25:00Z","v":8512,"vw":357.050356},{"c":357.23,"h":357.35,"l":356.84,"n":536,"o":357.35,"t":"2026-10-15T19:30:00Z","v":9173,"vw":357.144234},{"c":357,"h":357.33,"l":356.8,"n":448,"o":357.255,"t":"2026-10-15T19:35:00Z","v":11071,"vw":357.001271},{"c":357.31,"h":357.77,"l":356.89,"n":584,"o":357.01,"t":"2026-10-15T19:40:00Z","v":13462,"vw":357.204931},{"c":357.89,"h":358.22,"l":357.1364,"n":2624,"o":357.35,"t":"2026-10-15T19:45:00Z","v":105440,"vw":357.822114},{"c":358.095,"h":358.49,"l":357.24,"n":1580,"o":357.78,"t":"2026-10-15T19:50:00Z","v":52647,"vw":357.857629},{"c":358.52,"h":358.735,"l":357.01,"n":3322,"o":357.93,"t":"2026-10-15T19:55:00Z","v":88722,"vw":357.855953},{"c":358.5,"h":358.5,"l":358.39,"n":76,"o":358.45,"t":"2026-10-15T20:00:00Z","v":199073,"vw":358.499828},{"c":358.55,"h":358.55,"l":358.55,"n":1,"o":358.55,"t":"2026-10-15T20:05:00Z","v":40,"vw":358.55},{"c":355.6,"h":355.6,"l":355.6,"n":7,"o":355.6,"t":"2026-10-15T20:10:00Z","v":277,"vw":355.6},{"c":357,"h":357,"l":357,"n":18,"o":357,"t":"2026-10-15T20:30:00Z","v":671,"vw":357},{"c":356,"h":357,"l":356,"n":21,"o":357,"t":"2026-10-15T20:35:00Z","v":523,"vw":356.5},{"c":356.84,"h":356.84,"l":356.84,"n":2,"o":356.84,"t":"2026-10-15T22:05:00Z","v":100,"vw":356.84},{"c":358.1,"h":358.1,"l":358.1,"n":2,"o":358.1,"t":"2026-10-16T08:05:00Z","v":50,"vw":358.1},{"c":356.03,"h":358.34,"l":353.14,"n":209,"o":357.38,"t":"2026-10-16T13:30:00Z","v":16955,"vw":357.121213},{"c":359.155,"h":359.155,"l":356.325,"n":219,"o":356.63,"t":"2026-10-16T13:35:00Z","v":3980,"vw":357.863161},{"c":362.285,"h":362.79,"l":359.69,"n":206,"o":360,"t":"2026-10-16T13:40:00Z","v":2940,"vw":361.036519},{"c":361.38,"h":363.17,"l":360.655,"n":207,"o":362.755,"t":"2026-10-16T13:45:00Z","v":3444,"vw":361.75802},{"c":361.065,"h":361.71,"l":360.9,"n":163,"o":361.42,"t":"2026-10-16T13:50:00Z","v":2294,"vw":361.243587},{"c":362.445,"h":362.445,"l":361.38,"n":151,"o":361.39,"t":"2026-10-16T13:55:00Z","v":3934,"vw":362.136767},{"c":361.29,"h":362.61,"l":361.29,"n":326,"o":361.88,"t":"2026-10-16T14:00:00Z","v":4360,"vw":361.872259},{"c":360.41,"h":361.93,"l":360.41,"n":150,"o":361.475,"t":"2026-10-16T14:05:00Z","v":2467,"vw":361.258628},{"c":359.91,"h":360.41,"l":359.91,"n":142,"o":360.35,"t":"2026-10-16T14:10:00Z","v":2186,"vw":360.343359},{"c":359.19,"h":360.18,"l":359.18,"n":167,"o":359.75,"t":"2026-10-16T14:15:00Z","v":1648,"vw":359.723279},{"c":360.745,"h":360.89,"l":359.22,"n":212,"o":359.22,"t":"2026-10-16T14:20:00Z","v":2065,"vw":360.184289},{"c":361.34,"h":361.34,"l":360.2051,"n":218,"o":360.2051,"t":"2026-10-16T14:25:00Z","v":2055,"vw":360.774959},{"c":360.915,"h":361.64,"l":360.8025,"n":266,"o":361.105,"t":"2026-10-16T14:30:00Z","v":4250,"vw":361.223547},{"c":358.94,"h":361.23,"l":358.94,"n":235,"o":360.97,"t":"2026-10-16T14:35:00Z","v":3256,"vw":360.345684},{"c":358.1775,"h":358.74,"l":357.51,"n":158,"o":358.43,"t":"2026-10-16T14:40:00Z","v":2125,"vw":358.23525},{"c":359.11,"h":359.34,"l":358.15,"n":243,"o":358.15,"t":"2026-10-16T14:45:00Z","v":3679,"vw":358.843408},{"c":358.77,"h":359.67,"l":358.77,"n":146,"o":359.45,"t":"2026-10-16T14:50:00Z","v":1965,"vw":359.083281},{"c":359.36,"h":359.65,"l":359.26,"n":193,"o":359.26,"t":"2026-10-16T14:55:00Z","v":2048,"vw":359.449143},{"c":359.7975,"h":359.91,"l":359.25,"n":238,"o":359.6115,"t":"2026-10-16T15:00:00Z","v":7539,"vw":359.698287},{"c":359.57,"h":360.44,"l":359.57,"n":196,"o":359.805,"t":"2026-10-16T15:05:00Z","v":3703,"vw":359.948747},{"c":359.83,"h":359.99,"l":359.07,"n":191,"o":359.99,"t":"2026-10-16T15:10:00Z","v":1927,"vw":359.568004},{"c":360.78,"h":360.8,"l":359.89,"n":248,"o":359.89,"t":"2026-10-16T15:15:00Z","v":3968,"vw":360.346147},{"c":360.39,"h":360.89,"l":360.05,"n":263,"o":360.875,"t":"2026-10-16T15:20:00Z","v":2900,"vw":360.492055},{"c":360,"h":360.425,"l":359.72,"n":233,"o":360.425,"t":"2026-10-16T15:25:00Z","v":3375,"vw":360.255321},{"c":361.1,"h":361.1,"l":360.29,"n":149,"o":360.33,"t":"2026-10-16T15:30:00Z","v":2129,"vw":360.527791},{"c":361.11,"h":361.39,"l":360.81,"n":199,"o":361.28,"t":"2026-10-16T15:35:00Z","v":2129,"vw":361.106774},{"c":358.875,"h":361.39,"l":358.7,"n":431,"o":361.29,"t":"2026-10-16T15:40:00Z","v":10397,"vw":359.665372},{"c":358.425,"h":359.26,"l":358.335,"n":158,"o":359.13,"t":"2026-10-16T15:45:00Z","v":4835,"vw":358.812351},{"c":358.765,"h":359.3,"l":358.32,"n":258,"o":358.43,"t":"2026-10-16T15:50:00Z","v":5172,"vw":358.635014},{"c":359.3883,"h":360.085,"l":359.37,"n":211,"o":359.54,"t":"2026-10-16T15:55:00Z","v":6174,"vw":359.80938},{"c":360.32,"h":360.32,"l":359.13,"n":373,"o":359.635,"t":"2026-10-16T16:00:00Z","v":4774,"vw":359.663344},{"c":360.25,"h":360.7,"l":360.24,"n":270,"o":360.325,"t":"2026-10-16T16:05:00Z","v":5300,"vw":360.445019},{"c":359.87,"h":360.425,"l":359.49,"n":366,"o":360.425,"t":"2026-10-16T16:10:00Z","v":13749,"vw":359.919119},{"c":359.04,"h":359.88,"l":358.95,"n":337,"o":359.88,"t":"2026-10-16T16:15:00Z","v":7752,"vw":359.448116},{"c":358.965,"h":359.81,"l":358.965,"n":235,"o":359.36,"t":"2026-10-16T16:20:00Z","v":3578,"vw":359.357995},{"c":358.58,"h":358.915,"l":358.45,"n":143,"o":358.57,"t":"2026-10-16T16:25:00Z","v":1369,"vw":358.617778},{"c":358.425,"h":358.4775,"l":358.17,"n":151,"o":358.23,"t":"2026-10-16T16:30:00Z","v":1494,"vw":358.391523},{"c":358.225,"h":358.39,"l":357.96,"n":236,"o":358.23,"t":"2026-10-16T16:35:00Z","v":3923,"vw":358.170368},{"c":358.465,"h":358.61,"l":358.25,"n":125,"o":358.25,"t":"2026-10-16T16:40:00Z","v":1366,"vw":358.394432},{"c":358.56,"h":358.78,"l":358.38,"n":335,"o":358.47,"t":"2026-10-16T16:45:00Z","v":6481,"vw":358.512389},{"c":357.805,"h":358.565,"l":357.8,"n":290,"o":358.53,"t":"2026-10-16T16:50:00Z","v":7764,"vw":358.330074},{"c":358.24,"h":358.24,"l":357.66,"n":220,"o":357.81,"t":"2026-10-16T16:55:00Z","v":3070,"vw":357.96625},{"c":355.99,"h":358.28,"l":355.53,"n":284,"o":358.13,"t":"2026-10-16T17:00:00Z","v":6502,"vw":357.454613},{"c":356.56,"h":356.56,"l":355.63,"n":256,"o":355.99,"t":"2026-10-16T17:05:00Z","v":3697,"vw":355.909974},{"c":356.73,"h":357.13,"l":356.56,"n":167,"o":356.59,"t":"2026-10-16T17:10:00Z","v":2033,"vw":356.764451},{"c":357.1599,"h":357.27,"l":356.735,"n":358,"o":356.735,"t":"2026-10-16T17:15:00Z","v":10652,"vw":357.103367},{"c":357.38,"h":357.38,"l":356.53,"n":320,"o":356.85,"t":"2026-10-16T17:20:00Z","v":7939,"vw":356.804423},{"c":358.72,"h":358.82,"l":357.59,"n":510,"o":357.59,"t":"2026-10-16T17:25:00Z","v":13939,"vw":358.075158},{"c":359.03,"h":359.2,"l":357.875,"n":650,"o":358.96,"t":"2026-10-16T17:30:00Z","v":12213,"vw":358.507038},{"c":359.21,"h":359.21,"l":358.58,"n":202,"o":359.05,"t":"2026-10-16T17:35:00Z","v":2873,"vw":358.921931},{"c":359.49,"h":360.1125,"l":358.6252,"n":287,"o":359.225,"t":"2026-10-16T17:40:00Z","v":3555,"vw":359.302791},{"c":358.99,"h":359.395,"l":358.71,"n":117,"o":359.395,"t":"2026-10-16T17:45:00Z","v":1561,"vw":358.957876},{"c":358.13,"h":358.58,"l":358,"n":178,"o":358.48,"t":"2026-10-16T17:50:00Z","v":1957,"vw":358.253367},{"c":357.56,"h":358.13,"l":357.2,"n":333,"o":358.13,"t":"2026-10-16T17:55:00Z","v":11460,"vw":357.59857},{"c":357.11,"h":357.54,"l":356.85,"n":276,"o":357.54,"t":"2026-10-16T18:00:00Z","v":9898,"vw":357.163254},{"c":356.22,"h":357.095,"l":356.22,"n":253,"o":356.82,"t":"2026-10-16T18:05:00Z","v":4637,"vw":356.743524},{"c":356.505,"h":356.69,"l":356.04,"n":212,"o":356.24,"t":"2026-10-16T18:10:00Z","v":3124,"vw":356.402918},{"c":357.555,"h":357.61,"l":356.73,"n":519,"o":356.73,"t":"2026-10-16T18:15:00Z","v":8951,"vw":357.358374},{"c":358.26,"h":358.26,"l":356.89,"n":438,"o":357.555,"t":"2026-10-16T18:20:00Z","v":10207,"vw":357.406293},{"c":358.0784,"h":358.26,"l":357.705,"n":380,"o":358.26,"t":"2026-10-16T18:25:00Z","v":9749,"vw":357.883951},{"c":357.42,"h":358.26,"l":357.42,"n":263,"o":358.25,"t":"2026-10-16T18:30:00Z","v":4399,"vw":357.962488},{"c":357.96,"h":357.965,"l":357.1,"n":210,"o":357.42,"t":"2026-10-16T18:35:00Z","v":2559,"vw":357.738694},{"c":357.96,"h":357.96,"l":357.89,"n":146,"o":357.955,"t":"2026-10-16T18:40:00Z","v":2039,"vw":357.946094},{"c":357.4931,"h":358.11,"l":357.39,"n":271,"o":357.96,"t":"2026-10-16T18:45:00Z","v":5737,"vw":357.681108},{"c":357.66,"h":357.85,"l":357.41,"n":312,"o":357.575,"t":"2026-10-16T18:50:00Z","v":5274,"vw":357.692757},{"c":357.915,"h":358.11,"l":357.58,"n":373,"o":357.74,"t":"2026-10-16T18:55:00Z","v":5728,"vw":357.724546},{"c":357.84,"h":358.465,"l":357.58,"n":588,"o":358.11,"t":"2026-10-16T19:00:00Z","v":18633,"vw":357.898584},{"c":356.92,"h":357.845,"l":356.92,"n":507,"o":357.83,"t":"2026-10-16T19:05:00Z","v":11960,"vw":357.505307},{"c":357.97,"h":357.97,"l":357,"n":459,"o":357,"t":"2026-10-16T19:10:00Z","v":7125,"vw":357.630597},{"c":357.775,"h":357.95,"l":357.22,"n":258,"o":357.945,"t":"2026-10-16T19:15:00Z","v":5248,"vw":357.688673},{"c":357.8,"h":358.165,"l":357.25,"n":308,"o":357.755,"t":"2026-10-16T19:20:00Z","v":4234,"vw":357.841416},{"c":357.03,"h":357.865,"l":356.55,"n":447,"o":357.795,"t":"2026-10-16T19:25:00Z","v":8466,"vw":357.146225},{"c":356.53,"h":357.44,"l":356.42,"n":461,"o":357.21,"t":"2026-10-16T19:30:00Z","v":7916,"vw":356.8516},{"c":356.61,"h":356.8,"l":356.3,"n":328,"o":356.585,"t":"2026-10-16T19:35:00Z","v":4308,"vw":356.532446},{"c":356.9975,"h":357.08,"l":356.345,"n":518,"o":356.765,"t":"2026-10-16T19:40:00Z","v":8109,"vw":356.822283},{"c":357.45,"h":357.61,"l":357.04,"n":513,"o":357.11,"t":"2026-10-16T19:45:00Z","v":9335,"vw":357.339144},{"c":357.54,"h":358.3975,"l":357.5,"n":941,"o":357.58,"t":"2026-10-16T19:50:00Z","v":20229,"vw":358.012564},{"c":357.66,"h":358.18,"l":357.39,"n":2324,"o":357.41,"t":"2026-10-16T19:55:00Z","v":50101,"vw":357.696042},{"c":357.73,"h":357.9,"l":357.73,"n":60,"o":357.9,"t":"2026-10-16T20:00:00Z","v":85929,"vw":357.731962},{"c":357.78,"h":357.78,"l":357.78,"n":1,"o":357.78,"t":"2026-10-16T20:05:00Z","v":40,"vw":357.78},{"c":357.73,"h":357.73,"l":357.73,"n":1,"o":357.73,"t":"2026-10-16T20:40:00Z","v":136,"vw":357.73},{"c":357.185,"h":359.65,"l":357.185,"n":49,"o":359.65,"t":"2026-10-19T13:30:00Z","v":3123,"vw":359.201116},{"c":354.275,"h":356.645,"l":354.19,"n":125,"o":356.605,"t":"2026-10-19T13:35:00Z","v":3942,"vw":355.862803},{"c":353.055,"h":353.91,"l":352.345,"n":196,"o":353.625,"t":"2026-10-19T13:40:00Z","v":3224,"vw":353.035232},{"c":353.04,"h":353.04,"l":352.04,"n":84,"o":352.33,"t":"2026-10-19T13:45:00Z","v":1176,"vw":352.580339},{"c":352.53,"h":353.3,"l":352.16,"n":161,"o":353.13,"t":"2026-10-19T13:50:00Z","v":4133,"vw":352.796347},{"c":351.955,"h":353.02,"l":351.94,"n":162,"o":352.58,"t":"2026-10-19T13:55:00Z","v":2831,"vw":352.557788},{"c":352.565,"h":353.62,"l":351.945,"n":197,"o":352.175,"t":"2026-10-19T14:00:00Z","v":8878,"vw":352.569445},{"c":353.43,"h":353.48,"l":352.62,"n":153,"o":353.1662,"t":"2026-10-19T14:05:00Z","v":3109,"vw":353.183184},{"c":353.355,"h":353.43,"l":352.071,"n":161,"o":353.31,"t":"2026-10-19T14:10:00Z","v":3776,"vw":353.079676},{"c":354.47,"h":354.59,"l":353.64,"n":192,"o":353.64,"t":"2026-10-19T14:15:00Z","v":2543,"vw":354.225695},{"c":355.2,"h":355.35,"l":354.24,"n":138,"o":354.32,"t":"2026-10-19T14:20:00Z","v":2338,"vw":354.902186},{"c":354.42,"h":354.97,"l":353.7,"n":183,"o":354.92,"t":"2026-10-19T14:25:00Z","v":3187,"vw":354.135919},{"c":353.16,"h":354.27,"l":353.135,"n":205,"o":354.27,"t":"2026-10-19T14:30:00Z","v":3757,"vw":353.528983},{"c":352.66,"h":353.66,"l":352.64,"n":148,"o":353.16,"t":"2026-10-19T14:35:00Z","v":3979,"vw":353.044481},{"c":353.07,"h":353.32,"l":352.59,"n":162,"o":352.74,"t":"2026-10-19T14:40:00Z","v":3547,"vw":352.924948},{"c":353.98,"h":354.22,"l":353.37,"n":147,"o":353.4,"t":"2026-10-19T14:45:00Z","v":2177,"vw":353.830329},{"c":353.61,"h":354.16,"l":353.24,"n":115,"o":354.16,"t":"2026-10-19T14:50:00Z","v":1520,"vw":353.639389},{"c":353.52,"h":353.775,"l":353.26,"n":121,"o":353.27,"t":"2026-10-19T14:55:00Z","v":1653,"vw":353.476642},{"c":354.695,"h":354.76,"l":354.1,"n":82,"o":354.1,"t":"2026-10-19T15:00:00Z","v":1017,"vw":354.442062},{"c":355.34,"h":355.34,"l":354.61,"n":128,"o":354.8,"t":"2026-10-19T15:05:00Z","v":1569,"vw":354.900643},{"c":355.995,"h":356.16,"l":355.15,"n":196,"o":355.15,"t":"2026-10-19T15:10:00Z","v":3962,"vw":355.753396},{"c":356.91,"h":356.91,"l":356.6,"n":80,"o":356.6,"t":"2026-10-19T15:15:00Z","v":609,"vw":356.74},{"c":357.66,"h":357.73,"l":356.905,"n":185,"o":356.905,"t":"2026-10-19T15:20:00Z","v":3359,"vw":357.628649},{"c":357.35,"h":357.5,"l":357.05,"n":183,"o":357.43,"t":"2026-10-19T15:25:00Z","v":2855,"vw":357.34652},{"c":356.63,"h":357.08,"l":356.38,"n":132,"o":357.08,"t":"2026-10-19T15:30:00Z","v":1937,"vw":356.659682},{"c":356.32,"h":356.635,"l":356.32,"n":51,"o":356.63,"t":"2026-10-19T15:35:00Z","v":604,"vw":356.559706},{"c":356.485,"h":356.71,"l":356.03,"n":179,"o":356.71,"t":"2026-10-19T15:40:00Z","v":2950,"vw":356.447754},{"c":356.58,"h":356.78,"l":356.3279,"n":92,"o":356.3279,"t":"2026-10-19T15:45:00Z","v":1101,"vw":356.590987},{"c":356.37,"h":356.82,"l":356.07,"n":102,"o":356.575,"t":"2026-10-19T15:50:00Z","v":1840,"vw":356.433168},{"c":355.52,"h":356.56,"l":355.01,"n":123,"o":356.36,"t":"2026-10-19T15:55:00Z","v":3014,"vw":355.374868},{"c":355.08,"h":355.8099,"l":354.565,"n":183,"o":355.515,"t":"2026-10-19T16:00:00Z","v":2528,"vw":355.17206},{"c":354.85,"h":355.065,"l":354.78,"n":61,"o":355.065,"t":"2026-10-19T16:05:00Z","v":1074,"vw":354.903442},{"c":355.14,"h":355.32,"l":354.835,"n":90,"o":354.835,"t":"2026-10-19T16:10:00Z","v":1251,"vw":355.123325},{"c":354.945,"h":355.15,"l":354.855,"n":112,"o":355.145,"t":"2026-10-19T16:15:00Z","v":1626,"vw":354.969649},{"c":354.7749,"h":355.03,"l":354.67,"n":127,"o":354.82,"t":"2026-10-19T16:20:00Z","v":2594,"vw":354.818069},{"c":355.235,"h":355.31,"l":354.915,"n":116,"o":355.07,"t":"2026-10-19T16:25:00Z","v":1307,"vw":355.138891},{"c":354.54,"h":355.37,"l":354.54,"n":140,"o":355.11,"t":"2026-10-19T16:30:00Z","v":2132,"vw":354.963931},{"c":354.4,"h":354.62,"l":354.4,"n":92,"o":354.62,"t":"2026-10-19T16:35:00Z","v":927,"vw":354.535045},{"c":354.99,"h":354.99,"l":354.58,"n":128,"o":354.58,"t":"2026-10-19T16:40:00Z","v":1071,"vw":354.758568},{"c":354.75,"h":355.1471,"l":354.62,"n":83,"o":354.99,"t":"2026-10-19T16:45:00Z","v":2505,"vw":354.999744},{"c":354.375,"h":354.66,"l":354.32,"n":120,"o":354.59,"t":"2026-10-19T16:50:00Z","v":3182,"vw":354.473171},{"c":354.47,"h":354.48,"l":354.34,"n":91,"o":354.36,"t":"2026-10-19T16:55:00Z","v":1294,"vw":354.439131},{"c":354.58,"h":354.69,"l":354.25,"n":184,"o":354.47,"t":"2026-10-19T17:00:00Z","v":3864,"vw":354.419699},{"c":354.27,"h":354.735,"l":354.12,"n":159,"o":354.585,"t":"2026-10-19T17:05:00Z","v":3129,"vw":354.354176},{"c":354.665,"h":354.665,"l":354.02,"n":126,"o":354.02,"t":"2026-10-19T17:10:00Z","v":2730,"vw":354.405504},{"c":354.29,"h":354.6725,"l":354.29,"n":140,"o":354.46,"t":"2026-10-19T17:15:00Z","v":3374,"vw":354.578416},{"c":354.15,"h":354.295,"l":354.14,"n":71,"o":354.18,"t":"2026-10-19T17:20:00Z","v":2223,"vw":354.262669},{"c":353.93,"h":354.315,"l":353.93,"n":114,"o":354.315,"t":"2026-10-19T17:25:00Z","v":1832,"vw":354.204683},{"c":353.73,"h":354.13,"l":353.62,"n":291,"o":353.94,"t":"2026-10-19T17:30:00Z","v":7698,"vw":353.824312},{"c":354.6,"h":354.6,"l":353.73,"n":210,"o":353.73,"t":"2026-10-19T17:35:00Z","v":5388,"vw":354.233415},{"c":354.88,"h":355.13,"l":354.325,"n":218,"o":354.62,"t":"2026-10-19T17:40:00Z","v":4015,"vw":354.669286},{"c":354.61,"h":354.96,"l":354.4,"n":112,"o":354.96,"t":"2026-10-19T17:45:00Z","v":1776,"vw":354.793132},{"c":354.58,"h":354.615,"l":354.24,"n":155,"o":354.61,"t":"2026-10-19T17:50:00Z","v":3868,"vw":354.514861},{"c":355.055,"h":355.055,"l":354.5901,"n":110,"o":354.595,"t":"2026-10-19T17:55:00Z","v":1941,"vw":354.817993},{"c":355.745,"h":355.745,"l":354.88,"n":176,"o":354.96,"t":"2026-10-19T18:00:00Z","v":2673,"vw":355.270447},{"c":355.275,"h":355.84,"l":355.24,"n":100,"o":355.71,"t":"2026-10-19T18:05:00Z","v":2317,"vw":355.617646},{"c":355.41,"h":355.46,"l":355.21,"n":77,"o":355.46,"t":"2026-10-19T18:10:00Z","v":1468,"vw":355.278512},{"c":356.14,"h":356.2775,"l":355.52,"n":190,"o":355.52,"t":"2026-10-19T18:15:00Z","v":3269,"vw":356.067697},{"c":356.105,"h":356.39,"l":356.105,"n":102,"o":356.355,"t":"2026-10-19T18:20:00Z","v":1701,"vw":356.255116},{"c":356.26,"h":356.26,"l":356.1,"n":105,"o":356.24,"t":"2026-10-19T18:25:00Z","v":1816,"vw":356.213239},{"c":356.135,"h":356.27,"l":355.9801,"n":135,"o":356.225,"t":"2026-10-19T18:30:00Z","v":2847,"vw":356.133521},{"c":355.93,"h":355.98,"l":355.58,"n":149,"o":355.98,"t":"2026-10-19T18:35:00Z","v":2104,"vw":355.873643},{"c":355.985,"h":356.23,"l":355.89,"n":212,"o":355.935,"t":"2026-10-19T18:40:00Z","v":5501,"vw":356.058019},{"c":355.63,"h":356.31,"l":355.58,"n":209,"o":356.03,"t":"2026-10-19T18:45:00Z","v":3174,"vw":356.068794},{"c":355.4901,"h":355.9499,"l":355.4901,"n":151,"o":355.73,"t":"2026-10-19T18:50:00Z","v":3025,"vw":355.765177},{"c":355.665,"h":355.94,"l":355.665,"n":102,"o":355.72,"t":"2026-10-19T18:55:00Z","v":1358,"vw":355.757247},{"c":355.775,"h":355.8,"l":355.56,"n":128,"o":355.8,"t":"2026-10-19T19:00:00Z","v":4352,"vw":355.720456},{"c":355.95,"h":355.95,"l":355.64,"n":193,"o":355.775,"t":"2026-10-19T19:05:00Z","v":3194,"vw":355.832978},{"c":355.7,"h":356.04,"l":355.66,"n":290,"o":355.93,"t":"2026-10-19T19:10:00Z","v":6655,"vw":355.863628},{"c":355.995,"h":356.045,"l":355.67,"n":293,"o":355.81,"t":"2026-10-19T19:15:00Z","v":5017,"vw":355.787792},{"c":356.145,"h":356.31,"l":355.87,"n":311,"o":355.995,"t":"2026-10-19T19:20:00Z","v":5216,"vw":356.068064},{"c":356.11,"h":356.275,"l":355.795,"n":296,"o":356.275,"t":"2026-10-19T19:25:00Z","v":4012,"vw":356.045201},{"c":355.7,"h":356.12,"l":355.57,"n":284,"o":356.12,"t":"2026-10-19T19:30:00Z","v":5914,"vw":355.90904},{"c":355.75,"h":355.92,"l":355.7,"n":267,"o":355.82,"t":"2026-10-19T19:35:00Z","v":3667,"vw":355.809015},{"c":355.75,"h":355.92,"l":355.56,"n":355,"o":355.83,"t":"2026-10-19T19:40:00Z","v":5976,"vw":355.804509},{"c":355.85,"h":355.95,"l":355.63,"n":413,"o":355.75,"t":"2026-10-19T19:45:00Z","v":6948,"vw":355.747874},{"c":355.765,"h":355.89,"l":355.52,"n":625,"o":355.76,"t":"2026-10-19T19:50:00Z","v":10228,"vw":355.706391},{"c":355.6,"h":356.22,"l":355.5,"n":1923,"o":355.765,"t":"2026-10-19T19:55:00Z","v":39222,"vw":355.883484},{"c":355.78,"h":355.78,"l":355.78,"n":82,"o":355.78,"t":"2026-10-19T20:00:00Z","v":66442,"vw":355.78},{"c":355.78,"h":355.78,"l":355.78,"n":1,"o":355.78,"t":"2026-10-19T20:35:00Z","v":58,"vw":355.78},{"c":356.13,"h":356.13,"l":356.13,"n":10,"o":356.13,"t":"2026-10-19T21:00:00Z","v":649,"vw":356.13},{"c":357.03,"h":357.03,"l":356.19,"n":19,"o":356.19,"t":"2026-10-19T21:05:00Z","v":342,"vw":356.61},{"c":356.18,"h":356.24,"l":356.18,"n":6,"o":356.24,"t":"2026-10-19T21:10:00Z","v":577,"vw":356.194134},{"c":355.9,"h":355.9,"l":355.9,"n":6,"o":355.9,"t":"2026-10-19T21:15:00Z","v":557,"vw":355.9},{"c":356.66,"h":356.66,"l":356.66,"n":1,"o":356.66,"t":"2026-10-19T23:55:00Z","v":819,"vw":356.66},{"c":355.845,"h":356.44,"l":354.655,"n":75,"o":355.84,"t":"2026-10-20T13:30:00Z","v":3034,"vw":355.734605},{"c":356.8,"h":357.05,"l":354.67,"n":78,"o":354.67,"t":"2026-10-20T13:35:00Z","v":641,"vw":356.645714},{"c":356.625,"h":358.29,"l":356.625,"n":107,"o":357.0531,"t":"2026-10-20T13:40:00Z","v":1648,"vw":357.359706},{"c":357.04,"h":358.14,"l":356.29,"n":184,"o":356.365,"t":"2026-10-20T13:45:00Z","v":4795,"vw":357.078281},{"c":358.57,"h":358.57,"l":356.43,"n":124,"o":356.66,"t":"2026-10-20T13:50:00Z","v":1704,"vw":357.12333},{"c":359.94,"h":360,"l":358.57,"n":133,"o":358.57,"t":"2026-10-20T13:55:00Z","v":1589,"vw":359.423036},{"c":356.295,"h":359.425,"l":356.295,"n":169,"o":359.4,"t":"2026-10-20T14:00:00Z","v":4491,"vw":358.913897},{"c":356.46,"h":356.86,"l":355.96,"n":142,"o":356.48,"t":"2026-10-20T14:05:00Z","v":2629,"vw":356.512453},{"c":355.5699,"h":356.52,"l":355.21,"n":166,"o":356.49,"t":"2026-10-20T14:10:00Z","v":2422,"vw":355.96889},{"c":357.19,"h":357.29,"l":355.02,"n":184,"o":355.02,"t":"2026-10-20T14:15:00Z","v":4153,"vw":356.206523},{"c":358.645,"h":358.705,"l":357.325,"n":166,"o":357.52,"t":"2026-10-20T14:20:00Z","v":2187,"vw":357.897444},{"c":361.035,"h":361.035,"l":358.785,"n":167,"o":358.785,"t":"2026-10-20T14:25:00Z","v":2407,"vw":359.956257},{"c":360.91,"h":362.49,"l":360.91,"n":220,"o":362.21,"t":"2026-10-20T14:30:00Z","v":1850,"vw":361.559828},{"c":359.9792,"h":361.54,"l":359.84,"n":161,"o":360.945,"t":"2026-10-20T14:35:00Z","v":2142,"vw":360.449517},{"c":361.1,"h":361.35,"l":360.39,"n":239,"o":360.4,"t":"2026-10-20T14:40:00Z","v":2682,"vw":361.02229},{"c":361.425,"h":362.46,"l":360.9601,"n":178,"o":361.91,"t":"2026-10-20T14:45:00Z","v":1552,"vw":361.883128},{"c":362.72,"h":362.72,"l":361.397,"n":150,"o":361.397,"t":"2026-10-20T14:50:00Z","v":1429,"vw":362.07336},{"c":363.38,"h":364.35,"l":362.58,"n":274,"o":362.58,"t":"2026-10-20T14:55:00Z","v":6707,"vw":363.38788},{"c":363.7745,"h":363.7745,"l":363.05,"n":185,"o":363.45,"t":"2026-10-20T15:00:00Z","v":1576,"vw":363.497125},{"c":362.73,"h":363.68,"l":362.475,"n":241,"o":363.68,"t":"2026-10-20T15:05:00Z","v":2831,"vw":362.971907},{"c":361.25,"h":363.03,"l":360.32,"n":457,"o":362.495,"t":"2026-10-20T15:10:00Z","v":7563,"vw":361.7565},{"c":361.35,"h":362.01,"l":361.06,"n":215,"o":361.39,"t":"2026-10-20T15:15:00Z","v":2005,"vw":361.42526},{"c":361.93,"h":362.13,"l":361.28,"n":153,"o":361.39,"t":"2026-10-20T15:20:00Z","v":1455,"vw":361.756285},{"c":360.54,"h":362.02,"l":360.24,"n":175,"o":362.02,"t":"2026-10-20T15:25:00Z","v":1448,"vw":360.926282},{"c":360.39,"h":360.535,"l":359.36,"n":224,"o":360.535,"t":"2026-10-20T15:30:00Z","v":3603,"vw":360.3594},{"c":360.76,"h":360.83,"l":360.15,"n":92,"o":360.465,"t":"2026-10-20T15:35:00Z","v":1236,"vw":360.618392},{"c":361.28,"h":361.28,"l":360.855,"n":127,"o":360.99,"t":"2026-10-20T15:40:00Z","v":1482,"vw":360.983416},{"c":360.39,"h":361.095,"l":360.39,"n":152,"o":361.095,"t":"2026-10-20T15:45:00Z","v":1770,"vw":360.742398},{"c":360.86,"h":360.86,"l":359.76,"n":164,"o":360.56,"t":"2026-10-20T15:50:00Z","v":1705,"vw":360.447945},{"c":360.305,"h":360.57,"l":360.2,"n":130,"o":360.5425,"t":"2026-10-20T15:55:00Z","v":1150,"vw":360.372892},{"c":359.86,"h":360.315,"l":359.855,"n":108,"o":359.88,"t":"2026-10-20T16:00:00Z","v":1282,"vw":360.151364},{"c":361.01,"h":361.01,"l":360.045,"n":200,"o":360.16,"t":"2026-10-20T16:05:00Z","v":2547,"vw":360.535523},{"c":360.715,"h":361.16,"l":360.3601,"n":123,"o":361.16,"t":"2026-10-20T16:10:00Z","v":2066,"vw":360.754569},{"c":360.38,"h":360.89,"l":360.315,"n":141,"o":360.82,"t":"2026-10-20T16:15:00Z","v":2364,"vw":360.600202},{"c":360.28,"h":360.445,"l":360.0775,"n":92,"o":360.44,"t":"2026-10-20T16:20:00Z","v":1505,"vw":360.373528},{"c":361.005,"h":361.095,"l":360.18,"n":167,"o":360.51,"t":"2026-10-20T16:25:00Z","v":4018,"vw":360.48363},{"c":361.3,"h":361.385,"l":361.03,"n":132,"o":361.03,"t":"2026-10-20T16:30:00Z","v":2076,"vw":361.227068},{"c":361.32,"h":361.43,"l":361.125,"n":117,"o":361.32,"t":"2026-10-20T16:35:00Z","v":1916,"vw":361.343416},{"c":361.2,"h":361.315,"l":361.02,"n":81,"o":361.315,"t":"2026-10-20T16:40:00Z","v":874,"vw":361.154746},{"c":361.42,"h":361.42,"l":360.79,"n":110,"o":360.79,"t":"2026-10-20T16:45:00Z","v":1940,"vw":361.106451},{"c":360.27,"h":361.38,"l":360.04,"n":192,"o":361.35,"t":"2026-10-20T16:50:00Z","v":2706,"vw":360.837489},{"c":359.425,"h":359.91,"l":359.425,"n":101,"o":359.91,"t":"2026-10-20T16:55:00Z","v":1154,"vw":359.548526},{"c":360.115,"h":360.57,"l":359.54,"n":211,"o":359.54,"t":"2026-10-20T17:00:00Z","v":3113,"vw":360.005773},{"c":359.95,"h":360.1,"l":359.79,"n":68,"o":360.1,"t":"2026-10-20T17:05:00Z","v":1184,"vw":359.947426},{"c":360.16,"h":360.23,"l":359.925,"n":68,"o":359.97,"t":"2026-10-20T17:10:00Z","v":691,"vw":360.088316},{"c":359.865,"h":360.18,"l":359.77,"n":100,"o":359.92,"t":"2026-10-20T17:15:00Z","v":1487,"vw":359.880523},{"c":360.13,"h":360.13,"l":359.63,"n":144,"o":360.05,"t":"2026-10-20T17:20:00Z","v":2073,"vw":359.974425},{"c":360.48,"h":360.48,"l":360.055,"n":141,"o":360.055,"t":"2026-10-20T17:25:00Z","v":5124,"vw":360.2155},{"c":361.15,"h":361.33,"l":360.54,"n":298,"o":360.58,"t":"2026-10-20T17:30:00Z","v":3536,"vw":360.992163},{"c":361.1475,"h":361.28,"l":361.105,"n":106,"o":361.15,"t":"2026-10-20T17:35:00Z","v":1367,"vw":361.153677},{"c":361.475,"h":361.605,"l":361.02,"n":195,"o":361.22,"t":"2026-10-20T17:40:00Z","v":2672,"vw":361.410977},{"c":361.38,"h":361.475,"l":361.205,"n":127,"o":361.475,"t":"2026-10-20T17:45:00Z","v":1687,"vw":361.365894},{"c":361.635,"h":361.675,"l":360.95,"n":149,"o":360.95,"t":"2026-10-20T17:50:00Z","v":1570,"vw":361.425201},{"c":361.3,"h":361.78,"l":361.22,"n":154,"o":361.74,"t":"2026-10-20T17:55:00Z","v":1798,"vw":361.496151},{"c":361.665,"h":361.8,"l":361.07,"n":245,"o":361.07,"t":"2026-10-20T18:00:00Z","v":4886,"vw":361.610648},{"c":361.76,"h":361.76,"l":361.2701,"n":177,"o":361.665,"t":"2026-10-20T18:05:00Z","v":1926,"vw":361.565451},{"c":361.725,"h":361.92,"l":361.55,"n":242,"o":361.55,"t":"2026-10-20T18:10:00Z","v":2935,"vw":361.69734},{"c":361.67,"h":362,"l":361.67,"n":204,"o":361.96,"t":"2026-10-20T18:15:00Z","v":2030,"vw":361.900609},{"c":361.81,"h":361.87,"l":361.55,"n":206,"o":361.55,"t":"2026-10-20T18:20:00Z","v":2944,"vw":361.766372},{"c":362.07,"h":362.07,"l":361.84,"n":122,"o":361.93,"t":"2026-10-20T18:25:00Z","v":1374,"vw":361.967381},{"c":361.97,"h":362.33,"l":361.97,"n":205,"o":361.99,"t":"2026-10-20T18:30:00Z","v":2436,"vw":362.139227},{"c":361.94,"h":362.11,"l":361.79,"n":148,"o":362.11,"t":"2026-10-20T18:35:00Z","v":1393,"vw":361.940095},{"c":361.61,"h":361.93,"l":361.61,"n":114,"o":361.93,"t":"2026-10-20T18:40:00Z","v":1345,"vw":361.75557},{"c":362.235,"h":362.235,"l":361.93,"n":205,"o":361.93,"t":"2026-10-20T18:45:00Z","v":2441,"vw":362.07561},{"c":362.125,"h":362.38,"l":361.96,"n":258,"o":362.14,"t":"2026-10-20T18:50:00Z","v":3604,"vw":362.157664},{"c":362.02,"h":362.28,"l":362,"n":222,"o":362.28,"t":"2026-10-20T18:55:00Z","v":2620,"vw":362.102886},{"c":362.2,"h":362.33,"l":361.85,"n":214,"o":362.15,"t":"2026-10-20T19:00:00Z","v":3416,"vw":362.14506},{"c":362.93,"h":362.93,"l":362.18,"n":296,"o":362.21,"t":"2026-10-20T19:05:00Z","v":3891,"vw":362.652163},{"c":362.68,"h":362.97,"l":362.4825,"n":285,"o":362.93,"t":"2026-10-20T19:10:00Z","v":3832,"vw":362.659011},{"c":362.88,"h":362.91,"l":362.4301,"n":258,"o":362.6,"t":"2026-10-20T19:15:00Z","v":4918,"vw":362.648134},{"c":363.39,"h":363.69,"l":362.9325,"n":304,"o":362.965,"t":"2026-10-20T19:20:00Z","v":3396,"vw":363.292117},{"c":363.32,"h":363.565,"l":363,"n":400,"o":363.345,"t":"2026-10-20T19:25:00Z","v":5522,"vw":363.314421},{"c":362.8,"h":363.4075,"l":362.67,"n":508,"o":363.3225,"t":"2026-10-20T19:30:00Z","v":10903,"vw":363.033812},{"c":362.32,"h":362.89,"l":362.11,"n":282,"o":362.81,"t":"2026-10-20T19:35:00Z","v":4075,"vw":362.441739},{"c":363.43,"h":363.43,"l":362.17,"n":525,"o":362.305,"t":"2026-10-20T19:40:00Z","v":8668,"vw":362.702947},{"c":363.59,"h":363.59,"l":363.15,"n":500,"o":363.15,"t":"2026-10-20T19:45:00Z","v":9706,"vw":363.376147},{"c":363.235,"h":363.96,"l":363.2,"n":783,"o":363.485,"t":"2026-10-20T19:50:00Z","v":13629,"vw":363.483104},{"c":363.86,"h":364.66,"l":362.86,"n":2739,"o":363.16,"t":"2026-10-20T19:55:00Z","v":67965,"vw":363.696078},{"c":363.77,"h":363.77,"l":363.77,"n":63,"o":363.77,"t":"2026-10-20T20:00:00Z","v":96112,"vw":363.77},{"c":363.77,"h":363.77,"l":363.77,"n":2,"o":363.77,"t":"2026-10-20T20:30:00Z","v":124,"vw":363.77},{"c":369,"h":369,"l":369,"n":1,"o":369,"t":"2026-10-20T20:55:00Z","v":44,"vw":369},{"c":365.51,"h":365.51,"l":365.51,"n":1,"o":365.51,"t":"2026-10-20T21:35:00Z","v":55,"vw":365.51},{"c":368.8,"h":368.8,"l":368.8,"n":4,"o":368.8,"t":"2026-10-20T22:40:00Z","v":114,"vw":368.8},{"c":365,"h":365,"l":365,"n":6,"o":365,"t":"2026-10-21T09:25:00Z","v":204,"vw":365},{"c":364.4,"h":364.4,"l":364.4,"n":2,"o":364.4,"t":"2026-10-21T10:05:00Z","v":204,"vw":364.4},{"c":364.35,"h":364.35,"l":364.35,"n":2,"o":364.35,"t":"2026-10-21T10:30:00Z","v":370,"vw":364.35},{"c":366.48,"h":366.48,"l":366.48,"n":1,"o":366.48,"t":"2026-10-21T11:55:00Z","v":77,"vw":366.48},{"c":368.63,"h":368.63,"l":368.63,"n":1,"o":368.63,"t":"2026-10-21T13:25:00Z","v":97,"vw":368.63},{"c":365.205,"h":367.42,"l":362.171,"n":226,"o":366.56,"t":"2026-10-21T13:30:00Z","v":14178,"vw":363.882535},{"c":365.905,"h":366,"l":363.61,"n":114,"o":364.74,"t":"2026-10-21T13:35:00Z","v":3463,"vw":364.774391},{"c":364.83,"h":365.8409,"l":364.01,"n":46,"o":365.8409,"t":"2026-10-21T13:40:00Z","v":601,"vw":364.653594},{"c":363.52,"h":365.58,"l":363.52,"n":143,"o":364.615,"t":"2026-10-21T13:45:00Z","v":2419,"vw":364.460718},{"c":365.01,"h":365.01,"l":363.73,"n":143,"o":363.91,"t":"2026-10-21T13:50:00Z","v":2824,"vw":364.043918},{"c":365.025,"h":365.43,"l":365.01,"n":123,"o":365.43,"t":"2026-10-21T13:55:00Z","v":1205,"vw":365.156032},{"c":363.73,"h":364.88,"l":363.42,"n":116,"o":364.88,"t":"2026-10-21T14:00:00Z","v":1891,"vw":363.886194},{"c":363.09,"h":363.725,"l":361.62,"n":176,"o":363.725,"t":"2026-10-21T14:05:00Z","v":6166,"vw":363.399039},{"c":363.75,"h":363.75,"l":362.545,"n":199,"o":362.94,"t":"2026-10-21T14:10:00Z","v":2401,"vw":363.236971},{"c":362.11,"h":363.86,"l":362.11,"n":197,"o":363.75,"t":"2026-10-21T14:15:00Z","v":2460,"vw":363.241676},{"c":363.5125,"h":363.81,"l":362.45,"n":97,"o":362.45,"t":"2026-10-21T14:20:00Z","v":1569,"vw":363.256733},{"c":362.82,"h":363.165,"l":362.775,"n":173,"o":362.92,"t":"2026-10-21T14:25:00Z","v":1709,"vw":362.908907},{"c":363.72,"h":363.72,"l":363.05,"n":100,"o":363.05,"t":"2026-10-21T14:30:00Z","v":998,"vw":363.290178},{"c":363.635,"h":363.805,"l":363.455,"n":122,"o":363.805,"t":"2026-10-21T14:35:00Z","v":1299,"vw":363.697282},{"c":363.18,"h":363.74,"l":363.12,"n":56,"o":363.74,"t":"2026-10-21T14:40:00Z","v":526,"vw":363.422143},{"c":364.66,"h":364.755,"l":364.145,"n":106,"o":364.145,"t":"2026-10-21T14:45:00Z","v":1203,"vw":364.314684},{"c":364.085,"h":364.815,"l":363.9725,"n":128,"o":364.775,"t":"2026-10-21T14:50:00Z","v":1869,"vw":364.416408},{"c":363.77,"h":364.38,"l":363.35,"n":139,"o":364.36,"t":"2026-10-21T14:55:00Z","v":2240,"vw":363.715825},{"c":363.805,"h":363.805,"l":363.805,"n":15,"o":363.805,"t":"2026-10-21T15:00:00Z","v":224,"vw":363.805},{"c":363.08,"h":363.7,"l":363.08,"n":128,"o":363.395,"t":"2026-10-21T15:05:00Z","v":1382,"vw":363.418221},{"c":362.895,"h":363.42,"l":362.88,"n":70,"o":363.165,"t":"2026-10-21T15:10:00Z","v":778,"vw":363.018166},{"c":363.34,"h":363.34,"l":362.74,"n":132,"o":363.18,"t":"2026-10-21T15:15:00Z","v":919,"vw":363.169186},{"c":363.34,"h":363.685,"l":363.33,"n":115,"o":363.33,"t":"2026-10-21T15:20:00Z","v":1342,"vw":363.419972},{"c":363.325,"h":363.76,"l":363.23,"n":150,"o":363.33,"t":"2026-10-21T15:25:00Z","v":2515,"vw":363.430307},{"c":364.1,"h":364.57,"l":364.1,"n":90,"o":364.57,"t":"2026-10-21T15:30:00Z","v":852,"vw":364.318136},{"c":364.73,"h":364.91,"l":364.028,"n":184,"o":364.23,"t":"2026-10-21T15:35:00Z","v":2027,"vw":364.716789},{"c":364.925,"h":364.94,"l":364.78,"n":73,"o":364.92,"t":"2026-10-21T15:40:00Z","v":1222,"vw":364.860967},{"c":364.8,"h":365.17,"l":364.8,"n":108,"o":364.895,"t":"2026-10-21T15:45:00Z","v":1633,"vw":364.981096},{"c":364.9,"h":364.98,"l":364.79,"n":64,"o":364.79,"t":"2026-10-21T15:50:00Z","v":499,"vw":364.892043},{"c":364.98,"h":365.19,"l":364.68,"n":123,"o":364.91,"t":"2026-10-21T15:55:00Z","v":1156,"vw":364.939036},{"c":365,"h":365.23,"l":364.97,"n":103,"o":364.98,"t":"2026-10-21T16:00:00Z","v":1173,"vw":365.070727},{"c":364.43,"h":364.98,"l":364.29,"n":209,"o":364.98,"t":"2026-10-21T16:05:00Z","v":3353,"vw":364.56501},{"c":364.835,"h":364.84,"l":364.58,"n":140,"o":364.8,"t":"2026-10-21T16:10:00Z","v":1563,"vw":364.754601},{"c":364.81,"h":364.81,"l":364.6,"n":23,"o":364.6,"t":"2026-10-21T16:15:00Z","v":186,"vw":364.705},{"c":364.81,"h":364.81,"l":364.56,"n":73,"o":364.78,"t":"2026-10-21T16:20:00Z","v":847,"vw":364.751005},{"c":365.01,"h":365.02,"l":364.74,"n":152,"o":364.78,"t":"2026-10-21T16:25:00Z","v":1500,"vw":364.848286},{"c":365.055,"h":365.17,"l":365,"n":193,"o":365.09,"t":"2026-10-21T16:30:00Z","v":2084,"vw":365.079913},{"c":367.03,"h":367.405,"l":364.75,"n":444,"o":365.1699,"t":"2026-10-21T16:35:00Z","v":8897,"vw":365.866501},{"c":365.51,"h":367.41,"l":365.51,"n":127,"o":367.07,"t":"2026-10-21T16:40:00Z","v":2996,"vw":366.620518},{"c":365.765,"h":365.82,"l":365.03,"n":175,"o":365.545,"t":"2026-10-21T16:45:00Z","v":3205,"vw":365.429361},{"c":365.345,"h":365.715,"l":365.31,"n":123,"o":365.715,"t":"2026-10-21T16:50:00Z","v":1425,"vw":365.52397},{"c":365.8411,"h":365.8411,"l":365.466,"n":68,"o":365.71,"t":"2026-10-21T16:55:00Z","v":687,"vw":365.641795},{"c":365.54,"h":365.88,"l":365.54,"n":159,"o":365.83,"t":"2026-10-21T17:00:00Z","v":1697,"vw":365.746814},{"c":365.965,"h":366.06,"l":365.61,"n":168,"o":365.615,"t":"2026-10-21T17:05:00Z","v":2000,"vw":365.828912},{"c":365.72,"h":366.27,"l":365.61,"n":158,"o":366.045,"t":"2026-10-21T17:10:00Z","v":2694,"vw":365.94332},{"c":365.555,"h":365.66,"l":365.45,"n":48,"o":365.66,"t":"2026-10-21T17:15:00Z","v":618,"vw":365.581371},{"c":365.76,"h":365.76,"l":365.35,"n":82,"o":365.68,"t":"2026-10-21T17:20:00Z","v":810,"vw":365.656496},{"c":365.58,"h":365.8,"l":365.36,"n":148,"o":365.5725,"t":"2026-10-21T17:25:00Z","v":1522,"vw":365.580822},{"c":365.56,"h":365.87,"l":365.42,"n":137,"o":365.8,"t":"2026-10-21T17:30:00Z","v":1508,"vw":365.731889},{"c":365.23,"h":365.56,"l":365.23,"n":140,"o":365.56,"t":"2026-10-21T17:35:00Z","v":1904,"vw":365.483367},{"c":365.08,"h":365.55,"l":365.08,"n":196,"o":365.205,"t":"2026-10-21T17:40:00Z","v":1922,"vw":365.357327},{"c":366.495,"h":366.495,"l":365.73,"n":206,"o":365.73,"t":"2026-10-21T17:45:00Z","v":2144,"vw":366.031886},{"c":366.13,"h":366.51,"l":366.13,"n":30,"o":366.51,"t":"2026-10-21T17:50:00Z","v":420,"vw":366.257368},{"c":366.49,"h":366.87,"l":366.46,"n":236,"o":366.47,"t":"2026-10-21T17:55:00Z","v":3406,"vw":366.727781},{"c":366.04,"h":366.49,"l":365.9325,"n":140,"o":366.49,"t":"2026-10-21T18:00:00Z","v":1761,"vw":366.146031},{"c":365.58,"h":366.15,"l":365.505,"n":235,"o":366.15,"t":"2026-10-21T18:05:00Z","v":6847,"vw":365.898343},{"c":365.79,"h":365.99,"l":365.65,"n":123,"o":365.8,"t":"2026-10-21T18:10:00Z","v":1633,"vw":365.852948},{"c":365.33,"h":365.8425,"l":365.33,"n":167,"o":365.8425,"t":"2026-10-21T18:15:00Z","v":2760,"vw":365.628417},{"c":365.105,"h":365.355,"l":365,"n":262,"o":365.26,"t":"2026-10-21T18:20:00Z","v":4635,"vw":365.169072},{"c":365.11,"h":365.195,"l":364.95,"n":196,"o":365.1,"t":"2026-10-21T18:25:00Z","v":1709,"vw":365.067516},{"c":365.36,"h":365.36,"l":364.9517,"n":222,"o":365.025,"t":"2026-10-21T18:30:00Z","v":2483,"vw":365.173244},{"c":365.55,"h":365.675,"l":365.365,"n":205,"o":365.365,"t":"2026-10-21T18:35:00Z","v":2363,"vw":365.549768},{"c":365.615,"h":365.77,"l":365.57,"n":109,"o":365.655,"t":"2026-10-21T18:40:00Z","v":1455,"vw":365.626787},{"c":364.9,"h":366.0025,"l":364.9,"n":365,"o":365.62,"t":"2026-10-21T18:45:00Z","v":6059,"vw":365.313282},{"c":364.36,"h":365.015,"l":364.17,"n":138,"o":364.78,"t":"2026-10-21T18:50:00Z","v":1878,"vw":364.536049},{"c":363.115,"h":364.385,"l":363.05,"n":282,"o":364.355,"t":"2026-10-21T18:55:00Z","v":8231,"vw":363.659904},{"c":362.2775,"h":362.79,"l":361.66,"n":345,"o":362.79,"t":"2026-10-21T19:00:00Z","v":4355,"vw":362.261325},{"c":361.42,"h":362.2975,"l":361.42,"n":292,"o":362.17,"t":"2026-10-21T19:05:00Z","v":3545,"vw":361.948417},{"c":361.64,"h":362.105,"l":361.11,"n":203,"o":361.19,"t":"2026-10-21T19:10:00Z","v":2268,"vw":361.623995},{"c":363.37,"h":363.46,"l":361.869,"n":342,"o":361.869,"t":"2026-10-21T19:15:00Z","v":4758,"vw":362.903434},{"c":363.6,"h":363.78,"l":363.37,"n":294,"o":363.49,"t":"2026-10-21T19:20:00Z","v":7358,"vw":363.570439},{"c":363.92,"h":364.11,"l":363.49,"n":453,"o":363.59,"t":"2026-10-21T19:25:00Z","v":15955,"vw":363.765534},{"c":364.405,"h":364.49,"l":363.945,"n":368,"o":363.945,"t":"2026-10-21T19:30:00Z","v":6321,"vw":364.275962},{"c":364.565,"h":364.89,"l":364.37,"n":294,"o":364.385,"t":"2026-10-21T19:35:00Z","v":4566,"vw":364.511076},{"c":364.56,"h":364.725,"l":364.12,"n":373,"o":364.445,"t":"2026-10-21T19:40:00Z","v":5235,"vw":364.427912},{"c":364.675,"h":364.875,"l":364.575,"n":510,"o":364.575,"t":"2026-10-21T19:45:00Z","v":11164,"vw":364.742354},{"c":365.57,"h":365.7799,"l":364.5,"n":547,"o":364.63,"t":"2026-10-21T19:50:00Z","v":9618,"vw":365.342833},{"c":366.33,"h":366.56,"l":365.43,"n":2041,"o":365.565,"t":"2026-10-21T19:55:00Z","v":48715,"vw":366.057599},{"c":366.37,"h":366.37,"l":366.37,"n":69,"o":366.37,"t":"2026-10-21T20:00:00Z","v":119619,"vw":366.37},{"c":366.37,"h":366.37,"l":366.37,"n":1,"o":366.37,"t":"2026-10-21T20:35:00Z","v":502,"vw":366.37},{"c":361.62,"h":361.63,"l":361.62,"n":5,"o":361.63,"t":"2026-10-22T11:20:00Z","v":138,"vw":361.626226},{"c":361.3597,"h":361.3597,"l":361.35,"n":5,"o":361.35,"t":"2026-10-22T11:30:00Z","v":176,"vw":361.35485},{"c":360.19,"h":360.19,"l":360.19,"n":7,"o":360.19,"t":"2026-10-22T13:25:00Z","v":278,"vw":360.19},{"c":363.705,"h":365.13,"l":361.45,"n":84,"o":361.45,"t":"2026-10-22T13:30:00Z","v":4709,"vw":363.802593},{"c":365.67,"h":366.32,"l":365.09,"n":58,"o":365.09,"t":"2026-10-22T13:35:00Z","v":1633,"vw":365.936048},{"c":362.9,"h":365.02,"l":362.72,"n":126,"o":365.02,"t":"2026-10-22T13:40:00Z","v":2100,"vw":363.651246},{"c":365.88,"h":366.7,"l":363.37,"n":188,"o":363.37,"t":"2026-10-22T13:45:00Z","v":2730,"vw":365.7292},{"c":366.46,"h":367.2,"l":366.09,"n":233,"o":366.8,"t":"2026-10-22T13:50:00Z","v":4754,"vw":366.546587},{"c":368.23,"h":369.28,"l":366.42,"n":278,"o":366.42,"t":"2026-10-22T13:55:00Z","v":5380,"vw":368.240525},{"c":370.56,"h":371.74,"l":368.44,"n":303,"o":368.44,"t":"2026-10-22T14:00:00Z","v":4346,"vw":370.16371},{"c":369.02,"h":371.005,"l":368.715,"n":274,"o":370.8775,"t":"2026-10-22T14:05:00Z","v":13486,"vw":369.636908},{"c":372.69,"h":372.71,"l":369.02,"n":314,"o":369.02,"t":"2026-10-22T14:10:00Z","v":5653,"vw":370.19643},{"c":372.805,"h":373.73,"l":372.095,"n":273,"o":372.77,"t":"2026-10-22T14:15:00Z","v":4406,"vw":372.881244},{"c":371.4775,"h":373.23,"l":371.4775,"n":285,"o":372.79,"t":"2026-10-22T14:20:00Z","v":4491,"vw":372.622863},{"c":372.07,"h":372.78,"l":370.865,"n":419,"o":370.865,"t":"2026-10-22T14:25:00Z","v":8685,"vw":371.869582},{"c":372.005,"h":372.26,"l":370.49,"n":385,"o":371.19,"t":"2026-10-22T14:30:00Z","v":7936,"vw":371.117068},{"c":373.03,"h":373.49,"l":371.93,"n":258,"o":372.23,"t":"2026-10-22T14:35:00Z","v":3223,"vw":372.435423},{"c":374.7175,"h":374.92,"l":373.47,"n":255,"o":373.47,"t":"2026-10-22T14:40:00Z","v":3758,"vw":374.262864},{"c":374.38,"h":375.86,"l":373.89,"n":280,"o":375.08,"t":"2026-10-22T14:45:00Z","v":4161,"vw":374.899267},{"c":376.78,"h":377.7,"l":374.175,"n":356,"o":374.39,"t":"2026-10-22T14:50:00Z","v":6455,"vw":376.209613},{"c":377.05,"h":378.33,"l":376.36,"n":337,"o":377.43,"t":"2026-10-22T14:55:00Z","v":4813,"vw":377.270731},{"c":375.96,"h":377.05,"l":375.66,"n":325,"o":377.05,"t":"2026-10-22T15:00:00Z","v":5281,"vw":376.210073},{"c":375.8,"h":376.37,"l":374.69,"n":331,"o":375.88,"t":"2026-10-22T15:05:00Z","v":4404,"vw":375.350309},{"c":374.66,"h":376.43,"l":374.2,"n":328,"o":375.59,"t":"2026-10-22T15:10:00Z","v":5394,"vw":375.054283},{"c":377.2,"h":377.73,"l":374.74,"n":295,"o":374.74,"t":"2026-10-22T15:15:00Z","v":4472,"vw":376.310343},{"c":378.34,"h":378.5,"l":377.26,"n":249,"o":377.8,"t":"2026-10-22T15:20:00Z","v":3754,"vw":377.982838},{"c":378.145,"h":378.54,"l":377.56,"n":309,"o":378.0179,"t":"2026-10-22T15:25:00Z","v":5105,"vw":378.090507},{"c":378.13,"h":378.59,"l":378.13,"n":320,"o":378.48,"t":"2026-10-22T15:30:00Z","v":4405,"vw":378.340582},{"c":378.2175,"h":378.79,"l":377.08,"n":399,"o":378.36,"t":"2026-10-22T15:35:00Z","v":13623,"vw":378.339694},{"c":377.82,"h":378.82,"l":377.69,"n":340,"o":378.51,"t":"2026-10-22T15:40:00Z","v":16595,"vw":378.54568},{"c":379.52,"h":379.91,"l":378.18,"n":329,"o":378.41,"t":"2026-10-22T15:45:00Z","v":6983,"vw":378.967252},{"c":379.93,"h":380.605,"l":379.45,"n":387,"o":379.55,"t":"2026-10-22T15:50:00Z","v":10066,"vw":380.165768},{"c":381.08,"h":381.49,"l":379.575,"n":378,"o":379.575,"t":"2026-10-22T15:55:00Z","v":6723,"vw":380.721089},{"c":381.03,"h":381.14,"l":380.455,"n":242,"o":381.09,"t":"2026-10-22T16:00:00Z","v":4460,"vw":380.931972},{"c":381.6281,"h":381.875,"l":380.7,"n":272,"o":380.835,"t":"2026-10-22T16:05:00Z","v":4858,"vw":381.054434},{"c":381.67,"h":382.34,"l":380.43,"n":290,"o":381.885,"t":"2026-10-22T16:10:00Z","v":5347,"vw":381.15625},{"c":381.2,"h":382.1851,"l":381.11,"n":252,"o":381.71,"t":"2026-10-22T16:15:00Z","v":4851,"vw":381.622746},{"c":381.4777,"h":381.64,"l":381.26,"n":183,"o":381.61,"t":"2026-10-22T16:20:00Z","v":3761,"vw":381.466775},{"c":381.88,"h":382.075,"l":381.54,"n":263,"o":381.72,"t":"2026-10-22T16:25:00Z","v":5648,"vw":381.822653},{"c":381.625,"h":382.025,"l":380.635,"n":309,"o":381.61,"t":"2026-10-22T16:30:00Z","v":4800,"vw":381.467207},{"c":380.605,"h":381.59,"l":380.52,"n":207,"o":381.54,"t":"2026-10-22T16:35:00Z","v":2893,"vw":381.056066},{"c":380.18,"h":380.99,"l":379.915,"n":263,"o":380.635,"t":"2026-10-22T16:40:00Z","v":5130,"vw":380.346385},{"c":380.02,"h":380.49,"l":379.04,"n":320,"o":380.46,"t":"2026-10-22T16:45:00Z","v":5199,"vw":380.007206},{"c":380.84,"h":380.84,"l":379.895,"n":178,"o":380.02,"t":"2026-10-22T16:50:00Z","v":3910,"vw":380.045341},{"c":382.62,"h":382.96,"l":380.53,"n":448,"o":380.96,"t":"2026-10-22T16:55:00Z","v":15196,"vw":382.088468},{"c":381.21,"h":382.99,"l":381.02,"n":277,"o":382.75,"t":"2026-10-22T17:00:00Z","v":7106,"vw":382.211925},{"c":380.83,"h":381.61,"l":380.42,"n":255,"o":381.57,"t":"2026-10-22T17:05:00Z","v":4563,"vw":381.29736},{"c":380.38,"h":381.3,"l":380.205,"n":224,"o":380.85,"t":"2026-10-22T17:10:00Z","v":3411,"vw":380.631748},{"c":379.4,"h":380.97,"l":379.035,"n":373,"o":380.65,"t":"2026-10-22T17:15:00Z","v":7370,"vw":379.748319},{"c":379.69,"h":380.79,"l":379.23,"n":350,"o":379.85,"t":"2026-10-22T17:20:00Z","v":5450,"vw":380.059647},{"c":380.62,"h":380.745,"l":379.81,"n":129,"o":379.815,"t":"2026-10-22T17:25:00Z","v":1987,"vw":380.514388},{"c":380.615,"h":381.18,"l":380.525,"n":346,"o":380.8,"t":"2026-10-22T17:30:00Z","v":8246,"vw":380.653008},{"c":380.54,"h":380.85,"l":380.04,"n":201,"o":380.04,"t":"2026-10-22T17:35:00Z","v":3593,"vw":380.620608},{"c":380.72,"h":380.81,"l":380.2422,"n":217,"o":380.695,"t":"2026-10-22T17:40:00Z","v":3816,"vw":380.602701},{"c":378.715,"h":380.89,"l":378.715,"n":298,"o":380.65,"t":"2026-10-22T17:45:00Z","v":5542,"vw":380.279542},{"c":379.62,"h":379.86,"l":378.295,"n":290,"o":378.535,"t":"2026-10-22T17:50:00Z","v":8379,"vw":379.074906},{"c":381.28,"h":381.48,"l":379.76,"n":316,"o":379.87,"t":"2026-10-22T17:55:00Z","v":5141,"vw":380.696621},{"c":379.27,"h":381.405,"l":379.25,"n":255,"o":381.405,"t":"2026-10-22T18:00:00Z","v":3569,"vw":380.802588},{"c":380.28,"h":380.31,"l":379.27,"n":282,"o":379.34,"t":"2026-10-22T18:05:00Z","v":4487,"vw":379.732566},{"c":380.51,"h":380.57,"l":380.05,"n":228,"o":380.18,"t":"2026-10-22T18:10:00Z","v":2820,"vw":380.338366},{"c":380.26,"h":380.44,"l":379.96,"n":156,"o":380.23,"t":"2026-10-22T18:15:00Z","v":2362,"vw":380.180775},{"c":381.09,"h":381.7,"l":380.39,"n":378,"o":380.39,"t":"2026-10-22T18:20:00Z","v":7364,"vw":381.010364},{"c":380.87,"h":381.29,"l":380.59,"n":400,"o":381.135,"t":"2026-10-22T18:25:00Z","v":6884,"vw":381.02461},{"c":379.92,"h":381.31,"l":379.685,"n":390,"o":380.86,"t":"2026-10-22T18:30:00Z","v":17097,"vw":380.755275},{"c":380.23,"h":380.745,"l":379.5,"n":389,"o":380.17,"t":"2026-10-22T18:35:00Z","v":9404,"vw":379.996545},{"c":379.385,"h":379.865,"l":378.815,"n":296,"o":379.865,"t":"2026-10-22T18:40:00Z","v":4044,"vw":379.467695},{"c":379.03,"h":379.615,"l":378.84,"n":333,"o":379.385,"t":"2026-10-22T18:45:00Z","v":7048,"vw":379.174333},{"c":379.61,"h":379.88,"l":378.98,"n":405,"o":379.37,"t":"2026-10-22T18:50:00Z","v":5386,"vw":379.366817},{"c":378.53,"h":380.09,"l":378.53,"n":389,"o":379.77,"t":"2026-10-22T18:55:00Z","v":5649,"vw":379.546208},{"c":379.94,"h":379.94,"l":378.24,"n":384,"o":378.64,"t":"2026-10-22T19:00:00Z","v":6364,"vw":379.023915},{"c":381.025,"h":381.03,"l":380.07,"n":332,"o":380.18,"t":"2026-10-22T19:05:00Z","v":5403,"vw":380.572298},{"c":379.71,"h":381.2,"l":379.705,"n":505,"o":380.965,"t":"2026-10-22T19:10:00Z","v":13788,"vw":380.572909},{"c":379.84,"h":380.32,"l":379.58,"n":440,"o":379.77,"t":"2026-10-22T19:15:00Z","v":9426,"vw":379.955151},{"c":380.44,"h":381.17,"l":379.5101,"n":521,"o":379.71,"t":"2026-10-22T19:20:00Z","v":20259,"vw":380.28478},{"c":380.26,"h":381,"l":380.1822,"n":557,"o":380.435,"t":"2026-10-22T19:25:00Z","v":10676,"vw":380.655475},{"c":380.82,"h":381.08,"l":379.9556,"n":640,"o":380.305,"t":"2026-10-22T19:30:00Z","v":13605,"vw":380.400597},{"c":380.81,"h":381.695,"l":379.66,"n":681,"o":380.745,"t":"2026-10-22T19:35:00Z","v":14266,"vw":380.543259},{"c":380.175,"h":380.94,"l":380.07,"n":751,"o":380.45,"t":"2026-10-22T19:40:00Z","v":19464,"vw":380.591289},{"c":379.355,"h":380.32,"l":379.15,"n":931,"o":380.12,"t":"2026-10-22T19:45:00Z","v":22469,"vw":379.875778},{"c":380.05,"h":381.19,"l":378.935,"n":1593,"o":379.52,"t":"2026-10-22T19:50:00Z","v":40546,"vw":380.405561},{"c":378.68,"h":380.43,"l":378.67,"n":3890,"o":380.03,"t":"2026-10-22T19:55:00Z","v":110412,"vw":379.567275},{"c":378.34,"h":378.72,"l":378.34,"n":93,"o":378.68,"t":"2026-10-22T20:00:00Z","v":140483,"vw":378.719719},{"c":378.72,"h":378.72,"l":378.72,"n":13,"o":378.72,"t":"2026-10-22T20:30:00Z","v":1511,"vw":378.72}],"history":[{"c":603.01,"h":607.15,"l":599.57,"n":8667,"o":603.72,"t":"2024-10-21T04:00:00Z","v":202494,"vw":602.358322},{"c":594.37,"h":600.67,"l":592.43,"n":10717,"o":597.82,"t":"2024-10-22T04:00:00Z","v":291180,"vw":596.736349},{"c":609.74,"h":627.46,"l":584.265,"n":24070,"o":595.5,"t":"2024-10-23T04:00:00Z","v":817578,"vw":608.408224},{"c":620.66,"h":625.67,"l":603.8625,"n":12456,"o":613.97,"t":"2024-10-24T04:00:00Z","v":393442,"vw":619.002254},{"c":609.18,"h":622,"l":604.41,"n":9849,"o":622,"t":"2024-10-25T04:00:00Z","v":224951,"vw":610.613429},{"c":612.64,"h":623.3775,"l":609.27,"n":9865,"o":614.73,"t":"2024-10-28T04:00:00Z","v":219915,"vw":613.974454},{"c":610.8,"h":610.96,"l":602.11,"n":9556,"o":610.59,"t":"2024-10-29T04:00:00Z","v":215520,"vw":609.262142},{"c":600.49,"h":608.4975,"l":598.215,"n":8350,"o":607.63,"t":"2024-10-30T04:00:00Z","v":227332,"vw":601.447538},{"c":602.57,"h":608.28,"l":597.03,"n":9449,"o":597.03,"t":"2024-10-31T04:00:00Z","v":202284,"vw":602.416174},{"c":603.47,"h":612.86,"l":601.68,"n":9102,"o":605.81,"t":"2024-11-01T04:00:00Z","v":157833,"vw":605.831353},{"c":604.66,"h":612.98,"l":602.2,"n":7965,"o":603.45,"t":"2024-11-04T05:00:00Z","v":147175,"vw":605.555062},{"c":625.62,"h":627.45,"l":605.81,"n":11915,"o":606.15,"t":"2024-11-05T05:00:00Z","v":229928,"vw":623.115633},{"c":604.78,"h":625.05,"l":596.8124,"n":18667,"o":625,"t":"2024-11-06T05:00:00Z","v":518167,"vw":606.419616},{"c":622.24,"h":622.5,"l":604.52,"n":11914,"o":604.52,"t":"2024-11-07T05:00:00Z","v":268548,"vw":618.013062},{"c":630.95,"h":636.25,"l":617.32,"n":13434,"o":625.55,"t":"2024-11-08T05:00:00Z","v":277032,"vw":631.049349},{"c":630.46,"h":653.83,"l":629.57,"n":10426,"o":636.77,"t":"2024-11-11T05:00:00Z","v":207370,"vw":634.800832},{"c":616.08,"h":632.08,"l":614.95,"n":10024,"o":632.08,"t":"2024-11-12T05:00:00Z","v":238732,"vw":618.989472},{"c":619.34,"h":629.86,"l":616.0801,"n":10103,"o":624.56,"t":"2024-11-13T05:00:00Z","v":303112,"vw":621.865602},{"c":617.86,"h":619.34,"l":610.83,"n":9811,"o":619.19,"t":"2024-11-14T05:00:00Z","v":284832,"vw":616.796189},{"c":610.15,"h":617,"l":608.12,"n":8280,"o":614.4,"t":"2024-11-15T05:00:00Z","v":194296,"vw":610.917709},{"c":620.2,"h":621.63,"l":608.465,"n":9587,"o":610.09,"t":"2024-11-18T05:00:00Z","v":190490,"vw":617.440519},{"c":623.59,"h":626.64,"l":612.87,"n":8530,"o":615.88,"t":"2024-11-19T05:00:00Z","v":157623,"vw":622.353015},{"c":625.35,"h":625.66,"l":615.07,"n":6867,"o":625.66,"t":"2024-11-20T05:00:00Z","v":142031,"vw":622.871204},{"c":650.6,"h":657.6,"l":631.075,"n":12596,"o":631.6,"t":"2024-11-21T05:00:00Z","v":268468,"vw":648.603548},{"c":657.69,"h":658.69,"l":649,"n":11433,"o":649.5,"t":"2024-11-22T05:00:00Z","v":236868,"vw":656.187119},{"c":678.43,"h":682.5,"l":663.35,"n":16838,"o":663.35,"t":"2024-11-25T05:00:00Z","v":549366,"vw":678.282796},{"c":666.26,"h":669.265,"l":655.44,"n":15855,"o":667.29,"t":"2024-11-26T05:00:00Z","v":428451,"vw":663.913316},{"c":660.04,"h":668.45,"l":656.98,"n":9558,"o":666.33,"t":"2024-11-27T05:00:00Z","v":237402,"vw":661.124891},{"c":667.13,"h":673.96,"l":664.58,"n":5873,"o":664.58,"t":"2024-11-29T05:00:00Z","v":110363,"vw":668.875609},{"c":667.46,"h":671.16,"l":663.69,"n":9442,"o":670.72,"t":"2024-12-02T05:00:00Z","v":158200,"vw":667.853948},{"c":663.96,"h":670.03,"l":659.93,"n":8051,"o":670.03,"t":"2024-12-03T05:00:00Z","v":158641,"vw":664.040386},{"c":665.53,"h":670.84,"l":658.54,"n":9635,"o":667.36,"t":"2024-12-04T05:00:00Z","v":255804,"vw":664.70576},{"c":651.33,"h":666.37,"l":650.07,"n":12249,"o":666.08,"t":"2024-12-05T05:00:00Z","v":233003,"vw":655.210945},{"c":661.12,"h":664.25,"l":650.17,"n":10702,"o":656.14,"t":"2024-12-06T05:00:00Z","v":242278,"vw":659.222453},{"c":638.79,"h":657.01,"l":633.46,"n":13921,"o":657.01,"t":"2024-12-09T05:00:00Z","v":352068,"vw":639.119654},{"c":646.5,"h":649.03,"l":630.31,"n":11787,"o":638.79,"t":"2024-12-10T05:00:00Z","v":242204,"vw":644.982162},{"c":657.48,"h":658.4,"l":649.575,"n":10173,"o":652.22,"t":"2024-12-11T05:00:00Z","v":240160,"vw":655.873002},{"c":662,"h":662.03,"l":650.795,"n":11329,"o":656.84,"t":"2024-12-12T05:00:00Z","v":324867,"vw":658.758026},{"c":664.5,"h":678.24,"l":657.605,"n":13223,"o":662,"t":"2024-12-13T05:00:00Z","v":261288,"vw":666.41209},{"c":668.03,"h":678.125,"l":660.685,"n":14312,"o":664,"t":"2024-12-16T05:00:00Z","v":331497,"vw":668.99952},{"c":657.59,"h":668.37,"l":653.99,"n":12482,"o":663.82,"t":"2024-12-17T05:00:00Z","v":313019,"vw":658.078961},{"c":638.32,"h":669.5,"l":637.71,"n":15836,"o":663.64,"t":"2024-12-18T05:00:00Z","v":456664,"vw":648.59492},{"c":619.88,"h":665.47,"l":616.875,"n":29788,"o":660,"t":"2024-12-19T05:00:00Z","v":766987,"vw":628.907143},{"c":628.28,"h":637.26,"l":612.51,"n":23440,"o":619.97,"t":"2024-12-20T05:00:00Z","v":7306034,"vw":628.22821},{"c":625.06,"h":635.28,"l":621.48,"n":14427,"o":632.4,"t":"2024-12-23T05:00:00Z","v":301324,"vw":625.002459},{"c":631.13,"h":631.649,"l":625.5,"n":5269,"o":626.91,"t":"2024-12-24T05:00:00Z","v":97261,"vw":629.646643},{"c":629.64,"h":634.465,"l":625.35,"n":7444,"o":628.03,"t":"2024-12-26T05:00:00Z","v":156664,"vw":631.235112},{"c":620.03,"h":629.19,"l":614.67,"n":9536,"o":626.79,"t":"2024-12-27T05:00:00Z","v":216129,"vw":620.148674},{"c":613.99,"h":618.425,"l":603.55,"n":9179,"o":612.85,"t":"2024-12-30T05:00:00Z","v":332200,"vw":613.646349},{"c":609.3,"h":620.34,"l":608.28,"n":8580,"o":618.28,"t":"2024-12-31T05:00:00Z","v":191271,"vw":611.032566},{"c":604.52,"h":615.41,"l":600.36,"n":11502,"o":614.78,"t":"2025-01-02T05:00:00Z","v":244251,"vw":606.610347},{"c":612.71,"h":613.43,"l":605.665,"n":11423,"o":609.68,"t":"2025-01-03T05:00:00Z","v":266337,"vw":611.3996},{"c":609.98,"h":618.82,"l":604.1,"n":16275,"o":610.23,"t":"2025-01-06T05:00:00Z","v":364951,"vw":608.857187},{"c":611.29,"h":619.695,"l":608.09,"n":13960,"o":610.41,"t":"2025-01-07T05:00:00Z","v":324439,"vw":611.650819},{"c":625.57,"h":626.175,"l":607.275,"n":13109,"o":613.67,"t":"2025-01-08T05:00:00Z","v":352227,"vw":623.076584},{"c":610.06,"h":621.21,"l":609.87,"n":11757,"o":617.78,"t":"2025-01-10T05:00:00Z","v":319953,"vw":612.723479},{"c":618.51,"h":619.25,"l":598.13,"n":11135,"o":602.08,"t":"2025-01-13T05:00:00Z","v":306389,"vw":614.82416},{"c":627.71,"h":631.98,"l":622.49,"n":10456,"o":624.35,"t":"2025-01-14T05:00:00Z","v":229042,"vw":627.176685},{"c":630.76,"h":646.35,"l":630.16,"n":13404,"o":642.38,"t":"2025-01-15T05:00:00Z","v":389687,"vw":632.185558},{"c":642.86,"h":646.34,"l":633.33,"n":12804,"o":633.33,"t":"2025-01-16T05:00:00Z","v":285643,"vw":642.866222},{"c":647.46,"h":655.04,"l":644.82,"n":12875,"o":648.68,"t":"2025-01-17T05:00:00Z","v":233176,"vw":648.5474},{"c":663.59,"h":666.9,"l":650.65,"n":13295,"o":652.86,"t":"2025-01-21T05:00:00Z","v":229177,"vw":661.808513},{"c":663.31,"h":670.46,"l":659.595,"n":12607,"o":666.16,"t":"2025-01-22T05:00:00Z","v":321347,"vw":663.956526},{"c":666.93,"h":667.885,"l":657.29,"n":9406,"o":663.78,"t":"2025-01-23T05:00:00Z","v":204778,"vw":664.371626},{"c":662.63,"h":670,"l":661.065,"n":12694,"o":666.83,"t":"2025-01-24T05:00:00Z","v":266627,"vw":664.412176},{"c":655.99,"h":662.46,"l":638.625,"n":22755,"o":647.5,"t":"2025-01-27T05:00:00Z","v":596534,"vw":653.945559},{"c":662.59,"h":664.94,"l":643.46,"n":25961,"o":650.65,"t":"2025-01-28T05:00:00Z","v":769331,"vw":659.638479},{"c":604.33,"h":642.5,"l":603.51,"n":32655,"o":630,"t":"2025-01-29T05:00:00Z","v":955218,"vw":615.363319},{"c":606.54,"h":615.375,"l":598.05,"n":22670,"o":599.84,"t":"2025-01-30T05:00:00Z","v":582700,"vw":607.098486},{"c":592.42,"h":609.695,"l":590.67,"n":17947,"o":602.99,"t":"2025-01-31T05:00:00Z","v":384486,"vw":594.937116},{"c":582.93,"h":588.78,"l":563.78,"n":22768,"o":575,"t":"2025-02-03T05:00:00Z","v":585401,"vw":579.69756},{"c":578.37,"h":590.445,"l":576.935,"n":14087,"o":588.13,"t":"2025-02-04T05:00:00Z","v":304822,"vw":580.253969},{"c":585.03,"h":587.8,"l":576.42,"n":12645,"o":587.4,"t":"2025-02-05T05:00:00Z","v":358543,"vw":584.486543},{"c":585.38,"h":589.82,"l":580.24,"n":9450,"o":589.82,"t":"2025-02-06T05:00:00Z","v":243041,"vw":585.022594},{"c":575.14,"h":587.08,"l":570.12,"n":12605,"o":587.06,"t":"2025-02-07T05:00:00Z","v":234630,"vw":575.008296},{"c":583.13,"h":585.48,"l":571.38,"n":12224,"o":577.64,"t":"2025-02-10T05:00:00Z","v":249285,"vw":581.561138},{"c":602.35,"h":603.46,"l":582.46,"n":18801,"o":582.46,"t":"2025-02-11T05:00:00Z","v":414135,"vw":598.632825},{"c":608.72,"h":609.21,"l":582.705,"n":18634,"o":588.21,"t":"2025-02-12T05:00:00Z","v":505783,"vw":603.75713},{"c":619.95,"h":623.345,"l":609.16,"n":18990,"o":614.02,"t":"2025-02-13T05:00:00Z","v":469953,"vw":617.687875},{"c":622.2,"h":623.34,"l":612.61,"n":12469,"o":620,"t":"2025-02-14T05:00:00Z","v":369975,"vw":620.381363},{"c":636.03,"h":638.21,"l":620.95,"n":15680,"o":620.95,"t":"2025-02-18T05:00:00Z","v":420742,"vw":633.628186},{"c":651.16,"h":651.72,"l":632.98,"n":18824,"o":632.98,"t":"2025-02-19T05:00:00Z","v":451257,"vw":645.913076},{"c":641.38,"h":654.02,"l":636.96,"n":15329,"o":649.27,"t":"2025-02-20T05:00:00Z","v":345567,"vw":642.779187},{"c":613.96,"h":644.2,"l":608.63,"n":16160,"o":644.2,"t":"2025-02-21T05:00:00Z","v":380004,"vw":617.816197},{"c":609.7,"h":623.46,"l":602.125,"n":14490,"o":616.76,"t":"2025-02-24T05:00:00Z","v":335906,"vw":612.178665},{"c":618.76,"h":628,"l":606.47,"n":15024,"o":612.59,"t":"2025-02-25T05:00:00Z","v":380398,"vw":619.289703},{"c":622.97,"h":640.53,"l":621.42,"n":16931,"o":637.69,"t":"2025-02-26T05:00:00Z","v":418184,"vw":627.038639},{"c":602.25,"h":620.755,"l":602.02,"n":12860,"o":619.9,"t":"2025-02-27T05:00:00Z","v":286219,"vw":607.544839},{"c":601.05,"h":602.96,"l":588.87,"n":18610,"o":602.96,"t":"2025-02-28T05:00:00Z","v":581868,"vw":598.674355},{"c":586.98,"h":604.8,"l":581.23,"n":18259,"o":600.26,"t":"2025-03-03T05:00:00Z","v":424660,"vw":591.429288},{"c":572.97,"h":584.1,"l":564.15,"n":20797,"o":577.77,"t":"2025-03-04T05:00:00Z","v":542828,"vw":571.724836},{"c":588.07,"h":597.26,"l":573.905,"n":15145,"o":576.19,"t":"2025-03-05T05:00:00Z","v":459462,"vw":588.464043},{"c":583.9,"h":589.54,"l":574.59,"n":17169,"o":576.99,"t":"2025-03-06T05:00:00Z","v":452518,"vw":582.331466},{"c":606.61,"h":611.285,"l":579.1965,"n":20196,"o":579.96,"t":"2025-03-07T05:00:00Z","v":547855,"vw":600.731965},{"c":604.62,"h":624.99,"l":596.755,"n":23010,"o":598.33,"t":"2025-03-10T04:00:00Z","v":614970,"vw":609.825984},{"c":566.17,"h":605.28,"l":564.35,"n":26718,"o":600.11,"t":"2025-03-11T04:00:00Z","v":862989,"vw":576.266578},{"c":569.64,"h":580.24,"l":562.51,"n":21628,"o":576.91,"t":"2025-03-12T04:00:00Z","v":501132,"vw":570.257336},{"c":558.51,"h":566.96,"l":551.2001,"n":17533,"o":566,"t":"2025-03-13T04:00:00Z","v":352633,"vw":558.838301},{"c":574.92,"h":577.11,"l":562.37,"n":15414,"o":564.4,"t":"2025-03-14T04:00:00Z","v":344752,"vw":573.767998},{"c":589.16,"h":593.055,"l":568.9463,"n":14316,"o":571.48,"t":"2025-03-17T04:00:00Z","v":336051,"vw":585.15455},{"c":581.37,"h":585.45,"l":575.88,"n":13974,"o":585.45,"t":"2025-03-18T04:00:00Z","v":324143,"vw":581.482982},{"c":591.43,"h":595.545,"l":578.68,"n":13349,"o":582.39,"t":"2025-03-19T04:00:00Z","v":256562,"vw":588.727953},{"c":578.77,"h":590.045,"l":577.79,"n":19716,"o":584.07,"t":"2025-03-20T04:00:00Z","v":647203,"vw":582.559268},{"c":569.55,"h":571.61,"l":562.74,"n":20322,"o":568.61,"t":"2025-03-21T04:00:00Z","v":741298,"vw":568.947997},{"c":586.25,"h":588.12,"l":575,"n":15915,"o":579.45,"t":"2025-03-24T04:00:00Z","v":474263,"vw":583.766759},{"c":587.91,"h":588.795,"l":581.93,"n":12486,"o":586.01,"t":"2025-03-25T04:00:00Z","v":260999,"vw":587.063162},{"c":578.88,"h":603.04,"l":576.715,"n":16234,"o":592.03,"t":"2025-03-26T04:00:00Z","v":386658,"vw":585.94622},{"c":577.32,"h":583.32,"l":568.04,"n":14945,"o":578.54,"t":"2025-03-27T04:00:00Z","v":430572,"vw":575.530503},{"c":553.05,"h":574.4,"l":550.95,"n":15147,"o":574.4,"t":"2025-03-28T04:00:00Z","v":369253,"vw":555.947141},{"c":560.83,"h":566.7,"l":537.74,"n":16328,"o":549.92,"t":"2025-03-31T04:00:00Z","v":429056,"vw":558.439459},{"c":564.83,"h":566.37,"l":552.11,"n":16734,"o":557.05,"t":"2025-04-01T04:00:00Z","v":339471,"vw":561.527411},{"c":574.53,"h":579.695,"l":555,"n":13372,"o":555,"t":"2025-04-02T04:00:00Z","v":331964,"vw":572.259204},{"c":546.82,"h":565.22,"l":541.13,"n":23614,"o":552.56,"t":"2025-04-03T04:00:00Z","v":662902,"vw":550.377963},{"c":531.3,"h":555.87,"l":520.79,"n":28036,"o":528,"t":"2025-04-04T04:00:00Z","v":793368,"vw":537.601442},{"c":524.25,"h":553.41,"l":501.37,"n":21240,"o":522.84,"t":"2025-04-07T04:00:00Z","v":576999,"vw":523.109989},{"c":510.52,"h":538.76,"l":501.2,"n":18094,"o":511.1,"t":"2025-04-08T04:00:00Z","v":530607,"vw":514.554953},{"c":561.17,"h":564.62,"l":500.1,"n":23559,"o":510.03,"t":"2025-04-09T04:00:00Z","v":673748,"vw":545.950767},{"c":550.29,"h":558.43,"l":530.395,"n":15782,"o":550.62,"t":"2025-04-10T04:00:00Z","v":394364,"vw":547.956871},{"c":554.42,"h":557.26,"l":537.72,"n":12413,"o":546.13,"t":"2025-04-11T04:00:00Z","v":326142,"vw":551.942954},{"c":558.64,"h":565.09,"l":553.42,"n":13349,"o":562.67,"t":"2025-04-14T04:00:00Z","v":275316,"vw":559.196309},{"c":557.2,"h":566.92,"l":552.935,"n":12277,"o":562.39,"t":"2025-04-15T04:00:00Z","v":352148,"vw":557.59875},{"c":547.86,"h":557.94,"l":540.89,"n":12595,"o":552.24,"t":"2025-04-16T04:00:00Z","v":296880,"vw":548.119599},{"c":556.15,"h":560.49,"l":548.04,"n":14150,"o":551.23,"t":"2025-04-17T04:00:00Z","v":293376,"vw":554.579145},{"c":541.02,"h":555.45,"l":534.36,"n":16840,"o":548.84,"t":"2025-04-21T04:00:00Z","v":463084,"vw":541.863539},{"c":558.93,"h":563.245,"l":548.82,"n":21070,"o":548.82,"t":"2025-04-22T04:00:00Z","v":591159,"vw":558.677786},{"c":508.76,"h":542,"l":501.38,"n":40931,"o":503.04,"t":"2025-04-23T04:00:00Z","v":1369814,"vw":518.422011},{"c":524.05,"h":526.565,"l":504.42,"n":23411,"o":521.31,"t":"2025-04-24T04:00:00Z","v":638616,"vw":519.094932},{"c":527.31,"h":529.625,"l":519.7,"n":15420,"o":523.93,"t":"2025-04-25T04:00:00Z","v":413212,"vw":525.624375},{"c":531.17,"h":536.75,"l":525.93,"n":13521,"o":526.93,"t":"2025-04-28T04:00:00Z","v":393397,"vw":530.740237},{"c":534.91,"h":536.56,"l":525.58,"n":10474,"o":526.87,"t":"2025-04-29T04:00:00Z","v":297487,"vw":533.098947},{"c":546.75,"h":547.49,"l":527.64,"n":15814,"o":529.05,"t":"2025-04-30T04:00:00Z","v":518976,"vw":543.375541},{"c":557.02,"h":569.1975,"l":549.9,"n":17707,"o":553.55,"t":"2025-05-01T04:00:00Z","v":470502,"vw":559.415116},{"c":561.51,"h":570.29,"l":559.9,"n":15625,"o":563.81,"t":"2025-05-02T04:00:00Z","v":447712,"vw":562.577792},{"c":562.92,"h":567.29,"l":555.94,"n":14143,"o":555.94,"t":"2025-05-05T04:00:00Z","v":631770,"vw":563.686583},{"c":566.68,"h":569.57,"l":552.8,"n":13560,"o":553.76,"t":"2025-05-06T04:00:00Z","v":420107,"vw":564.907539},{"c":567.97,"h":571.21,"l":562.165,"n":12334,"o":568.61,"t":"2025-05-07T04:00:00Z","v":329537,"vw":567.928139},{"c":576.38,"h":584.35,"l":571.675,"n":12923,"o":572.53,"t":"2025-05-08T04:00:00Z","v":248441,"vw":577.076634},{"c":573.7,"h":583.12,"l":569.46,"n":11640,"o":578.94,"t":"2025-05-09T04:00:00Z","v":274873,"vw":574.176009},{"c":595.73,"h":597.225,"l":585.875,"n":14313,"o":590.61,"t":"2025-05-12T04:00:00Z","v":352846,"vw":594.017698},{"c":602.34,"h":605.92,"l":595,"n":12055,"o":596.86,"t":"2025-05-13T04:00:00Z","v":267852,"vw":602.032008},{"c":591.37,"h":602.16,"l":587.915,"n":13953,"o":602.16,"t":"2025-05-14T04:00:00Z","v":339989,"vw":592.114207},{"c":594.22,"h":594.68,"l":587.35,"n":9155,"o":589.25,"t":"2025-05-15T04:00:00Z","v":175534,"vw":593.019439},{"c":605.77,"h":605.77,"l":592.77,"n":10513,"o":599.28,"t":"2025-05-16T04:00:00Z","v":272165,"vw":601.655479},{"c":604.47,"h":606.071,"l":594.3525,"n":10141,"o":595.35,"t":"2025-05-19T04:00:00Z","v":201202,"vw":603.346345},{"c":597.05,"h":604.745,"l":595.73,"n":10042,"o":601.86,"t":"2025-05-20T04:00:00Z","v":216450,"vw":598.044281},{"c":569.95,"h":595.45,"l":569.23,"n":21514,"o":589.5,"t":"2025-05-21T04:00:00Z","v":600094,"vw":577.930256},{"c":574.6,"h":579.07,"l":561.35,"n":15063,"o":567.52,"t":"2025-05-22T04:00:00Z","v":437935,"vw":571.793928},{"c":567.16,"h":572.575,"l":566.22,"n":12380,"o":567.12,"t":"2025-05-23T04:00:00Z","v":288390,"vw":568.025998},{"c":579.22,"h":581.995,"l":567.09,"n":16284,"o":572.06,"t":"2025-05-27T04:00:00Z","v":468348,"vw":578.217587},{"c":568.24,"h":582.245,"l":568,"n":13455,"o":577.74,"t":"2025-05-28T04:00:00Z","v":365803,"vw":570.642272},{"c":569.5,"h":576.175,"l":565.405,"n":14423,"o":573.36,"t":"2025-05-29T04:00:00Z","v":361156,"vw":569.494283},{"c":564.45,"h":569.075,"l":562.17,"n":13349,"o":568.94,"t":"2025-05-30T04:00:00Z","v":901766,"vw":564.839429},{"c":551.78,"h":560.15,"l":544.065,"n":14264,"o":558.32,"t":"2025-06-02T04:00:00Z","v":429453,"vw":551.763863},{"c":560.74,"h":561.455,"l":550.645,"n":12277,"o":551.4,"t":"2025-06-03T04:00:00Z","v":269404,"vw":558.500182},{"c":561.51,"h":565.37,"l":558.18,"n":11420,"o":564.26,"t":"2025-06-04T04:00:00Z","v":262647,"vw":561.995504},{"c":550.61,"h":562.45,"l":546.825,"n":17152,"o":562.38,"t":"2025-06-05T04:00:00Z","v":388324,"vw":551.047867},{"c":552.35,"h":556.81,"l":542.84,"n":17089,"o":556.59,"t":"2025-06-06T04:00:00Z","v":387502,"vw":551.194636},{"c":556.09,"h":558.17,"l":551.36,"n":11434,"o":554.43,"t":"2025-06-09T04:00:00Z","v":283779,"vw":555.735061},{"c":555.29,"h":564,"l":553.35,"n":15507,"o":559.96,"t":"2025-06-10T04:00:00Z","v":345635,"vw":556.365768},{"c":550.95,"h":561.73,"l":550.15,"n":10149,"o":559.97,"t":"2025-06-11T04:00:00Z","v":254197,"vw":552.353187},{"c":550.21,"h":555.42,"l":548.18,"n":11761,"o":552.54,"t":"2025-06-12T04:00:00Z","v":344994,"vw":550.377544},{"c":538.09,"h":547.175,"l":536.145,"n":12579,"o":541.36,"t":"2025-06-13T04:00:00Z","v":310905,"vw":540.280498},{"c":543.96,"h":546.84,"l":540.03,"n":12755,"o":545.24,"t":"2025-06-16T04:00:00Z","v":379734,"vw":543.530377},{"c":537.47,"h":546.59,"l":536.6862,"n":12376,"o":538.04,"t":"2025-06-17T04:00:00Z","v":351469,"vw":540.064008},{"c":547.92,"h":555.23,"l":538.1,"n":16990,"o":538.71,"t":"2025-06-18T04:00:00Z","v":586856,"vw":546.098263},{"c":550.15,"h":558.245,"l":547.32,"n":15009,"o":552.32,"t":"2025-06-20T04:00:00Z","v":746462,"vw":550.805003},{"c":564.18,"h":565.56,"l":547.91,"n":14137,"o":547.91,"t":"2025-06-23T04:00:00Z","v":306850,"vw":560.892598},{"c":569.15,"h":569.86,"l":562.1,"n":13201,"o":566.66,"t":"2025-06-24T04:00:00Z","v":317332,"vw":568.480301},{"c":564.98,"h":571.8,"l":562.68,"n":9917,"o":571.8,"t":"2025-06-25T04:00:00Z","v":205837,"vw":565.602613},{"c":564.51,"h":567.495,"l":561.03,"n":11361,"o":564.62,"t":"2025-06-26T04:00:00Z","v":228644,"vw":564.144536},{"c":567.49,"h":572.75,"l":555.27,"n":13523,"o":560.27,"t":"2025-06-27T04:00:00Z","v":484210,"vw":567.094093},{"c":573.24,"h":573.6,"l":562.3277,"n":12901,"o":568.15,"t":"2025-06-30T04:00:00Z","v":369016,"vw":571.480314},{"c":598.66,"h":604,"l":573.62,"n":23705,"o":574,"t":"2025-07-01T04:00:00Z","v":529258,"vw":596.677449},{"c":602.1,"h":604.165,"l":594.57,"n":15349,"o":598.5,"t":"2025-07-02T04:00:00Z","v":305326,"vw":600.779402},{"c":604.22,"h":606.45,"l":599.18,"n":6895,"o":605,"t":"2025-07-03T04:00:00Z","v":155641,"vw":604.025543},{"c":592.09,"h":602.69,"l":588.69,"n":15186,"o":602.69,"t":"2025-07-07T04:00:00Z","v":378070,"vw":592.456029},{"c":594.54,"h":599,"l":590.33,"n":14119,"o":591.7,"t":"2025-07-08T04:00:00Z","v":351569,"vw":594.258484},{"c":602.38,"h":603.5,"l":592.06,"n":11218,"o":598.14,"t":"2025-07-09T04:00:00Z","v":245495,"vw":601.172052},{"c":617.38,"h":624.1,"l":596.965,"n":16915,"o":601.55,"t":"2025-07-10T04:00:00Z","v":386666,"vw":617.110623},{"c":616.85,"h":620.11,"l":609.75,"n":13030,"o":611.09,"t":"2025-07-11T04:00:00Z","v":250138,"vw":616.85941},{"c":615.25,"h":618.67,"l":611.91,"n":12776,"o":615.76,"t":"2025-07-14T04:00:00Z","v":227529,"vw":615.508589},{"c":604.22,"h":617.24,"l":603.61,"n":11548,"o":617.24,"t":"2025-07-15T04:00:00Z","v":265532,"vw":606.622527},{"c":597.16,"h":604.145,"l":587.925,"n":14573,"o":602.76,"t":"2025-07-16T04:00:00Z","v":460275,"vw":595.939989},{"c":611.85,"h":612.71,"l":598.115,"n":10470,"o":599.89,"t":"2025-07-17T04:00:00Z","v":205482,"vw":610.343929},{"c":609.43,"h":620.631,"l":607.17,"n":11311,"o":613.71,"t":"2025-07-18T04:00:00Z","v":221551,"vw":610.869298},{"c":601.03,"h":611.995,"l":600.71,"n":14044,"o":611.47,"t":"2025-07-21T04:00:00Z","v":364547,"vw":604.414225},{"c":619.97,"h":620.05,"l":598.25,"n":21090,"o":598.25,"t":"2025-07-22T04:00:00Z","v":598577,"vw":614.883326},{"c":660.8,"h":689.44,"l":657.89,"n":32252,"o":679.44,"t":"2025-07-23T04:00:00Z","v":1168258,"vw":671.056855},{"c":664.54,"h":674.395,"l":659.815,"n":18393,"o":662.5,"t":"2025-07-24T04:00:00Z","v":397238,"vw":666.562348},{"c":660.82,"h":668.28,"l":652.195,"n":15632,"o":668.28,"t":"2025-07-25T04:00:00Z","v":325778,"vw":658.329313},{"c":654.42,"h":663.9,"l":648.05,"n":16627,"o":663.56,"t":"2025-07-28T04:00:00Z","v":444298,"vw":653.680206},{"c":639.52,"h":656.37,"l":633.34,"n":19071,"o":655.66,"t":"2025-07-29T04:00:00Z","v":390881,"vw":639.669578},{"c":615.57,"h":634.02,"l":607.26,"n":21255,"o":632.92,"t":"2025-07-30T04:00:00Z","v":581656,"vw":618.754852},{"c":609,"h":621.9,"l":607,"n":16319,"o":613.84,"t":"2025-07-31T04:00:00Z","v":375799,"vw":611.280777},{"c":605.87,"h":609.07,"l":598.27,"n":17234,"o":609.07,"t":"2025-08-01T04:00:00Z","v":390215,"vw":603.501727},{"c":600.48,"h":613.86,"l":597.72,"n":13649,"o":607.06,"t":"2025-08-04T04:00:00Z","v":255039,"vw":602.274694},{"c":603,"h":608.8,"l":596.395,"n":12056,"o":599.97,"t":"2025-08-05T04:00:00Z","v":341044,"vw":602.946081},{"c":594.93,"h":604.04,"l":592,"n":10889,"o":604.04,"t":"2025-08-06T04:00:00Z","v":216970,"vw":594.864933},{"c":593.86,"h":604,"l":591.4501,"n":8916,"o":599.22,"t":"2025-08-07T04:00:00Z","v":190617,"vw":594.332163},{"c":582.19,"h":597.31,"l":581.38,"n":12285,"o":597.31,"t":"2025-08-08T04:00:00Z","v":244006,"vw":583.732271},{"c":582.36,"h":582.43,"l":571.1201,"n":13823,"o":579.49,"t":"2025-08-11T04:00:00Z","v":298473,"vw":580.412342},{"c":590.52,"h":592.22,"l":580.405,"n":12944,"o":584.09,"t":"2025-08-12T04:00:00Z","v":278501,"vw":589.214084},{"c":611.69,"h":613.58,"l":591.41,"n":19450,"o":592.06,"t":"2025-08-13T04:00:00Z","v":482829,"vw":608.752491},{"c":599.16,"h":604.85,"l":593.5597,"n":11533,"o":598.51,"t":"2025-08-14T04:00:00Z","v":281890,"vw":599.805419},{"c":591.66,"h":602.04,"l":591.64,"n":10351,"o":602.04,"t":"2025-08-15T04:00:00Z","v":237444,"vw":594.359093},{"c":600.06,"h":601.34,"l":592,"n":10265,"o":593.65,"t":"2025-08-18T04:00:00Z","v":194322,"vw":598.889449},{"c":613.47,"h":616.5,"l":599.17,"n":13608,"o":600.82,"t":"2025-08-19T04:00:00Z","v":363904,"vw":612.079821},{"c":589.08,"h":615.75,"l":588.53,"n":24335,"o":610.08,"t":"2025-08-20T04:00:00Z","v":747768,"vw":595.67314},{"c":570.64,"h":586.01,"l":567.14,"n":18727,"o":584,"t":"2025-08-21T04:00:00Z","v":535388,"vw":573.048203},{"c":591.92,"h":597.81,"l":570.7701,"n":19077,"o":572.55,"t":"2025-08-22T04:00:00Z","v":435601,"vw":591.675138},{"c":570.54,"h":590.99,"l":570.04,"n":16120,"o":587.45,"t":"2025-08-25T04:00:00Z","v":398705,"vw":578.268256},{"c":567.63,"h":575.26,"l":563.64,"n":14294,"o":572.57,"t":"2025-08-26T04:00:00Z","v":391185,"vw":567.41655},{"c":567,"h":571.915,"l":562.6,"n":18709,"o":566.99,"t":"2025-08-27T04:00:00Z","v":524327,"vw":567.493559},{"c":559.48,"h":569.365,"l":556.925,"n":13419,"o":568.59,"t":"2025-08-28T04:00:00Z","v":297168,"vw":559.489995},{"c":557.86,"h":564.405,"l":553.13,"n":13517,"o":561.32,"t":"2025-08-29T04:00:00Z","v":306375,"vw":557.50069},{"c":543.57,"h":554.19,"l":541.1901,"n":11450,"o":550,"t":"2025-09-02T04:00:00Z","v":281735,"vw":545.321856},{"c":545.04,"h":545.61,"l":537,"n":13604,"o":542.78,"t":"2025-09-03T04:00:00Z","v":332899,"vw":543.471851},{"c":561.37,"h":567.16,"l":545.425,"n":16791,"o":549.37,"t":"2025-09-04T04:00:00Z","v":378346,"vw":560.659587},{"c":578.05,"h":580.575,"l":565.925,"n":16786,"o":566.3,"t":"2025-09-05T04:00:00Z","v":437822,"vw":576.336624},{"c":580.46,"h":582.21,"l":572.745,"n":15243,"o":578.67,"t":"2025-09-08T04:00:00Z","v":277619,"vw":578.921997},{"c":558.08,"h":572.55,"l":553.195,"n":17579,"o":569.74,"t":"2025-09-09T04:00:00Z","v":418294,"vw":559.057268},{"c":558.78,"h":568.925,"l":540.78,"n":21051,"o":558,"t":"2025-09-10T04:00:00Z","v":521234,"vw":556.821767},{"c":567.28,"h":577.2,"l":560.35,"n":20108,"o":561.33,"t":"2025-09-11T04:00:00Z","v":464616,"vw":568.659739},{"c":544.48,"h":566.275,"l":543.26,"n":17480,"o":560.65,"t":"2025-09-12T04:00:00Z","v":463683,"vw":549.507135},{"c":551.85,"h":559,"l":541.8701,"n":17503,"o":547.51,"t":"2025-09-15T04:00:00Z","v":356774,"vw":552.94302},{"c":550.4,"h":558.11,"l":547.97,"n":16256,"o":549.49,"t":"2025-09-16T04:00:00Z","v":352776,"vw":551.218035},{"c":545.93,"h":559.73,"l":537.715,"n":17609,"o":552.65,"t":"2025-09-17T04:00:00Z","v":493718,"vw":546.930881},{"c":541.74,"h":549.21,"l":538.647,"n":20777,"o":549.21,"t":"2025-09-18T04:00:00Z","v":533201,"vw":543.126022},{"c":539.64,"h":546.67,"l":537.3709,"n":11847,"o":546.67,"t":"2025-09-19T04:00:00Z","v":380502,"vw":540.4598},{"c":533.83,"h":538.58,"l":532.464,"n":15726,"o":538.33,"t":"2025-09-22T04:00:00Z","v":420975,"vw":534.599216},{"c":530.66,"h":538.63,"l":526,"n":12471,"o":534.43,"t":"2025-09-23T04:00:00Z","v":302911,"vw":530.632343},{"c":522.44,"h":534.31,"l":522.02,"n":12796,"o":528.51,"t":"2025-09-24T04:00:00Z","v":293898,"vw":527.036311},{"c":516.18,"h":522.44,"l":510.23,"n":16284,"o":520.25,"t":"2025-09-25T04:00:00Z","v":509543,"vw":514.770208},{"c":521.94,"h":524.34,"l":518.005,"n":11580,"o":518.58,"t":"2025-09-26T04:00:00Z","v":242897,"vw":521.554124},{"c":520.65,"h":525.7954,"l":516.3,"n":12689,"o":523,"t":"2025-09-29T04:00:00Z","v":232438,"vw":520.627294},{"c":529.36,"h":534.9,"l":519.35,"n":19266,"o":519.35,"t":"2025-09-30T04:00:00Z","v":665989,"vw":528.334659},{"c":537.06,"h":537.82,"l":524.89,"n":18353,"o":528.67,"t":"2025-10-01T04:00:00Z","v":566537,"vw":534.724369},{"c":546.61,"h":551.55,"l":534.945,"n":19898,"o":537.2,"t":"2025-10-02T04:00:00Z","v":497097,"vw":545.914732},{"c":550.63,"h":554.68,"l":538.38,"n":16001,"o":544.4,"t":"2025-10-03T04:00:00Z","v":409865,"vw":548.512084},{"c":553.6,"h":559.67,"l":545.7,"n":16270,"o":559.14,"t":"2025-10-06T04:00:00Z","v":420429,"vw":554.155939},{"c":542.03,"h":554.98,"l":534.96,"n":18846,"o":553.76,"t":"2025-10-07T04:00:00Z","v":589672,"vw":540.926365},{"c":554.58,"h":558.26,"l":540.28,"n":17711,"o":542.44,"t":"2025-10-08T04:00:00Z","v":371519,"vw":553.486994},{"c":534.34,"h":553.665,"l":533.81,"n":18417,"o":553.54,"t":"2025-10-09T04:00:00Z","v":443359,"vw":537.357275},{"c":524.5,"h":541.31,"l":523.7,"n":14781,"o":537.26,"t":"2025-10-10T04:00:00Z","v":359293,"vw":528.565639},{"c":524.25,"h":530.2,"l":519.08,"n":12235,"o":529.14,"t":"2025-10-13T04:00:00Z","v":222283,"vw":524.488643},{"c":530.84,"h":532.04,"l":517.37,"n":14850,"o":520.22,"t":"2025-10-14T04:00:00Z","v":364156,"vw":528.09606},{"c":526.99,"h":539.01,"l":523.1328,"n":14605,"o":526.39,"t":"2025-10-15T04:00:00Z","v":353530,"vw":530.061104},{"c":523.94,"h":530.94,"l":520.71,"n":16042,"o":530.94,"t":"2025-10-16T04:00:00Z","v":418139,"vw":524.804272},{"c":522.95,"h":525.18,"l":516.79,"n":14423,"o":520.34,"t":"2025-10-17T04:00:00Z","v":374929,"vw":521.817468},{"c":534.75,"h":538.17,"l":525.96,"n":16896,"o":526.39,"t":"2025-10-20T04:00:00Z","v":429985,"vw":534.263774},{"c":548.99,"h":553.675,"l":532.305,"n":26607,"o":534.74,"t":"2025-10-21T04:00:00Z","v":784859,"vw":549.653559},{"c":493.07,"h":568.98,"l":485.4696,"n":50319,"o":550,"t":"2025-10-22T04:00:00Z","v":1944340,"vw":511.55607},{"c":494.99,"h":504.235,"l":490.32,"n":24760,"o":490.32,"t":"2025-10-23T04:00:00Z","v":589039,"vw":495.739963},{"c":496.24,"h":502.91,"l":490.58,"n":20049,"o":502.91,"t":"2025-10-24T04:00:00Z","v":683496,"vw":495.499378},{"c":502.22,"h":506.75,"l":491.395,"n":15041,"o":498.27,"t":"2025-10-27T04:00:00Z","v":396056,"vw":502.170983},{"c":501.16,"h":510.96,"l":496.62,"n":15543,"o":496.62,"t":"2025-10-28T04:00:00Z","v":418102,"vw":503.334529},{"c":487.78,"h":507.54,"l":487.58,"n":19155,"o":499.37,"t":"2025-10-29T04:00:00Z","v":532539,"vw":493.691872},{"c":495.69,"h":508.74,"l":479.4017,"n":20454,"o":483.91,"t":"2025-10-30T04:00:00Z","v":712587,"vw":498.428353},{"c":505,"h":505.34,"l":491,"n":13606,"o":495.69,"t":"2025-10-31T04:00:00Z","v":396535,"vw":503.063601},{"c":493.88,"h":501.64,"l":488.02,"n":16979,"o":501.64,"t":"2025-11-03T05:00:00Z","v":468281,"vw":493.180726},{"c":492.16,"h":494.21,"l":486.09,"n":18740,"o":490.84,"t":"2025-11-04T05:00:00Z","v":620004,"vw":490.989906},{"c":489.99,"h":495.09,"l":481.07,"n":16422,"o":488.96,"t":"2025-11-05T05:00:00Z","v":466701,"vw":489.379608},{"c":491,"h":493.61,"l":486.03,"n":18448,"o":489,"t":"2025-11-06T05:00:00Z","v":509655,"vw":490.477041},{"c":492.22,"h":494.06,"l":482.01,"n":17372,"o":487.6,"t":"2025-11-07T05:00:00Z","v":433231,"vw":489.865078},{"c":489.42,"h":495.18,"l":481.38,"n":14798,"o":493.5,"t":"2025-11-10T05:00:00Z","v":293726,"vw":487.560757},{"c":487.39,"h":496.21,"l":486.47,"n":11598,"o":491.21,"t":"2025-11-11T05:00:00Z","v":257727,"vw":490.14312},{"c":476.95,"h":498.78,"l":466.88,"n":23566,"o":489.06,"t":"2025-11-12T05:00:00Z","v":546528,"vw":481.671528},{"c":476.66,"h":488.98,"l":475.41,"n":19386,"o":481.84,"t":"2025-11-13T05:00:00Z","v":482465,"vw":480.58324},{"c":471.5,"h":481.58,"l":469.79,"n":13215,"o":473.99,"t":"2025-11-14T05:00:00Z","v":246699,"vw":473.441621},{"c":459.89,"h":469.79,"l":458.22,"n":14367,"o":469.79,"t":"2025-11-17T05:00:00Z","v":300779,"vw":462.54603},{"c":455.54,"h":461.16,"l":452.41,"n":15141,"o":457.31,"t":"2025-11-18T05:00:00Z","v":334294,"vw":456.968979},{"c":446.44,"h":459.5,"l":444.4,"n":15580,"o":459.5,"t":"2025-11-19T05:00:00Z","v":364390,"vw":448.621171},{"c":444.26,"h":455.475,"l":443.19,"n":16031,"o":451.02,"t":"2025-11-20T05:00:00Z","v":313058,"vw":446.114158},{"c":465.12,"h":470.4,"l":445.72,"n":25052,"o":449.19,"t":"2025-11-21T05:00:00Z","v":654545,"vw":463.915997},{"c":465.17,"h":476.34,"l":462.13,"n":25728,"o":462.13,"t":"2025-11-24T05:00:00Z","v":757867,"vw":469.052598},{"c":484.16,"h":485.85,"l":467.365,"n":21423,"o":471.23,"t":"2025-11-25T05:00:00Z","v":460556,"vw":482.182532},{"c":493.4,"h":499.65,"l":481.72,"n":21106,"o":481.72,"t":"2025-11-26T05:00:00Z","v":591332,"vw":493.886515},{"c":498.87,"h":500.38,"l":493.3646,"n":8615,"o":496.32,"t":"2025-11-28T05:00:00Z","v":215719,"vw":497.940673},{"c":489.46,"h":497.74,"l":487.92,"n":17100,"o":491.35,"t":"2025-12-01T05:00:00Z","v":478188,"vw":492.632131},{"c":487.29,"h":492.03,"l":481.6,"n":14858,"o":492.03,"t":"2025-12-02T05:00:00Z","v":490902,"vw":486.56582},{"c":500.01,"h":506.54,"l":485.995,"n":22946,"o":487.33,"t":"2025-12-03T05:00:00Z","v":762803,"vw":499.260903},{"c":504.73,"h":509.7,"l":489.58,"n":22417,"o":497,"t":"2025-12-04T05:00:00Z","v":712241,"vw":504.086588},{"c":511.63,"h":512.09,"l":503.42,"n":16247,"o":505.75,"t":"2025-12-05T05:00:00Z","v":370878,"vw":509.89103},{"c":503.43,"h":514.64,"l":498.555,"n":23051,"o":510,"t":"2025-12-08T05:00:00Z","v":590494,"vw":503.171194},{"c":500.49,"h":502.71,"l":497.54,"n":17968,"o":499.86,"t":"2025-12-09T05:00:00Z","v":445499,"vw":500.150509},{"c":505.78,"h":511.17,"l":499.115,"n":19487,"o":502.88,"t":"2025-12-10T05:00:00Z","v":507264,"vw":504.333308},{"c":514.86,"h":525,"l":506.905,"n":20861,"o":509.84,"t":"2025-12-11T05:00:00Z","v":567088,"vw":517.3176},{"c":505.76,"h":518.705,"l":504.47,"n":13790,"o":517,"t":"2025-12-12T05:00:00Z","v":297118,"vw":507.706968},{"c":496.13,"h":509.55,"l":493.65,"n":18489,"o":509.55,"t":"2025-12-15T05:00:00Z","v":369189,"vw":497.207879},{"c":492.43,"h":500.49,"l":488.21,"n":16531,"o":498.44,"t":"2025-12-16T05:00:00Z","v":303517,"vw":492.714709},{"c":487.47,"h":495,"l":486.48,"n":22986,"o":490.2,"t":"2025-12-17T05:00:00Z","v":617611,"vw":489.316203},{"c":494.01,"h":508.94,"l":491.42,"n":15895,"o":494.02,"t":"2025-12-18T05:00:00Z","v":366931,"vw":498.22166},{"c":496.92,"h":499.005,"l":491.13,"n":14607,"o":492.67,"t":"2025-12-19T05:00:00Z","v":804624,"vw":496.341284},{"c":495.48,"h":497.35,"l":486.81,"n":15201,"o":496.76,"t":"2025-12-22T05:00:00Z","v":399948,"vw":493.47608},{"c":494.55,"h":497.4,"l":490.08,"n":10868,"o":495.97,"t":"2025-12-23T05:00:00Z","v":231179,"vw":494.636296},{"c":497.23,"h":498.65,"l":491.37,"n":5935,"o":496.16,"t":"2025-12-24T05:00:00Z","v":89648,"vw":496.343204},{"c":498.16,"h":499.53,"l":494.65,"n":8200,"o":495.75,"t":"2025-12-26T05:00:00Z","v":123750,"vw":497.490295},{"c":496.58,"h":499.8,"l":493.46,"n":9307,"o":499.75,"t":"2025-12-29T05:00:00Z","v":140421,"vw":496.046865},{"c":494,"h":499.01,"l":490.96,"n":9806,"o":494.5,"t":"2025-12-30T05:00:00Z","v":154808,"vw":494.651428},{"c":485.58,"h":494.425,"l":485.42,"n":10540,"o":492.53,"t":"2025-12-31T05:00:00Z","v":178257,"vw":487.844379},{"c":498.91,"h":499.665,"l":484.93,"n":16093,"o":488.18,"t":"2026-01-02T05:00:00Z","v":284899,"vw":497.73354},{"c":503.9,"h":511.21,"l":495.13,"n":14954,"o":499,"t":"2026-01-05T05:00:00Z","v":334240,"vw":504.933557},{"c":519.85,"h":520.42,"l":490.78,"n":21912,"o":495,"t":"2026-01-06T05:00:00Z","v":572385,"vw":513.374814},{"c":504.97,"h":524.37,"l":503.23,"n":20500,"o":524.37,"t":"2026-01-07T05:00:00Z","v":520326,"vw":509.214593},{"c":516.62,"h":523.04,"l":502.49,"n":15535,"o":506.3,"t":"2026-01-08T05:00:00Z","v":377245,"vw":517.063363},{"c":530.23,"h":536.52,"l":521.46,"n":17593,"o":524.12,"t":"2026-01-09T05:00:00Z","v":372506,"vw":530.967186},{"c":533.25,"h":538.089,"l":528.075,"n":12966,"o":528.43,"t":"2026-01-12T05:00:00Z","v":233376,"vw":533.914512},{"c":531,"h":539.57,"l":528,"n":13055,"o":535.64,"t":"2026-01-13T05:00:00Z","v":223697,"vw":530.830372},{"c":525.25,"h":532.38,"l":519.4,"n":14115,"o":530.25,"t":"2026-01-14T05:00:00Z","v":264877,"vw":524.725228},{"c":522.33,"h":530.32,"l":518.6625,"n":16435,"o":530.32,"t":"2026-01-15T05:00:00Z","v":355568,"vw":522.449272},{"c":525.87,"h":531.86,"l":521.32,"n":18794,"o":524.64,"t":"2026-01-16T05:00:00Z","v":479977,"vw":526.002881},{"c":505.44,"h":516.3,"l":503.98,"n":21912,"o":515.35,"t":"2026-01-20T05:00:00Z","v":518659,"vw":506.830718},{"c":516.42,"h":516.5,"l":500.75,"n":34130,"o":509.66,"t":"2026-01-21T05:00:00Z","v":1077522,"vw":507.272842},{"c":509.68,"h":522.27,"l":501.16,"n":20865,"o":518.03,"t":"2026-01-22T05:00:00Z","v":535476,"vw":507.023084},{"c":509.76,"h":511.24,"l":501.18,"n":19639,"o":508.15,"t":"2026-01-23T05:00:00Z","v":506500,"vw":507.527788},{"c":512.41,"h":517.21,"l":506.18,"n":16802,"o":509.5,"t":"2026-01-26T05:00:00Z","v":416520,"vw":510.948607},{"c":498.8,"h":516.153,"l":498.32,"n":24603,"o":510.81,"t":"2026-01-27T05:00:00Z","v":559535,"vw":503.802599},{"c":487.49,"h":506.84,"l":472,"n":36444,"o":484.32,"t":"2026-01-28T05:00:00Z","v":1184450,"vw":487.722571},{"c":496.11,"h":498.01,"l":480.81,"n":24713,"o":489.1,"t":"2026-01-29T05:00:00Z","v":735232,"vw":493.016853},{"c":495.08,"h":497.15,"l":485.485,"n":21330,"o":495.34,"t":"2026-01-30T05:00:00Z","v":553695,"vw":493.361366},{"c":495.29,"h":498.02,"l":488.15,"n":22926,"o":492.11,"t":"2026-02-02T05:00:00Z","v":585699,"vw":493.861304},{"c":508.49,"h":513.81,"l":491.29,"n":21537,"o":492.14,"t":"2026-02-03T05:00:00Z","v":444885,"vw":508.223241},{"c":534.53,"h":541.34,"l":514.5,"n":33653,"o":514.5,"t":"2026-02-04T05:00:00Z","v":769359,"vw":535.112917},{"c":517.15,"h":534.51,"l":506.785,"n":25714,"o":529.41,"t":"2026-02-05T05:00:00Z","v":591437,"vw":515.000324},{"c":529.98,"h":534.83,"l":524.97,"n":19331,"o":524.97,"t":"2026-02-06T05:00:00Z","v":463970,"vw":530.205954},{"c":529.29,"h":534.96,"l":520.39,"n":22521,"o":530.23,"t":"2026-02-09T05:00:00Z","v":473829,"vw":527.440689},{"c":548.56,"h":549.37,"l":529.9597,"n":17327,"o":533.04,"t":"2026-02-10T05:00:00Z","v":429975,"vw":545.855942},{"c":557.51,"h":557.69,"l":545.81,"n":24859,"o":546.82,"t":"2026-02-11T05:00:00Z","v":630781,"vw":554.073698},{"c":558.55,"h":575.5,"l":553.935,"n":30508,"o":562.35,"t":"2026-02-12T05:00:00Z","v":883228,"vw":558.721881},{"c":566.65,"h":567.18,"l":554.08,"n":18555,"o":558.37,"t":"2026-02-13T05:00:00Z","v":442804,"vw":563.585526},{"c":565.5,"h":574.285,"l":555.59,"n":22426,"o":566.22,"t":"2026-02-17T05:00:00Z","v":600805,"vw":564.449628},{"c":553.89,"h":568.35,"l":547.41,"n":19846,"o":561.78,"t":"2026-02-18T05:00:00Z","v":568976,"vw":555.147874},{"c":550.32,"h":562.62,"l":545.56,"n":17492,"o":551.11,"t":"2026-02-19T05:00:00Z","v":476338,"vw":553.287156},{"c":561.01,"h":572.66,"l":549.1211,"n":17212,"o":552.47,"t":"2026-02-20T05:00:00Z","v":366308,"vw":560.58824},{"c":554.84,"h":564.91,"l":547.935,"n":13206,"o":562.02,"t":"2026-02-23T05:00:00Z","v":220404,"vw":554.743431},{"c":558.32,"h":569.83,"l":553.92,"n":11415,"o":553.92,"t":"2026-02-24T05:00:00Z","v":223039,"vw":559.966963},{"c":539.95,"h":558.3,"l":532.495,"n":23746,"o":558.3,"t":"2026-02-25T05:00:00Z","v":584730,"vw":538.820031},{"c":544.41,"h":548.27,"l":533.06,"n":13542,"o":541.94,"t":"2026-02-26T05:00:00Z","v":302180,"vw":541.810309},{"c":569.94,"h":573.63,"l":543.405,"n":29377,"o":546.34,"t":"2026-02-27T05:00:00Z","v":928899,"vw":567.555046},{"c":563.4,"h":566.27,"l":549.63,"n":21672,"o":560.5,"t":"2026-03-02T05:00:00Z","v":504861,"vw":560.448964},{"c":552.3,"h":555.64,"l":536.5,"n":17502,"o":546.86,"t":"2026-03-03T05:00:00Z","v":328191,"vw":549.136604},{"c":550.67,"h":557.42,"l":536,"n":19623,"o":557.42,"t":"2026-03-04T05:00:00Z","v":502855,"vw":547.983447},{"c":528.72,"h":549.625,"l":524.97,"n":21059,"o":544.59,"t":"2026-03-05T05:00:00Z","v":470238,"vw":531.678412},{"c":517.47,"h":521.225,"l":504.99,"n":18339,"o":520.38,"t":"2026-03-06T05:00:00Z","v":443875,"vw":515.328465},{"c":516.96,"h":520.02,"l":495.34,"n":20997,"o":506.95,"t":"2026-03-09T04:00:00Z","v":476861,"vw":510.715544},{"c":511.86,"h":520.37,"l":508.11,"n":15667,"o":515.23,"t":"2026-03-10T04:00:00Z","v":320903,"vw":514.893588},{"c":508.66,"h":512.06,"l":500.545,"n":13106,"o":512.06,"t":"2026-03-11T04:00:00Z","v":245013,"vw":507.958341},{"c":482.3,"h":506.25,"l":480.66,"n":22471,"o":504.54,"t":"2026-03-12T04:00:00Z","v":473229,"vw":487.752807},{"c":480.96,"h":489.95,"l":471.005,"n":20686,"o":487.44,"t":"2026-03-13T04:00:00Z","v":477227,"vw":478.93232},{"c":478.86,"h":488.74,"l":477.99,"n":18305,"o":485,"t":"2026-03-16T04:00:00Z","v":494309,"vw":480.411298},{"c":486.98,"h":488.035,"l":472.49,"n":14501,"o":482.59,"t":"2026-03-17T04:00:00Z","v":300307,"vw":484.481835},{"c":477.99,"h":490.525,"l":476.84,"n":13963,"o":482.4,"t":"2026-03-18T04:00:00Z","v":272550,"vw":480.787734},{"c":477.21,"h":482.41,"l":467.98,"n":16447,"o":471.26,"t":"2026-03-19T04:00:00Z","v":345870,"vw":474.27417},{"c":467.88,"h":477.42,"l":464.65,"n":14950,"o":477.42,"t":"2026-03-20T04:00:00Z","v":493182,"vw":469.105532},{"c":476.96,"h":487.14,"l":476.31,"n":14414,"o":484.08,"t":"2026-03-23T04:00:00Z","v":359626,"vw":479.083596},{"c":476.97,"h":481.28,"l":462.81,"n":17701,"o":469.63,"t":"2026-03-24T04:00:00Z","v":406891,"vw":475.386232},{"c":481.68,"h":489.045,"l":471.14,"n":12517,"o":485.1,"t":"2026-03-25T04:00:00Z","v":279656,"vw":479.73154},{"c":438.3,"h":481.95,"l":437.86,"n":35825,"o":476.83,"t":"2026-03-26T04:00:00Z","v":974123,"vw":450.043692},{"c":437.87,"h":447.37,"l":434.06,"n":23602,"o":441.77,"t":"2026-03-27T04:00:00Z","v":585349,"vw":440.347282},{"c":443.99,"h":449.76,"l":436.79,"n":25477,"o":445.52,"t":"2026-03-30T04:00:00Z","v":623206,"vw":445.086092},{"c":464.13,"h":468.375,"l":451.39,"n":20420,"o":460.71,"t":"2026-03-31T04:00:00Z","v":461918,"vw":460.948146},{"c":464.84,"h":476.69,"l":462.21,"n":16246,"o":466.35,"t":"2026-04-01T04:00:00Z","v":307928,"vw":467.286289},{"c":454.64,"h":469.125,"l":448.9801,"n":20701,"o":456.63,"t":"2026-04-02T04:00:00Z","v":400455,"vw":454.813974},{"c":453.59,"h":457.43,"l":446.3892,"n":13546,"o":451.16,"t":"2026-04-06T04:00:00Z","v":271859,"vw":453.960782},{"c":450.65,"h":454.11,"l":444.88,"n":16197,"o":449.29,"t":"2026-04-07T04:00:00Z","v":315406,"vw":449.313421},{"c":478.08,"h":482.22,"l":468.97,"n":21055,"o":474.25,"t":"2026-04-08T04:00:00Z","v":486337,"vw":477.638071},{"c":488.68,"h":492.06,"l":474.06,"n":15233,"o":474.06,"t":"2026-04-09T04:00:00Z","v":262783,"vw":487.828945},{"c":505.31,"h":508.24,"l":484.54,"n":23601,"o":491.25,"t":"2026-04-10T04:00:00Z","v":525214,"vw":503.943319},{"c":517.88,"h":519.36,"l":503.51,"n":19353,"o":503.51,"t":"2026-04-13T04:00:00Z","v":470290,"vw":514.140313},{"c":520.42,"h":524.43,"l":513.49,"n":17754,"o":517.33,"t":"2026-04-14T04:00:00Z","v":364777,"vw":520.930942},{"c":484.29,"h":515.09,"l":467.78,"n":39718,"o":515.09,"t":"2026-04-15T04:00:00Z","v":1043471,"vw":484.101772},{"c":479.22,"h":488.78,"l":470.895,"n":28573,"o":485.71,"t":"2026-04-16T04:00:00Z","v":650652,"vw":479.319438},{"c":487.11,"h":502.535,"l":483.74,"n":19969,"o":484.06,"t":"2026-04-17T04:00:00Z","v":461517,"vw":489.855894},{"c":493.46,"h":493.74,"l":481.73,"n":14700,"o":484.07,"t":"2026-04-20T04:00:00Z","v":271852,"vw":491.999682},{"c":492.69,"h":504.72,"l":490.49,"n":17346,"o":493.85,"t":"2026-04-21T04:00:00Z","v":475504,"vw":494.252464},{"c":489.76,"h":499.82,"l":488.38,"n":15586,"o":499.82,"t":"2026-04-22T04:00:00Z","v":365559,"vw":492.301},{"c":493.67,"h":500.04,"l":484.77,"n":18588,"o":491.38,"t":"2026-04-23T04:00:00Z","v":541618,"vw":494.573935},{"c":490.97,"h":499.2,"l":488.48,"n":13767,"o":493.1,"t":"2026-04-24T04:00:00Z","v":345128,"vw":493.00264},{"c":502.24,"h":504.31,"l":492.17,"n":21733,"o":493.53,"t":"2026-04-27T04:00:00Z","v":596177,"vw":500.766555},{"c":495.52,"h":508.08,"l":493.585,"n":24221,"o":503.45,"t":"2026-04-28T04:00:00Z","v":558566,"vw":497.364936},{"c":517.62,"h":535.415,"l":511.94,"n":37359,"o":522.83,"t":"2026-04-29T04:00:00Z","v":1042026,"vw":521.364243},{"c":534.89,"h":551.17,"l":530.03,"n":33735,"o":532.02,"t":"2026-04-30T04:00:00Z","v":965830,"vw":538.932311},{"c":526.33,"h":543.01,"l":526.1,"n":20881,"o":539.58,"t":"2026-05-01T04:00:00Z","v":467085,"vw":529.973029},{"c":514.86,"h":530.87,"l":510.37,"n":19244,"o":525.73,"t":"2026-05-04T04:00:00Z","v":481206,"vw":516.614191},{"c":522.2,"h":523.81,"l":511.26,"n":15834,"o":516,"t":"2026-05-05T04:00:00Z","v":388835,"vw":520.402448},{"c":541.37,"h":547.33,"l":537.425,"n":17289,"o":537.57,"t":"2026-05-06T04:00:00Z","v":383759,"vw":542.380351},{"c":526.61,"h":551.495,"l":524.46,"n":22884,"o":543.94,"t":"2026-05-07T04:00:00Z","v":494458,"vw":532.027859},{"c":521.25,"h":534.0699,"l":520.9,"n":13743,"o":528,"t":"2026-05-08T04:00:00Z","v":244598,"vw":523.253088},{"c":521.48,"h":525.61,"l":513.735,"n":14696,"o":520.58,"t":"2026-05-11T04:00:00Z","v":428435,"vw":521.731598},{"c":508.55,"h":521.24,"l":506.84,"n":16791,"o":521.12,"t":"2026-05-12T04:00:00Z","v":320438,"vw":509.58515},{"c":507.5,"h":509.935,"l":499.815,"n":17939,"o":506.62,"t":"2026-05-13T04:00:00Z","v":393345,"vw":505.511743},{"c":514.38,"h":515.54,"l":503.87,"n":13897,"o":510.73,"t":"2026-05-14T04:00:00Z","v":235073,"vw":512.508596},{"c":499.99,"h":511.93,"l":497.06,"n":17475,"o":510.83,"t":"2026-05-15T04:00:00Z","v":396441,"vw":500.766366},{"c":501.41,"h":503.41,"l":491.625,"n":18517,"o":500.19,"t":"2026-05-18T04:00:00Z","v":424324,"vw":498.666314},{"c":482.69,"h":494.43,"l":479.65,"n":14848,"o":494.43,"t":"2026-05-19T04:00:00Z","v":351025,"vw":484.424515},{"c":493.33,"h":497.17,"l":477.06,"n":16101,"o":484.27,"t":"2026-05-20T04:00:00Z","v":370069,"vw":492.246552},{"c":480.51,"h":492,"l":475.22,"n":20373,"o":487.95,"t":"2026-05-21T04:00:00Z","v":539103,"vw":482.458497},{"c":484.64,"h":492.32,"l":476.665,"n":16258,"o":484.8,"t":"2026-05-22T04:00:00Z","v":367158,"vw":485.803284},{"c":502.56,"h":507.75,"l":488.445,"n":17801,"o":489.83,"t":"2026-05-26T04:00:00Z","v":439062,"vw":502.437971},{"c":503.16,"h":519.42,"l":502.185,"n":20181,"o":509.24,"t":"2026-05-27T04:00:00Z","v":444717,"vw":508.114034},{"c":497.02,"h":500.44,"l":481.49,"n":20363,"o":492,"t":"2026-05-28T04:00:00Z","v":473420,"vw":493.491386},{"c":502.16,"h":510.04,"l":490.59,"n":18258,"o":493.53,"t":"2026-05-29T04:00:00Z","v":609540,"vw":503.55106},{"c":496.77,"h":508.43,"l":489.53,"n":16887,"o":497.03,"t":"2026-06-01T04:00:00Z","v":266077,"vw":496.265997},{"c":516.37,"h":542.19,"l":511.92,"n":23279,"o":541.47,"t":"2026-06-02T04:00:00Z","v":554833,"vw":522.303526},{"c":515.3,"h":526.95,"l":510.51,"n":18844,"o":515.03,"t":"2026-06-03T04:00:00Z","v":370520,"vw":516.954012},{"c":518.08,"h":526.5,"l":514.5501,"n":13440,"o":520.8,"t":"2026-06-04T04:00:00Z","v":211063,"vw":519.335275},{"c":508.43,"h":515.61,"l":503.76,"n":18385,"o":510.99,"t":"2026-06-05T04:00:00Z","v":363185,"vw":508.048174},{"c":513.45,"h":522.61,"l":501.71,"n":16674,"o":508.31,"t":"2026-06-08T04:00:00Z","v":332866,"vw":515.886499},{"c":529.04,"h":532.26,"l":513.995,"n":15678,"o":519.89,"t":"2026-06-09T04:00:00Z","v":294714,"vw":525.316559},{"c":504.8,"h":530.61,"l":504.56,"n":12966,"o":526.84,"t":"2026-06-10T04:00:00Z","v":221701,"vw":509.848355},{"c":517.03,"h":517.605,"l":493.54,"n":17634,"o":508.7,"t":"2026-06-11T04:00:00Z","v":397827,"vw":511.107724},{"c":512.15,"h":523.7,"l":508.78,"n":14131,"o":521.24,"t":"2026-06-12T04:00:00Z","v":272433,"vw":512.474556},{"c":524.17,"h":532.03,"l":522.1,"n":12531,"o":522.69,"t":"2026-06-15T04:00:00Z","v":286159,"vw":525.660818},{"c":528.33,"h":534.655,"l":522.895,"n":11931,"o":527.71,"t":"2026-06-16T04:00:00Z","v":222977,"vw":528.921311},{"c":516.11,"h":537.68,"l":512.675,"n":15920,"o":527.85,"t":"2026-06-17T04:00:00Z","v":322512,"vw":521.259736},{"c":532.43,"h":543.67,"l":529.77,"n":15009,"o":531.6,"t":"2026-06-18T04:00:00Z","v":531803,"vw":533.937582},{"c":536.04,"h":538.66,"l":528.54,"n":13682,"o":532.22,"t":"2026-06-22T04:00:00Z","v":297054,"vw":535.376054},{"c":523.59,"h":531.05,"l":519.48,"n":16636,"o":527.91,"t":"2026-06-23T04:00:00Z","v":348429,"vw":523.670165},{"c":551.75,"h":555.855,"l":528.97,"n":20920,"o":528.97,"t":"2026-06-24T04:00:00Z","v":454497,"vw":549.8038},{"c":570.73,"h":580.11,"l":558.96,"n":23485,"o":559.82,"t":"2026-06-25T04:00:00Z","v":509106,"vw":570.492323},{"c":563.87,"h":569.3719,"l":558.8,"n":18916,"o":566.03,"t":"2026-06-26T04:00:00Z","v":991751,"vw":563.731154},{"c":568.83,"h":571.3725,"l":555.14,"n":21360,"o":560.45,"t":"2026-06-29T04:00:00Z","v":495943,"vw":567.98861},{"c":572.95,"h":582.99,"l":569.715,"n":21872,"o":575.93,"t":"2026-06-30T04:00:00Z","v":526263,"vw":573.966247},{"c":571.08,"h":587.27,"l":564.24,"n":29323,"o":568.06,"t":"2026-07-01T04:00:00Z","v":597214,"vw":575.499735},{"c":570.03,"h":578.87,"l":561.1,"n":26187,"o":573.07,"t":"2026-07-02T04:00:00Z","v":547425,"vw":568.648443},{"c":568,"h":574.17,"l":559.69,"n":17212,"o":569.34,"t":"2026-07-06T04:00:00Z","v":328379,"vw":566.950697},{"c":556.93,"h":566.03,"l":549.655,"n":19610,"o":566.03,"t":"2026-07-07T04:00:00Z","v":391436,"vw":555.696992},{"c":537.76,"h":546.87,"l":535.625,"n":17666,"o":546.87,"t":"2026-07-08T04:00:00Z","v":341063,"vw":539.465259},{"c":537.5,"h":545.555,"l":529.17,"n":21066,"o":542.87,"t":"2026-07-09T04:00:00Z","v":498425,"vw":535.871422},{"c":552.03,"h":555.93,"l":539.065,"n":14143,"o":540.55,"t":"2026-07-10T04:00:00Z","v":264575,"vw":551.817059},{"c":551.18,"h":560.21,"l":545.43,"n":18757,"o":550.94,"t":"2026-07-13T04:00:00Z","v":382600,"vw":550.918654},{"c":562.77,"h":564.95,"l":553.95,"n":22504,"o":558.92,"t":"2026-07-14T04:00:00Z","v":439301,"vw":561.305328},{"c":548.67,"h":562,"l":535.02,"n":23464,"o":561.67,"t":"2026-07-15T04:00:00Z","v":542030,"vw":546.114114},{"c":558.57,"h":558.94,"l":542.07,"n":13547,"o":542.54,"t":"2026-07-16T04:00:00Z","v":284221,"vw":556.20111},{"c":543.93,"h":561.15,"l":538.92,"n":19514,"o":549.56,"t":"2026-07-17T04:00:00Z","v":448433,"vw":544.693644},{"c":533.58,"h":545.36,"l":530.6,"n":18231,"o":545.36,"t":"2026-07-20T04:00:00Z","v":449768,"vw":534.84505},{"c":529.88,"h":538.195,"l":523.16,"n":13818,"o":536.48,"t":"2026-07-21T04:00:00Z","v":286976,"vw":529.104126},{"c":532.78,"h":537.67,"l":530.3396,"n":12524,"o":530.85,"t":"2026-07-22T04:00:00Z","v":213979,"vw":532.956829},{"c":537.89,"h":541.915,"l":529.82,"n":14563,"o":533.97,"t":"2026-07-23T04:00:00Z","v":321106,"vw":536.302447},{"c":541.13,"h":544.6427,"l":532.245,"n":12090,"o":535.49,"t":"2026-07-24T04:00:00Z","v":251569,"vw":540.742172},{"c":547.35,"h":558.13,"l":542.515,"n":21317,"o":547.54,"t":"2026-07-27T04:00:00Z","v":470329,"vw":547.662979},{"c":544.11,"h":553.38,"l":532.4,"n":36674,"o":541.74,"t":"2026-07-28T04:00:00Z","v":1015570,"vw":543.214994},{"c":430.02,"h":491.9,"l":428,"n":68604,"o":491,"t":"2026-07-29T04:00:00Z","v":1889388,"vw":441.721413},{"c":417.45,"h":433.14,"l":411.405,"n":40128,"o":430.01,"t":"2026-07-30T04:00:00Z","v":940814,"vw":418.745926},{"c":415.88,"h":427.67,"l":415.27,"n":32922,"o":421.97,"t":"2026-07-31T04:00:00Z","v":931369,"vw":418.880627},{"c":435,"h":435.77,"l":420.88,"n":27961,"o":422.12,"t":"2026-08-03T04:00:00Z","v":799729,"vw":429.973886},{"c":446.74,"h":448.6,"l":435.0601,"n":26136,"o":440.64,"t":"2026-08-04T04:00:00Z","v":640834,"vw":444.571029},{"c":446.87,"h":456.5,"l":442.77,"n":26785,"o":442.77,"t":"2026-08-05T04:00:00Z","v":744426,"vw":449.724655},{"c":435.73,"h":448.955,"l":434.36,"n":20008,"o":444.72,"t":"2026-08-06T04:00:00Z","v":591473,"vw":439.521346},{"c":439.77,"h":444.095,"l":434.3,"n":18025,"o":434.3,"t":"2026-08-07T04:00:00Z","v":598403,"vw":440.153927},{"c":423.28,"h":439.96,"l":421.45,"n":20999,"o":437.83,"t":"2026-08-10T04:00:00Z","v":526842,"vw":424.106117},{"c":430.83,"h":432.37,"l":424.17,"n":16671,"o":425.37,"t":"2026-08-11T04:00:00Z","v":390617,"vw":429.876002},{"c":420.91,"h":438.2,"l":419.23,"n":17179,"o":438.19,"t":"2026-08-12T04:00:00Z","v":353623,"vw":423.120593},{"c":418.31,"h":427.01,"l":416.01,"n":19485,"o":425.68,"t":"2026-08-13T04:00:00Z","v":595905,"vw":418.757912},{"c":422.01,"h":424.49,"l":415,"n":21779,"o":416.83,"t":"2026-08-14T04:00:00Z","v":524733,"vw":421.78183},{"c":416.13,"h":425.56,"l":412.4,"n":17703,"o":421.24,"t":"2026-08-17T04:00:00Z","v":405154,"vw":415.579219},{"c":411.05,"h":416.15,"l":407.9375,"n":16134,"o":416,"t":"2026-08-18T04:00:00Z","v":354598,"vw":411.226176},{"c":419.34,"h":423.25,"l":415,"n":16892,"o":418.02,"t":"2026-08-19T04:00:00Z","v":374971,"vw":418.915384},{"c":406.05,"h":416.28,"l":404.195,"n":21303,"o":413.05,"t":"2026-08-20T04:00:00Z","v":509900,"vw":407.907118},{"c":402.87,"h":410.54,"l":402.44,"n":18472,"o":409.29,"t":"2026-08-21T04:00:00Z","v":424847,"vw":404.55851},{"c":399.1,"h":407.37,"l":394.795,"n":14827,"o":403.4,"t":"2026-08-24T04:00:00Z","v":308205,"vw":398.705939},{"c":389.06,"h":405.6,"l":387.45,"n":22694,"o":405.53,"t":"2026-08-25T04:00:00Z","v":569829,"vw":390.921049},{"c":393.72,"h":400.03,"l":390.44,"n":18622,"o":391.84,"t":"2026-08-26T04:00:00Z","v":468157,"vw":394.111969},{"c":391.15,"h":396.9625,"l":388.16,"n":16963,"o":394.35,"t":"2026-08-27T04:00:00Z","v":438609,"vw":391.702486},{"c":393.39,"h":395.28,"l":387.91,"n":16871,"o":395.28,"t":"2026-08-28T04:00:00Z","v":370719,"vw":392.295326},{"c":382.64,"h":390.86,"l":381.82,"n":23901,"o":387.5,"t":"2026-08-31T04:00:00Z","v":646172,"vw":384.070378},{"c":377.25,"h":383.3,"l":376.42,"n":22812,"o":378.45,"t":"2026-09-01T04:00:00Z","v":463754,"vw":378.440978},{"c":374,"h":377.69,"l":371.65,"n":17244,"o":376.38,"t":"2026-09-02T04:00:00Z","v":391021,"vw":374.811203},{"c":386.08,"h":388.265,"l":374.7401,"n":27373,"o":377.1,"t":"2026-09-03T04:00:00Z","v":761686,"vw":384.688095},{"c":390.53,"h":390.73,"l":382.2,"n":19064,"o":382.2,"t":"2026-09-04T04:00:00Z","v":444063,"vw":389.26726},{"c":385.18,"h":396.2131,"l":383.82,"n":20033,"o":391.63,"t":"2026-09-08T04:00:00Z","v":501773,"vw":386.651731},{"c":375.78,"h":387.1,"l":374.77,"n":18209,"o":383.05,"t":"2026-09-09T04:00:00Z","v":375229,"vw":377.050791},{"c":372.62,"h":375.29,"l":365.7,"n":21615,"o":370.08,"t":"2026-09-10T04:00:00Z","v":463447,"vw":371.944467},{"c":366.04,"h":378.475,"l":365.75,"n":24309,"o":376.85,"t":"2026-09-11T04:00:00Z","v":585660,"vw":368.646584},{"c":365.51,"h":368.6,"l":350.22,"n":24205,"o":350.22,"t":"2026-09-14T04:00:00Z","v":580369,"vw":364.853266},{"c":362.19,"h":366.415,"l":355.69,"n":22664,"o":366.19,"t":"2026-09-15T04:00:00Z","v":556648,"vw":361.277079},{"c":361.04,"h":368.09,"l":359.1101,"n":20446,"o":365.39,"t":"2026-09-16T04:00:00Z","v":421487,"vw":362.658991},{"c":359.08,"h":372,"l":355.575,"n":18421,"o":368.72,"t":"2026-09-17T04:00:00Z","v":388837,"vw":358.838568},{"c":359.23,"h":361.765,"l":356.9,"n":18983,"o":359.36,"t":"2026-09-18T04:00:00Z","v":892964,"vw":359.2064},{"c":363.64,"h":366.785,"l":357.79,"n":20230,"o":362.37,"t":"2026-09-21T04:00:00Z","v":369897,"vw":363.322149},{"c":371.68,"h":372.475,"l":363.05,"n":19050,"o":370.67,"t":"2026-09-22T04:00:00Z","v":430577,"vw":369.543712},{"c":372.34,"h":374.32,"l":368.23,"n":16586,"o":368.23,"t":"2026-09-23T04:00:00Z","v":379890,"vw":372.170842},{"c":367.78,"h":372.0125,"l":365.77,"n":16347,"o":370.21,"t":"2026-09-24T04:00:00Z","v":381756,"vw":368.150648},{"c":373.77,"h":377.84,"l":366.065,"n":20316,"o":368.09,"t":"2026-09-25T04:00:00Z","v":476817,"vw":372.828715},{"c":368.41,"h":373.4738,"l":363.87,"n":20446,"o":370.25,"t":"2026-09-28T04:00:00Z","v":461875,"vw":368.782638},{"c":360.16,"h":370.425,"l":359.1,"n":20755,"o":369.43,"t":"2026-09-29T04:00:00Z","v":579432,"vw":361.404471},{"c":355.02,"h":360.66,"l":354.86,"n":19025,"o":360.63,"t":"2026-09-30T04:00:00Z","v":541208,"vw":356.222189},{"c":360.46,"h":361.93,"l":351.34,"n":22864,"o":354.14,"t":"2026-10-01T04:00:00Z","v":549008,"vw":358.322071},{"c":356.3,"h":367.81,"l":356.03,"n":19050,"o":366.27,"t":"2026-10-02T04:00:00Z","v":505578,"vw":357.990628},{"c":361.15,"h":364.72,"l":350.64,"n":19758,"o":353.57,"t":"2026-10-05T04:00:00Z","v":439220,"vw":360.597904},{"c":365.63,"h":371.835,"l":361.3031,"n":20434,"o":363.29,"t":"2026-10-06T04:00:00Z","v":435847,"vw":366.607548},{"c":358.43,"h":360.625,"l":352.79,"n":18626,"o":359.46,"t":"2026-10-07T04:00:00Z","v":339805,"vw":357.492668},{"c":361.54,"h":363.9,"l":350.65,"n":18454,"o":352.55,"t":"2026-10-08T04:00:00Z","v":486426,"vw":360.347312},{"c":356.44,"h":362.87,"l":354,"n":17919,"o":362.87,"t":"2026-10-09T04:00:00Z","v":377894,"vw":356.495831},{"c":356.72,"h":361.8591,"l":354,"n":13611,"o":355.59,"t":"2026-10-12T04:00:00Z","v":283537,"vw":357.910229},{"c":350.13,"h":355.79,"l":340.32,"n":25774,"o":352.26,"t":"2026-10-13T04:00:00Z","v":676885,"vw":348.895428},{"c":348.84,"h":349.46,"l":341.57,"n":24079,"o":345,"t":"2026-10-14T04:00:00Z","v":626804,"vw":346.884214},{"c":358.5,"h":359.66,"l":347.72,"n":28481,"o":351.69,"t":"2026-10-15T04:00:00Z","v":903816,"vw":356.789299},{"c":357.73,"h":363.17,"l":353.14,"n":25217,"o":357.38,"t":"2026-10-16T04:00:00Z","v":589709,"vw":358.155011},{"c":355.78,"h":359.65,"l":351.94,"n":15631,"o":359.65,"t":"2026-10-19T04:00:00Z","v":372865,"vw":355.270311},{"c":363.77,"h":364.66,"l":354.655,"n":18904,"o":355.84,"t":"2026-10-20T04:00:00Z","v":398692,"vw":362.474584},{"c":366.37,"h":367.42,"l":361.11,"n":17673,"o":366.56,"t":"2026-10-21T04:00:00Z","v":410019,"vw":365.398569},{"c":378.72,"h":382.99,"l":361.52,"n":30744,"o":363.84,"t":"2026-10-22T04:00:00Z","v":850173,"vw":378.679069}],"volatilityBars":[{"c":357.97,"h":362.725,"l":357.97,"n":382,"o":362.37,"t":"2026-09-21T13:30:00Z","v":4908,"vw":361.050814},{"c":358.475,"h":360.14,"l":358.205,"n":425,"o":358.61,"t":"2026-09-21T13:45:00Z","v":8645,"vw":359.034156},{"c":359.46,"h":359.7899,"l":357.79,"n":573,"o":358.48,"t":"2026-09-21T14:00:00Z","v":6720,"vw":358.821318},{"c":360.43,"h":361.285,"l":359.4,"n":593,"o":359.4,"t":"2026-09-21T14:15:00Z","v":7184,"vw":360.372847},{"c":360.395,"h":360.529,"l":359.5075,"n":564,"o":360.28,"t":"2026-09-21T14:30:00Z","v":6516,"vw":359.981467},{"c":359.91,"h":360.75,"l":359.8735,"n":517,"o":360.62,"t":"2026-09-21T14:45:00Z","v":4669,"vw":360.368972},{"c":361.3525,"h":361.375,"l":359.94,"n":775,"o":359.94,"t":"2026-09-21T15:00:00Z","v":7605,"vw":360.819774},{"c":362.94,"h":363.2999,"l":361.35,"n":602,"o":361.35,"t":"2026-09-21T15:15:00Z","v":7232,"vw":362.303403},{"c":363.55,"h":363.78,"l":362.7284,"n":515,"o":362.88,"t":"2026-09-21T15:30:00Z","v":6601,"vw":363.302839},{"c":363.71,"h":364.33,"l":363.325,"n":650,"o":363.59,"t":"2026-09-21T15:45:00Z","v":5988,"vw":363.693421},{"c":364.63,"h":366.785,"l":363.665,"n":923,"o":363.715,"t":"2026-09-21T16:00:00Z","v":16162,"vw":365.863818},{"c":365.205,"h":365.99,"l":364.91,"n":620,"o":365,"t":"2026-09-21T16:15:00Z","v":8030,"vw":365.318012},{"c":365.12,"h":366.1,"l":364.945,"n":648,"o":365.43,"t":"2026-09-21T16:30:00Z","v":8320,"vw":365.585683},{"c":364.61,"h":365.67,"l":364.3525,"n":602,"o":365.265,"t":"2026-09-21T16:45:00Z","v":10125,"vw":364.923716},{"c":364.55,"h":364.95,"l":364.095,"n":554,"o":364.49,"t":"2026-09-21T17:00:00Z","v":11021,"vw":364.622931},{"c":363.795,"h":364.66,"l":363.78,"n":523,"o":364.66,"t":"2026-09-21T17:15:00Z","v":7231,"vw":364.233579},{"c":362.805,"h":363.7585,"l":362.65,"n":786,"o":363.7585,"t":"2026-09-21T17:30:00Z","v":12526,"vw":363.318374},{"c":363.19,"h":363.23,"l":362.7268,"n":519,"o":362.815,"t":"2026-09-21T17:45:00Z","v":6185,"vw":362.960183},{"c":362.9,"h":363.9,"l":362.9,"n":761,"o":363.34,"t":"2026-09-21T18:00:00Z","v":9937,"vw":363.454244},{"c":362.5001,"h":363.1499,"l":362.23,"n":609,"o":363.1499,"t":"2026-09-21T18:15:00Z","v":8234,"vw":362.631631},{"c":362.84,"h":362.93,"l":362.13,"n":766,"o":362.5,"t":"2026-09-21T18:30:00Z","v":9642,"vw":362.528467},{"c":363.48,"h":363.56,"l":362.78,"n":549,"o":362.81,"t":"2026-09-21T18:45:00Z","v":6787,"vw":363.167768},{"c":363.63,"h":363.83,"l":363.42,"n":614,"o":363.65,"t":"2026-09-21T19:00:00Z","v":9635,"vw":363.657915},{"c":363.524,"h":363.96,"l":363.295,"n":787,"o":363.58,"t":"2026-09-21T19:15:00Z","v":10224,"vw":363.638479},{"c":363.26,"h":363.495,"l":362.76,"n":1173,"o":363.495,"t":"2026-09-21T19:30:00Z","v":19241,"vw":363.204014},{"c":363.67,"h":363.76,"l":362.76,"n":2860,"o":363.26,"t":"2026-09-21T19:45:00Z","v":52572,"vw":363.258658},{"c":363.64,"h":363.64,"l":363.28,"n":91,"o":363.28,"t":"2026-09-21T20:00:00Z","v":86451,"vw":363.638122},{"c":365.05,"h":365.05,"l":365.05,"n":10,"o":365.05,"t":"2026-09-22T12:45:00Z","v":102,"vw":365.05},{"c":369.36,"h":371.99,"l":367.72,"n":335,"o":370.67,"t":"2026-09-22T13:30:00Z","v":7364,"vw":370.020971},{"c":367.65,"h":369.32,"l":367.04,"n":376,"o":369.235,"t":"2026-09-22T13:45:00Z","v":6292,"vw":368.192492},{"c":368.13,"h":368.13,"l":366.485,"n":323,"o":367.58,"t":"2026-09-22T14:00:00Z","v":4414,"vw":367.518125},{"c":367.11,"h":367.79,"l":366.12,"n":374,"o":367.68,"t":"2026-09-22T14:15:00Z","v":5368,"vw":367.086392},{"c":366.47,"h":368.47,"l":366.39,"n":592,"o":367.08,"t":"2026-09-22T14:30:00Z","v":9439,"vw":367.458537},{"c":365.83,"h":366.21,"l":364.48,"n":500,"o":365.74,"t":"2026-09-22T14:45:00Z","v":7359,"vw":365.744131},{"c":366.44,"h":366.44,"l":365.07,"n":405,"o":365.84,"t":"2026-09-22T15:00:00Z","v":4528,"vw":365.761322},{"c":364.95,"h":366.52,"l":364.505,"n":523,"o":366.5,"t":"2026-09-22T15:15:00Z","v":7119,"vw":365.224444},{"c":363.96,"h":364.785,"l":363.05,"n":751,"o":364.785,"t":"2026-09-22T15:30:00Z","v":12736,"vw":363.898963},{"c":364.865,"h":365.02,"l":363.91,"n":475,"o":363.91,"t":"2026-09-22T15:45:00Z","v":6175,"vw":364.546388},{"c":366.34,"h":366.58,"l":365.14,"n":609,"o":365.23,"t":"2026-09-22T16:00:00Z","v":10011,"vw":366.019031},{"c":365.85,"h":366.52,"l":365.57,"n":335,"o":366.18,"t":"2026-09-22T16:15:00Z","v":5764,"vw":366.085621},{"c":366.59,"h":366.91,"l":365.852,"n":729,"o":365.86,"t":"2026-09-22T16:30:00Z","v":12358,"vw":366.523149},{"c":367.92,"h":368.05,"l":366.44,"n":739,"o":366.635,"t":"2026-09-22T16:45:00Z","v":13274,"vw":367.562217},{"c":367.195,"h":368.26,"l":366.98,"n":359,"o":368.09,"t":"2026-09-22T17:00:00Z","v":5139,"vw":367.677136},{"c":366.9,"h":367.49,"l":366.49,"n":478,"o":367.195,"t":"2026-09-22T17:15:00Z","v":7350,"vw":366.776173},{"c":366.965,"h":367.44,"l":366.72,"n":445,"o":367.08,"t":"2026-09-22T17:30:00Z","v":6417,"vw":367.139454},{"c":367.85,"h":368.36,"l":366.94,"n":734,"o":366.96,"t":"2026-09-22T17:45:00Z","v":15643,"vw":367.814858},{"c":367.335,"h":368.58,"l":367.22,"n":548,"o":367.74,"t":"2026-09-22T18:00:00Z","v":7636,"vw":367.772047},{"c":367.26,"h":367.51,"l":367.06,"n":455,"o":367.16,"t":"2026-09-22T18:15:00Z","v":6196,"vw":367.335094},{"c":367.07,"h":367.18,"l":366.34,"n":600,"o":367.18,"t":"2026-09-22T18:30:00Z","v":9598,"vw":366.764462},{"c":367.81,"h":367.81,"l":366.7789,"n":680,"o":367.1,"t":"2026-09-22T18:45:00Z","v":12788,"vw":367.178242},{"c":367.615,"h":367.96,"l":366.94,"n":661,"o":367.84,"t":"2026-09-22T19:00:00Z","v":9316,"vw":367.528422},{"c":367.43,"h":367.835,"l":366.97,"n":930,"o":367.5,"t":"2026-09-22T19:15:00Z","v":17746,"vw":367.543803},{"c":369.8625,"h":369.8625,"l":367.37,"n":1215,"o":367.58,"t":"2026-09-22T19:30:00Z","v":22858,"vw":369.013966},{"c":371.72,"h":372.475,"l":369.87,"n":3459,"o":369.87,"t":"2026-09-22T19:45:00Z","v":92194,"vw":371.77914},{"c":371.68,"h":371.68,"l":371.58,"n":70,"o":371.58,"t":"2026-09-22T20:00:00Z","v":97005,"vw":371.679892},{"c":371.15,"h":372.3,"l":368.23,"n":346,"o":368.23,"t":"2026-09-23T13:30:00Z","v":9241,"vw":369.830307},{"c":369.68,"h":370.7,"l":368.75,"n":466,"o":370.448,"t":"2026-09-23T13:45:00Z","v":5993,"vw":369.647293},{"c":370.565,"h":372.42,"l":370.15,"n":471,"o":370.17,"t":"2026-09-23T14:00:00Z","v":6120,"vw":371.153578},{"c":368.92,"h":371.44,"l":368.43,"n":448,"o":370.4,"t":"2026-09-23T14:15:00Z","v":7002,"vw":370.23058},{"c":369.75,"h":370.605,"l":368.98,"n":486,"o":369.05,"t":"2026-09-23T14:30:00Z","v":6817,"vw":369.669678},{"c":371.41,"h":372.01,"l":369.19,"n":776,"o":369.31,"t":"2026-09-23T14:45:00Z","v":12616,"vw":370.516196},{"c":371.885,"h":372.37,"l":370.59,"n":509,"o":370.84,"t":"2026-09-23T15:00:00Z","v":6986,"vw":371.363113},{"c":372.39,"h":372.93,"l":372,"n":502,"o":372.27,"t":"2026-09-23T15:15:00Z","v":13451,"vw":372.334382},{"c":373.16,"h":373.16,"l":371.7,"n":471,"o":372.31,"t":"2026-09-23T15:30:00Z","v":6529,"vw":372.212882},{"c":372.31,"h":373.17,"l":372.095,"n":455,"o":373.155,"t":"2026-09-23T15:45:00Z","v":7646,"vw":372.677047},{"c":373.155,"h":373.155,"l":371.455,"n":351,"o":372.3,"t":"2026-09-23T16:00:00Z","v":4945,"vw":372.485979},{"c":374.08,"h":374.1,"l":372.78,"n":540,"o":373.155,"t":"2026-09-23T16:15:00Z","v":7199,"vw":373.326796},{"c":373.315,"h":374.32,"l":372.83,"n":545,"o":374.23,"t":"2026-09-23T16:30:00Z","v":9639,"vw":373.53275},{"c":373.095,"h":373.59,"l":372.58,"n":443,"o":373.42,"t":"2026-09-23T16:45:00Z","v":8575,"vw":373.178672},{"c":372.77,"h":373.47,"l":371.685,"n":530,"o":373.23,"t":"2026-09-23T17:00:00Z","v":9100,"vw":372.578425},{"c":372.93,"h":373.1,"l":372.445,"n":374,"o":372.92,"t":"2026-09-23T17:15:00Z","v":6242,"vw":372.856425},{"c":372.62,"h":373.08,"l":372.1625,"n":570,"o":372.955,"t":"2026-09-23T17:30:00Z","v":9931,"vw":372.724599},{"c":373.795,"h":373.795,"l":372.87,"n":482,"o":372.87,"t":"2026-09-23T17:45:00Z","v":5329,"vw":373.199402},{"c":373.64,"h":374.25,"l":373.39,"n":535,"o":373.805,"t":"2026-09-23T18:00:00Z","v":7297,"vw":373.720725},{"c":372.75,"h":373.6025,"l":372.75,"n":408,"o":373.6025,"t":"2026-09-23T18:15:00Z","v":5840,"vw":373.229894},{"c":371.74,"h":372.7793,"l":371.56,"n":442,"o":372.7793,"t":"2026-09-23T18:30:00Z","v":6269,"vw":372.188438},{"c":371.69,"h":371.715,"l":371.15,"n":563,"o":371.665,"t":"2026-09-23T18:45:00Z","v":9046,"vw":371.435583},{"c":371.84,"h":372.11,"l":371.49,"n":707,"o":371.71,"t":"2026-09-23T19:00:00Z","v":14189,"vw":371.802231},{"c":371.81,"h":372.04,"l":371.51,"n":636,"o":371.84,"t":"2026-09-23T19:15:00Z","v":11435,"vw":371.722787},{"c":373.04,"h":373.04,"l":371.74,"n":1020,"o":371.775,"t":"2026-09-23T19:30:00Z","v":15535,"vw":372.266324},{"c":372.33,"h":373.355,"l":372.105,"n":2679,"o":373.17,"t":"2026-09-23T19:45:00Z","v":49512,"vw":372.637606},{"c":372.34,"h":372.34,"l":372.34,"n":94,"o":372.34,"t":"2026-09-23T20:00:00Z","v":111929,"vw":372.34},{"c":372.34,"h":372.34,"l":372.34,"n":1,"o":372.34,"t":"2026-09-23T20:15:00Z","v":702,"vw":372.34},{"c":367.53,"h":371.765,"l":367.525,"n":147,"o":370.21,"t":"2026-09-24T13:30:00Z","v":5680,"vw":369.732797},{"c":368.88,"h":369.9,"l":367.55,"n":449,"o":367.5925,"t":"2026-09-24T13:45:00Z","v":10388,"vw":369.106547},{"c":369.88,"h":370.56,"l":368.08,"n":512,"o":368.08,"t":"2026-09-24T14:00:00Z","v":9687,"vw":369.761707},{"c":367.67,"h":369.69,"l":367.67,"n":330,"o":369.2,"t":"2026-09-24T14:15:00Z","v":5921,"vw":368.684919},{"c":369.3,"h":371.35,"l":368.015,"n":386,"o":368.015,"t":"2026-09-24T14:30:00Z","v":6828,"vw":369.547487},{"c":368.04,"h":369.725,"l":368.04,"n":372,"o":369.6816,"t":"2026-09-24T14:45:00Z","v":9191,"vw":369.286527},{"c":366.69,"h":368.18,"l":366.69,"n":351,"o":368.045,"t":"2026-09-24T15:00:00Z","v":4063,"vw":367.741409},{"c":367.3979,"h":368.03,"l":366.68,"n":352,"o":366.83,"t":"2026-09-24T15:15:00Z","v":7300,"vw":367.449477},{"c":367.805,"h":367.815,"l":366.69,"n":465,"o":367.16,"t":"2026-09-24T15:30:00Z","v":12679,"vw":367.10189},{"c":367.54,"h":367.8458,"l":367.19,"n":263,"o":367.755,"t":"2026-09-24T15:45:00Z","v":4027,"vw":367.522164},{"c":367.295,"h":367.75,"l":365.77,"n":1038,"o":367.23,"t":"2026-09-24T16:00:00Z","v":27091,"vw":366.763941},{"c":371.185,"h":372.0125,"l":367.415,"n":736,"o":367.415,"t":"2026-09-24T16:15:00Z","v":18611,"vw":369.346184},{"c":370.17,"h":371.88,"l":370.07,"n":432,"o":371.02,"t":"2026-09-24T16:30:00Z","v":12265,"vw":370.760151},{"c":369.59,"h":369.975,"l":369.15,"n":356,"o":369.61,"t":"2026-09-24T16:45:00Z","v":7008,"vw":369.617283},{"c":369.73,"h":369.73,"l":368.8978,"n":439,"o":369.41,"t":"2026-09-24T17:00:00Z","v":7971,"vw":369.358438},{"c":368.3,"h":369.8122,"l":368,"n":393,"o":369.6,"t":"2026-09-24T17:15:00Z","v":10881,"vw":368.742627},{"c":368.02,"h":368.72,"l":367.55,"n":416,"o":368.285,"t":"2026-09-24T17:30:00Z","v":7187,"vw":368.164812},{"c":368.16,"h":368.5799,"l":367.7459,"n":272,"o":368.13,"t":"2026-09-24T17:45:00Z","v":3093,"vw":368.201679},{"c":367.43,"h":368.32,"l":366.88,"n":352,"o":368.2299,"t":"2026-09-24T18:00:00Z","v":4220,"vw":367.507554},{"c":368.36,"h":368.83,"l":367.64,"n":297,"o":367.91,"t":"2026-09-24T18:15:00Z","v":4768,"vw":368.231101},{"c":367.66,"h":368.3,"l":366.7,"n":470,"o":368.22,"t":"2026-09-24T18:30:00Z","v":6710,"vw":367.348628},{"c":367.08,"h":367.74,"l":366.87,"n":491,"o":367.74,"t":"2026-09-24T18:45:00Z","v":6240,"vw":367.247869},{"c":367.02,"h":367.18,"l":366.66,"n":710,"o":367.1075,"t":"2026-09-24T19:00:00Z","v":8979,"vw":366.954476},{"c":367.27,"h":367.27,"l":366.09,"n":781,"o":367.115,"t":"2026-09-24T19:15:00Z","v":12900,"vw":366.669032},{"c":367.66,"h":367.66,"l":366.75,"n":1289,"o":367.1,"t":"2026-09-24T19:30:00Z","v":24271,"vw":367.158982},{"c":368.02,"h":368.95,"l":367.55,"n":3030,"o":367.81,"t":"2026-09-24T19:45:00Z","v":70027,"vw":368.212903},{"c":367,"h":367.78,"l":367,"n":75,"o":367.78,"t":"2026-09-24T20:00:00Z","v":62953,"vw":367.779324},{"c":367.78,"h":367.78,"l":367.78,"n":7,"o":367.78,"t":"2026-09-25T08:30:00Z","v":1010,"vw":367.78},{"c":370.31,"h":370.31,"l":370,"n":11,"o":370,"t":"2026-09-25T11:00:00Z","v":256,"vw":370.141522},{"c":370.975,"h":371.475,"l":366.065,"n":189,"o":368.09,"t":"2026-09-25T13:30:00Z","v":4648,"vw":369.320678},{"c":370.725,"h":372.6799,"l":369.49,"n":444,"o":370.975,"t":"2026-09-25T13:45:00Z","v":6924,"vw":370.715969},{"c":369.21,"h":370.725,"l":367.345,"n":585,"o":370.725,"t":"2026-09-25T14:00:00Z","v":12090,"vw":368.86569},{"c":370.1,"h":371,"l":368.48,"n":343,"o":368.48,"t":"2026-09-25T14:15:00Z","v":4292,"vw":370.022525},{"c":369.43,"h":370.1699,"l":368.51,"n":463,"o":369.66,"t":"2026-09-25T14:30:00Z","v":6642,"vw":369.319235},{"c":370.405,"h":370.665,"l":369.275,"n":414,"o":369.59,"t":"2026-09-25T14:45:00Z","v":7450,"vw":369.740219},{"c":370.5,"h":371.24,"l":369.7,"n":525,"o":370.31,"t":"2026-09-25T15:00:00Z","v":7861,"vw":370.541454},{"c":370.205,"h":370.87,"l":370,"n":487,"o":370.465,"t":"2026-09-25T15:15:00Z","v":11438,"vw":370.420988},{"c":370.685,"h":371.32,"l":370.405,"n":795,"o":370.41,"t":"2026-09-25T15:30:00Z","v":17735,"vw":370.729204},{"c":373.25,"h":373.265,"l":370.91,"n":699,"o":370.94,"t":"2026-09-25T15:45:00Z","v":13809,"vw":371.923097},{"c":376.47,"h":376.865,"l":373.1,"n":844,"o":373.47,"t":"2026-09-25T16:00:00Z","v":17142,"vw":374.89088},{"c":376.69,"h":376.7899,"l":374.895,"n":763,"o":376.2101,"t":"2026-09-25T16:15:00Z","v":16378,"vw":375.798408},{"c":376.35,"h":377.84,"l":375.9,"n":612,"o":376.79,"t":"2026-09-25T16:30:00Z","v":8688,"vw":377.040251},{"c":375.19,"h":376.46,"l":374.9075,"n":551,"o":376.26,"t":"2026-09-25T16:45:00Z","v":7260,"vw":375.549288},{"c":374.765,"h":375.73,"l":374.45,"n":576,"o":375.1,"t":"2026-09-25T17:00:00Z","v":12229,"vw":375.238122},{"c":374.295,"h":374.845,"l":373.98,"n":443,"o":374.845,"t":"2026-09-25T17:15:00Z","v":6114,"vw":374.414216},{"c":374.67,"h":374.96,"l":373.74,"n":474,"o":374.54,"t":"2026-09-25T17:30:00Z","v":6855,"vw":374.355664},{"c":373.79,"h":374.585,"l":373.58,"n":467,"o":374.41,"t":"2026-09-25T17:45:00Z","v":5751,"vw":374.021442},{"c":373.13,"h":373.86,"l":372.5,"n":665,"o":373.855,"t":"2026-09-25T18:00:00Z","v":10353,"vw":373.051118},{"c":371.395,"h":373.11,"l":371.12,"n":1140,"o":373.105,"t":"2026-09-25T18:15:00Z","v":56526,"vw":371.632359},{"c":372.63,"h":372.825,"l":370.19,"n":1026,"o":371.4,"t":"2026-09-25T18:30:00Z","v":29908,"vw":371.187678},{"c":372.635,"h":372.87,"l":372.555,"n":442,"o":372.64,"t":"2026-09-25T18:45:00Z","v":5566,"vw":372.686442},{"c":373.0575,"h":373.28,"l":372.22,"n":663,"o":372.78,"t":"2026-09-25T19:00:00Z","v":13081,"vw":372.754748},{"c":373.88,"h":373.88,"l":372.85,"n":723,"o":373.06,"t":"2026-09-25T19:15:00Z","v":12198,"vw":373.438153},{"c":374.185,"h":374.69,"l":373.925,"n":991,"o":373.93,"t":"2026-09-25T19:30:00Z","v":17419,"vw":374.276145},{"c":373.99,"h":374.48,"l":372.97,"n":3915,"o":374.37,"t":"2026-09-25T19:45:00Z","v":78649,"vw":373.918772},{"c":373.77,"h":374,"l":373.77,"n":73,"o":374,"t":"2026-09-25T20:00:00Z","v":70490,"vw":373.771168},{"c":368.685,"h":373.4738,"l":367.68,"n":384,"o":370.25,"t":"2026-09-28T13:30:00Z","v":7549,"vw":369.715662},{"c":369.06,"h":370.42,"l":368.165,"n":890,"o":368.76,"t":"2026-09-28T13:45:00Z","v":11932,"vw":369.215462},{"c":370.205,"h":371.44,"l":368.825,"n":805,"o":368.83,"t":"2026-09-28T14:00:00Z","v":15578,"vw":370.156702},{"c":372.07,"h":372.48,"l":370.205,"n":763,"o":370.205,"t":"2026-09-28T14:15:00Z","v":15466,"vw":371.248486},{"c":370.18,"h":372.14,"l":370.15,"n":307,"o":372.14,"t":"2026-09-28T14:30:00Z","v":4173,"vw":370.803235},{"c":366.65,"h":370.48,"l":366.64,"n":740,"o":370.475,"t":"2026-09-28T14:45:00Z","v":11551,"vw":368.676953},{"c":363.94,"h":366.81,"l":363.94,"n":827,"o":366.65,"t":"2026-09-28T15:00:00Z","v":14952,"vw":365.19372},{"c":364.63,"h":365.26,"l":363.87,"n":569,"o":363.94,"t":"2026-09-28T15:15:00Z","v":9969,"vw":364.564462},{"c":365.98,"h":366.52,"l":365.14,"n":506,"o":365.14,"t":"2026-09-28T15:30:00Z","v":6356,"vw":365.674367},{"c":365.81,"h":366.2273,"l":365.21,"n":533,"o":365.48,"t":"2026-09-28T15:45:00Z","v":8666,"vw":365.720195},{"c":366.61,"h":366.79,"l":365.57,"n":565,"o":365.82,"t":"2026-09-28T16:00:00Z","v":9984,"vw":366.267909},{"c":371.365,"h":372.27,"l":366.615,"n":1118,"o":366.615,"t":"2026-09-28T16:15:00Z","v":18074,"vw":368.701578},{"c":369.195,"h":371.25,"l":368.76,"n":535,"o":371.25,"t":"2026-09-28T16:30:00Z","v":11361,"vw":369.901671},{"c":368.7175,"h":369.91,"l":367.8,"n":467,"o":369.08,"t":"2026-09-28T16:45:00Z","v":6764,"vw":368.595813},{"c":371.335,"h":372.76,"l":368.47,"n":633,"o":368.89,"t":"2026-09-28T17:00:00Z","v":13190,"vw":370.660045},{"c":369.165,"h":371.0485,"l":368.84,"n":412,"o":370.63,"t":"2026-09-28T17:15:00Z","v":7092,"vw":370.321072},{"c":369.86,"h":370.2722,"l":368.7501,"n":678,"o":369.51,"t":"2026-09-28T17:30:00Z","v":16372,"vw":369.762624},{"c":370.72,"h":370.72,"l":369.6178,"n":467,"o":369.9,"t":"2026-09-28T17:45:00Z","v":7155,"vw":370.227046},{"c":370.74,"h":370.74,"l":370.28,"n":409,"o":370.53,"t":"2026-09-28T18:00:00Z","v":9344,"vw":370.490527},{"c":369.84,"h":370.76,"l":369.53,"n":303,"o":370.76,"t":"2026-09-28T18:15:00Z","v":4530,"vw":370.307008},{"c":369.54,"h":370.15,"l":369.5,"n":551,"o":369.905,"t":"2026-09-28T18:30:00Z","v":10986,"vw":369.9256},{"c":369.17,"h":369.7,"l":368.74,"n":699,"o":369.64,"t":"2026-09-28T18:45:00Z","v":10594,"vw":369.277903},{"c":368.66,"h":369.16,"l":367.98,"n":713,"o":369.15,"t":"2026-09-28T19:00:00Z","v":10347,"vw":368.706198},{"c":370.17,"h":370.36,"l":368.32,"n":1011,"o":368.65,"t":"2026-09-28T19:15:00Z","v":18394,"vw":369.171865},{"c":369.61,"h":370.38,"l":368.91,"n":1112,"o":370.02,"t":"2026-09-28T19:30:00Z","v":19287,"vw":369.626394},{"c":368.3,"h":369.86,"l":367.89,"n":3620,"o":369.61,"t":"2026-09-28T19:45:00Z","v":90700,"vw":368.665887},{"c":368.41,"h":368.41,"l":368.3,"n":81,"o":368.3,"t":"2026-09-28T20:00:00Z","v":87378,"vw":368.40968},{"c":369.63,"h":370.425,"l":366.995,"n":310,"o":369.43,"t":"2026-09-29T13:30:00Z","v":6687,"vw":368.78255},{"c":365.755,"h":369.455,"l":365.755,"n":495,"o":369.455,"t":"2026-09-29T13:45:00Z","v":7465,"vw":367.330209},{"c":366.395,"h":367.1,"l":365.04,"n":613,"o":366.25,"t":"2026-09-29T14:00:00Z","v":16550,"vw":366.394678},{"c":364.1625,"h":366.9,"l":363.865,"n":477,"o":366.7,"t":"2026-09-29T14:15:00Z","v":8774,"vw":365.354629},{"c":365.945,"h":365.945,"l":363.73,"n":515,"o":364.185,"t":"2026-09-29T14:30:00Z","v":7746,"vw":364.584954},{"c":364.47,"h":365.85,"l":364.47,"n":628,"o":365.61,"t":"2026-09-29T14:45:00Z","v":16984,"vw":365.25882},{"c":362.41,"h":364.47,"l":362.19,"n":522,"o":364.47,"t":"2026-09-29T15:00:00Z","v":12566,"vw":363.321486},{"c":360.87,"h":363.375,"l":360.87,"n":731,"o":362.41,"t":"2026-09-29T15:15:00Z","v":22892,"vw":362.624759},{"c":362.96,"h":363.605,"l":360.87,"n":654,"o":360.87,"t":"2026-09-29T15:30:00Z","v":26122,"vw":362.07595},{"c":362.565,"h":365.09,"l":362.14,"n":448,"o":362.965,"t":"2026-09-29T15:45:00Z","v":9574,"vw":363.530608},{"c":362.86,"h":363.54,"l":362.52,"n":380,"o":362.5275,"t":"2026-09-29T16:00:00Z","v":6804,"vw":363.168361},{"c":363.37,"h":363.9,"l":362.99,"n":433,"o":363.07,"t":"2026-09-29T16:15:00Z","v":7173,"vw":363.415336},{"c":362.63,"h":363.69,"l":362.63,"n":362,"o":363.69,"t":"2026-09-29T16:30:00Z","v":4324,"vw":363.299511},{"c":360.77,"h":362.3,"l":360.22,"n":685,"o":362.26,"t":"2026-09-29T16:45:00Z","v":12602,"vw":361.082697},{"c":360.64,"h":361.539,"l":359.82,"n":781,"o":360.79,"t":"2026-09-29T17:00:00Z","v":20261,"vw":360.675732},{"c":360.87,"h":361.28,"l":360.1506,"n":449,"o":360.71,"t":"2026-09-29T17:15:00Z","v":7706,"vw":360.805798},{"c":361.095,"h":361.37,"l":360.62,"n":930,"o":360.875,"t":"2026-09-29T17:30:00Z","v":22525,"vw":361.046818},{"c":360.815,"h":361.6,"l":360.4501,"n":528,"o":360.95,"t":"2026-09-29T17:45:00Z","v":9541,"vw":361.029529},{"c":360.705,"h":362.61,"l":360.39,"n":728,"o":361.07,"t":"2026-09-29T18:00:00Z","v":13391,"vw":361.452081},{"c":361.22,"h":361.545,"l":360.49,"n":758,"o":360.63,"t":"2026-09-29T18:15:00Z","v":15779,"vw":360.966206},{"c":361.75,"h":363.435,"l":360.84,"n":703,"o":361.565,"t":"2026-09-29T18:30:00Z","v":17191,"vw":361.732438},{"c":361.49,"h":362.38,"l":360.8724,"n":753,"o":362.025,"t":"2026-09-29T18:45:00Z","v":15170,"vw":361.386942},{"c":359.605,"h":361.565,"l":359.51,"n":824,"o":361.54,"t":"2026-09-29T19:00:00Z","v":16070,"vw":360.784273},{"c":359.64,"h":360.51,"l":359.4,"n":1276,"o":359.4,"t":"2026-09-29T19:15:00Z","v":27765,"vw":359.840257},{"c":359.76,"h":360.43,"l":359.1,"n":1423,"o":359.73,"t":"2026-09-29T19:30:00Z","v":31002,"vw":359.688209},{"c":359.98,"h":361.13,"l":359.13,"n":3907,"o":359.735,"t":"2026-09-29T19:45:00Z","v":106790,"vw":359.815126},{"c":360.16,"h":360.16,"l":360.16,"n":76,"o":360.16,"t":"2026-09-29T20:00:00Z","v":88517,"vw":360.16},{"c":357.245,"h":360.66,"l":357.22,"n":359,"o":360.63,"t":"2026-09-30T13:30:00Z","v":11759,"vw":359.001011},{"c":357.8655,"h":359.13,"l":356.91,"n":470,"o":357.25,"t":"2026-09-30T13:45:00Z","v":11220,"vw":358.099723},{"c":358.94,"h":359.16,"l":357.29,"n":680,"o":358.3,"t":"2026-09-30T14:00:00Z","v":17164,"vw":358.49962},{"c":356.73,"h":359.64,"l":356.72,"n":638,"o":359.43,"t":"2026-09-30T14:15:00Z","v":11255,"vw":358.510332},{"c":358.05,"h":358.6,"l":356.57,"n":536,"o":356.73,"t":"2026-09-30T14:30:00Z","v":8171,"vw":357.668671},{"c":358.38,"h":358.595,"l":357.82,"n":262,"o":357.825,"t":"2026-09-30T14:45:00Z","v":4737,"vw":358.116031},{"c":358.15,"h":358.95,"l":357.56,"n":522,"o":357.89,"t":"2026-09-30T15:00:00Z","v":11125,"vw":358.378352},{"c":357.9675,"h":358.69,"l":357.04,"n":540,"o":358.06,"t":"2026-09-30T15:15:00Z","v":13575,"vw":357.750964},{"c":357.19,"h":357.98,"l":357.19,"n":428,"o":357.95,"t":"2026-09-30T15:30:00Z","v":6991,"vw":357.668888},{"c":356.96,"h":357.145,"l":356.42,"n":272,"o":356.635,"t":"2026-09-30T15:45:00Z","v":5095,"vw":356.797939},{"c":356.535,"h":357.18,"l":356.42,"n":522,"o":356.95,"t":"2026-09-30T16:00:00Z","v":8079,"vw":356.852737},{"c":357.22,"h":357.36,"l":356.35,"n":402,"o":356.535,"t":"2026-09-30T16:15:00Z","v":5913,"vw":356.848609},{"c":357.58,"h":357.68,"l":356.88,"n":348,"o":357.21,"t":"2026-09-30T16:30:00Z","v":6754,"vw":357.344789},{"c":357.27,"h":357.5351,"l":356.92,"n":424,"o":357.5351,"t":"2026-09-30T16:45:00Z","v":6118,"vw":357.220438},{"c":356.885,"h":357.145,"l":356.73,"n":314,"o":357.07,"t":"2026-09-30T17:00:00Z","v":4570,"vw":356.938344},{"c":356.57,"h":357.09,"l":356.3625,"n":524,"o":356.78,"t":"2026-09-30T17:15:00Z","v":8298,"vw":356.651486},{"c":356.79,"h":356.87,"l":356.3,"n":436,"o":356.57,"t":"2026-09-30T17:30:00Z","v":8046,"vw":356.537796},{"c":356.62,"h":356.67,"l":355.94,"n":527,"o":356.67,"t":"2026-09-30T17:45:00Z","v":10178,"vw":356.233904},{"c":356.405,"h":356.69,"l":355.91,"n":562,"o":356.61,"t":"2026-09-30T18:00:00Z","v":8496,"vw":356.349395},{"c":356.655,"h":357.2199,"l":356.375,"n":642,"o":356.63,"t":"2026-09-30T18:15:00Z","v":11892,"vw":356.840338},{"c":356.84,"h":357.15,"l":356.37,"n":465,"o":356.655,"t":"2026-09-30T18:30:00Z","v":7976,"vw":356.799144},{"c":356.835,"h":357.21,"l":356.31,"n":651,"o":356.69,"t":"2026-09-30T18:45:00Z","v":11825,"vw":356.75237},{"c":356.805,"h":357.085,"l":355.18,"n":1022,"o":356.5,"t":"2026-09-30T19:00:00Z","v":29468,"vw":355.852733},{"c":356.825,"h":357.37,"l":356.61,"n":793,"o":356.815,"t":"2026-09-30T19:15:00Z","v":14106,"vw":356.888303},{"c":356.585,"h":357.31,"l":356.445,"n":1379,"o":356.81,"t":"2026-09-30T19:30:00Z","v":25990,"vw":356.91422},{"c":355.02,"h":356.82,"l":354.89,"n":4238,"o":356.6964,"t":"2026-09-30T19:45:00Z","v":112215,"vw":356.037282},{"c":355.02,"h":355.02,"l":354.86,"n":85,"o":354.86,"t":"2026-09-30T20:00:00Z","v":141380,"vw":355.019879},{"c":355.02,"h":355.02,"l":355.02,"n":1,"o":355.02,"t":"2026-09-30T20:15:00Z","v":9864,"vw":355.02},{"c":355.31,"h":355.31,"l":355.31,"n":4,"o":355.31,"t":"2026-10-01T08:00:00Z","v":100,"vw":355.31},{"c":352.74,"h":357.125,"l":352.18,"n":587,"o":354.14,"t":"2026-10-01T13:30:00Z","v":17265,"vw":354.508137},{"c":353.5872,"h":355.52,"l":353.035,"n":446,"o":353.035,"t":"2026-10-01T13:45:00Z","v":6030,"vw":354.070189},{"c":353.73,"h":353.735,"l":351.34,"n":845,"o":352.785,"t":"2026-10-01T14:00:00Z","v":18813,"vw":352.35355},{"c":353.96,"h":354.97,"l":353.27,"n":610,"o":354,"t":"2026-10-01T14:15:00Z","v":9415,"vw":354.170927},{"c":355.76,"h":356.13,"l":353.045,"n":601,"o":354.08,"t":"2026-10-01T14:30:00Z","v":8524,"vw":354.311712},{"c":356.21,"h":356.46,"l":353.92,"n":645,"o":356.13,"t":"2026-10-01T14:45:00Z","v":10401,"vw":355.272008},{"c":354.72,"h":355.5,"l":353.42,"n":572,"o":355.5,"t":"2026-10-01T15:00:00Z","v":6806,"vw":354.159594},{"c":354.88,"h":355.265,"l":354.2,"n":666,"o":354.765,"t":"2026-10-01T15:15:00Z","v":6376,"vw":354.7236},{"c":354.16,"h":355.08,"l":353.815,"n":749,"o":354.63,"t":"2026-10-01T15:30:00Z","v":14855,"vw":354.538627},{"c":354.65,"h":354.96,"l":352.49,"n":842,"o":354.16,"t":"2026-10-01T15:45:00Z","v":21737,"vw":353.901814},{"c":355.41,"h":356.2599,"l":354.5,"n":1311,"o":354.93,"t":"2026-10-01T16:00:00Z","v":31519,"vw":355.164167},{"c":355.81,"h":356.34,"l":355.19,"n":389,"o":355.77,"t":"2026-10-01T16:15:00Z","v":6218,"vw":355.792609},{"c":356.09,"h":356.43,"l":355.45,"n":498,"o":355.465,"t":"2026-10-01T16:30:00Z","v":5936,"vw":356.005194},{"c":356.03,"h":356.23,"l":355.11,"n":481,"o":356.03,"t":"2026-10-01T16:45:00Z","v":8283,"vw":355.603134},{"c":356.36,"h":356.495,"l":355.68,"n":330,"o":355.69,"t":"2026-10-01T17:00:00Z","v":3488,"vw":356.171282},{"c":356.81,"h":357.91,"l":355.95,"n":573,"o":356.175,"t":"2026-10-01T17:15:00Z","v":11030,"vw":356.982835},{"c":358.1975,"h":358.58,"l":357.17,"n":789,"o":357.17,"t":"2026-10-01T17:30:00Z","v":16370,"vw":357.982674},{"c":355.87,"h":358.32,"l":355.87,"n":586,"o":358.07,"t":"2026-10-01T17:45:00Z","v":9577,"vw":357.037744},{"c":358.5,"h":358.54,"l":355.55,"n":726,"o":356.3599,"t":"2026-10-01T18:00:00Z","v":14229,"vw":356.843801},{"c":359.13,"h":359.55,"l":358.39,"n":753,"o":358.88,"t":"2026-10-01T18:15:00Z","v":11468,"vw":359.064782},{"c":359.18,"h":360.63,"l":358.92,"n":616,"o":359.19,"t":"2026-10-01T18:30:00Z","v":10652,"vw":359.744901},{"c":359.53,"h":359.65,"l":359.06,"n":551,"o":359.15,"t":"2026-10-01T18:45:00Z","v":8741,"vw":359.339927},{"c":360.425,"h":360.5,"l":359.26,"n":692,"o":359.525,"t":"2026-10-01T19:00:00Z","v":13075,"vw":360.078124},{"c":361.3,"h":361.55,"l":359.525,"n":1286,"o":360.34,"t":"2026-10-01T19:15:00Z","v":24703,"vw":360.534607},{"c":361.25,"h":361.93,"l":361.15,"n":1470,"o":361.33,"t":"2026-10-01T19:30:00Z","v":32911,"vw":361.410063},{"c":360.57,"h":361.68,"l":360.43,"n":4180,"o":361.25,"t":"2026-10-01T19:45:00Z","v":104166,"vw":361.059633},{"c":360.46,"h":360.46,"l":360.46,"n":67,"o":360.46,"t":"2026-10-01T20:00:00Z","v":109488,"vw":360.46},{"c":364.99,"h":364.99,"l":364.99,"n":3,"o":364.99,"t":"2026-10-02T11:15:00Z","v":67,"vw":364.99},{"c":367,"h":367,"l":367,"n":4,"o":367,"t":"2026-10-02T12:30:00Z","v":100,"vw":367},{"c":366.8,"h":366.8,"l":366.8,"n":4,"o":366.8,"t":"2026-10-02T13:00:00Z","v":500,"vw":366.8},{"c":365.33,"h":365.33,"l":365.33,"n":1,"o":365.33,"t":"2026-10-02T13:15:00Z","v":41,"vw":365.33},{"c":360.86,"h":367.81,"l":359.87,"n":448,"o":366.27,"t":"2026-10-02T13:30:00Z","v":11649,"vw":365.02019},{"c":359.3553,"h":362.8484,"l":358.6,"n":527,"o":360.755,"t":"2026-10-02T13:45:00Z","v":12979,"vw":360.966142},{"c":363.725,"h":363.75,"l":358.985,"n":569,"o":359.3,"t":"2026-10-02T14:00:00Z","v":13341,"vw":361.382925},{"c":361.2999,"h":362.89,"l":360.56,"n":350,"o":362.89,"t":"2026-10-02T14:15:00Z","v":6372,"vw":361.621282},{"c":362.87,"h":363.175,"l":360.945,"n":539,"o":361.12,"t":"2026-10-02T14:30:00Z","v":6514,"vw":362.073953},{"c":363.36,"h":364.37,"l":362.67,"n":609,"o":362.875,"t":"2026-10-02T14:45:00Z","v":10290,"vw":363.48382},{"c":359.695,"h":362.85,"l":359.35,"n":699,"o":362.85,"t":"2026-10-02T15:00:00Z","v":14150,"vw":361.015316},{"c":360.315,"h":360.315,"l":358.36,"n":574,"o":359.92,"t":"2026-10-02T15:15:00Z","v":8611,"vw":359.419148},{"c":359.095,"h":361.15,"l":358.51,"n":630,"o":360.33,"t":"2026-10-02T15:30:00Z","v":13061,"vw":360.164903},{"c":358.97,"h":359.53,"l":357.59,"n":515,"o":358.66,"t":"2026-10-02T15:45:00Z","v":7374,"vw":358.755447},{"c":358.63,"h":359.53,"l":357.73,"n":542,"o":358.97,"t":"2026-10-02T16:00:00Z","v":9432,"vw":358.887556},{"c":358.13,"h":358.6568,"l":357.77,"n":518,"o":358,"t":"2026-10-02T16:15:00Z","v":10802,"vw":358.195196},{"c":358.25,"h":358.74,"l":357.72,"n":455,"o":358.48,"t":"2026-10-02T16:30:00Z","v":6894,"vw":358.315845},{"c":358.57,"h":358.98,"l":357.94,"n":404,"o":358.48,"t":"2026-10-02T16:45:00Z","v":5983,"vw":358.605986},{"c":358.47,"h":358.97,"l":358.25,"n":420,"o":358.57,"t":"2026-10-02T17:00:00Z","v":12099,"vw":358.492041},{"c":357.42,"h":358.73,"l":357.27,"n":479,"o":358.505,"t":"2026-10-02T17:15:00Z","v":10577,"vw":357.979898},{"c":358.075,"h":358.77,"l":357.43,"n":516,"o":357.43,"t":"2026-10-02T17:30:00Z","v":11412,"vw":358.219772},{"c":358.74,"h":359.09,"l":358.31,"n":448,"o":358.31,"t":"2026-10-02T17:45:00Z","v":8443,"vw":358.692054},{"c":357.485,"h":358.745,"l":356.91,"n":630,"o":358.715,"t":"2026-10-02T18:00:00Z","v":11110,"vw":357.806429},{"c":357.79,"h":357.81,"l":357.31,"n":657,"o":357.5,"t":"2026-10-02T18:15:00Z","v":16158,"vw":357.624134},{"c":357.1,"h":358.49,"l":356.85,"n":718,"o":357.84,"t":"2026-10-02T18:30:00Z","v":14371,"vw":357.789395},{"c":357.1475,"h":357.22,"l":356.53,"n":866,"o":357.1,"t":"2026-10-02T18:45:00Z","v":22977,"vw":356.919488},{"c":357.11,"h":357.713,"l":356.84,"n":611,"o":357.19,"t":"2026-10-02T19:00:00Z","v":13763,"vw":357.314712},{"c":358.11,"h":358.63,"l":357.175,"n":945,"o":357.18,"t":"2026-10-02T19:15:00Z","v":16931,"vw":357.932446},{"c":358.195,"h":358.57,"l":357.77,"n":997,"o":358.06,"t":"2026-10-02T19:30:00Z","v":18395,"vw":358.244726},{"c":356.21,"h":358.08,"l":356.03,"n":3688,"o":358.08,"t":"2026-10-02T19:45:00Z","v":107277,"vw":356.805899},{"c":356.3,"h":356.46,"l":356.3,"n":62,"o":356.46,"t":"2026-10-02T20:00:00Z","v":99081,"vw":356.300171},{"c":354.36,"h":355.54,"l":350.64,"n":668,"o":353.57,"t":"2026-10-05T13:30:00Z","v":14215,"vw":353.61598},{"c":354.58,"h":355.8875,"l":353.2165,"n":444,"o":353.84,"t":"2026-10-05T13:45:00Z","v":7852,"vw":354.500286},{"c":355.315,"h":356.51,"l":353.82,"n":673,"o":354.62,"t":"2026-10-05T14:00:00Z","v":12649,"vw":354.853265},{"c":357.895,"h":358.88,"l":355.405,"n":477,"o":355.405,"t":"2026-10-05T14:15:00Z","v":8499,"vw":356.709005},{"c":357.31,"h":357.71,"l":355.47,"n":678,"o":357.58,"t":"2026-10-05T14:30:00Z","v":14678,"vw":356.415152},{"c":358.27,"h":358.28,"l":357.29,"n":294,"o":357.625,"t":"2026-10-05T14:45:00Z","v":3846,"vw":357.79489},{"c":357.795,"h":358.37,"l":356.95,"n":529,"o":358.055,"t":"2026-10-05T15:00:00Z","v":6465,"vw":357.693201},{"c":359.045,"h":359.469,"l":357.73,"n":581,"o":357.905,"t":"2026-10-05T15:15:00Z","v":11019,"vw":358.245097},{"c":359.58,"h":359.91,"l":358.125,"n":395,"o":359.14,"t":"2026-10-05T15:30:00Z","v":6881,"vw":358.980871},{"c":359.59,"h":360.005,"l":359.38,"n":360,"o":359.39,"t":"2026-10-05T15:45:00Z","v":4966,"vw":359.674243},{"c":359.4,"h":359.755,"l":358.62,"n":482,"o":359.75,"t":"2026-10-05T16:00:00Z","v":6438,"vw":359.363523},{"c":359.94,"h":360.52,"l":359.16,"n":503,"o":359.34,"t":"2026-10-05T16:15:00Z","v":8519,"vw":359.835042},{"c":361.075,"h":361.08,"l":359.965,"n":402,"o":359.965,"t":"2026-10-05T16:30:00Z","v":5341,"vw":360.399881},{"c":360.945,"h":361.345,"l":360.49,"n":444,"o":360.9,"t":"2026-10-05T16:45:00Z","v":7133,"vw":360.838126},{"c":361.085,"h":361.32,"l":360.69,"n":484,"o":360.915,"t":"2026-10-05T17:00:00Z","v":8950,"vw":360.884967},{"c":362,"h":362,"l":360.94,"n":517,"o":361.1484,"t":"2026-10-05T17:15:00Z","v":14564,"vw":361.417342},{"c":362.26,"h":363.0599,"l":361.83,"n":1137,"o":361.99,"t":"2026-10-05T17:30:00Z","v":35977,"vw":362.469451},{"c":363.465,"h":363.465,"l":362.255,"n":445,"o":362.26,"t":"2026-10-05T17:45:00Z","v":7451,"vw":362.743505},{"c":363.585,"h":364.02,"l":363.01,"n":807,"o":363.68,"t":"2026-10-05T18:00:00Z","v":15946,"vw":363.364718},{"c":363.44,"h":363.85,"l":363.01,"n":687,"o":363.675,"t":"2026-10-05T18:15:00Z","v":12034,"vw":363.385617},{"c":363.08,"h":363.49,"l":362.81,"n":521,"o":363.44,"t":"2026-10-05T18:30:00Z","v":8427,"vw":363.202137},{"c":363.64,"h":363.86,"l":362.92,"n":721,"o":363.21,"t":"2026-10-05T18:45:00Z","v":8971,"vw":363.208854},{"c":364.29,"h":364.72,"l":363.215,"n":963,"o":363.655,"t":"2026-10-05T19:00:00Z","v":15862,"vw":363.772031},{"c":362.945,"h":364.3525,"l":362.74,"n":1032,"o":364.3525,"t":"2026-10-05T19:15:00Z","v":19215,"vw":363.547991},{"c":362.21,"h":362.85,"l":361.59,"n":1271,"o":362.845,"t":"2026-10-05T19:30:00Z","v":20563,"vw":362.052474},{"c":361.36,"h":362.23,"l":360.48,"n":3254,"o":362.23,"t":"2026-10-05T19:45:00Z","v":66256,"vw":361.174927},{"c":361.15,"h":361.15,"l":361.15,"n":75,"o":361.15,"t":"2026-10-05T20:00:00Z","v":75342,"vw":361.15},{"c":361.15,"h":361.15,"l":361.15,"n":1,"o":361.15,"t":"2026-10-05T20:30:00Z","v":1360,"vw":361.15},{"c":363.88,"h":364.4451,"l":361.3031,"n":175,"o":363.29,"t":"2026-10-06T13:30:00Z","v":5900,"vw":362.980471},{"c":366.565,"h":366.565,"l":362.68,"n":119,"o":362.68,"t":"2026-10-06T13:45:00Z","v":5590,"vw":365.349725},{"c":366.84,"h":368.67,"l":366.59,"n":613,"o":366.65,"t":"2026-10-06T14:00:00Z","v":9341,"vw":367.354207},{"c":363.55,"h":366.645,"l":363.39,"n":292,"o":366.645,"t":"2026-10-06T14:15:00Z","v":3531,"vw":365.065843},{"c":364.305,"h":365.63,"l":363.515,"n":436,"o":363.92,"t":"2026-10-06T14:30:00Z","v":6272,"vw":364.465925},{"c":365.43,"h":365.83,"l":364.19,"n":318,"o":364.19,"t":"2026-10-06T14:45:00Z","v":3634,"vw":364.988757},{"c":367.255,"h":367.32,"l":365.27,"n":544,"o":365.27,"t":"2026-10-06T15:00:00Z","v":8740,"vw":366.637638},{"c":367.98,"h":367.98,"l":367.13,"n":551,"o":367.69,"t":"2026-10-06T15:15:00Z","v":6061,"vw":367.557338},{"c":367.88,"h":367.88,"l":367.14,"n":261,"o":367.34,"t":"2026-10-06T15:30:00Z","v":2606,"vw":367.372123},{"c":368.01,"h":368.02,"l":367.0518,"n":341,"o":367.0518,"t":"2026-10-06T15:45:00Z","v":3712,"vw":367.646342},{"c":368.84,"h":368.89,"l":367.9388,"n":392,"o":368.23,"t":"2026-10-06T16:00:00Z","v":3300,"vw":368.420501},{"c":369.175,"h":369.175,"l":368.27,"n":756,"o":368.84,"t":"2026-10-06T16:15:00Z","v":9756,"vw":368.640095},{"c":369.87,"h":369.87,"l":368.87,"n":495,"o":369.34,"t":"2026-10-06T16:30:00Z","v":6806,"vw":369.13566},{"c":371.215,"h":371.52,"l":369.62,"n":753,"o":369.72,"t":"2026-10-06T16:45:00Z","v":16058,"vw":370.320022},{"c":370.79,"h":371.835,"l":370.6,"n":1198,"o":371.08,"t":"2026-10-06T17:00:00Z","v":31891,"vw":371.063787},{"c":368.83,"h":370.82,"l":368.7975,"n":800,"o":370.82,"t":"2026-10-06T17:15:00Z","v":20221,"vw":370.032092},{"c":368.34,"h":369.05,"l":367.35,"n":921,"o":368.33,"t":"2026-10-06T17:30:00Z","v":17514,"vw":368.272375},{"c":367.94,"h":368.81,"l":367.5,"n":811,"o":368.81,"t":"2026-10-06T17:45:00Z","v":11268,"vw":368.008919},{"c":366.5,"h":367.995,"l":366.5,"n":775,"o":367.84,"t":"2026-10-06T18:00:00Z","v":10059,"vw":367.264724},{"c":364.675,"h":366.75,"l":364.675,"n":932,"o":366.6,"t":"2026-10-06T18:15:00Z","v":14053,"vw":365.707915},{"c":364.64,"h":364.68,"l":363.61,"n":935,"o":364.68,"t":"2026-10-06T18:30:00Z","v":15157,"vw":364.230289},{"c":365.13,"h":365.52,"l":364.6,"n":759,"o":364.81,"t":"2026-10-06T18:45:00Z","v":14612,"vw":365.065927},{"c":364.53,"h":365.2499,"l":364.52,"n":831,"o":365.12,"t":"2026-10-06T19:00:00Z","v":14199,"vw":364.855835},{"c":364.665,"h":364.91,"l":364.17,"n":1056,"o":364.49,"t":"2026-10-06T19:15:00Z","v":18693,"vw":364.582752},{"c":363.165,"h":364.88,"l":363.165,"n":965,"o":364.665,"t":"2026-10-06T19:30:00Z","v":16433,"vw":364.236324},{"c":365.74,"h":366.05,"l":362.825,"n":2762,"o":363.48,"t":"2026-10-06T19:45:00Z","v":46592,"vw":364.871643},{"c":365.63,"h":365.63,"l":365.63,"n":83,"o":365.63,"t":"2026-10-06T20:00:00Z","v":102466,"vw":365.63},{"c":365.63,"h":365.63,"l":365.63,"n":1,"o":365.63,"t":"2026-10-06T20:30:00Z","v":1000,"vw":365.63},{"c":359.1375,"h":360.625,"l":357.61,"n":479,"o":359.46,"t":"2026-10-07T13:30:00Z","v":12383,"vw":359.205476},{"c":356.43,"h":359.99,"l":356.43,"n":399,"o":359.24,"t":"2026-10-07T13:45:00Z","v":4920,"vw":358.321768},{"c":355.05,"h":356.94,"l":353.96,"n":569,"o":356.17,"t":"2026-10-07T14:00:00Z","v":10925,"vw":356.158338},{"c":354.13,"h":355.1,"l":353.325,"n":311,"o":354.93,"t":"2026-10-07T14:15:00Z","v":3467,"vw":353.943302},{"c":353.965,"h":354.82,"l":353.54,"n":268,"o":354.18,"t":"2026-10-07T14:30:00Z","v":3458,"vw":354.217938},{"c":355.02,"h":355.245,"l":352.79,"n":374,"o":353.355,"t":"2026-10-07T14:45:00Z","v":5548,"vw":354.093135},{"c":354.13,"h":355.16,"l":353.9546,"n":378,"o":355.16,"t":"2026-10-07T15:00:00Z","v":5828,"vw":354.476659},{"c":353.41,"h":353.94,"l":352.88,"n":514,"o":353.94,"t":"2026-10-07T15:15:00Z","v":5416,"vw":353.255094},{"c":353.9,"h":354,"l":352.86,"n":406,"o":353.285,"t":"2026-10-07T15:30:00Z","v":4119,"vw":353.38},{"c":354.05,"h":354.05,"l":353.27,"n":377,"o":353.61,"t":"2026-10-07T15:45:00Z","v":5228,"vw":353.630511},{"c":354.35,"h":354.3625,"l":353.67,"n":466,"o":354.13,"t":"2026-10-07T16:00:00Z","v":6095,"vw":353.993716},{"c":354.94,"h":354.94,"l":354.06,"n":383,"o":354.06,"t":"2026-10-07T16:15:00Z","v":4283,"vw":354.530227},{"c":355.09,"h":355.275,"l":354.62,"n":583,"o":354.755,"t":"2026-10-07T16:30:00Z","v":8416,"vw":355.033002},{"c":355.675,"h":355.94,"l":355.3,"n":512,"o":355.3,"t":"2026-10-07T16:45:00Z","v":6301,"vw":355.506081},{"c":356.095,"h":356.635,"l":355.42,"n":702,"o":355.42,"t":"2026-10-07T17:00:00Z","v":10125,"vw":356.103778},{"c":356.56,"h":356.92,"l":356.075,"n":429,"o":356.27,"t":"2026-10-07T17:15:00Z","v":5391,"vw":356.555973},{"c":356.96,"h":357.01,"l":356.22,"n":624,"o":356.67,"t":"2026-10-07T17:30:00Z","v":10086,"vw":356.433655},{"c":356.74,"h":357.18,"l":356.66,"n":442,"o":357.04,"t":"2026-10-07T17:45:00Z","v":5556,"vw":356.915411},{"c":356.315,"h":357.48,"l":356.26,"n":513,"o":356.84,"t":"2026-10-07T18:00:00Z","v":6861,"vw":356.877897},{"c":357.82,"h":358.06,"l":356.1301,"n":623,"o":356.315,"t":"2026-10-07T18:15:00Z","v":8729,"vw":357.260022},{"c":357.76,"h":357.88,"l":357.44,"n":634,"o":357.88,"t":"2026-10-07T18:30:00Z","v":8312,"vw":357.683286},{"c":358.18,"h":358.55,"l":357.74,"n":772,"o":357.92,"t":"2026-10-07T18:45:00Z","v":7756,"vw":358.130213},{"c":357.6,"h":358.42,"l":357.49,"n":651,"o":358.42,"t":"2026-10-07T19:00:00Z","v":8706,"vw":358.055111},{"c":358.75,"h":358.87,"l":357.46,"n":768,"o":357.75,"t":"2026-10-07T19:15:00Z","v":10669,"vw":358.191639},{"c":359.19,"h":359.66,"l":358.795,"n":1194,"o":358.87,"t":"2026-10-07T19:30:00Z","v":17834,"vw":359.216466},{"c":358.43,"h":359.165,"l":357.835,"n":3724,"o":359.165,"t":"2026-10-07T19:45:00Z","v":73310,"vw":358.369707},{"c":358.43,"h":358.43,"l":358.43,"n":70,"o":358.43,"t":"2026-10-07T20:00:00Z","v":72327,"vw":358.43},{"c":353.675,"h":353.7553,"l":350.65,"n":353,"o":352.55,"t":"2026-10-08T13:30:00Z","v":8517,"vw":352.693092},{"c":353.84,"h":354.57,"l":353.01,"n":416,"o":353.4618,"t":"2026-10-08T13:45:00Z","v":5483,"vw":353.613939},{"c":355.63,"h":357.23,"l":354.42,"n":552,"o":354.425,"t":"2026-10-08T14:00:00Z","v":8121,"vw":355.938636},{"c":355.48,"h":356.63,"l":355.14,"n":339,"o":356.4642,"t":"2026-10-08T14:15:00Z","v":6918,"vw":355.961738},{"c":354.29,"h":355.5,"l":353.925,"n":419,"o":355.485,"t":"2026-10-08T14:30:00Z","v":6243,"vw":354.587851},{"c":354.17,"h":354.34,"l":353.53,"n":300,"o":354.07,"t":"2026-10-08T14:45:00Z","v":3901,"vw":354.150624},{"c":352.89,"h":354.135,"l":352.89,"n":318,"o":353.995,"t":"2026-10-08T15:00:00Z","v":3895,"vw":353.575238},{"c":354.58,"h":354.58,"l":352.48,"n":424,"o":352.48,"t":"2026-10-08T15:15:00Z","v":9971,"vw":353.455251},{"c":356.325,"h":356.325,"l":354.35,"n":443,"o":354.36,"t":"2026-10-08T15:30:00Z","v":10276,"vw":355.261022},{"c":357.44,"h":357.64,"l":355.955,"n":495,"o":356.36,"t":"2026-10-08T15:45:00Z","v":11500,"vw":356.529081},{"c":357.28,"h":357.91,"l":357.28,"n":324,"o":357.71,"t":"2026-10-08T16:00:00Z","v":3347,"vw":357.624297},{"c":357.6,"h":360.34,"l":357.44,"n":697,"o":357.535,"t":"2026-10-08T16:15:00Z","v":11634,"vw":358.649236},{"c":358.47,"h":358.52,"l":357.5213,"n":363,"o":357.68,"t":"2026-10-08T16:30:00Z","v":6213,"vw":357.970992},{"c":357.975,"h":358.2151,"l":356.32,"n":514,"o":357.92,"t":"2026-10-08T16:45:00Z","v":9959,"vw":357.767337},{"c":357.67,"h":358.19,"l":356.14,"n":478,"o":357.99,"t":"2026-10-08T17:00:00Z","v":11142,"vw":357.620936},{"c":359.43,"h":359.795,"l":356.83,"n":630,"o":357.26,"t":"2026-10-08T17:15:00Z","v":13778,"vw":358.784096},{"c":362.2499,"h":362.2499,"l":359.79,"n":529,"o":359.985,"t":"2026-10-08T17:30:00Z","v":8245,"vw":360.572379},{"c":362.06,"h":363.445,"l":361.68,"n":703,"o":361.855,"t":"2026-10-08T17:45:00Z","v":10929,"vw":362.450326},{"c":363.2,"h":363.36,"l":361.9,"n":547,"o":361.9,"t":"2026-10-08T18:00:00Z","v":7115,"vw":362.52854},{"c":362.605,"h":363.235,"l":361.57,"n":568,"o":362.95,"t":"2026-10-08T18:15:00Z","v":8088,"vw":362.610246},{"c":362.5,"h":363.1,"l":361.77,"n":520,"o":362.375,"t":"2026-10-08T18:30:00Z","v":5153,"vw":362.534042},{"c":362.255,"h":362.96,"l":362.03,"n":743,"o":362.47,"t":"2026-10-08T18:45:00Z","v":12080,"vw":362.605535},{"c":362.76,"h":362.76,"l":361.71,"n":812,"o":362.32,"t":"2026-10-08T19:00:00Z","v":14159,"vw":362.258219},{"c":361.74,"h":363.34,"l":361.425,"n":874,"o":362.77,"t":"2026-10-08T19:15:00Z","v":14814,"vw":362.639233},{"c":362.345,"h":362.61,"l":361.35,"n":899,"o":361.84,"t":"2026-10-08T19:30:00Z","v":18482,"vw":362.06254},{"c":361.55,"h":363.9,"l":360.88,"n":3430,"o":362.58,"t":"2026-10-08T19:45:00Z","v":83925,"vw":362.135981},{"c":361.54,"h":361.54,"l":361.54,"n":52,"o":361.54,"t":"2026-10-08T20:00:00Z","v":163486,"vw":361.54},{"c":354.51,"h":362.87,"l":354.15,"n":600,"o":362.87,"t":"2026-10-09T13:30:00Z","v":28214,"vw":356.836565},{"c":357.78,"h":357.88,"l":354,"n":551,"o":354,"t":"2026-10-09T13:45:00Z","v":12213,"vw":356.510072},{"c":357.275,"h":359.1,"l":356.84,"n":497,"o":358.04,"t":"2026-10-09T14:00:00Z","v":10792,"vw":357.553634},{"c":355.92,"h":357.3175,"l":355.69,"n":466,"o":357.285,"t":"2026-10-09T14:15:00Z","v":7004,"vw":356.824623},{"c":354.785,"h":355.91,"l":354.36,"n":655,"o":355.91,"t":"2026-10-09T14:30:00Z","v":14065,"vw":354.964346},{"c":355.43,"h":356.36,"l":354.81,"n":450,"o":354.81,"t":"2026-10-09T14:45:00Z","v":6450,"vw":355.570621},{"c":357.025,"h":357.025,"l":355.39,"n":544,"o":355.4,"t":"2026-10-09T15:00:00Z","v":8685,"vw":355.98273},{"c":355.9725,"h":356.79,"l":355.88,"n":393,"o":356.65,"t":"2026-10-09T15:15:00Z","v":5001,"vw":356.280098},{"c":355.17,"h":356.14,"l":355,"n":534,"o":355.77,"t":"2026-10-09T15:30:00Z","v":8811,"vw":355.523062},{"c":355.055,"h":355.14,"l":354.19,"n":456,"o":354.77,"t":"2026-10-09T15:45:00Z","v":5691,"vw":354.784788},{"c":356.44,"h":356.44,"l":354.79,"n":574,"o":355.08,"t":"2026-10-09T16:00:00Z","v":9271,"vw":355.629446},{"c":355.58,"h":356.225,"l":355.08,"n":389,"o":356.19,"t":"2026-10-09T16:15:00Z","v":4690,"vw":355.555468},{"c":354.94,"h":355.81,"l":354.36,"n":524,"o":355.81,"t":"2026-10-09T16:30:00Z","v":7903,"vw":354.814202},{"c":354.97,"h":355.235,"l":354.35,"n":598,"o":354.98,"t":"2026-10-09T16:45:00Z","v":7053,"vw":354.796068},{"c":354.6813,"h":355.12,"l":354.6,"n":453,"o":354.695,"t":"2026-10-09T17:00:00Z","v":8097,"vw":354.872338},{"c":354.855,"h":355.37,"l":354.4583,"n":483,"o":354.62,"t":"2026-10-09T17:15:00Z","v":8638,"vw":354.865708},{"c":355.01,"h":355.1875,"l":354.46,"n":468,"o":355.14,"t":"2026-10-09T17:30:00Z","v":5668,"vw":354.818251},{"c":355.765,"h":355.78,"l":354.8101,"n":360,"o":355.035,"t":"2026-10-09T17:45:00Z","v":4791,"vw":355.175515},{"c":356.935,"h":357.36,"l":355.4,"n":623,"o":355.93,"t":"2026-10-09T18:00:00Z","v":13552,"vw":356.137955},{"c":356.435,"h":356.92,"l":356.2,"n":537,"o":356.79,"t":"2026-10-09T18:15:00Z","v":7345,"vw":356.702787},{"c":357.54,"h":357.78,"l":356.3744,"n":507,"o":356.445,"t":"2026-10-09T18:30:00Z","v":8282,"vw":356.931326},{"c":358.42,"h":358.49,"l":357.38,"n":655,"o":357.81,"t":"2026-10-09T18:45:00Z","v":8727,"vw":357.974294},{"c":357.645,"h":358.68,"l":357.47,"n":727,"o":358.2,"t":"2026-10-09T19:00:00Z","v":18929,"vw":357.89233},{"c":357.88,"h":358.84,"l":357.47,"n":987,"o":357.64,"t":"2026-10-09T19:15:00Z","v":20750,"vw":358.213292},{"c":357.805,"h":358.05,"l":357.245,"n":844,"o":357.835,"t":"2026-10-09T19:30:00Z","v":12315,"vw":357.701825},{"c":356.44,"h":357.81,"l":356.24,"n":2711,"o":357.81,"t":"2026-10-09T19:45:00Z","v":55284,"vw":356.672333},{"c":356.44,"h":356.44,"l":356.44,"n":65,"o":356.44,"t":"2026-10-09T20:00:00Z","v":63054,"vw":356.44},{"c":355.18,"h":356.94,"l":354,"n":182,"o":355.59,"t":"2026-10-12T13:30:00Z","v":4537,"vw":355.267702},{"c":355.29,"h":355.775,"l":354.34,"n":253,"o":354.38,"t":"2026-10-12T13:45:00Z","v":8262,"vw":355.305694},{"c":357.685,"h":357.87,"l":355.58,"n":500,"o":355.74,"t":"2026-10-12T14:00:00Z","v":9520,"vw":356.720061},{"c":357.77,"h":358.185,"l":356.8201,"n":346,"o":357.675,"t":"2026-10-12T14:15:00Z","v":10394,"vw":357.089503},{"c":360.02,"h":360.28,"l":358.085,"n":332,"o":358.085,"t":"2026-10-12T14:30:00Z","v":6394,"vw":359.19078},{"c":360.81,"h":361.15,"l":359.8575,"n":282,"o":359.865,"t":"2026-10-12T14:45:00Z","v":3292,"vw":360.620791},{"c":359.7675,"h":360.88,"l":359.59,"n":398,"o":360.88,"t":"2026-10-12T15:00:00Z","v":4339,"vw":360.140106},{"c":361.025,"h":361.025,"l":360.105,"n":438,"o":360.105,"t":"2026-10-12T15:15:00Z","v":7423,"vw":360.608039},{"c":361.37,"h":361.8591,"l":361.07,"n":407,"o":361.1,"t":"2026-10-12T15:30:00Z","v":4460,"vw":361.414288},{"c":360.125,"h":361.37,"l":359.84,"n":515,"o":361.3,"t":"2026-10-12T15:45:00Z","v":11953,"vw":360.972721},{"c":360.13,"h":360.481,"l":360.1,"n":200,"o":360.14,"t":"2026-10-12T16:00:00Z","v":2281,"vw":360.322184},{"c":359.09,"h":360.51,"l":358.84,"n":302,"o":360.13,"t":"2026-10-12T16:15:00Z","v":3828,"vw":359.771237},{"c":359.465,"h":359.535,"l":359.1,"n":94,"o":359.1,"t":"2026-10-12T16:30:00Z","v":1241,"vw":359.367481},{"c":359.615,"h":359.92,"l":359.3401,"n":279,"o":359.62,"t":"2026-10-12T16:45:00Z","v":3841,"vw":359.697869},{"c":359.54,"h":360,"l":359.54,"n":460,"o":359.89,"t":"2026-10-12T17:00:00Z","v":7225,"vw":359.792875},{"c":360.19,"h":360.19,"l":359.34,"n":562,"o":359.5,"t":"2026-10-12T17:15:00Z","v":10923,"vw":359.700439},{"c":359.2,"h":360.0251,"l":359.2,"n":333,"o":360.025,"t":"2026-10-12T17:30:00Z","v":5436,"vw":359.819749},{"c":358.78,"h":359.2525,"l":358.58,"n":292,"o":359.19,"t":"2026-10-12T17:45:00Z","v":3421,"vw":358.992356},{"c":358.795,"h":359.24,"l":358.48,"n":254,"o":358.78,"t":"2026-10-12T18:00:00Z","v":3688,"vw":358.960397},{"c":358.085,"h":358.72,"l":358.05,"n":359,"o":358.63,"t":"2026-10-12T18:15:00Z","v":5326,"vw":358.312341},{"c":357.88,"h":358.44,"l":357.88,"n":433,"o":358.09,"t":"2026-10-12T18:30:00Z","v":6196,"vw":358.257326},{"c":358.1951,"h":358.4,"l":357.3301,"n":493,"o":358.03,"t":"2026-10-12T18:45:00Z","v":6526,"vw":357.807933},{"c":358.345,"h":358.345,"l":357.86,"n":512,"o":358.125,"t":"2026-10-12T19:00:00Z","v":5046,"vw":358.12632},{"c":357.7375,"h":358.58,"l":357.735,"n":492,"o":358.2,"t":"2026-10-12T19:15:00Z","v":4971,"vw":358.104746},{"c":356.92,"h":358.03,"l":356.92,"n":679,"o":357.87,"t":"2026-10-12T19:30:00Z","v":9335,"vw":357.726593},{"c":356.75,"h":358.07,"l":356.54,"n":2356,"o":356.925,"t":"2026-10-12T19:45:00Z","v":37490,"vw":357.241337},{"c":356.72,"h":356.95,"l":356.72,"n":67,"o":356.95,"t":"2026-10-12T20:00:00Z","v":84862,"vw":356.720449},{"c":351.455,"h":355.79,"l":350.44,"n":805,"o":352.26,"t":"2026-10-13T13:30:00Z","v":27306,"vw":353.143564},{"c":346.57,"h":351.455,"l":345.3,"n":1590,"o":351.455,"t":"2026-10-13T13:45:00Z","v":40268,"vw":348.445347},{"c":347.01,"h":347.2499,"l":344.76,"n":933,"o":346.26,"t":"2026-10-13T14:00:00Z","v":19354,"vw":345.752473},{"c":344.23,"h":346.93,"l":344.23,"n":892,"o":346.925,"t":"2026-10-13T14:15:00Z","v":17664,"vw":345.6501},{"c":341.9101,"h":344.87,"l":341.9101,"n":1391,"o":344.49,"t":"2026-10-13T14:30:00Z","v":14671,"vw":344.119375},{"c":343.77,"h":344.5,"l":342.49,"n":767,"o":342.69,"t":"2026-10-13T14:45:00Z","v":16739,"vw":343.70842},{"c":341.615,"h":343.37,"l":341.315,"n":668,"o":343.37,"t":"2026-10-13T15:00:00Z","v":10116,"vw":342.485085},{"c":341.23,"h":341.63,"l":340.32,"n":898,"o":341.59,"t":"2026-10-13T15:15:00Z","v":16613,"vw":341.099325},{"c":343.235,"h":343.515,"l":340.85,"n":693,"o":340.965,"t":"2026-10-13T15:30:00Z","v":15876,"vw":341.768713},{"c":343.455,"h":343.62,"l":341.95,"n":489,"o":342.831,"t":"2026-10-13T15:45:00Z","v":7621,"vw":343.119635},{"c":343.185,"h":343.775,"l":342.99,"n":407,"o":343.48,"t":"2026-10-13T16:00:00Z","v":5811,"vw":343.512247},{"c":345.61,"h":345.65,"l":343.405,"n":859,"o":343.43,"t":"2026-10-13T16:15:00Z","v":19776,"vw":344.719803},{"c":346.305,"h":347.15,"l":345.415,"n":768,"o":345.615,"t":"2026-10-13T16:30:00Z","v":21136,"vw":346.039232},{"c":346.4725,"h":346.72,"l":345.9,"n":489,"o":346.55,"t":"2026-10-13T16:45:00Z","v":9344,"vw":346.363042},{"c":347.665,"h":348.505,"l":346.475,"n":529,"o":346.475,"t":"2026-10-13T17:00:00Z","v":11350,"vw":347.54304},{"c":348.54,"h":348.74,"l":347.645,"n":494,"o":347.645,"t":"2026-10-13T17:15:00Z","v":10838,"vw":348.435569},{"c":351.01,"h":351.02,"l":348.32,"n":973,"o":348.53,"t":"2026-10-13T17:30:00Z","v":30405,"vw":349.299888},{"c":350.17,"h":351.06,"l":349.255,"n":852,"o":351.06,"t":"2026-10-13T17:45:00Z","v":22823,"vw":350.031907},{"c":350.815,"h":351.37,"l":349.75,"n":802,"o":350.17,"t":"2026-10-13T18:00:00Z","v":20701,"vw":350.730823},{"c":351.54,"h":351.65,"l":350.815,"n":862,"o":350.815,"t":"2026-10-13T18:15:00Z","v":12862,"vw":351.296974},{"c":351.65,"h":352.12,"l":351.23,"n":775,"o":351.54,"t":"2026-10-13T18:30:00Z","v":12686,"vw":351.679924},{"c":352.28,"h":352.3,"l":351.285,"n":676,"o":351.69,"t":"2026-10-13T18:45:00Z","v":10170,"vw":351.830236},{"c":353.27,"h":353.4,"l":351.585,"n":860,"o":352.11,"t":"2026-10-13T19:00:00Z","v":15783,"vw":352.46169},{"c":351.01,"h":353.49,"l":350.665,"n":1346,"o":353.25,"t":"2026-10-13T19:15:00Z","v":37489,"vw":352.517229},{"c":350.18,"h":351.3,"l":350.07,"n":1252,"o":351.05,"t":"2026-10-13T19:30:00Z","v":23973,"vw":350.734483},{"c":350.12,"h":350.99,"l":349.71,"n":3858,"o":350.275,"t":"2026-10-13T19:45:00Z","v":104294,"vw":350.168584},{"c":350.13,"h":350.13,"l":350.13,"n":65,"o":350.13,"t":"2026-10-13T20:00:00Z","v":117539,"vw":350.13},{"c":350.11,"h":350.11,"l":350.11,"n":1,"o":350.11,"t":"2026-10-13T20:45:00Z","v":190,"vw":350.11},{"c":346,"h":349.44,"l":346,"n":48,"o":349.16,"t":"2026-10-14T08:00:00Z","v":2255,"vw":347.597449},{"c":346.68,"h":346.68,"l":346.68,"n":14,"o":346.68,"t":"2026-10-14T09:00:00Z","v":261,"vw":346.68},{"c":345,"h":346.48,"l":345,"n":18,"o":346.47,"t":"2026-10-14T09:15:00Z","v":256,"vw":345.92},{"c":345.02,"h":345.02,"l":345,"n":6,"o":345,"t":"2026-10-14T11:00:00Z","v":162,"vw":345.006395},{"c":346.15,"h":346.15,"l":345.91,"n":6,"o":345.91,"t":"2026-10-14T11:30:00Z","v":104,"vw":346.054},{"c":345.91,"h":345.91,"l":345.91,"n":3,"o":345.91,"t":"2026-10-14T12:00:00Z","v":51,"vw":345.91},{"c":345.29,"h":348.9,"l":343.26,"n":735,"o":345,"t":"2026-10-14T13:30:00Z","v":31661,"vw":345.456995},{"c":343.73,"h":347.135,"l":343.73,"n":591,"o":345.53,"t":"2026-10-14T13:45:00Z","v":12065,"vw":345.365981},{"c":343.34,"h":344.72,"l":341.57,"n":1443,"o":343.74,"t":"2026-10-14T14:00:00Z","v":56882,"vw":343.499756},{"c":344.395,"h":344.93,"l":343.02,"n":589,"o":343.335,"t":"2026-10-14T14:15:00Z","v":10777,"vw":343.869251},{"c":345.7,"h":346.185,"l":344.77,"n":490,"o":345,"t":"2026-10-14T14:30:00Z","v":7660,"vw":345.272284},{"c":343.16,"h":345.305,"l":343.16,"n":676,"o":345.305,"t":"2026-10-14T14:45:00Z","v":9650,"vw":344.01725},{"c":342.53,"h":343.63,"l":342.48,"n":503,"o":343.22,"t":"2026-10-14T15:00:00Z","v":6079,"vw":343.075901},{"c":342.89,"h":342.99,"l":342.235,"n":420,"o":342.695,"t":"2026-10-14T15:15:00Z","v":4547,"vw":342.631654},{"c":342.475,"h":343.455,"l":342.3,"n":481,"o":342.835,"t":"2026-10-14T15:30:00Z","v":5594,"vw":342.942601},{"c":342.37,"h":343.11,"l":341.855,"n":543,"o":342.52,"t":"2026-10-14T15:45:00Z","v":6038,"vw":342.434},{"c":341.775,"h":342.86,"l":341.775,"n":573,"o":342.44,"t":"2026-10-14T16:00:00Z","v":8685,"vw":342.399881},{"c":342.36,"h":342.83,"l":341.57,"n":493,"o":341.59,"t":"2026-10-14T16:15:00Z","v":8798,"vw":342.081739},{"c":343.99,"h":343.99,"l":342.2,"n":646,"o":342.59,"t":"2026-10-14T16:30:00Z","v":8689,"vw":343.139472},{"c":346.17,"h":346.17,"l":343.88,"n":682,"o":344.13,"t":"2026-10-14T16:45:00Z","v":13996,"vw":344.389807},{"c":345.49,"h":346.38,"l":345.21,"n":485,"o":346.38,"t":"2026-10-14T17:00:00Z","v":8650,"vw":345.800397},{"c":346.25,"h":346.26,"l":345.3845,"n":796,"o":345.3845,"t":"2026-10-14T17:15:00Z","v":16925,"vw":345.807768},{"c":345.53,"h":347.029,"l":345.53,"n":571,"o":346.235,"t":"2026-10-14T17:30:00Z","v":8116,"vw":346.254847},{"c":345.31,"h":346.27,"l":344.9,"n":671,"o":345.47,"t":"2026-10-14T17:45:00Z","v":12274,"vw":345.492053},{"c":345.435,"h":345.8,"l":344.68,"n":884,"o":345.54,"t":"2026-10-14T18:00:00Z","v":12594,"vw":345.519398},{"c":346.37,"h":347.3,"l":345.595,"n":833,"o":345.595,"t":"2026-10-14T18:15:00Z","v":18266,"vw":346.498047},{"c":348.47,"h":348.68,"l":346.03,"n":1056,"o":346.54,"t":"2026-10-14T18:30:00Z","v":32535,"vw":347.623783},{"c":347.9645,"h":349.1699,"l":347.135,"n":977,"o":348.51,"t":"2026-10-14T18:45:00Z","v":20905,"vw":348.156437},{"c":347.835,"h":348.84,"l":347.66,"n":1205,"o":347.79,"t":"2026-10-14T19:00:00Z","v":20887,"vw":348.285594},{"c":348.4,"h":349.22,"l":347.63,"n":1183,"o":347.76,"t":"2026-10-14T19:15:00Z","v":22792,"vw":348.377703},{"c":348.99,"h":349.205,"l":348.53,"n":1295,"o":348.53,"t":"2026-10-14T19:30:00Z","v":18986,"vw":348.840086},{"c":348.89,"h":349.46,"l":348.29,"n":4201,"o":348.83,"t":"2026-10-14T19:45:00Z","v":106480,"vw":349.030249},{"c":348.84,"h":348.94,"l":348.84,"n":68,"o":348.94,"t":"2026-10-14T20:00:00Z","v":124946,"vw":348.840636},{"c":348.45,"h":348.45,"l":348.45,"n":5,"o":348.45,"t":"2026-10-14T20:15:00Z","v":652,"vw":348.45},{"c":347.02,"h":347.02,"l":347.02,"n":2,"o":347.02,"t":"2026-10-14T21:15:00Z","v":62,"vw":347.02},{"c":345.69,"h":345.69,"l":345.69,"n":1,"o":345.69,"t":"2026-10-15T11:00:00Z","v":712,"vw":345.69},{"c":347.74,"h":351.76,"l":347.72,"n":576,"o":351.69,"t":"2026-10-15T13:30:00Z","v":14979,"vw":350.030946},{"c":351.365,"h":352.12,"l":348.13,"n":738,"o":348.31,"t":"2026-10-15T13:45:00Z","v":27078,"vw":350.137737},{"c":353.07,"h":353.44,"l":349.18,"n":1375,"o":351.31,"t":"2026-10-15T14:00:00Z","v":46233,"vw":351.39578},{"c":356.07,"h":357.04,"l":353.31,"n":1032,"o":353.31,"t":"2026-10-15T14:15:00Z","v":21797,"vw":355.145223},{"c":357.685,"h":358.16,"l":355.895,"n":1083,"o":355.92,"t":"2026-10-15T14:30:00Z","v":22201,"vw":357.534131},{"c":357.61,"h":358.37,"l":356.48,"n":1049,"o":357.94,"t":"2026-10-15T14:45:00Z","v":25156,"vw":357.21669},{"c":358.95,"h":359.66,"l":357.48,"n":952,"o":357.48,"t":"2026-10-15T15:00:00Z","v":25168,"vw":358.214301},{"c":358.54,"h":359.36,"l":358.26,"n":841,"o":358.985,"t":"2026-10-15T15:15:00Z","v":21879,"vw":358.804449},{"c":357.05,"h":358.39,"l":356.435,"n":669,"o":358.39,"t":"2026-10-15T15:30:00Z","v":13753,"vw":357.501712},{"c":357.49,"h":357.49,"l":356.11,"n":496,"o":356.47,"t":"2026-10-15T15:45:00Z","v":6531,"vw":356.56446},{"c":356.51,"h":357.57,"l":355.95,"n":541,"o":357.38,"t":"2026-10-15T16:00:00Z","v":12527,"vw":356.755725},{"c":356.085,"h":357.56,"l":356.085,"n":431,"o":356.71,"t":"2026-10-15T16:15:00Z","v":10639,"vw":356.824369},{"c":355.675,"h":356.46,"l":355.21,"n":531,"o":356.08,"t":"2026-10-15T16:30:00Z","v":9527,"vw":355.703188},{"c":355.56,"h":355.97,"l":354.2801,"n":524,"o":355.9,"t":"2026-10-15T16:45:00Z","v":9316,"vw":355.208915},{"c":353.89,"h":355.435,"l":353.77,"n":636,"o":355.435,"t":"2026-10-15T17:00:00Z","v":9983,"vw":354.441461},{"c":354.64,"h":354.64,"l":353.72,"n":498,"o":354.06,"t":"2026-10-15T17:15:00Z","v":7498,"vw":354.105773},{"c":356.93,"h":356.93,"l":354.64,"n":883,"o":354.64,"t":"2026-10-15T17:30:00Z","v":20700,"vw":356.035361},{"c":355.16,"h":356.85,"l":355.1,"n":743,"o":356.78,"t":"2026-10-15T17:45:00Z","v":19219,"vw":355.647551},{"c":356.94,"h":357.19,"l":355.027,"n":862,"o":355.16,"t":"2026-10-15T18:00:00Z","v":16154,"vw":356.35032},{"c":356.89,"h":357.3,"l":356.4,"n":790,"o":356.94,"t":"2026-10-15T18:15:00Z","v":9228,"vw":356.92581},{"c":357.44,"h":357.44,"l":356.81,"n":727,"o":357.03,"t":"2026-10-15T18:30:00Z","v":12261,"vw":357.061579},{"c":357.51,"h":357.56,"l":356.29,"n":858,"o":357.355,"t":"2026-10-15T18:45:00Z","v":20728,"vw":356.986528},{"c":357.25,"h":357.99,"l":356.925,"n":758,"o":357.34,"t":"2026-10-15T19:00:00Z","v":10506,"vw":357.310785},{"c":357.355,"h":357.61,"l":356.93,"n":947,"o":357.25,"t":"2026-10-15T19:15:00Z","v":22619,"vw":357.088577},{"c":357.31,"h":357.77,"l":356.8,"n":1568,"o":357.35,"t":"2026-10-15T19:30:00Z","v":33706,"vw":357.116792},{"c":358.52,"h":358.735,"l":357.01,"n":7526,"o":357.35,"t":"2026-10-15T19:45:00Z","v":246809,"vw":357.840543},{"c":355.6,"h":358.55,"l":355.6,"n":84,"o":358.45,"t":"2026-10-15T20:00:00Z","v":199390,"vw":358.498727},{"c":356,"h":357,"l":356,"n":39,"o":357,"t":"2026-10-15T20:30:00Z","v":1194,"vw":356.886364},{"c":356.84,"h":356.84,"l":356.84,"n":2,"o":356.84,"t":"2026-10-15T22:00:00Z","v":100,"vw":356.84},{"c":358.1,"h":358.1,"l":358.1,"n":2,"o":358.1,"t":"2026-10-16T08:00:00Z","v":50,"vw":358.1},{"c":362.285,"h":362.79,"l":353.14,"n":634,"o":357.38,"t":"2026-10-16T13:30:00Z","v":23875,"vw":357.609191},{"c":362.445,"h":363.17,"l":360.655,"n":521,"o":362.755,"t":"2026-10-16T13:45:00Z","v":9672,"vw":361.834602},{"c":359.91,"h":362.61,"l":359.91,"n":618,"o":361.88,"t":"2026-10-16T14:00:00Z","v":9013,"vw":361.274702},{"c":361.34,"h":361.34,"l":359.18,"n":597,"o":359.75,"t":"2026-10-16T14:15:00Z","v":5768,"vw":360.227208},{"c":358.1775,"h":361.64,"l":357.51,"n":659,"o":361.105,"t":"2026-10-16T14:30:00Z","v":9631,"vw":360.254284},{"c":359.36,"h":359.67,"l":358.15,"n":582,"o":358.15,"t":"2026-10-16T14:45:00Z","v":7692,"vw":359.052506},{"c":359.83,"h":360.44,"l":359.07,"n":625,"o":359.6115,"t":"2026-10-16T15:00:00Z","v":13169,"vw":359.751785},{"c":360,"h":360.89,"l":359.72,"n":744,"o":359.89,"t":"2026-10-16T15:15:00Z","v":10243,"vw":360.355185},{"c":358.875,"h":361.39,"l":358.7,"n":779,"o":360.33,"t":"2026-10-16T15:30:00Z","v":14655,"vw":359.890806},{"c":359.3883,"h":360.085,"l":358.32,"n":627,"o":359.13,"t":"2026-10-16T15:45:00Z","v":16181,"vw":359.162608},{"c":359.87,"h":360.7,"l":359.13,"n":1009,"o":359.635,"t":"2026-10-16T16:00:00Z","v":23823,"vw":359.993586},{"c":358.58,"h":359.88,"l":358.45,"n":715,"o":359.88,"t":"2026-10-16T16:15:00Z","v":12699,"vw":359.378431},{"c":358.465,"h":358.61,"l":357.96,"n":512,"o":358.23,"t":"2026-10-16T16:30:00Z","v":6783,"vw":358.247809},{"c":358.24,"h":358.78,"l":357.66,"n":845,"o":358.47,"t":"2026-10-16T16:45:00Z","v":17315,"vw":358.338518},{"c":356.73,"h":358.28,"l":355.53,"n":707,"o":358.13,"t":"2026-10-16T17:00:00Z","v":12232,"vw":356.957037},{"c":358.72,"h":358.82,"l":356.53,"n":1188,"o":356.735,"t":"2026-10-16T17:15:00Z","v":32530,"vw":357.44653},{"c":359.49,"h":360.1125,"l":357.875,"n":1139,"o":358.96,"t":"2026-10-16T17:30:00Z","v":18641,"vw":358.659413},{"c":357.56,"h":359.395,"l":357.2,"n":628,"o":359.395,"t":"2026-10-16T17:45:00Z","v":14978,"vw":357.737954},{"c":356.505,"h":357.54,"l":356.04,"n":741,"o":357.54,"t":"2026-10-16T18:00:00Z","v":17659,"vw":356.973273},{"c":358.0784,"h":358.26,"l":356.73,"n":1337,"o":356.73,"t":"2026-10-16T18:15:00Z","v":28907,"vw":357.563218},{"c":357.96,"h":358.26,"l":357.1,"n":619,"o":358.25,"t":"2026-10-16T18:30:00Z","v":8997,"vw":357.905111},{"c":357.915,"h":358.11,"l":357.39,"n":956,"o":357.96,"t":"2026-10-16T18:45:00Z","v":16739,"vw":357.697728},{"c":357.97,"h":358.465,"l":356.92,"n":1554,"o":358.11,"t":"2026-10-16T19:00:00Z","v":37718,"vw":357.737322},{"c":357.03,"h":358.165,"l":356.55,"n":1013,"o":357.945,"t":"2026-10-16T19:15:00Z","v":17948,"vw":357.434115},{"c":356.9975,"h":357.44,"l":356.3,"n":1307,"o":357.21,"t":"2026-10-16T19:30:00Z","v":20333,"vw":356.785384},{"c":357.66,"h":358.3975,"l":357.04,"n":3778,"o":357.11,"t":"2026-10-16T19:45:00Z","v":79665,"vw":357.73575},{"c":357.78,"h":357.9,"l":357.73,"n":61,"o":357.9,"t":"2026-10-16T20:00:00Z","v":85969,"vw":357.731985},{"c":357.73,"h":357.73,"l":357.73,"n":1,"o":357.73,"t":"2026-10-16T20:30:00Z","v":136,"vw":357.73},{"c":353.055,"h":359.65,"l":352.345,"n":370,"o":359.65,"t":"2026-10-19T13:30:00Z","v":10289,"vw":356.39819},{"c":351.955,"h":353.3,"l":351.94,"n":407,"o":352.33,"t":"2026-10-19T13:45:00Z","v":8140,"vw":352.698642},{"c":353.355,"h":353.62,"l":351.945,"n":511,"o":352.175,"t":"2026-10-19T14:00:00Z","v":15763,"vw":352.770754},{"c":354.42,"h":355.35,"l":353.64,"n":513,"o":353.64,"t":"2026-10-19T14:15:00Z","v":8068,"vw":354.364779},{"c":353.07,"h":354.27,"l":352.59,"n":515,"o":354.27,"t":"2026-10-19T14:30:00Z","v":11283,"vw":353.153172},{"c":353.52,"h":354.22,"l":353.24,"n":383,"o":353.4,"t":"2026-10-19T14:45:00Z","v":5350,"vw":353.665735},{"c":355.995,"h":356.16,"l":354.1,"n":406,"o":354.1,"t":"2026-10-19T15:00:00Z","v":6548,"vw":355.490823},{"c":357.35,"h":357.73,"l":356.6,"n":448,"o":356.6,"t":"2026-10-19T15:15:00Z","v":6823,"vw":357.470917},{"c":356.485,"h":357.08,"l":356.03,"n":362,"o":357.08,"t":"2026-10-19T15:30:00Z","v":5491,"vw":356.521304},{"c":355.52,"h":356.82,"l":355.01,"n":317,"o":356.3279,"t":"2026-10-19T15:45:00Z","v":5955,"vw":355.841755},{"c":355.14,"h":355.8099,"l":354.565,"n":334,"o":355.515,"t":"2026-10-19T16:00:00Z","v":4853,"vw":355.099382},{"c":355.235,"h":355.31,"l":354.67,"n":355,"o":355.145,"t":"2026-10-19T16:15:00Z","v":5527,"vw":354.915168},{"c":354.99,"h":355.37,"l":354.4,"n":360,"o":355.11,"t":"2026-10-19T16:30:00Z","v":4130,"vw":354.849513},{"c":354.47,"h":355.1471,"l":354.32,"n":294,"o":354.99,"t":"2026-10-19T16:45:00Z","v":6981,"vw":354.674968},{"c":354.665,"h":354.735,"l":354.02,"n":469,"o":354.47,"t":"2026-10-19T17:00:00Z","v":9723,"vw":354.396017},{"c":353.93,"h":354.6725,"l":353.93,"n":325,"o":354.46,"t":"2026-10-19T17:15:00Z","v":7429,"vw":354.393931},{"c":354.88,"h":355.13,"l":353.62,"n":719,"o":353.94,"t":"2026-10-19T17:30:00Z","v":17101,"vw":354.134285},{"c":355.055,"h":355.055,"l":354.24,"n":377,"o":354.96,"t":"2026-10-19T17:45:00Z","v":7585,"vw":354.652766},{"c":355.41,"h":355.84,"l":354.88,"n":353,"o":354.96,"t":"2026-10-19T18:00:00Z","v":6458,"vw":355.416825},{"c":356.26,"h":356.39,"l":355.52,"n":397,"o":355.52,"t":"2026-10-19T18:15:00Z","v":6786,"vw":356.152499},{"c":355.985,"h":356.27,"l":355.58,"n":496,"o":356.225,"t":"2026-10-19T18:30:00Z","v":10452,"vw":356.049376},{"c":355.665,"h":356.31,"l":355.4901,"n":462,"o":356.03,"t":"2026-10-19T18:45:00Z","v":7557,"vw":355.887884},{"c":355.7,"h":356.04,"l":355.56,"n":611,"o":355.8,"t":"2026-10-19T19:00:00Z","v":14201,"vw":355.811129},{"c":356.11,"h":356.31,"l":355.67,"n":900,"o":355.81,"t":"2026-10-19T19:15:00Z","v":14245,"vw":355.957519},{"c":355.75,"h":356.12,"l":355.56,"n":906,"o":356.12,"t":"2026-10-19T19:30:00Z","v":15557,"vw":355.853126},{"c":355.6,"h":356.22,"l":355.5,"n":2961,"o":355.75,"t":"2026-10-19T19:45:00Z","v":56398,"vw":355.838477},{"c":355.78,"h":355.78,"l":355.78,"n":82,"o":355.78,"t":"2026-10-19T20:00:00Z","v":66442,"vw":355.78},{"c":355.78,"h":355.78,"l":355.78,"n":1,"o":355.78,"t":"2026-10-19T20:30:00Z","v":58,"vw":355.78},{"c":356.18,"h":357.03,"l":356.13,"n":35,"o":356.13,"t":"2026-10-19T21:00:00Z","v":1568,"vw":356.224634},{"c":355.9,"h":355.9,"l":355.9,"n":6,"o":355.9,"t":"2026-10-19T21:15:00Z","v":557,"vw":355.9},{"c":356.66,"h":356.66,"l":356.66,"n":1,"o":356.66,"t":"2026-10-19T23:45:00Z","v":819,"vw":356.66},{"c":356.625,"h":358.29,"l":354.655,"n":260,"o":355.84,"t":"2026-10-20T13:30:00Z","v":5323,"vw":356.208341},{"c":359.94,"h":360,"l":356.29,"n":441,"o":356.365,"t":"2026-10-20T13:45:00Z","v":8088,"vw":357.384653},{"c":355.5699,"h":359.425,"l":355.21,"n":477,"o":359.4,"t":"2026-10-20T14:00:00Z","v":9542,"vw":357.718272},{"c":361.035,"h":361.035,"l":355.02,"n":517,"o":355.02,"t":"2026-10-20T14:15:00Z","v":8747,"vw":357.548373},{"c":361.1,"h":362.49,"l":359.84,"n":620,"o":362.21,"t":"2026-10-20T14:30:00Z","v":6674,"vw":360.925011},{"c":363.38,"h":364.35,"l":360.9601,"n":602,"o":361.91,"t":"2026-10-20T14:45:00Z","v":9688,"vw":363.113706},{"c":361.25,"h":363.7745,"l":360.32,"n":883,"o":363.45,"t":"2026-10-20T15:00:00Z","v":11970,"vw":362.137239},{"c":360.54,"h":362.13,"l":360.24,"n":543,"o":361.39,"t":"2026-10-20T15:15:00Z","v":4908,"vw":361.395084},{"c":361.28,"h":361.28,"l":359.36,"n":443,"o":360.535,"t":"2026-10-20T15:30:00Z","v":6321,"vw":360.541645},{"c":360.305,"h":361.095,"l":359.76,"n":446,"o":361.095,"t":"2026-10-20T15:45:00Z","v":4625,"vw":360.56652},{"c":360.715,"h":361.16,"l":359.855,"n":431,"o":359.88,"t":"2026-10-20T16:00:00Z","v":5895,"vw":360.566711},{"c":361.005,"h":361.095,"l":360.0775,"n":400,"o":360.82,"t":"2026-10-20T16:15:00Z","v":7887,"vw":360.490621},{"c":361.2,"h":361.43,"l":361.02,"n":330,"o":361.03,"t":"2026-10-20T16:30:00Z","v":4866,"vw":361.258229},{"c":359.425,"h":361.42,"l":359.425,"n":403,"o":360.79,"t":"2026-10-20T16:45:00Z","v":5800,"vw":360.701732},{"c":360.16,"h":360.57,"l":359.54,"n":347,"o":359.54,"t":"2026-10-20T17:00:00Z","v":4988,"vw":359.995065},{"c":360.48,"h":360.48,"l":359.63,"n":385,"o":359.92,"t":"2026-10-20T17:15:00Z","v":8684,"vw":360.120082},{"c":361.475,"h":361.605,"l":360.54,"n":599,"o":360.58,"t":"2026-10-20T17:30:00Z","v":7575,"vw":361.186594},{"c":361.3,"h":361.78,"l":360.95,"n":430,"o":361.475,"t":"2026-10-20T17:45:00Z","v":5055,"vw":361.425783},{"c":361.725,"h":361.92,"l":361.07,"n":664,"o":361.07,"t":"2026-10-20T18:00:00Z","v":9747,"vw":361.625073},{"c":362.07,"h":362.07,"l":361.55,"n":532,"o":361.96,"t":"2026-10-20T18:15:00Z","v":6348,"vw":361.844502},{"c":361.61,"h":362.33,"l":361.61,"n":467,"o":361.99,"t":"2026-10-20T18:30:00Z","v":5174,"vw":361.99364},{"c":362.02,"h":362.38,"l":361.93,"n":685,"o":361.93,"t":"2026-10-20T18:45:00Z","v":8665,"vw":362.122095},{"c":362.68,"h":362.97,"l":361.85,"n":795,"o":362.15,"t":"2026-10-20T19:00:00Z","v":11139,"vw":362.507061},{"c":363.32,"h":363.69,"l":362.4301,"n":962,"o":362.6,"t":"2026-10-20T19:15:00Z","v":13836,"vw":363.028237},{"c":363.43,"h":363.43,"l":362.11,"n":1315,"o":363.3225,"t":"2026-10-20T19:30:00Z","v":23646,"vw":362.836756},{"c":363.86,"h":364.66,"l":362.86,"n":4022,"o":363.15,"t":"2026-10-20T19:45:00Z","v":91300,"vw":363.641933},{"c":363.77,"h":363.77,"l":363.77,"n":63,"o":363.77,"t":"2026-10-20T20:00:00Z","v":96112,"vw":363.77},{"c":363.77,"h":363.77,"l":363.77,"n":2,"o":363.77,"t":"2026-10-20T20:30:00Z","v":124,"vw":363.77},{"c":369,"h":369,"l":369,"n":1,"o":369,"t":"2026-10-20T20:45:00Z","v":44,"vw":369},{"c":365.51,"h":365.51,"l":365.51,"n":1,"o":365.51,"t":"2026-10-20T21:30:00Z","v":55,"vw":365.51},{"c":368.8,"h":368.8,"l":368.8,"n":4,"o":368.8,"t":"2026-10-20T22:30:00Z","v":114,"vw":368.8},{"c":365,"h":365,"l":365,"n":6,"o":365,"t":"2026-10-21T09:15:00Z","v":204,"vw":365},{"c":364.4,"h":364.4,"l":364.4,"n":2,"o":364.4,"t":"2026-10-21T10:00:00Z","v":204,"vw":364.4},{"c":364.35,"h":364.35,"l":364.35,"n":2,"o":364.35,"t":"2026-10-21T10:30:00Z","v":370,"vw":364.35},{"c":366.48,"h":366.48,"l":366.48,"n":1,"o":366.48,"t":"2026-10-21T11:45:00Z","v":77,"vw":366.48},{"c":368.63,"h":368.63,"l":368.63,"n":1,"o":368.63,"t":"2026-10-21T13:15:00Z","v":97,"vw":368.63},{"c":364.83,"h":367.42,"l":362.171,"n":386,"o":366.56,"t":"2026-10-21T13:30:00Z","v":18242,"vw":364.054432},{"c":365.025,"h":365.58,"l":363.52,"n":409,"o":364.615,"t":"2026-10-21T13:45:00Z","v":6448,"vw":364.347196},{"c":363.75,"h":364.88,"l":361.62,"n":491,"o":364.88,"t":"2026-10-21T14:00:00Z","v":10458,"vw":363.451778},{"c":362.82,"h":363.86,"l":362.11,"n":467,"o":363.75,"t":"2026-10-21T14:15:00Z","v":5738,"vw":363.187686},{"c":363.18,"h":363.805,"l":363.05,"n":278,"o":363.05,"t":"2026-10-21T14:30:00Z","v":2823,"vw":363.514702},{"c":363.77,"h":364.815,"l":363.35,"n":373,"o":364.145,"t":"2026-10-21T14:45:00Z","v":5312,"vw":364.107078},{"c":362.895,"h":363.805,"l":362.88,"n":213,"o":363.805,"t":"2026-10-21T15:00:00Z","v":2384,"vw":363.294239},{"c":363.325,"h":363.76,"l":362.74,"n":397,"o":363.18,"t":"2026-10-21T15:15:00Z","v":4776,"vw":363.395252},{"c":364.925,"h":364.94,"l":364.028,"n":347,"o":364.57,"t":"2026-10-21T15:30:00Z","v":4101,"vw":364.722725},{"c":364.98,"h":365.19,"l":364.68,"n":295,"o":364.895,"t":"2026-10-21T15:45:00Z","v":3288,"vw":364.957484},{"c":364.835,"h":365.23,"l":364.29,"n":452,"o":364.98,"t":"2026-10-21T16:00:00Z","v":6089,"vw":364.698521},{"c":365.01,"h":365.02,"l":364.56,"n":248,"o":364.6,"t":"2026-10-21T16:15:00Z","v":2533,"vw":364.802561},{"c":365.51,"h":367.41,"l":364.75,"n":764,"o":365.09,"t":"2026-10-21T16:30:00Z","v":13977,"vw":365.967952},{"c":365.8411,"h":365.8411,"l":365.03,"n":366,"o":365.545,"t":"2026-10-21T16:45:00Z","v":5317,"vw":365.472943},{"c":365.72,"h":366.27,"l":365.54,"n":485,"o":365.83,"t":"2026-10-21T17:00:00Z","v":6391,"vw":365.864961},{"c":365.58,"h":365.8,"l":365.35,"n":278,"o":365.66,"t":"2026-10-21T17:15:00Z","v":2950,"vw":365.599805},{"c":365.08,"h":365.87,"l":365.08,"n":473,"o":365.8,"t":"2026-10-21T17:30:00Z","v":5334,"vw":365.508719},{"c":366.49,"h":366.87,"l":365.73,"n":472,"o":365.73,"t":"2026-10-21T17:45:00Z","v":5970,"vw":366.504691},{"c":365.79,"h":366.49,"l":365.505,"n":498,"o":366.49,"t":"2026-10-21T18:00:00Z","v":10241,"vw":365.924555},{"c":365.11,"h":365.8425,"l":364.95,"n":625,"o":365.8425,"t":"2026-10-21T18:15:00Z","v":9104,"vw":365.294278},{"c":365.615,"h":365.77,"l":364.9517,"n":536,"o":365.025,"t":"2026-10-21T18:30:00Z","v":6301,"vw":365.448164},{"c":363.115,"h":366.0025,"l":363.05,"n":785,"o":365.62,"t":"2026-10-21T18:45:00Z","v":16168,"vw":364.312199},{"c":361.64,"h":362.79,"l":361.11,"n":840,"o":362.79,"t":"2026-10-21T19:00:00Z","v":10168,"vw":362.03127},{"c":363.92,"h":364.11,"l":361.869,"n":1089,"o":361.869,"t":"2026-10-21T19:15:00Z","v":28071,"vw":363.625954},{"c":364.56,"h":364.89,"l":363.945,"n":1035,"o":363.945,"t":"2026-10-21T19:30:00Z","v":16122,"vw":364.386468},{"c":366.33,"h":366.56,"l":364.5,"n":3098,"o":364.575,"t":"2026-10-21T19:45:00Z","v":69497,"vw":365.766434},{"c":366.37,"h":366.37,"l":366.37,"n":69,"o":366.37,"t":"2026-10-21T20:00:00Z","v":119619,"vw":366.37},{"c":366.37,"h":366.37,"l":366.37,"n":1,"o":366.37,"t":"2026-10-21T20:30:00Z","v":502,"vw":366.37},{"c":361.62,"h":361.63,"l":361.62,"n":5,"o":361.63,"t":"2026-10-22T11:15:00Z","v":138,"vw":361.626226},{"c":361.3597,"h":361.3597,"l":361.35,"n":5,"o":361.35,"t":"2026-10-22T11:30:00Z","v":176,"vw":361.35485},{"c":360.19,"h":360.19,"l":360.19,"n":7,"o":360.19,"t":"2026-10-22T13:15:00Z","v":278,"vw":360.19},{"c":362.9,"h":366.32,"l":361.45,"n":268,"o":361.45,"t":"2026-10-22T13:30:00Z","v":8442,"vw":364.136514},{"c":368.23,"h":369.28,"l":363.37,"n":699,"o":363.37,"t":"2026-10-22T13:45:00Z","v":12864,"vw":367.077574},{"c":372.69,"h":372.71,"l":368.44,"n":891,"o":368.44,"t":"2026-10-22T14:00:00Z","v":23485,"vw":369.822601},{"c":372.07,"h":373.73,"l":370.865,"n":977,"o":372.77,"t":"2026-10-22T14:15:00Z","v":17582,"vw":372.277606},{"c":374.7175,"h":374.92,"l":370.49,"n":898,"o":371.19,"t":"2026-10-22T14:30:00Z","v":14917,"vw":372.071481},{"c":377.05,"h":378.33,"l":373.89,"n":973,"o":375.08,"t":"2026-10-22T14:45:00Z","v":15429,"vw":376.124328},{"c":374.66,"h":377.05,"l":374.2,"n":984,"o":377.05,"t":"2026-10-22T15:00:00Z","v":15079,"vw":375.524402},{"c":378.145,"h":378.54,"l":374.74,"n":853,"o":374.74,"t":"2026-10-22T15:15:00Z","v":13331,"vw":377.509807},{"c":377.82,"h":378.82,"l":377.08,"n":1059,"o":378.48,"t":"2026-10-22T15:30:00Z","v":34623,"vw":378.449397},{"c":381.08,"h":381.49,"l":378.18,"n":1094,"o":378.41,"t":"2026-10-22T15:45:00Z","v":23772,"vw":379.966525},{"c":381.67,"h":382.34,"l":380.43,"n":804,"o":381.09,"t":"2026-10-22T16:00:00Z","v":14665,"vw":381.055991},{"c":381.88,"h":382.1851,"l":381.11,"n":698,"o":381.71,"t":"2026-10-22T16:15:00Z","v":14260,"vw":381.672237},{"c":380.18,"h":382.025,"l":379.915,"n":779,"o":381.61,"t":"2026-10-22T16:30:00Z","v":12823,"vw":380.861373},{"c":382.62,"h":382.96,"l":379.04,"n":946,"o":380.46,"t":"2026-10-22T16:45:00Z","v":24305,"vw":381.466419},{"c":380.38,"h":382.99,"l":380.205,"n":756,"o":382.75,"t":"2026-10-22T17:00:00Z","v":15080,"vw":381.65318},{"c":380.62,"h":380.97,"l":379.035,"n":852,"o":380.65,"t":"2026-10-22T17:15:00Z","v":14807,"vw":379.944523},{"c":380.72,"h":381.18,"l":380.04,"n":764,"o":380.8,"t":"2026-10-22T17:30:00Z","v":15655,"vw":380.635791},{"c":381.28,"h":381.48,"l":378.295,"n":904,"o":380.65,"t":"2026-10-22T17:45:00Z","v":19062,"vw":379.763415},{"c":380.51,"h":381.405,"l":379.25,"n":765,"o":381.405,"t":"2026-10-22T18:00:00Z","v":10876,"vw":380.137018},{"c":380.87,"h":381.7,"l":379.96,"n":934,"o":380.23,"t":"2026-10-22T18:15:00Z","v":16610,"vw":380.915991},{"c":379.385,"h":381.31,"l":378.815,"n":1075,"o":380.86,"t":"2026-10-22T18:30:00Z","v":30545,"vw":380.428012},{"c":378.53,"h":380.09,"l":378.53,"n":1127,"o":379.385,"t":"2026-10-22T18:45:00Z","v":18083,"vw":379.320618},{"c":379.71,"h":381.2,"l":378.24,"n":1221,"o":378.64,"t":"2026-10-22T19:00:00Z","v":25555,"vw":380.2841},{"c":380.26,"h":381.17,"l":379.5101,"n":1518,"o":379.77,"t":"2026-10-22T19:15:00Z","v":40361,"vw":380.291444},{"c":380.175,"h":381.695,"l":379.66,"n":2072,"o":380.305,"t":"2026-10-22T19:30:00Z","v":47335,"vw":380.524844},{"c":378.68,"h":381.19,"l":378.67,"n":6414,"o":380.12,"t":"2026-10-22T19:45:00Z","v":173427,"vw":379.796991},{"c":378.34,"h":378.72,"l":378.34,"n":93,"o":378.68,"t":"2026-10-22T20:00:00Z","v":140483,"vw":378.719719},{"c":378.72,"h":378.72,"l":378.72,"n":13,"o":378.72,"t":"2026-10-22T20:30:00Z","v":1511,"vw":378.72}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.1,"premium":1.93984375,"strike":442.34375,"iv":0.40276249999999997,"gamma":0.004135937500000001,"theta":-0.13366093750000002,"vega":0.187228125,"rho":0.02700758629395059,"breakevenPct":17.311891040874517},{"delta":0.15,"premium":3.3271069692058344,"strike":432.3824959481361,"iv":0.41740016207455427,"gamma":0.005214100486223662,"theta":-0.1843231766612642,"vega":0.24723630470016206,"rho":0.040539414481376636,"breakevenPct":15.047951763134229},{"delta":0.2,"premium":4.90359477124183,"strike":424.23202614379085,"iv":0.43188300653594774,"gamma":0.006019117647058824,"theta":-0.22912826797385621,"vega":0.29711601307189545,"rho":0.0540262872217774,"breakevenPct":13.312109451582343},{"delta":0.25,"premium":6.25677570093458,"strike":414.36915887850466,"iv":0.4172542056074766,"gamma":0.007132009345794393,"theta":-0.2525271028037383,"vega":0.3384682242990654,"rho":0.0676066547279188,"breakevenPct":11.065149603780949},{"delta":0.3,"premium":7.842014742014742,"strike":406.15479115479116,"iv":0.40589127764127764,"gamma":0.00796916461916462,"theta":-0.26963464373464374,"vega":0.3687497542997543,"rho":0.08110686066492813,"breakevenPct":9.31474595923264},{"delta":0.35,"premium":9.746191646191644,"strike":400.012285012285,"iv":0.41258660933660934,"gamma":0.008399140049140049,"theta":-0.2944503685503685,"vega":0.3953468058968058,"rho":0.09448910229757836,"breakevenPct":8.195626494105575},{"delta":0.4,"premium":12.090846681922198,"strike":394.29061784897027,"iv":0.4212782608695652,"gamma":0.008514187643020595,"theta":-0.3128271167048055,"vega":0.40978764302059495,"rho":0.10764661003622036,"breakevenPct":7.3039355013974525},{"delta":0.45,"premium":14.79803370786517,"strike":388.59550561797755,"iv":0.43586179775280903,"gamma":0.008473595505617977,"theta":-0.3333556179775281,"vega":0.42120393258426964,"rho":0.12057313520866901,"breakevenPct":6.514981866772995},{"delta":0.5,"premium":18.590168539325845,"strike":382.97752808988764,"iv":0.468108988764045,"gamma":0.007967977528089887,"theta":-0.3603780898876404,"vega":0.4236196629213483,"rho":0.1328080637881128,"breakevenPct":6.032873000954129},{"delta":0.55,"premium":21.91887755102041,"strike":377.00255102040813,"iv":0.4801642857142857,"gamma":0.0077,"theta":-0.36846530612244893,"vega":0.4207635204081633,"rho":0.1453212582908368,"breakevenPct":5.334133019494232},{"delta":0.6,"premium":24.724999999999998,"strike":370.625,"iv":0.46945,"gamma":0.0077,"theta":-0.3552,"vega":0.4119625,"rho":0.1581482420261959,"breakevenPct":4.391106886354027},{"delta":0.65,"premium":28.854441453566622,"strike":363.9300134589502,"iv":0.4752590847913863,"gamma":0.0072751009421265144,"theta":-0.34564481830417226,"vega":0.39349703903095556,"rho":0.17008794363888963,"breakevenPct":3.713681588645123},{"delta":0.7,"premium":34.154095563139926,"strike":356.4505119453925,"iv":0.49254914675767913,"gamma":0.006609556313993175,"theta":-0.3384897610921502,"vega":0.36992525597269627,"rho":0.18116903352328553,"breakevenPct":3.1380987295448914},{"delta":0.75,"premium":41.03536585365853,"strike":347.7110694183865,"iv":0.5204320825515948,"gamma":0.0056939962476547845,"theta":-0.3295234521575985,"vega":0.3383924953095685,"rho":0.19107000986030187,"breakevenPct":2.647453335457595},{"delta":0.8,"premium":48.55831578947369,"strike":338.12631578947367,"iv":0.5380233684210526,"gamma":0.004850105263157894,"theta":-0.3037858947368421,"vega":0.2981747368421052,"rho":0.2004622483774357,"breakevenPct":2.103039601538697},{"delta":0.85,"premium":57.32635294117647,"strike":327.3176470588235,"iv":0.5491729411764706,"gamma":0.003985411764705882,"theta":-0.2632708235294118,"vega":0.24805647058823532,"rho":0.2088506663917224,"breakevenPct":1.564216307562311},{"delta":0.9,"premium":74.52037037037037,"strike":308.51851851851853,"iv":0.6172148148148148,"gamma":0.0026259259259259265,"theta":-0.22762962962962963,"vega":0.1871666666666667,"rho":0.2106931140693639,"breakevenPct":1.1403910247382865}],"put":[{"delta":0.1,"premium":2.91844262295082,"strike":315.9344262295082,"iv":0.5403291803278689,"gamma":0.0030154098360655737,"theta":-0.16927704918032788,"vega":0.18666196721311476,"rho":-0.03337116389531476,"breakevenPct":17.348969263160814},{"delta":0.15,"premium":4.257932692307692,"strike":333.36538461538464,"iv":0.4761,"gamma":0.004536538461538462,"theta":-0.19666346153846154,"vega":0.24694615384615384,"rho":-0.05001126215964496,"breakevenPct":13.100060223099678},{"delta":0.2,"premium":6.269157392686806,"strike":341.3672496025437,"iv":0.49013243243243243,"gamma":0.005323052464228935,"theta":-0.24306041335453102,"vega":0.29801399046104926,"rho":-0.06693696019871667,"breakevenPct":11.518247726590381},{"delta":0.25,"premium":8.415421303656597,"strike":349.3163751987281,"iv":0.49148378378378377,"gamma":0.006038473767885533,"theta":-0.27596979332273447,"vega":0.3387930047694753,"rho":-0.08394596779780018,"breakevenPct":9.986017666066884},{"delta":0.3,"premium":10.716985294117647,"strike":356.72058823529414,"iv":0.48783647058823526,"gamma":0.006637647058823529,"theta":-0.2973488235294118,"vega":0.36958558823529414,"rho":-0.10103376008887509,"breakevenPct":8.638676874425318},{"delta":0.35,"premium":12.804866008462623,"strike":363.90691114245413,"iv":0.4726774330042313,"gamma":0.007329760225669958,"theta":-0.3047981664315938,"vega":0.3936830747531735,"rho":-0.11798540155609842,"breakevenPct":7.292446891109127},{"delta":0.4,"premium":14.78061224489796,"strike":370.81632653061223,"iv":0.4503979591836735,"gamma":0.008048979591836735,"theta":-0.30181020408163267,"vega":0.41169183673469384,"rho":-0.13486090318836053,"breakevenPct":5.989724787253308},{"delta":0.45,"premium":17.21158463385354,"strike":376.8187274909964,"iv":0.43935354141656663,"gamma":0.008409123649459784,"theta":-0.29820876350540215,"vega":0.4204553421368547,"rho":-0.1519869446105488,"breakevenPct":5.046698654113109},{"delta":0.5,"premium":19.936562860438293,"strike":382.71049596309115,"iv":0.43119607843137253,"gamma":0.008627104959630911,"theta":-0.2926137254901961,"vega":0.4238531718569781,"rho":-0.1692916308042317,"breakevenPct":4.210516185400086},{"delta":0.55,"premium":22.99307958477509,"strike":388.47750865051904,"iv":0.4262941176470588,"gamma":0.00868477508650519,"theta":-0.2847705882352941,"vega":0.42120034602076123,"rho":-0.18679776748491922,"breakevenPct":3.4948169978496226},{"delta":0.6,"premium":25.99047619047619,"strike":393.98268398268397,"iv":0.41516277056277057,"gamma":0.00866017316017316,"theta":-0.266291341991342,"vega":0.4095874458874459,"rho":-0.20423098954986715,"breakevenPct":2.8326447527968543},{"delta":0.65,"premium":28.96666666666667,"strike":399.3939393939394,"iv":0.40179696969696965,"gamma":0.008606060606060607,"theta":-0.24399696969696966,"vega":0.39476060606060603,"rho":-0.2216380574591694,"breakevenPct":2.189672389292171},{"delta":0.7,"premium":33.0268115942029,"strike":405.3623188405797,"iv":0.3948304347826087,"gamma":0.008171014492753623,"theta":-0.2190855072463768,"vega":0.3685942028985507,"rho":-0.23976305426044836,"breakevenPct":1.685808183783064},{"delta":0.75,"premium":37.94756097560977,"strike":412.02090592334497,"iv":0.39268675958188154,"gamma":0.007557491289198605,"theta":-0.19430418118466897,"vega":0.3383463414634146,"rho":-0.2585056994932353,"breakevenPct":1.2269368008726314},{"delta":0.8,"premium":45.09693042291953,"strike":420.5729877216917,"iv":0.40124979536152794,"gamma":0.0065255115961800805,"theta":-0.16912660300136417,"vega":0.2982682128240108,"rho":-0.2788637925588299,"breakevenPct":0.8565543676668339},{"delta":0.85,"premium":50.41753069577081,"strike":427.3942701227831,"iv":0.3816045020463847,"gamma":0.0056387448840382,"theta":-0.12301473396998636,"vega":0.2466993178717599,"rho":-0.29781047039537023,"breakevenPct":0.4603032776161108},{"delta":0.9,"premium":62.03139534883718,"strike":440.2325581395349,"iv":0.39106511627906965,"gamma":0.004186046511627908,"theta":-0.08297209302325581,"vega":0.18732093023255816,"rho":-0.32157368384443136,"breakevenPct":0.13699757322094533}]},"raw":{"call":[{"delta":0.1,"premium":1.93984375,"strike":442.34375,"iv":0.40276249999999997,"gamma":0.004135937500000001,"theta":-0.13366093750000002,"vega":0.187228125,"rho":0.02700758629395059,"breakevenPct":17.311891040874517},{"delta":0.15,"premium":3.3271069692058344,"strike":432.3824959481361,"iv":0.41740016207455427,"gamma":0.005214100486223662,"theta":-0.1843231766612642,"vega":0.24723630470016206,"rho":0.040539414481376636,"breakevenPct":15.047951763134229},{"delta":0.2,"premium":4.90359477124183,"strike":424.23202614379085,"iv":0.43188300653594774,"gamma":0.006019117647058824,"theta":-0.22912826797385621,"vega":0.29711601307189545,"rho":0.0540262872217774,"breakevenPct":13.312109451582343},{"delta":0.25,"premium":6.25677570093458,"strike":414.36915887850466,"iv":0.4172542056074766,"gamma":0.007132009345794393,"theta":-0.2525271028037383,"vega":0.3384682242990654,"rho":0.0676066547279188,"breakevenPct":11.065149603780949},{"delta":0.3,"premium":7.842014742014742,"strike":406.15479115479116,"iv":0.40589127764127764,"gamma":0.00796916461916462,"theta":-0.26963464373464374,"vega":0.3687497542997543,"rho":0.08110686066492813,"breakevenPct":9.31474595923264},{"delta":0.35,"premium":9.746191646191644,"strike":400.012285012285,"iv":0.41258660933660934,"gamma":0.008399140049140049,"theta":-0.2944503685503685,"vega":0.3953468058968058,"rho":0.09448910229757836,"breakevenPct":8.195626494105575},{"delta":0.4,"premium":12.090846681922198,"strike":394.29061784897027,"iv":0.4212782608695652,"gamma":0.008514187643020595,"theta":-0.3128271167048055,"vega":0.40978764302059495,"rho":0.10764661003622036,"breakevenPct":7.3039355013974525},{"delta":0.45,"premium":14.79803370786517,"strike":388.59550561797755,"iv":0.43586179775280903,"gamma":0.008473595505617977,"theta":-0.3333556179775281,"vega":0.42120393258426964,"rho":0.12057313520866901,"breakevenPct":6.514981866772995},{"delta":0.5,"premium":18.590168539325845,"strike":382.97752808988764,"iv":0.468108988764045,"gamma":0.007967977528089887,"theta":-0.3603780898876404,"vega":0.4236196629213483,"rho":0.1328080637881128,"breakevenPct":6.032873000954129},{"delta":0.55,"premium":21.91887755102041,"strike":377.00255102040813,"iv":0.4801642857142857,"gamma":0.0077,"theta":-0.36846530612244893,"vega":0.4207635204081633,"rho":0.1453212582908368,"breakevenPct":5.334133019494232},{"delta":0.6,"premium":24.724999999999998,"strike":370.625,"iv":0.46945,"gamma":0.0077,"theta":-0.3552,"vega":0.4119625,"rho":0.1581482420261959,"breakevenPct":4.391106886354027},{"delta":0.65,"premium":28.854441453566622,"strike":363.9300134589502,"iv":0.4752590847913863,"gamma":0.0072751009421265144,"theta":-0.34564481830417226,"vega":0.39349703903095556,"rho":0.17008794363888963,"breakevenPct":3.713681588645123},{"delta":0.7,"premium":34.154095563139926,"strike":356.4505119453925,"iv":0.49254914675767913,"gamma":0.006609556313993175,"theta":-0.3384897610921502,"vega":0.36992525597269627,"rho":0.18116903352328553,"breakevenPct":3.1380987295448914},{"delta":0.75,"premium":41.03536585365853,"strike":347.7110694183865,"iv":0.5204320825515948,"gamma":0.0056939962476547845,"theta":-0.3295234521575985,"vega":0.3383924953095685,"rho":0.19107000986030187,"breakevenPct":2.647453335457595},{"delta":0.8,"premium":48.55831578947369,"strike":338.12631578947367,"iv":0.5380233684210526,"gamma":0.004850105263157894,"theta":-0.3037858947368421,"vega":0.2981747368421052,"rho":0.2004622483774357,"breakevenPct":2.103039601538697},{"delta":0.85,"premium":57.32635294117647,"strike":327.3176470588235,"iv":0.5491729411764706,"gamma":0.003985411764705882,"theta":-0.2632708235294118,"vega":0.24805647058823532,"rho":0.2088506663917224,"breakevenPct":1.564216307562311},{"delta":0.9,"premium":74.52037037037037,"strike":308.51851851851853,"iv":0.6172148148148148,"gamma":0.0026259259259259265,"theta":-0.22762962962962963,"vega":0.1871666666666667,"rho":0.2106931140693639,"breakevenPct":1.1403910247382865}],"put":[{"delta":0.1,"premium":2.91844262295082,"strike":315.9344262295082,"iv":0.5403291803278689,"gamma":0.0030154098360655737,"theta":-0.16927704918032788,"vega":0.18666196721311476,"rho":-0.03337116389531476,"breakevenPct":17.348969263160814},{"delta":0.15,"premium":4.257932692307692,"strike":333.36538461538464,"iv":0.4761,"gamma":0.004536538461538462,"theta":-0.19666346153846154,"vega":0.24694615384615384,"rho":-0.05001126215964496,"breakevenPct":13.100060223099678},{"delta":0.2,"premium":6.269157392686806,"strike":341.3672496025437,"iv":0.49013243243243243,"gamma":0.005323052464228935,"theta":-0.24306041335453102,"vega":0.29801399046104926,"rho":-0.06693696019871667,"breakevenPct":11.518247726590381},{"delta":0.25,"premium":8.415421303656597,"strike":349.3163751987281,"iv":0.49148378378378377,"gamma":0.006038473767885533,"theta":-0.27596979332273447,"vega":0.3387930047694753,"rho":-0.08394596779780018,"breakevenPct":9.986017666066884},{"delta":0.3,"premium":10.716985294117647,"strike":356.72058823529414,"iv":0.48783647058823526,"gamma":0.006637647058823529,"theta":-0.2973488235294118,"vega":0.36958558823529414,"rho":-0.10103376008887509,"breakevenPct":8.638676874425318},{"delta":0.35,"premium":12.804866008462623,"strike":363.90691114245413,"iv":0.4726774330042313,"gamma":0.007329760225669958,"theta":-0.3047981664315938,"vega":0.3936830747531735,"rho":-0.11798540155609842,"breakevenPct":7.292446891109127},{"delta":0.4,"premium":14.78061224489796,"strike":370.81632653061223,"iv":0.4503979591836735,"gamma":0.008048979591836735,"theta":-0.30181020408163267,"vega":0.41169183673469384,"rho":-0.13486090318836053,"breakevenPct":5.989724787253308},{"delta":0.45,"premium":17.21158463385354,"strike":376.8187274909964,"iv":0.43935354141656663,"gamma":0.008409123649459784,"theta":-0.29820876350540215,"vega":0.4204553421368547,"rho":-0.1519869446105488,"breakevenPct":5.046698654113109},{"delta":0.5,"premium":19.936562860438293,"strike":382.71049596309115,"iv":0.43119607843137253,"gamma":0.008627104959630911,"theta":-0.2926137254901961,"vega":0.4238531718569781,"rho":-0.1692916308042317,"breakevenPct":4.210516185400086},{"delta":0.55,"premium":22.99307958477509,"strike":388.47750865051904,"iv":0.4262941176470588,"gamma":0.00868477508650519,"theta":-0.2847705882352941,"vega":0.42120034602076123,"rho":-0.18679776748491922,"breakevenPct":3.4948169978496226},{"delta":0.6,"premium":25.99047619047619,"strike":393.98268398268397,"iv":0.41516277056277057,"gamma":0.00866017316017316,"theta":-0.266291341991342,"vega":0.4095874458874459,"rho":-0.20423098954986715,"breakevenPct":2.8326447527968543},{"delta":0.65,"premium":28.96666666666667,"strike":399.3939393939394,"iv":0.40179696969696965,"gamma":0.008606060606060607,"theta":-0.24399696969696966,"vega":0.39476060606060603,"rho":-0.2216380574591694,"breakevenPct":2.189672389292171},{"delta":0.7,"premium":33.0268115942029,"strike":405.3623188405797,"iv":0.3948304347826087,"gamma":0.008171014492753623,"theta":-0.2190855072463768,"vega":0.3685942028985507,"rho":-0.23976305426044836,"breakevenPct":1.685808183783064},{"delta":0.75,"premium":37.94756097560977,"strike":412.02090592334497,"iv":0.39268675958188154,"gamma":0.007557491289198605,"theta":-0.19430418118466897,"vega":0.3383463414634146,"rho":-0.2585056994932353,"breakevenPct":1.2269368008726314},{"delta":0.8,"premium":45.09693042291953,"strike":420.5729877216917,"iv":0.40124979536152794,"gamma":0.0065255115961800805,"theta":-0.16912660300136417,"vega":0.2982682128240108,"rho":-0.2788637925588299,"breakevenPct":0.8565543676668339},{"delta":0.85,"premium":50.41753069577081,"strike":427.3942701227831,"iv":0.3816045020463847,"gamma":0.0056387448840382,"theta":-0.12301473396998636,"vega":0.2466993178717599,"rho":-0.29781047039537023,"breakevenPct":0.4603032776161108},{"delta":0.9,"premium":62.03139534883718,"strike":440.2325581395349,"iv":0.39106511627906965,"gamma":0.004186046511627908,"theta":-0.08297209302325581,"vega":0.18732093023255816,"rho":-0.32157368384443136,"breakevenPct":0.13699757322094533}]}},"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"}}