{"symbol":"MOG.A","url":"https://intraalpha.com/companies/MOG.A","capturedAt":"2026-10-23T00:21:48.333Z","state":"partial","quote":{"symbol":"MOG.A","last_price":341.71,"prev_close":367.29,"regular_close":341.71,"change":-25.58,"change_pct":-6.9645,"regular_change":-25.58,"regular_change_pct":-6.9645,"extended_change":0,"extended_change_pct":0,"bid":330,"ask":371.66,"bid_size":40,"ask_size":40,"volume":455782,"vwap":337.885918,"open":363.79,"high":363.79,"low":331.36,"close":341.71,"trade_count":19372,"last_trade_at":"2026-10-22T23:00:00.002062707Z","last_quote_at":"2026-10-23T00:00:00.280441991Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T20:21:45.914787763-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"closed","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundamentalsSource":{"provider":"Alpha Vantage"},"optionObservedAt":"2026-10-22T19:59:15.461Z","bars":[{"c":368.06,"h":370,"l":368.06,"n":6,"o":370,"t":"2026-10-16T09:25:00Z","v":155,"vw":369.118182},{"c":368.11,"h":368.11,"l":368.11,"n":1,"o":368.11,"t":"2026-10-16T09:30:00Z","v":55,"vw":368.11},{"c":369.71,"h":369.71,"l":369.71,"n":2,"o":369.71,"t":"2026-10-16T09:35:00Z","v":61,"vw":369.71},{"c":368.13,"h":368.13,"l":368.13,"n":1,"o":368.13,"t":"2026-10-16T09:55:00Z","v":50,"vw":368.13},{"c":370.01,"h":370.01,"l":370.01,"n":2,"o":370.01,"t":"2026-10-16T10:55:00Z","v":49,"vw":370.01},{"c":365.32,"h":369.1,"l":365.31,"n":14,"o":369.1,"t":"2026-10-16T11:00:00Z","v":1164,"vw":365.497548},{"c":369.89,"h":369.89,"l":369.89,"n":5,"o":369.89,"t":"2026-10-16T11:20:00Z","v":136,"vw":369.89},{"c":365.38,"h":365.41,"l":365.38,"n":5,"o":365.41,"t":"2026-10-16T11:35:00Z","v":205,"vw":365.395},{"c":365.35,"h":365.38,"l":365.27,"n":35,"o":365.31,"t":"2026-10-16T11:40:00Z","v":2121,"vw":365.325476},{"c":370.91,"h":370.97,"l":367.99,"n":24,"o":367.99,"t":"2026-10-16T11:50:00Z","v":847,"vw":369.262699},{"c":370.97,"h":370.97,"l":370.91,"n":2,"o":370.91,"t":"2026-10-16T11:55:00Z","v":100,"vw":370.94},{"c":371.91,"h":371.91,"l":371.91,"n":5,"o":371.91,"t":"2026-10-16T12:00:00Z","v":148,"vw":371.91},{"c":373.9,"h":373.9,"l":368.21,"n":138,"o":369.11,"t":"2026-10-16T13:30:00Z","v":6778,"vw":369.520358},{"c":371.54,"h":372.01,"l":371.54,"n":25,"o":371.555,"t":"2026-10-16T13:35:00Z","v":406,"vw":371.690229},{"c":376.36,"h":376.36,"l":372.31,"n":69,"o":374.78,"t":"2026-10-16T13:40:00Z","v":1708,"vw":373.038735},{"c":377.8875,"h":378.495,"l":374.085,"n":284,"o":376.01,"t":"2026-10-16T13:45:00Z","v":4001,"vw":376.530934},{"c":377.905,"h":378.14,"l":376.75,"n":147,"o":377.39,"t":"2026-10-16T13:50:00Z","v":1898,"vw":377.448122},{"c":376.37,"h":377.75,"l":376.265,"n":120,"o":377.12,"t":"2026-10-16T13:55:00Z","v":3144,"vw":376.539441},{"c":373.335,"h":375.5,"l":373.335,"n":48,"o":375.5,"t":"2026-10-16T14:00:00Z","v":1591,"vw":374.783676},{"c":374.185,"h":375.6625,"l":372.8502,"n":110,"o":374.485,"t":"2026-10-16T14:05:00Z","v":3394,"vw":374.604669},{"c":375.06,"h":375.06,"l":373.99,"n":57,"o":374.645,"t":"2026-10-16T14:10:00Z","v":999,"vw":374.508726},{"c":375.97,"h":375.97,"l":374.43,"n":85,"o":374.655,"t":"2026-10-16T14:15:00Z","v":1508,"vw":375.411134},{"c":383.385,"h":383.385,"l":376.88,"n":294,"o":376.88,"t":"2026-10-16T14:20:00Z","v":7340,"vw":379.542693},{"c":382.25,"h":383.14,"l":382.21,"n":120,"o":383.14,"t":"2026-10-16T14:25:00Z","v":1141,"vw":382.477726},{"c":381.815,"h":382.075,"l":380.6402,"n":71,"o":382.075,"t":"2026-10-16T14:30:00Z","v":1144,"vw":381.033867},{"c":381.8,"h":381.8,"l":380.45,"n":236,"o":380.9345,"t":"2026-10-16T14:35:00Z","v":3174,"vw":381.002686},{"c":380.72,"h":381.065,"l":379.12,"n":47,"o":379.12,"t":"2026-10-16T14:40:00Z","v":622,"vw":380.35955},{"c":384.41,"h":384.91,"l":381.43,"n":260,"o":382.1705,"t":"2026-10-16T14:45:00Z","v":5370,"vw":382.497683},{"c":384.515,"h":385.41,"l":384.21,"n":60,"o":384.76,"t":"2026-10-16T14:50:00Z","v":979,"vw":384.734196},{"c":383.25,"h":384.2,"l":382.5514,"n":272,"o":384.2,"t":"2026-10-16T14:55:00Z","v":4806,"vw":383.148658},{"c":384.2,"h":384.24,"l":383.01,"n":160,"o":383.28,"t":"2026-10-16T15:00:00Z","v":3261,"vw":383.871161},{"c":382.36,"h":383.51,"l":382.22,"n":277,"o":383.51,"t":"2026-10-16T15:05:00Z","v":4510,"vw":382.743644},{"c":381.35,"h":381.68,"l":380.775,"n":196,"o":381.04,"t":"2026-10-16T15:10:00Z","v":2212,"vw":381.284508},{"c":381.33,"h":381.82,"l":380.7901,"n":91,"o":381.44,"t":"2026-10-16T15:15:00Z","v":1418,"vw":381.315467},{"c":378.99,"h":381.63,"l":378.99,"n":188,"o":381.44,"t":"2026-10-16T15:20:00Z","v":1927,"vw":380.656499},{"c":379.62,"h":380.23,"l":379.51,"n":63,"o":379.51,"t":"2026-10-16T15:25:00Z","v":1006,"vw":379.621448},{"c":377.7,"h":379.635,"l":377.475,"n":191,"o":379.63,"t":"2026-10-16T15:30:00Z","v":2878,"vw":377.928557},{"c":377.79,"h":378.21,"l":376.7,"n":117,"o":377.71,"t":"2026-10-16T15:35:00Z","v":2041,"vw":377.352117},{"c":377.61,"h":378.335,"l":377.05,"n":147,"o":378.08,"t":"2026-10-16T15:40:00Z","v":3156,"vw":377.506821},{"c":377.14,"h":377.73,"l":377.075,"n":128,"o":377.62,"t":"2026-10-16T15:45:00Z","v":2124,"vw":377.378814},{"c":376.86,"h":377.3025,"l":376.86,"n":75,"o":377.15,"t":"2026-10-16T15:50:00Z","v":1283,"vw":377.13139},{"c":375.225,"h":376.03,"l":374.59,"n":105,"o":376.03,"t":"2026-10-16T15:55:00Z","v":1226,"vw":375.191177},{"c":377.15,"h":377.19,"l":374.5,"n":167,"o":374.5,"t":"2026-10-16T16:00:00Z","v":3669,"vw":376.121327},{"c":376.21,"h":377.37,"l":375.79,"n":124,"o":377.37,"t":"2026-10-16T16:05:00Z","v":2145,"vw":376.458281},{"c":375.15,"h":375.93,"l":375.15,"n":95,"o":375.93,"t":"2026-10-16T16:10:00Z","v":1479,"vw":375.6671},{"c":375.03,"h":375.7,"l":375.03,"n":63,"o":375.655,"t":"2026-10-16T16:15:00Z","v":898,"vw":375.348448},{"c":376.53,"h":377.53,"l":375.47,"n":207,"o":375.48,"t":"2026-10-16T16:20:00Z","v":5461,"vw":376.373086},{"c":376.03,"h":376.615,"l":376.03,"n":66,"o":376.615,"t":"2026-10-16T16:25:00Z","v":820,"vw":376.320356},{"c":375.82,"h":375.82,"l":375.05,"n":41,"o":375.2,"t":"2026-10-16T16:30:00Z","v":518,"vw":375.329341},{"c":375.03,"h":375.1,"l":375.03,"n":43,"o":375.03,"t":"2026-10-16T16:35:00Z","v":591,"vw":375.065592},{"c":374.75,"h":375.8075,"l":374.34,"n":108,"o":375.13,"t":"2026-10-16T16:40:00Z","v":1582,"vw":374.953186},{"c":374.42,"h":375.185,"l":374.05,"n":165,"o":374.5975,"t":"2026-10-16T16:45:00Z","v":2726,"vw":374.810067},{"c":374.845,"h":374.955,"l":374.29,"n":96,"o":374.29,"t":"2026-10-16T16:50:00Z","v":1117,"vw":374.688925},{"c":373.61,"h":374.7,"l":373.61,"n":72,"o":374.54,"t":"2026-10-16T16:55:00Z","v":2910,"vw":374.203507},{"c":373.565,"h":374.65,"l":372.52,"n":94,"o":373.95,"t":"2026-10-16T17:00:00Z","v":1201,"vw":373.423359},{"c":373.605,"h":373.605,"l":372.47,"n":58,"o":372.47,"t":"2026-10-16T17:05:00Z","v":759,"vw":372.855162},{"c":372.47,"h":373.675,"l":372.34,"n":132,"o":372.85,"t":"2026-10-16T17:10:00Z","v":1676,"vw":372.887934},{"c":374.145,"h":374.44,"l":372.745,"n":278,"o":372.9,"t":"2026-10-16T17:15:00Z","v":5852,"vw":373.528179},{"c":373.475,"h":374.2,"l":373.38,"n":92,"o":373.75,"t":"2026-10-16T17:20:00Z","v":1520,"vw":373.655831},{"c":373.98,"h":374.11,"l":373.485,"n":147,"o":373.79,"t":"2026-10-16T17:25:00Z","v":2236,"vw":373.856536},{"c":374.33,"h":375.18,"l":374.21,"n":102,"o":374.21,"t":"2026-10-16T17:30:00Z","v":1854,"vw":374.583683},{"c":374.41,"h":375.21,"l":373.68,"n":77,"o":374.44,"t":"2026-10-16T17:35:00Z","v":1218,"vw":374.358537},{"c":375.11,"h":376.18,"l":373.55,"n":159,"o":374.455,"t":"2026-10-16T17:40:00Z","v":2465,"vw":375.428115},{"c":372.8525,"h":375.375,"l":372.8525,"n":216,"o":375.375,"t":"2026-10-16T17:45:00Z","v":4565,"vw":373.909709},{"c":373.115,"h":373.78,"l":372.83,"n":115,"o":372.83,"t":"2026-10-16T17:50:00Z","v":1255,"vw":373.180766},{"c":372.45,"h":373.73,"l":372.16,"n":122,"o":373.73,"t":"2026-10-16T17:55:00Z","v":1184,"vw":372.712736},{"c":371.95,"h":373.5399,"l":371.59,"n":102,"o":372.1,"t":"2026-10-16T18:00:00Z","v":1029,"vw":372.265264},{"c":371.77,"h":372.455,"l":371.32,"n":90,"o":371.32,"t":"2026-10-16T18:05:00Z","v":1051,"vw":371.847083},{"c":373.15,"h":373.15,"l":372.24,"n":134,"o":372.245,"t":"2026-10-16T18:10:00Z","v":1446,"vw":372.670103},{"c":372.355,"h":373.135,"l":372.355,"n":107,"o":373.135,"t":"2026-10-16T18:15:00Z","v":1509,"vw":372.557937},{"c":373.235,"h":373.235,"l":371.92,"n":121,"o":371.92,"t":"2026-10-16T18:20:00Z","v":2014,"vw":372.463445},{"c":373.54,"h":373.54,"l":372.44,"n":142,"o":373.375,"t":"2026-10-16T18:25:00Z","v":1706,"vw":372.968532},{"c":373.55,"h":373.6,"l":372.91,"n":83,"o":373.28,"t":"2026-10-16T18:30:00Z","v":1594,"vw":373.305226},{"c":373.97,"h":373.97,"l":373.06,"n":39,"o":373.06,"t":"2026-10-16T18:35:00Z","v":338,"vw":373.370769},{"c":373.26,"h":373.97,"l":373.18,"n":64,"o":373.3,"t":"2026-10-16T18:40:00Z","v":680,"vw":373.407895},{"c":373.17,"h":374.42,"l":373.17,"n":163,"o":373.63,"t":"2026-10-16T18:45:00Z","v":5055,"vw":373.407185},{"c":372.79,"h":373.37,"l":372.79,"n":79,"o":373.37,"t":"2026-10-16T18:50:00Z","v":932,"vw":373.172178},{"c":372.42,"h":372.42,"l":372.09,"n":43,"o":372.09,"t":"2026-10-16T18:55:00Z","v":579,"vw":372.33283},{"c":371.98,"h":372.76,"l":371.89,"n":181,"o":372.54,"t":"2026-10-16T19:00:00Z","v":2685,"vw":372.525704},{"c":372.16,"h":372.16,"l":371.21,"n":195,"o":371.57,"t":"2026-10-16T19:05:00Z","v":4272,"vw":371.647116},{"c":372,"h":372.59,"l":372,"n":132,"o":372.56,"t":"2026-10-16T19:10:00Z","v":1723,"vw":372.479619},{"c":371.37,"h":372.4,"l":370.76,"n":194,"o":372.4,"t":"2026-10-16T19:15:00Z","v":3382,"vw":371.735675},{"c":371.81,"h":372.33,"l":371.42,"n":210,"o":372.11,"t":"2026-10-16T19:20:00Z","v":4434,"vw":371.819033},{"c":372.06,"h":372.06,"l":371.19,"n":247,"o":371.795,"t":"2026-10-16T19:25:00Z","v":2576,"vw":371.454438},{"c":370.015,"h":372.15,"l":370.015,"n":263,"o":372.14,"t":"2026-10-16T19:30:00Z","v":5719,"vw":370.924394},{"c":369.015,"h":370.685,"l":368.93,"n":282,"o":370.34,"t":"2026-10-16T19:35:00Z","v":3937,"vw":369.675793},{"c":368.7,"h":369.36,"l":368.48,"n":363,"o":368.97,"t":"2026-10-16T19:40:00Z","v":9110,"vw":368.791834},{"c":367.535,"h":368.965,"l":367.34,"n":281,"o":368.74,"t":"2026-10-16T19:45:00Z","v":5435,"vw":368.468043},{"c":369.67,"h":369.84,"l":367.805,"n":530,"o":367.81,"t":"2026-10-16T19:50:00Z","v":8862,"vw":368.715996},{"c":368.55,"h":369.5275,"l":367.25,"n":1683,"o":369.5275,"t":"2026-10-16T19:55:00Z","v":44426,"vw":368.344259},{"c":368.6,"h":368.6,"l":368.6,"n":42,"o":368.6,"t":"2026-10-16T20:00:00Z","v":89524,"vw":368.6},{"c":371.3,"h":371.3,"l":369.16,"n":125,"o":369.62,"t":"2026-10-19T13:30:00Z","v":1886,"vw":369.703482},{"c":368.6,"h":368.66,"l":368.6,"n":59,"o":368.66,"t":"2026-10-19T13:40:00Z","v":330,"vw":368.631579},{"c":367.545,"h":367.74,"l":366.2,"n":77,"o":367.28,"t":"2026-10-19T13:45:00Z","v":3317,"vw":367.193678},{"c":368.3596,"h":368.91,"l":367.82,"n":75,"o":368.91,"t":"2026-10-19T14:00:00Z","v":801,"vw":368.297567},{"c":369.1033,"h":369.1033,"l":367.92,"n":40,"o":368.36,"t":"2026-10-19T14:05:00Z","v":388,"vw":368.54659},{"c":369.61,"h":369.99,"l":367.905,"n":160,"o":367.905,"t":"2026-10-19T14:15:00Z","v":3437,"vw":369.063049},{"c":369.96,"h":369.96,"l":369.48,"n":32,"o":369.48,"t":"2026-10-19T14:20:00Z","v":607,"vw":369.64609},{"c":370,"h":370,"l":369.97,"n":29,"o":369.97,"t":"2026-10-19T14:25:00Z","v":269,"vw":369.991429},{"c":369.08,"h":369.97,"l":369.08,"n":32,"o":369.97,"t":"2026-10-19T14:30:00Z","v":259,"vw":369.389565},{"c":369.03,"h":369.165,"l":369.03,"n":34,"o":369.165,"t":"2026-10-19T14:35:00Z","v":314,"vw":369.129844},{"c":371.155,"h":371.23,"l":369.125,"n":210,"o":370.62,"t":"2026-10-19T14:45:00Z","v":3741,"vw":370.269558},{"c":370.28,"h":370.415,"l":370.265,"n":23,"o":370.415,"t":"2026-10-19T14:50:00Z","v":229,"vw":370.32},{"c":371.775,"h":371.775,"l":370.48,"n":79,"o":370.48,"t":"2026-10-19T14:55:00Z","v":1057,"vw":371.464393},{"c":372.26,"h":372.26,"l":371.91,"n":105,"o":372.255,"t":"2026-10-19T15:00:00Z","v":664,"vw":372.194578},{"c":372.64,"h":373.05,"l":372.16,"n":73,"o":372.38,"t":"2026-10-19T15:05:00Z","v":883,"vw":372.353846},{"c":372.565,"h":372.565,"l":372.565,"n":12,"o":372.565,"t":"2026-10-19T15:15:00Z","v":267,"vw":372.565},{"c":373.49,"h":373.7,"l":373.2,"n":119,"o":373.67,"t":"2026-10-19T15:20:00Z","v":2541,"vw":373.630522},{"c":373.21,"h":373.21,"l":372.84,"n":47,"o":373.17,"t":"2026-10-19T15:25:00Z","v":1005,"vw":373.143463},{"c":373.44,"h":373.44,"l":372.7364,"n":40,"o":372.7364,"t":"2026-10-19T15:30:00Z","v":213,"vw":373.045675},{"c":373.0797,"h":373.41,"l":373.0797,"n":27,"o":373.33,"t":"2026-10-19T15:40:00Z","v":385,"vw":373.252874},{"c":373.06,"h":373.47,"l":373.055,"n":99,"o":373.0704,"t":"2026-10-19T15:45:00Z","v":1444,"vw":373.228349},{"c":373.82,"h":373.82,"l":373.815,"n":26,"o":373.815,"t":"2026-10-19T15:50:00Z","v":217,"vw":373.81625},{"c":373.852,"h":373.852,"l":373.09,"n":59,"o":373.38,"t":"2026-10-19T15:55:00Z","v":829,"vw":373.391344},{"c":371.42,"h":373.685,"l":370.78,"n":239,"o":373.685,"t":"2026-10-19T16:00:00Z","v":5027,"vw":372.003308},{"c":371.46,"h":371.82,"l":370.62,"n":95,"o":371.43,"t":"2026-10-19T16:05:00Z","v":1262,"vw":371.286468},{"c":371.66,"h":371.81,"l":371.615,"n":40,"o":371.71,"t":"2026-10-19T16:10:00Z","v":535,"vw":371.700311},{"c":371.56,"h":371.7,"l":371.56,"n":79,"o":371.7,"t":"2026-10-19T16:15:00Z","v":701,"vw":371.669472},{"c":371.425,"h":371.425,"l":371.425,"n":10,"o":371.425,"t":"2026-10-19T16:20:00Z","v":294,"vw":371.425},{"c":371.5,"h":371.74,"l":371.455,"n":47,"o":371.455,"t":"2026-10-19T16:25:00Z","v":395,"vw":371.580625},{"c":369.735,"h":371.13,"l":369.49,"n":303,"o":371.08,"t":"2026-10-19T16:30:00Z","v":5776,"vw":369.99709},{"c":370.515,"h":370.515,"l":370.515,"n":17,"o":370.515,"t":"2026-10-19T16:35:00Z","v":77,"vw":370.515},{"c":369.48,"h":370.205,"l":369.48,"n":55,"o":370.205,"t":"2026-10-19T16:40:00Z","v":514,"vw":370.009667},{"c":370,"h":370,"l":370,"n":27,"o":370,"t":"2026-10-19T16:45:00Z","v":305,"vw":370},{"c":369.15,"h":369.995,"l":369.15,"n":28,"o":369.995,"t":"2026-10-19T16:50:00Z","v":181,"vw":369.606667},{"c":369.15,"h":369.79,"l":369.15,"n":161,"o":369.79,"t":"2026-10-19T16:55:00Z","v":2700,"vw":369.527662},{"c":369.625,"h":370.28,"l":368.99,"n":165,"o":369.6,"t":"2026-10-19T17:00:00Z","v":2076,"vw":369.560391},{"c":369.62,"h":369.62,"l":369.62,"n":45,"o":369.62,"t":"2026-10-19T17:05:00Z","v":504,"vw":369.62},{"c":368.86,"h":369.6575,"l":368.86,"n":67,"o":368.92,"t":"2026-10-19T17:10:00Z","v":610,"vw":369.000938},{"c":370.135,"h":370.135,"l":368.86,"n":65,"o":368.86,"t":"2026-10-19T17:15:00Z","v":627,"vw":369.500642},{"c":369.71,"h":369.71,"l":369.695,"n":30,"o":369.695,"t":"2026-10-19T17:20:00Z","v":285,"vw":369.7},{"c":369.86,"h":370.41,"l":369.37,"n":118,"o":369.8,"t":"2026-10-19T17:25:00Z","v":2051,"vw":370.075744},{"c":370.92,"h":370.925,"l":369.87,"n":145,"o":369.87,"t":"2026-10-19T17:30:00Z","v":2096,"vw":370.410763},{"c":369.93,"h":370.93,"l":369.92,"n":45,"o":370.925,"t":"2026-10-19T17:35:00Z","v":450,"vw":370.4476},{"c":369.52,"h":370.085,"l":369.28,"n":101,"o":369.94,"t":"2026-10-19T17:40:00Z","v":1295,"vw":369.866469},{"c":369.81,"h":369.93,"l":369.26,"n":90,"o":369.26,"t":"2026-10-19T17:45:00Z","v":736,"vw":369.743333},{"c":369.64,"h":369.805,"l":369.21,"n":95,"o":369.805,"t":"2026-10-19T17:50:00Z","v":1117,"vw":369.492558},{"c":369.91,"h":370.205,"l":369.2,"n":146,"o":369.62,"t":"2026-10-19T17:55:00Z","v":2906,"vw":369.936157},{"c":369.78,"h":370.225,"l":369.78,"n":88,"o":370.08,"t":"2026-10-19T18:00:00Z","v":1204,"vw":369.927713},{"c":369.48,"h":369.54,"l":369.47,"n":48,"o":369.54,"t":"2026-10-19T18:05:00Z","v":287,"vw":369.496667},{"c":370.235,"h":370.32,"l":369.48,"n":98,"o":369.58,"t":"2026-10-19T18:10:00Z","v":921,"vw":370.011335},{"c":370.26,"h":370.75,"l":369.68,"n":54,"o":370.23,"t":"2026-10-19T18:15:00Z","v":665,"vw":370.202895},{"c":370.375,"h":370.72,"l":370.375,"n":25,"o":370.72,"t":"2026-10-19T18:20:00Z","v":180,"vw":370.5475},{"c":369.84,"h":370.245,"l":369.77,"n":101,"o":369.86,"t":"2026-10-19T18:25:00Z","v":1508,"vw":369.926803},{"c":370.6499,"h":370.6499,"l":369.45,"n":154,"o":369.84,"t":"2026-10-19T18:30:00Z","v":3095,"vw":369.878221},{"c":369.765,"h":370.15,"l":369.495,"n":130,"o":369.85,"t":"2026-10-19T18:35:00Z","v":3052,"vw":369.882263},{"c":369.52,"h":369.765,"l":369.52,"n":67,"o":369.765,"t":"2026-10-19T18:40:00Z","v":965,"vw":369.678633},{"c":369.84,"h":370.36,"l":369.58,"n":197,"o":369.83,"t":"2026-10-19T18:45:00Z","v":2885,"vw":369.876058},{"c":368.47,"h":369.86,"l":368.47,"n":130,"o":369.85,"t":"2026-10-19T18:50:00Z","v":2037,"vw":369.468781},{"c":369.08,"h":369.38,"l":368.695,"n":140,"o":368.695,"t":"2026-10-19T18:55:00Z","v":4014,"vw":368.95952},{"c":368.67,"h":369.425,"l":368.67,"n":104,"o":369.41,"t":"2026-10-19T19:00:00Z","v":1133,"vw":369.165172},{"c":369.1,"h":369.13,"l":368.65,"n":82,"o":368.65,"t":"2026-10-19T19:05:00Z","v":1099,"vw":368.862778},{"c":368.54,"h":369.3575,"l":368.27,"n":169,"o":368.69,"t":"2026-10-19T19:10:00Z","v":1868,"vw":368.672787},{"c":368.995,"h":369.31,"l":368.545,"n":149,"o":368.545,"t":"2026-10-19T19:15:00Z","v":2135,"vw":368.873918},{"c":369.94,"h":370.135,"l":368.8163,"n":159,"o":369.065,"t":"2026-10-19T19:20:00Z","v":2388,"vw":369.697825},{"c":370.53,"h":371.225,"l":370.0601,"n":118,"o":370.265,"t":"2026-10-19T19:25:00Z","v":1670,"vw":370.466802},{"c":369.98,"h":370.38,"l":369.64,"n":292,"o":370.37,"t":"2026-10-19T19:30:00Z","v":2630,"vw":370.036324},{"c":370.92,"h":370.92,"l":370.2,"n":211,"o":370.31,"t":"2026-10-19T19:35:00Z","v":2277,"vw":370.419638},{"c":371.025,"h":371.42,"l":370.63,"n":278,"o":370.79,"t":"2026-10-19T19:40:00Z","v":2515,"vw":371.029771},{"c":369.89,"h":370.935,"l":369.5,"n":255,"o":370.935,"t":"2026-10-19T19:45:00Z","v":3306,"vw":370.111335},{"c":370.49,"h":370.52,"l":368.35,"n":285,"o":369.56,"t":"2026-10-19T19:50:00Z","v":5287,"vw":369.582579},{"c":369.55,"h":370.36,"l":368.635,"n":952,"o":369.885,"t":"2026-10-19T19:55:00Z","v":19177,"vw":369.502845},{"c":369.75,"h":369.75,"l":369.75,"n":51,"o":369.75,"t":"2026-10-19T20:00:00Z","v":41687,"vw":369.75},{"c":369.74,"h":369.74,"l":369.74,"n":3,"o":369.74,"t":"2026-10-20T12:45:00Z","v":46,"vw":369.74},{"c":370,"h":370,"l":370,"n":3,"o":370,"t":"2026-10-20T13:10:00Z","v":101,"vw":370},{"c":366,"h":369.6487,"l":356.39,"n":145,"o":366.05,"t":"2026-10-20T13:30:00Z","v":9936,"vw":364.682071},{"c":362.91,"h":362.91,"l":362.91,"n":9,"o":362.91,"t":"2026-10-20T13:35:00Z","v":104,"vw":362.91},{"c":362.82,"h":362.92,"l":361.285,"n":90,"o":362.905,"t":"2026-10-20T13:40:00Z","v":1549,"vw":362.004009},{"c":361.25,"h":365.61,"l":360.03,"n":451,"o":361.8027,"t":"2026-10-20T13:45:00Z","v":16890,"vw":362.685917},{"c":362.265,"h":362.27,"l":360.01,"n":96,"o":361.01,"t":"2026-10-20T13:50:00Z","v":1858,"vw":361.608476},{"c":365.21,"h":365.21,"l":362.265,"n":77,"o":362.265,"t":"2026-10-20T13:55:00Z","v":1412,"vw":363.89031},{"c":364.81,"h":364.955,"l":364.645,"n":86,"o":364.955,"t":"2026-10-20T14:00:00Z","v":639,"vw":364.696913},{"c":362.86,"h":365.09,"l":362.5001,"n":108,"o":363.03,"t":"2026-10-20T14:05:00Z","v":2488,"vw":363.773367},{"c":362.44,"h":362.5,"l":362.44,"n":49,"o":362.5,"t":"2026-10-20T14:10:00Z","v":556,"vw":362.459732},{"c":365.71,"h":365.71,"l":363.69,"n":87,"o":363.69,"t":"2026-10-20T14:15:00Z","v":910,"vw":364.490897},{"c":367.16,"h":367.16,"l":365.05,"n":245,"o":365.05,"t":"2026-10-20T14:20:00Z","v":2796,"vw":365.791488},{"c":371.31,"h":371.31,"l":366.92,"n":118,"o":366.92,"t":"2026-10-20T14:25:00Z","v":1259,"vw":369.815126},{"c":369.79,"h":369.92,"l":369.05,"n":88,"o":369.05,"t":"2026-10-20T14:30:00Z","v":1089,"vw":369.780432},{"c":370.8,"h":372.5,"l":370.48,"n":137,"o":370.49,"t":"2026-10-20T14:35:00Z","v":2616,"vw":371.139096},{"c":372.038,"h":372.675,"l":371.99,"n":76,"o":371.99,"t":"2026-10-20T14:40:00Z","v":982,"vw":372.317318},{"c":372.545,"h":372.545,"l":372.07,"n":37,"o":372.12,"t":"2026-10-20T14:45:00Z","v":842,"vw":372.135062},{"c":371.93,"h":371.93,"l":371.09,"n":94,"o":371.37,"t":"2026-10-20T14:50:00Z","v":1635,"vw":371.404359},{"c":370.73,"h":371.67,"l":370.61,"n":90,"o":371.63,"t":"2026-10-20T14:55:00Z","v":1866,"vw":371.374041},{"c":371.79,"h":371.835,"l":371.3725,"n":154,"o":371.3725,"t":"2026-10-20T15:00:00Z","v":1717,"vw":371.708331},{"c":369.91,"h":371.805,"l":369.9,"n":91,"o":371.805,"t":"2026-10-20T15:05:00Z","v":1255,"vw":370.515278},{"c":367.09,"h":369.25,"l":367.09,"n":233,"o":369.25,"t":"2026-10-20T15:10:00Z","v":1515,"vw":368.357248},{"c":366.6,"h":367.86,"l":365.62,"n":332,"o":367.045,"t":"2026-10-20T15:15:00Z","v":7604,"vw":366.331461},{"c":366.19,"h":366.255,"l":365.23,"n":150,"o":366.255,"t":"2026-10-20T15:20:00Z","v":3673,"vw":365.984154},{"c":365.925,"h":366.185,"l":365.03,"n":76,"o":366.185,"t":"2026-10-20T15:25:00Z","v":783,"vw":365.766493},{"c":364.72,"h":365.925,"l":364.42,"n":129,"o":365.925,"t":"2026-10-20T15:30:00Z","v":2386,"vw":365.327327},{"c":364.485,"h":365.22,"l":364.08,"n":57,"o":364.08,"t":"2026-10-20T15:35:00Z","v":1111,"vw":364.283727},{"c":365.775,"h":365.775,"l":364.715,"n":155,"o":365.24,"t":"2026-10-20T15:40:00Z","v":2423,"vw":365.284172},{"c":364.46,"h":365.785,"l":364.45,"n":122,"o":365.16,"t":"2026-10-20T15:45:00Z","v":1702,"vw":364.933981},{"c":364.74,"h":364.895,"l":364.205,"n":78,"o":364.455,"t":"2026-10-20T15:50:00Z","v":1078,"vw":364.715221},{"c":365.84,"h":365.84,"l":365.37,"n":48,"o":365.59,"t":"2026-10-20T15:55:00Z","v":976,"vw":365.622965},{"c":365.64,"h":365.98,"l":365.64,"n":27,"o":365.89,"t":"2026-10-20T16:00:00Z","v":291,"vw":365.869033},{"c":365.635,"h":365.92,"l":365.305,"n":51,"o":365.64,"t":"2026-10-20T16:05:00Z","v":2150,"vw":365.352171},{"c":365.6895,"h":365.6895,"l":364.95,"n":69,"o":365.09,"t":"2026-10-20T16:10:00Z","v":1645,"vw":365.247166},{"c":362.9,"h":366.29,"l":362.9,"n":210,"o":365.67,"t":"2026-10-20T16:15:00Z","v":2832,"vw":365.092639},{"c":363.515,"h":363.85,"l":362.735,"n":58,"o":362.735,"t":"2026-10-20T16:20:00Z","v":1879,"vw":362.937885},{"c":362.27,"h":363.605,"l":362.27,"n":115,"o":363.37,"t":"2026-10-20T16:25:00Z","v":1892,"vw":362.894917},{"c":363.61,"h":363.835,"l":362.705,"n":82,"o":362.705,"t":"2026-10-20T16:30:00Z","v":1839,"vw":363.34561},{"c":364.23,"h":364.435,"l":363.61,"n":81,"o":363.61,"t":"2026-10-20T16:35:00Z","v":1489,"vw":364.103273},{"c":363.045,"h":364.23,"l":363.04,"n":89,"o":364.23,"t":"2026-10-20T16:40:00Z","v":1341,"vw":363.46402},{"c":362.8,"h":363.19,"l":362.035,"n":110,"o":363.045,"t":"2026-10-20T16:45:00Z","v":1695,"vw":362.712201},{"c":361.35,"h":363.19,"l":361.35,"n":167,"o":362.77,"t":"2026-10-20T16:50:00Z","v":2378,"vw":362.27407},{"c":361.59,"h":361.59,"l":361.59,"n":18,"o":361.59,"t":"2026-10-20T16:55:00Z","v":320,"vw":361.59},{"c":362.83,"h":362.83,"l":361.78,"n":67,"o":361.78,"t":"2026-10-20T17:00:00Z","v":702,"vw":362.21163},{"c":362.25,"h":362.255,"l":361.32,"n":103,"o":362.255,"t":"2026-10-20T17:05:00Z","v":1470,"vw":361.909743},{"c":362.065,"h":362.065,"l":362.065,"n":16,"o":362.065,"t":"2026-10-20T17:10:00Z","v":251,"vw":362.065},{"c":361.77,"h":362.06,"l":361.65,"n":48,"o":362.06,"t":"2026-10-20T17:15:00Z","v":662,"vw":361.875488},{"c":362.48,"h":363.465,"l":362.05,"n":142,"o":362.05,"t":"2026-10-20T17:20:00Z","v":2096,"vw":362.62748},{"c":363.12,"h":363.12,"l":362.5,"n":29,"o":362.5,"t":"2026-10-20T17:25:00Z","v":609,"vw":362.995},{"c":363.95,"h":364.225,"l":363.225,"n":80,"o":363.225,"t":"2026-10-20T17:30:00Z","v":980,"vw":363.840201},{"c":363.48,"h":363.48,"l":363.225,"n":61,"o":363.44,"t":"2026-10-20T17:35:00Z","v":676,"vw":363.387813},{"c":364.79,"h":364.92,"l":363.965,"n":56,"o":363.975,"t":"2026-10-20T17:40:00Z","v":822,"vw":364.403965},{"c":364.975,"h":365.24,"l":364.97,"n":61,"o":365.24,"t":"2026-10-20T17:45:00Z","v":626,"vw":365.083796},{"c":365.08,"h":365.08,"l":364.495,"n":42,"o":364.905,"t":"2026-10-20T17:50:00Z","v":1239,"vw":364.624546},{"c":365.51,"h":365.71,"l":364.69,"n":101,"o":364.83,"t":"2026-10-20T17:55:00Z","v":2439,"vw":365.184863},{"c":367.105,"h":368.27,"l":365.95,"n":190,"o":365.95,"t":"2026-10-20T18:00:00Z","v":8081,"vw":367.537244},{"c":367.29,"h":367.5,"l":366.67,"n":93,"o":366.67,"t":"2026-10-20T18:05:00Z","v":968,"vw":367.109772},{"c":367.87,"h":367.895,"l":366.99,"n":127,"o":367.675,"t":"2026-10-20T18:10:00Z","v":1701,"vw":367.611381},{"c":367.895,"h":367.895,"l":367.82,"n":43,"o":367.82,"t":"2026-10-20T18:15:00Z","v":406,"vw":367.883281},{"c":367.3065,"h":367.89,"l":367.3065,"n":78,"o":367.89,"t":"2026-10-20T18:20:00Z","v":983,"vw":367.727277},{"c":367.54,"h":367.565,"l":367.3,"n":81,"o":367.31,"t":"2026-10-20T18:25:00Z","v":834,"vw":367.476746},{"c":367.77,"h":367.86,"l":367.77,"n":65,"o":367.83,"t":"2026-10-20T18:30:00Z","v":1130,"vw":367.789617},{"c":367.21,"h":367.26,"l":367.21,"n":82,"o":367.26,"t":"2026-10-20T18:35:00Z","v":815,"vw":367.236238},{"c":365.975,"h":366.92,"l":365.68,"n":129,"o":366.92,"t":"2026-10-20T18:40:00Z","v":2110,"vw":366.296819},{"c":366.54,"h":366.55,"l":366.25,"n":76,"o":366.25,"t":"2026-10-20T18:45:00Z","v":1800,"vw":366.417925},{"c":366.77,"h":366.77,"l":366.535,"n":63,"o":366.535,"t":"2026-10-20T18:50:00Z","v":1322,"vw":366.551131},{"c":366.79,"h":367.05,"l":365.87,"n":200,"o":366.86,"t":"2026-10-20T18:55:00Z","v":2706,"vw":366.504603},{"c":366.96,"h":366.96,"l":366.59,"n":70,"o":366.59,"t":"2026-10-20T19:00:00Z","v":754,"vw":366.748125},{"c":367.47,"h":367.59,"l":366.61,"n":66,"o":366.61,"t":"2026-10-20T19:05:00Z","v":1616,"vw":367.197525},{"c":367.14,"h":367.89,"l":367.14,"n":51,"o":367.89,"t":"2026-10-20T19:10:00Z","v":493,"vw":367.421156},{"c":366.74,"h":367.14,"l":366.26,"n":149,"o":367.14,"t":"2026-10-20T19:15:00Z","v":2271,"vw":366.779762},{"c":366.68,"h":367.325,"l":366.66,"n":134,"o":366.82,"t":"2026-10-20T19:20:00Z","v":2857,"vw":367.099782},{"c":366.96,"h":367.115,"l":366.63,"n":75,"o":366.63,"t":"2026-10-20T19:25:00Z","v":824,"vw":366.892667},{"c":366.64,"h":366.835,"l":366.04,"n":145,"o":366.81,"t":"2026-10-20T19:30:00Z","v":1983,"vw":366.492118},{"c":364.955,"h":366.405,"l":364.65,"n":148,"o":365.93,"t":"2026-10-20T19:35:00Z","v":1987,"vw":365.347734},{"c":364.65,"h":365.02,"l":364.555,"n":263,"o":364.66,"t":"2026-10-20T19:40:00Z","v":3487,"vw":364.818037},{"c":363.86,"h":364.93,"l":363.855,"n":403,"o":364.49,"t":"2026-10-20T19:45:00Z","v":8717,"vw":364.524387},{"c":364.44,"h":364.45,"l":363.05,"n":436,"o":363.835,"t":"2026-10-20T19:50:00Z","v":7952,"vw":363.846897},{"c":364.56,"h":366.03,"l":364.465,"n":1433,"o":364.465,"t":"2026-10-20T19:55:00Z","v":28723,"vw":365.345146},{"c":364.43,"h":364.65,"l":364.43,"n":40,"o":364.65,"t":"2026-10-20T20:00:00Z","v":32934,"vw":364.432822},{"c":359.32,"h":359.32,"l":359.32,"n":1,"o":359.32,"t":"2026-10-21T11:40:00Z","v":100,"vw":359.32},{"c":367.8508,"h":369.99,"l":367.53,"n":67,"o":367.53,"t":"2026-10-21T13:30:00Z","v":1234,"vw":367.903682},{"c":372.3,"h":372.3,"l":369.73,"n":32,"o":369.73,"t":"2026-10-21T13:35:00Z","v":353,"vw":371.15},{"c":372.73,"h":374.5,"l":369.94,"n":180,"o":370.545,"t":"2026-10-21T13:40:00Z","v":7632,"vw":371.50986},{"c":374.94,"h":374.94,"l":372.55,"n":30,"o":373.09,"t":"2026-10-21T13:45:00Z","v":864,"vw":374.155098},{"c":373.72,"h":374.59,"l":372.145,"n":101,"o":373.995,"t":"2026-10-21T13:50:00Z","v":1615,"vw":373.747487},{"c":371.37,"h":373.77,"l":371.365,"n":61,"o":373.72,"t":"2026-10-21T13:55:00Z","v":1762,"vw":373.409356},{"c":371.09,"h":372.035,"l":370.08,"n":123,"o":371.17,"t":"2026-10-21T14:00:00Z","v":3203,"vw":371.152086},{"c":368.09,"h":370.36,"l":367.43,"n":91,"o":370.36,"t":"2026-10-21T14:05:00Z","v":3646,"vw":369.049417},{"c":368.44,"h":368.87,"l":367.2601,"n":156,"o":368.11,"t":"2026-10-21T14:10:00Z","v":4937,"vw":368.079683},{"c":366.6175,"h":368.59,"l":366.515,"n":93,"o":368.58,"t":"2026-10-21T14:15:00Z","v":1915,"vw":367.432366},{"c":367.2499,"h":367.54,"l":366.265,"n":100,"o":367.54,"t":"2026-10-21T14:20:00Z","v":2104,"vw":366.981162},{"c":365.055,"h":365.53,"l":364.73,"n":239,"o":365.53,"t":"2026-10-21T14:25:00Z","v":5827,"vw":365.172376},{"c":366.33,"h":366.56,"l":365.055,"n":103,"o":365.055,"t":"2026-10-21T14:30:00Z","v":2007,"vw":365.511128},{"c":365.69,"h":366.89,"l":365.18,"n":255,"o":365.51,"t":"2026-10-21T14:35:00Z","v":4360,"vw":365.769592},{"c":365.865,"h":367.06,"l":365.1,"n":39,"o":367.06,"t":"2026-10-21T14:40:00Z","v":578,"vw":366.206923},{"c":368.15,"h":368.15,"l":366.79,"n":55,"o":366.79,"t":"2026-10-21T14:45:00Z","v":2044,"vw":367.161591},{"c":368.71,"h":369.06,"l":367.54,"n":60,"o":367.93,"t":"2026-10-21T14:50:00Z","v":966,"vw":368.347937},{"c":366.38,"h":367.2,"l":366.38,"n":109,"o":366.88,"t":"2026-10-21T14:55:00Z","v":1005,"vw":366.801338},{"c":366.87,"h":366.98,"l":366.34,"n":180,"o":366.39,"t":"2026-10-21T15:00:00Z","v":6341,"vw":366.767353},{"c":367.09,"h":367.09,"l":365.9601,"n":42,"o":366.515,"t":"2026-10-21T15:05:00Z","v":376,"vw":366.3345},{"c":366.755,"h":367.32,"l":366.755,"n":46,"o":367.31,"t":"2026-10-21T15:10:00Z","v":375,"vw":367.020089},{"c":366.12,"h":366.76,"l":366.04,"n":118,"o":366.76,"t":"2026-10-21T15:15:00Z","v":1602,"vw":366.22922},{"c":367.3,"h":367.31,"l":366.12,"n":50,"o":366.12,"t":"2026-10-21T15:20:00Z","v":744,"vw":366.843326},{"c":368.06,"h":368.06,"l":367.69,"n":18,"o":367.69,"t":"2026-10-21T15:25:00Z","v":136,"vw":367.885882},{"c":367,"h":368.055,"l":367,"n":70,"o":368.045,"t":"2026-10-21T15:30:00Z","v":693,"vw":367.459184},{"c":367.3,"h":367.3,"l":366.455,"n":69,"o":367.105,"t":"2026-10-21T15:35:00Z","v":2177,"vw":367.070503},{"c":366.865,"h":367.3,"l":366.2,"n":61,"o":366.2,"t":"2026-10-21T15:40:00Z","v":1546,"vw":366.91094},{"c":368.34,"h":368.38,"l":367.3,"n":92,"o":367.45,"t":"2026-10-21T15:45:00Z","v":2557,"vw":367.970108},{"c":367.7,"h":368.33,"l":367.69,"n":56,"o":367.69,"t":"2026-10-21T15:50:00Z","v":559,"vw":367.824},{"c":367.355,"h":367.73,"l":367.07,"n":46,"o":367.72,"t":"2026-10-21T15:55:00Z","v":972,"vw":367.473742},{"c":367.065,"h":367.27,"l":366.645,"n":67,"o":366.97,"t":"2026-10-21T16:00:00Z","v":762,"vw":367.030566},{"c":365.93,"h":367.47,"l":365.93,"n":146,"o":367.065,"t":"2026-10-21T16:05:00Z","v":2635,"vw":366.98053},{"c":365.97,"h":366.46,"l":365.95,"n":29,"o":366.28,"t":"2026-10-21T16:10:00Z","v":562,"vw":366.258462},{"c":366.775,"h":366.99,"l":366.44,"n":52,"o":366.45,"t":"2026-10-21T16:15:00Z","v":1227,"vw":366.683591},{"c":366.58,"h":366.64,"l":366.095,"n":48,"o":366.195,"t":"2026-10-21T16:20:00Z","v":1257,"vw":366.509794},{"c":365.44,"h":366.45,"l":365.44,"n":75,"o":366.45,"t":"2026-10-21T16:25:00Z","v":3107,"vw":366.069632},{"c":363.0525,"h":365.625,"l":362.9775,"n":403,"o":365.625,"t":"2026-10-21T16:30:00Z","v":14587,"vw":364.197451},{"c":366.43,"h":366.56,"l":362.9,"n":161,"o":363.145,"t":"2026-10-21T16:35:00Z","v":4623,"vw":363.932414},{"c":365.88,"h":366,"l":365.135,"n":44,"o":366,"t":"2026-10-21T16:40:00Z","v":1363,"vw":365.727932},{"c":364.88,"h":366.16,"l":364.88,"n":67,"o":365.545,"t":"2026-10-21T16:45:00Z","v":1669,"vw":365.652299},{"c":365.59,"h":366.2,"l":365.13,"n":55,"o":365.13,"t":"2026-10-21T16:50:00Z","v":1201,"vw":365.609339},{"c":366.51,"h":366.51,"l":365.865,"n":46,"o":365.865,"t":"2026-10-21T16:55:00Z","v":1046,"vw":366.024208},{"c":366.21,"h":367.355,"l":366.21,"n":106,"o":366.81,"t":"2026-10-21T17:00:00Z","v":1513,"vw":366.620759},{"c":368.21,"h":368.21,"l":366.145,"n":66,"o":366.145,"t":"2026-10-21T17:05:00Z","v":1539,"vw":367.313662},{"c":365.35,"h":367.51,"l":365.35,"n":76,"o":367.51,"t":"2026-10-21T17:15:00Z","v":1334,"vw":366.727644},{"c":366.8775,"h":366.8775,"l":366.8775,"n":6,"o":366.8775,"t":"2026-10-21T17:20:00Z","v":60,"vw":366.8775},{"c":366.9001,"h":366.9001,"l":365.38,"n":28,"o":366.27,"t":"2026-10-21T17:25:00Z","v":704,"vw":366.519626},{"c":366.96,"h":367.03,"l":366.16,"n":97,"o":366.22,"t":"2026-10-21T17:30:00Z","v":2715,"vw":366.906341},{"c":366.605,"h":367.15,"l":366.605,"n":22,"o":367.15,"t":"2026-10-21T17:35:00Z","v":351,"vw":366.793267},{"c":367.115,"h":367.57,"l":366.64,"n":93,"o":366.64,"t":"2026-10-21T17:40:00Z","v":2020,"vw":367.185},{"c":366.57,"h":367.23,"l":366.57,"n":37,"o":367.185,"t":"2026-10-21T17:45:00Z","v":443,"vw":367.042809},{"c":367.45,"h":367.48,"l":366.58,"n":121,"o":367.255,"t":"2026-10-21T17:50:00Z","v":2257,"vw":367.177045},{"c":367.36,"h":367.36,"l":367.33,"n":20,"o":367.33,"t":"2026-10-21T17:55:00Z","v":278,"vw":367.336154},{"c":367.28,"h":367.375,"l":367.28,"n":37,"o":367.375,"t":"2026-10-21T18:00:00Z","v":420,"vw":367.3275},{"c":367.155,"h":367.42,"l":367,"n":39,"o":367,"t":"2026-10-21T18:05:00Z","v":402,"vw":367.2125},{"c":368.52,"h":368.58,"l":367.05,"n":130,"o":367.29,"t":"2026-10-21T18:10:00Z","v":3931,"vw":368.004},{"c":369.01,"h":369.38,"l":368.9,"n":125,"o":369.235,"t":"2026-10-21T18:15:00Z","v":2062,"vw":369.169108},{"c":368.995,"h":368.995,"l":368.995,"n":18,"o":368.995,"t":"2026-10-21T18:20:00Z","v":114,"vw":368.995},{"c":368.995,"h":368.995,"l":368.995,"n":18,"o":368.995,"t":"2026-10-21T18:25:00Z","v":103,"vw":368.995},{"c":369.205,"h":369.22,"l":369.1,"n":66,"o":369.1,"t":"2026-10-21T18:30:00Z","v":911,"vw":369.172458},{"c":370.28,"h":370.28,"l":369.41,"n":93,"o":369.41,"t":"2026-10-21T18:35:00Z","v":2780,"vw":369.793306},{"c":369.88,"h":370.05,"l":369.875,"n":29,"o":370.05,"t":"2026-10-21T18:40:00Z","v":314,"vw":369.966272},{"c":369.39,"h":369.885,"l":369.39,"n":56,"o":369.885,"t":"2026-10-21T18:45:00Z","v":468,"vw":369.661667},{"c":368.57,"h":369.705,"l":368.57,"n":142,"o":369.705,"t":"2026-10-21T18:50:00Z","v":1894,"vw":369.114432},{"c":367.34,"h":368.52,"l":367.34,"n":131,"o":368.39,"t":"2026-10-21T18:55:00Z","v":1372,"vw":367.993959},{"c":366.43,"h":367.9,"l":365.85,"n":173,"o":367.9,"t":"2026-10-21T19:00:00Z","v":2099,"vw":366.333841},{"c":366.98,"h":367.59,"l":366.48,"n":147,"o":366.88,"t":"2026-10-21T19:05:00Z","v":2010,"vw":366.996184},{"c":366.7775,"h":367.15,"l":366.47,"n":57,"o":366.47,"t":"2026-10-21T19:10:00Z","v":789,"vw":366.7786},{"c":367.75,"h":367.89,"l":367.17,"n":78,"o":367.17,"t":"2026-10-21T19:15:00Z","v":1555,"vw":367.646202},{"c":367.39,"h":367.97,"l":366.755,"n":117,"o":367.97,"t":"2026-10-21T19:20:00Z","v":1692,"vw":367.298059},{"c":368.51,"h":368.51,"l":367.495,"n":85,"o":367.495,"t":"2026-10-21T19:25:00Z","v":1322,"vw":367.946439},{"c":367.955,"h":368.91,"l":367.835,"n":149,"o":367.835,"t":"2026-10-21T19:30:00Z","v":1822,"vw":368.398366},{"c":367.9025,"h":368.135,"l":366.92,"n":191,"o":367.825,"t":"2026-10-21T19:35:00Z","v":3381,"vw":367.692369},{"c":367.97,"h":368.13,"l":367.335,"n":135,"o":367.61,"t":"2026-10-21T19:40:00Z","v":1503,"vw":367.7475},{"c":367.405,"h":368.41,"l":367.21,"n":269,"o":368.23,"t":"2026-10-21T19:45:00Z","v":5659,"vw":368.20998},{"c":367.82,"h":368.02,"l":366.77,"n":374,"o":367.15,"t":"2026-10-21T19:50:00Z","v":7189,"vw":367.494188},{"c":367.315,"h":368.09,"l":366.985,"n":1141,"o":367.82,"t":"2026-10-21T19:55:00Z","v":22096,"vw":367.398149},{"c":367.29,"h":367.29,"l":367.29,"n":48,"o":367.29,"t":"2026-10-21T20:00:00Z","v":40395,"vw":367.29},{"c":358.66,"h":363.79,"l":357.81,"n":240,"o":363.79,"t":"2026-10-22T13:30:00Z","v":3691,"vw":361.763538},{"c":354.14,"h":359.84,"l":354.14,"n":212,"o":357.27,"t":"2026-10-22T13:35:00Z","v":4212,"vw":356.802932},{"c":345.835,"h":353.955,"l":345.25,"n":485,"o":353.955,"t":"2026-10-22T13:40:00Z","v":10384,"vw":349.100751},{"c":342.0751,"h":345.84,"l":340.92,"n":82,"o":345.84,"t":"2026-10-22T13:45:00Z","v":1539,"vw":343.05034},{"c":339.36,"h":340.71,"l":337.555,"n":320,"o":340.15,"t":"2026-10-22T13:50:00Z","v":9477,"vw":339.016203},{"c":341.475,"h":341.5,"l":339.36,"n":150,"o":339.36,"t":"2026-10-22T13:55:00Z","v":3339,"vw":340.499406},{"c":340.29,"h":342.125,"l":340.29,"n":113,"o":342.125,"t":"2026-10-22T14:00:00Z","v":2319,"vw":341.593675},{"c":340.58,"h":342.17,"l":338.99,"n":212,"o":340.5,"t":"2026-10-22T14:05:00Z","v":4180,"vw":340.30867},{"c":341.69,"h":345.7399,"l":339.88,"n":195,"o":342.52,"t":"2026-10-22T14:10:00Z","v":2967,"vw":342.148226},{"c":341.53,"h":341.955,"l":340.015,"n":153,"o":341.0042,"t":"2026-10-22T14:15:00Z","v":3352,"vw":340.692713},{"c":341.6025,"h":341.625,"l":340.18,"n":92,"o":341.5,"t":"2026-10-22T14:20:00Z","v":1287,"vw":341.112491},{"c":333.28,"h":341.32,"l":332.64,"n":831,"o":341.32,"t":"2026-10-22T14:25:00Z","v":19999,"vw":336.588892},{"c":333.94,"h":335.9051,"l":331.36,"n":423,"o":332.89,"t":"2026-10-22T14:30:00Z","v":18939,"vw":333.335046},{"c":336.18,"h":338.11,"l":333.94,"n":94,"o":333.94,"t":"2026-10-22T14:35:00Z","v":1912,"vw":336.106985},{"c":337.55,"h":338.225,"l":337.4,"n":82,"o":337.54,"t":"2026-10-22T14:40:00Z","v":877,"vw":337.610466},{"c":336.685,"h":337.626,"l":336,"n":102,"o":336.31,"t":"2026-10-22T14:45:00Z","v":1340,"vw":336.689741},{"c":336.37,"h":338.3699,"l":334.96,"n":158,"o":335.2,"t":"2026-10-22T14:50:00Z","v":6254,"vw":335.255717},{"c":338.165,"h":338.165,"l":336.11,"n":169,"o":336.11,"t":"2026-10-22T14:55:00Z","v":1508,"vw":337.071163},{"c":336.605,"h":338.24,"l":335.94,"n":93,"o":337.84,"t":"2026-10-22T15:00:00Z","v":1592,"vw":336.992518},{"c":336,"h":336.445,"l":336,"n":30,"o":336.445,"t":"2026-10-22T15:05:00Z","v":457,"vw":336.237333},{"c":336.5246,"h":336.5246,"l":336.5246,"n":14,"o":336.5246,"t":"2026-10-22T15:10:00Z","v":110,"vw":336.5246},{"c":337.83,"h":338.53,"l":336.308,"n":111,"o":336.308,"t":"2026-10-22T15:15:00Z","v":1046,"vw":337.69371},{"c":334.8925,"h":338.455,"l":334.8925,"n":191,"o":338.455,"t":"2026-10-22T15:20:00Z","v":2654,"vw":335.739355},{"c":334.54,"h":335.79,"l":333.58,"n":208,"o":335.4,"t":"2026-10-22T15:25:00Z","v":6091,"vw":334.116926},{"c":334.47,"h":334.565,"l":334.01,"n":59,"o":334.5575,"t":"2026-10-22T15:30:00Z","v":724,"vw":334.352288},{"c":336.195,"h":336.94,"l":334.485,"n":179,"o":334.485,"t":"2026-10-22T15:35:00Z","v":2595,"vw":335.649586},{"c":334.97,"h":336.94,"l":334.74,"n":130,"o":335.32,"t":"2026-10-22T15:40:00Z","v":1554,"vw":335.772969},{"c":334.23,"h":335.02,"l":334.22,"n":72,"o":334.24,"t":"2026-10-22T15:45:00Z","v":734,"vw":334.465882},{"c":335.84,"h":336.12,"l":335.21,"n":172,"o":335.32,"t":"2026-10-22T15:50:00Z","v":1960,"vw":335.416317},{"c":336.38,"h":338.05,"l":336.38,"n":115,"o":336.74,"t":"2026-10-22T15:55:00Z","v":1367,"vw":336.835164},{"c":338.45,"h":338.51,"l":337.235,"n":96,"o":337.235,"t":"2026-10-22T16:00:00Z","v":2494,"vw":337.422267},{"c":339.13,"h":340.555,"l":338.56,"n":201,"o":338.56,"t":"2026-10-22T16:05:00Z","v":2795,"vw":339.936352},{"c":339.23,"h":340.335,"l":338.84,"n":133,"o":339.055,"t":"2026-10-22T16:10:00Z","v":2373,"vw":339.196065},{"c":340.105,"h":340.105,"l":338.8258,"n":60,"o":339.62,"t":"2026-10-22T16:15:00Z","v":1403,"vw":339.238288},{"c":339.135,"h":340.105,"l":338.875,"n":203,"o":340.105,"t":"2026-10-22T16:20:00Z","v":7586,"vw":339.367562},{"c":339.48,"h":339.87,"l":339.345,"n":68,"o":339.87,"t":"2026-10-22T16:25:00Z","v":1700,"vw":339.419793},{"c":337.685,"h":339.375,"l":337.28,"n":155,"o":338.74,"t":"2026-10-22T16:30:00Z","v":3119,"vw":338.290155},{"c":336.31,"h":337.24,"l":335.77,"n":205,"o":337.24,"t":"2026-10-22T16:35:00Z","v":2736,"vw":336.291938},{"c":336.46,"h":337.05,"l":335.74,"n":182,"o":336.63,"t":"2026-10-22T16:40:00Z","v":3162,"vw":336.466603},{"c":337.03,"h":337.03,"l":335.11,"n":265,"o":336.15,"t":"2026-10-22T16:45:00Z","v":4970,"vw":336.093378},{"c":336.67,"h":337,"l":336.34,"n":52,"o":336.5,"t":"2026-10-22T16:50:00Z","v":1220,"vw":336.774708},{"c":338.2,"h":338.7051,"l":336.31,"n":186,"o":336.31,"t":"2026-10-22T16:55:00Z","v":4102,"vw":337.384675},{"c":337.42,"h":339.1199,"l":337.42,"n":60,"o":338.265,"t":"2026-10-22T17:00:00Z","v":1485,"vw":337.560322},{"c":336.28,"h":338.085,"l":336.13,"n":231,"o":338.085,"t":"2026-10-22T17:05:00Z","v":2771,"vw":336.743601},{"c":337.015,"h":337.015,"l":337.015,"n":10,"o":337.015,"t":"2026-10-22T17:10:00Z","v":145,"vw":337.015},{"c":336.92,"h":337.32,"l":335.85,"n":252,"o":336.95,"t":"2026-10-22T17:15:00Z","v":8151,"vw":336.388923},{"c":337.1,"h":337.31,"l":336.92,"n":45,"o":336.925,"t":"2026-10-22T17:20:00Z","v":1226,"vw":337.062001},{"c":336.93,"h":337.39,"l":336.21,"n":169,"o":337.1,"t":"2026-10-22T17:25:00Z","v":3001,"vw":337.00555},{"c":336.06,"h":336.845,"l":336.06,"n":136,"o":336.845,"t":"2026-10-22T17:30:00Z","v":1777,"vw":336.464991},{"c":336.655,"h":336.655,"l":335.69,"n":113,"o":335.82,"t":"2026-10-22T17:35:00Z","v":1860,"vw":335.971614},{"c":336.55,"h":336.805,"l":336,"n":113,"o":336.16,"t":"2026-10-22T17:40:00Z","v":4245,"vw":336.438103},{"c":336.48,"h":336.935,"l":336,"n":143,"o":336,"t":"2026-10-22T17:45:00Z","v":2944,"vw":336.583133},{"c":334.635,"h":336.79,"l":334.36,"n":280,"o":336.42,"t":"2026-10-22T17:50:00Z","v":5130,"vw":335.587829},{"c":334.265,"h":335.18,"l":334.08,"n":123,"o":334.6075,"t":"2026-10-22T17:55:00Z","v":2847,"vw":334.54436},{"c":332.63,"h":334.74,"l":332.575,"n":296,"o":334.32,"t":"2026-10-22T18:00:00Z","v":5445,"vw":333.842629},{"c":334.27,"h":334.27,"l":332.795,"n":162,"o":332.795,"t":"2026-10-22T18:05:00Z","v":2886,"vw":333.243838},{"c":334.55,"h":334.8154,"l":334.105,"n":80,"o":334.105,"t":"2026-10-22T18:10:00Z","v":1304,"vw":334.424452},{"c":335.225,"h":335.3418,"l":333.82,"n":238,"o":334.31,"t":"2026-10-22T18:15:00Z","v":3540,"vw":334.355481},{"c":335.79,"h":336.34,"l":335.15,"n":194,"o":335.925,"t":"2026-10-22T18:20:00Z","v":4358,"vw":335.714299},{"c":335.69,"h":336.44,"l":335.25,"n":137,"o":336.1825,"t":"2026-10-22T18:25:00Z","v":2222,"vw":335.690475},{"c":336.24,"h":336.2925,"l":334.695,"n":176,"o":335.48,"t":"2026-10-22T18:30:00Z","v":4250,"vw":335.457315},{"c":336.46,"h":337.725,"l":335.69,"n":306,"o":336.24,"t":"2026-10-22T18:35:00Z","v":8209,"vw":336.459446},{"c":335.44,"h":336.46,"l":334.94,"n":219,"o":336.39,"t":"2026-10-22T18:40:00Z","v":6156,"vw":335.853683},{"c":335.625,"h":336.825,"l":335.12,"n":230,"o":335.79,"t":"2026-10-22T18:45:00Z","v":5586,"vw":336.188085},{"c":333.91,"h":335.64,"l":333.91,"n":303,"o":335.19,"t":"2026-10-22T18:50:00Z","v":7482,"vw":334.84023},{"c":333.32,"h":335.96,"l":332.68,"n":495,"o":333.89,"t":"2026-10-22T18:55:00Z","v":16239,"vw":333.824984},{"c":332.725,"h":334.0425,"l":332.26,"n":534,"o":333.32,"t":"2026-10-22T19:00:00Z","v":9201,"vw":332.885232},{"c":333.28,"h":335.17,"l":332.225,"n":286,"o":333.08,"t":"2026-10-22T19:05:00Z","v":6873,"vw":332.984594},{"c":334.8775,"h":336.57,"l":331.5,"n":707,"o":333.29,"t":"2026-10-22T19:10:00Z","v":27343,"vw":334.115044},{"c":334.225,"h":335.09,"l":333.08,"n":439,"o":333.73,"t":"2026-10-22T19:15:00Z","v":8966,"vw":333.765656},{"c":335.8825,"h":336.51,"l":334.08,"n":422,"o":334.08,"t":"2026-10-22T19:20:00Z","v":14577,"vw":335.002001},{"c":337.86,"h":338.5,"l":335.865,"n":302,"o":335.865,"t":"2026-10-22T19:25:00Z","v":8325,"vw":337.551438},{"c":338.86,"h":340.9,"l":337.12,"n":446,"o":337.85,"t":"2026-10-22T19:30:00Z","v":11182,"vw":338.763386},{"c":342.34,"h":342.34,"l":338.94,"n":318,"o":338.94,"t":"2026-10-22T19:35:00Z","v":7831,"vw":340.184543},{"c":341.81,"h":342.42,"l":341.21,"n":308,"o":342.25,"t":"2026-10-22T19:40:00Z","v":8940,"vw":341.842416},{"c":342.527,"h":342.865,"l":340.8,"n":569,"o":341.21,"t":"2026-10-22T19:45:00Z","v":11048,"vw":341.52552},{"c":342.58,"h":343.675,"l":341.93,"n":542,"o":342.145,"t":"2026-10-22T19:50:00Z","v":9700,"vw":342.853903},{"c":341.7,"h":343.19,"l":341.48,"n":1172,"o":342.67,"t":"2026-10-22T19:55:00Z","v":22150,"vw":342.044557},{"c":341.71,"h":341.71,"l":341.41,"n":66,"o":341.41,"t":"2026-10-22T20:00:00Z","v":42826,"vw":341.70802}],"history":[{"c":194.82,"h":198.71,"l":194.63,"n":4047,"o":198.71,"t":"2024-10-21T04:00:00Z","v":116187,"vw":195.366932},{"c":190.83,"h":194.625,"l":190.73,"n":5300,"o":194.6,"t":"2024-10-22T04:00:00Z","v":98546,"vw":191.743772},{"c":191.04,"h":192.615,"l":190,"n":5466,"o":190.65,"t":"2024-10-23T04:00:00Z","v":138286,"vw":190.855141},{"c":191.74,"h":192.84,"l":190,"n":5256,"o":190.18,"t":"2024-10-24T04:00:00Z","v":122263,"vw":191.626713},{"c":191.98,"h":194.49,"l":191.06,"n":4073,"o":192.74,"t":"2024-10-25T04:00:00Z","v":95914,"vw":192.101056},{"c":193.37,"h":194.7,"l":192.69,"n":4080,"o":193.56,"t":"2024-10-28T04:00:00Z","v":82964,"vw":193.539948},{"c":194.81,"h":195.56,"l":189.41,"n":4440,"o":191.52,"t":"2024-10-29T04:00:00Z","v":79365,"vw":194.250225},{"c":194.74,"h":197.18,"l":194.21,"n":3952,"o":194.44,"t":"2024-10-30T04:00:00Z","v":110645,"vw":195.194553},{"c":188.6,"h":193.15,"l":188.37,"n":4842,"o":193.15,"t":"2024-10-31T04:00:00Z","v":132664,"vw":189.260317},{"c":193.74,"h":201.5,"l":188.08,"n":6028,"o":188.18,"t":"2024-11-01T04:00:00Z","v":177820,"vw":193.449378},{"c":195.9,"h":198.59,"l":193.39,"n":5091,"o":193.74,"t":"2024-11-04T05:00:00Z","v":113797,"vw":196.058454},{"c":200.58,"h":201.81,"l":195.815,"n":6205,"o":195.97,"t":"2024-11-05T05:00:00Z","v":128571,"vw":200.22343},{"c":226.58,"h":226.95,"l":212.66,"n":11376,"o":216,"t":"2024-11-06T05:00:00Z","v":294781,"vw":224.299315},{"c":222.48,"h":227.53,"l":222.045,"n":7762,"o":227.36,"t":"2024-11-07T05:00:00Z","v":187727,"vw":223.435533},{"c":223.68,"h":224.9737,"l":219.97,"n":6721,"o":222.62,"t":"2024-11-08T05:00:00Z","v":148886,"vw":223.057704},{"c":225.56,"h":227.25,"l":224.195,"n":5452,"o":226.71,"t":"2024-11-11T05:00:00Z","v":114543,"vw":225.626708},{"c":222.67,"h":226.205,"l":221.33,"n":4700,"o":226.04,"t":"2024-11-12T05:00:00Z","v":106790,"vw":223.115487},{"c":221.21,"h":227.919,"l":220.21,"n":5839,"o":225.25,"t":"2024-11-13T05:00:00Z","v":155890,"vw":223.610685},{"c":217.57,"h":222.77,"l":215.92,"n":5395,"o":222.77,"t":"2024-11-14T05:00:00Z","v":126923,"vw":217.791199},{"c":214.58,"h":219.01,"l":213.37,"n":4747,"o":219.01,"t":"2024-11-15T05:00:00Z","v":157907,"vw":215.779689},{"c":217.92,"h":218.66,"l":210.51,"n":5779,"o":214.44,"t":"2024-11-18T05:00:00Z","v":116882,"vw":216.770454},{"c":218.19,"h":218.44,"l":214.36,"n":4917,"o":216.72,"t":"2024-11-19T05:00:00Z","v":124811,"vw":217.154065},{"c":217.08,"h":218.79,"l":213.87,"n":4510,"o":218.79,"t":"2024-11-20T05:00:00Z","v":74952,"vw":216.615249},{"c":220.32,"h":222.44,"l":217.05,"n":4401,"o":218.97,"t":"2024-11-21T05:00:00Z","v":81416,"vw":220.52059},{"c":222.56,"h":223.525,"l":219.235,"n":5648,"o":221.12,"t":"2024-11-22T05:00:00Z","v":124610,"vw":222.005081},{"c":224.02,"h":227.39,"l":223.6,"n":6683,"o":224.98,"t":"2024-11-25T05:00:00Z","v":225988,"vw":224.311819},{"c":223.87,"h":226.44,"l":222.26,"n":4546,"o":223,"t":"2024-11-26T05:00:00Z","v":94713,"vw":224.025145},{"c":219.98,"h":225.36,"l":218.03,"n":3956,"o":222.74,"t":"2024-11-27T05:00:00Z","v":75250,"vw":220.18342},{"c":221.27,"h":223.65,"l":218.77,"n":2477,"o":223.65,"t":"2024-11-29T05:00:00Z","v":64116,"vw":221.333249},{"c":221.88,"h":223.2836,"l":217.3,"n":5222,"o":222.7,"t":"2024-12-02T05:00:00Z","v":122740,"vw":221.587358},{"c":218.08,"h":223.8,"l":217.81,"n":5716,"o":222.64,"t":"2024-12-03T05:00:00Z","v":209375,"vw":218.562687},{"c":218.79,"h":220.0869,"l":216.9,"n":6429,"o":219.35,"t":"2024-12-04T05:00:00Z","v":177708,"vw":218.538361},{"c":215.72,"h":218.775,"l":215.41,"n":4732,"o":217.43,"t":"2024-12-05T05:00:00Z","v":110369,"vw":216.135478},{"c":214.76,"h":217.96,"l":213.2402,"n":4421,"o":217.63,"t":"2024-12-06T05:00:00Z","v":82117,"vw":214.83969},{"c":210.16,"h":216.03,"l":209.15,"n":6297,"o":216.03,"t":"2024-12-09T05:00:00Z","v":141491,"vw":210.476262},{"c":209.74,"h":211.76,"l":207.63,"n":5882,"o":211.76,"t":"2024-12-10T05:00:00Z","v":110051,"vw":209.928029},{"c":210.71,"h":213.2015,"l":209.58,"n":5228,"o":212.52,"t":"2024-12-11T05:00:00Z","v":153036,"vw":210.886856},{"c":205.14,"h":210.31,"l":204.92,"n":5202,"o":210.06,"t":"2024-12-12T05:00:00Z","v":113506,"vw":206.20911},{"c":202.73,"h":208.09,"l":201.81,"n":5241,"o":204.69,"t":"2024-12-13T05:00:00Z","v":130919,"vw":203.158081},{"c":203.26,"h":205.82,"l":200.38,"n":8149,"o":203.35,"t":"2024-12-16T05:00:00Z","v":170560,"vw":203.266181},{"c":198.44,"h":203.405,"l":197.925,"n":7747,"o":200.56,"t":"2024-12-17T05:00:00Z","v":221287,"vw":198.977908},{"c":188.27,"h":200.3328,"l":187.09,"n":8633,"o":200,"t":"2024-12-18T05:00:00Z","v":222133,"vw":193.103129},{"c":191.36,"h":194.1399,"l":190,"n":8719,"o":191.51,"t":"2024-12-19T05:00:00Z","v":211488,"vw":191.800535},{"c":191.82,"h":193.815,"l":188.46,"n":8618,"o":188.46,"t":"2024-12-20T05:00:00Z","v":529021,"vw":191.513957},{"c":193.57,"h":193.95,"l":190.47,"n":5111,"o":191.07,"t":"2024-12-23T05:00:00Z","v":139182,"vw":192.976498},{"c":197.35,"h":197.46,"l":194.11,"n":2953,"o":194.57,"t":"2024-12-24T05:00:00Z","v":66868,"vw":196.547526},{"c":198.48,"h":198.8,"l":194.72,"n":4342,"o":195.52,"t":"2024-12-26T05:00:00Z","v":112767,"vw":197.762644},{"c":196.19,"h":198.34,"l":193.03,"n":4673,"o":196.69,"t":"2024-12-27T05:00:00Z","v":91414,"vw":196.138985},{"c":195.75,"h":197.65,"l":191.46,"n":5044,"o":193.82,"t":"2024-12-30T05:00:00Z","v":150291,"vw":196.262114},{"c":196.84,"h":198.5,"l":195.12,"n":5449,"o":196.17,"t":"2024-12-31T05:00:00Z","v":156201,"vw":197.064805},{"c":197.92,"h":199.68,"l":196.005,"n":5861,"o":198.43,"t":"2025-01-02T05:00:00Z","v":141453,"vw":197.850801},{"c":200.94,"h":201.62,"l":198.02,"n":4984,"o":198.02,"t":"2025-01-03T05:00:00Z","v":112619,"vw":200.750613},{"c":200.26,"h":202.72,"l":199.745,"n":5093,"o":201.76,"t":"2025-01-06T05:00:00Z","v":124528,"vw":200.357243},{"c":200.33,"h":200.61,"l":197.27,"n":5791,"o":200.61,"t":"2025-01-07T05:00:00Z","v":130166,"vw":199.705225},{"c":202.77,"h":203.19,"l":196.46,"n":4057,"o":199.6,"t":"2025-01-08T05:00:00Z","v":96703,"vw":202.218037},{"c":199.63,"h":200.82,"l":198.6,"n":5678,"o":200,"t":"2025-01-10T05:00:00Z","v":156065,"vw":199.724922},{"c":200.91,"h":201.14,"l":196.5,"n":4857,"o":196.5,"t":"2025-01-13T05:00:00Z","v":107515,"vw":200.555047},{"c":204.79,"h":204.95,"l":200.815,"n":4491,"o":203.18,"t":"2025-01-14T05:00:00Z","v":191054,"vw":203.807152},{"c":205.71,"h":209.29,"l":205.39,"n":4364,"o":208.75,"t":"2025-01-15T05:00:00Z","v":87293,"vw":206.039008},{"c":206.13,"h":207.67,"l":205.24,"n":5589,"o":206.64,"t":"2025-01-16T05:00:00Z","v":94661,"vw":206.389696},{"c":208.57,"h":209.02,"l":206.25,"n":4778,"o":207.88,"t":"2025-01-17T05:00:00Z","v":110721,"vw":208.037505},{"c":212.07,"h":214.87,"l":210.01,"n":5185,"o":210.01,"t":"2025-01-21T05:00:00Z","v":102218,"vw":212.470309},{"c":210.75,"h":212.43,"l":209.03,"n":6396,"o":211.65,"t":"2025-01-22T05:00:00Z","v":123498,"vw":210.581485},{"c":209.87,"h":212,"l":209.15,"n":6378,"o":210.75,"t":"2025-01-23T05:00:00Z","v":148326,"vw":210.099935},{"c":194.71,"h":202,"l":185.675,"n":13062,"o":202,"t":"2025-01-24T05:00:00Z","v":379369,"vw":193.433798},{"c":177.03,"h":193.99,"l":175.2,"n":16304,"o":191.45,"t":"2025-01-27T05:00:00Z","v":452511,"vw":180.895533},{"c":181.22,"h":181.22,"l":175.73,"n":11274,"o":178.69,"t":"2025-01-28T05:00:00Z","v":291715,"vw":179.658678},{"c":185.49,"h":186.59,"l":180.97,"n":11015,"o":181.3,"t":"2025-01-29T05:00:00Z","v":253273,"vw":184.637693},{"c":187.57,"h":189.6,"l":185.15,"n":7416,"o":185.41,"t":"2025-01-30T05:00:00Z","v":201770,"vw":187.187994},{"c":181.66,"h":188.22,"l":180.45,"n":9719,"o":188.22,"t":"2025-01-31T05:00:00Z","v":227993,"vw":182.324684},{"c":181.1,"h":183.21,"l":178,"n":9046,"o":178.16,"t":"2025-02-03T05:00:00Z","v":223377,"vw":181.322903},{"c":184.82,"h":185.02,"l":180.6505,"n":6637,"o":182.01,"t":"2025-02-04T05:00:00Z","v":192166,"vw":183.599462},{"c":193.33,"h":193.65,"l":184.22,"n":7364,"o":185.36,"t":"2025-02-05T05:00:00Z","v":221734,"vw":191.649066},{"c":193.35,"h":195.345,"l":191.27,"n":6565,"o":195.28,"t":"2025-02-06T05:00:00Z","v":195077,"vw":193.16575},{"c":189.68,"h":193.01,"l":186.525,"n":7819,"o":192.86,"t":"2025-02-07T05:00:00Z","v":287371,"vw":189.311275},{"c":190,"h":191.21,"l":188.981,"n":6025,"o":190.52,"t":"2025-02-10T05:00:00Z","v":131076,"vw":190.016267},{"c":191.74,"h":191.74,"l":188.155,"n":4852,"o":188.63,"t":"2025-02-11T05:00:00Z","v":100841,"vw":190.994735},{"c":188.01,"h":189.5006,"l":187.06,"n":6728,"o":187.06,"t":"2025-02-12T05:00:00Z","v":154968,"vw":188.212831},{"c":188.65,"h":190.58,"l":187.12,"n":5347,"o":190.58,"t":"2025-02-13T05:00:00Z","v":196944,"vw":188.38728},{"c":181.69,"h":189.45,"l":180.95,"n":6884,"o":189.45,"t":"2025-02-14T05:00:00Z","v":247718,"vw":183.577183},{"c":182.86,"h":184.09,"l":180.8,"n":6898,"o":182.25,"t":"2025-02-18T05:00:00Z","v":173183,"vw":182.543343},{"c":183.48,"h":183.9,"l":176.83,"n":6128,"o":180.34,"t":"2025-02-19T05:00:00Z","v":160889,"vw":182.950897},{"c":179.7,"h":182.18,"l":177.52,"n":7037,"o":182.11,"t":"2025-02-20T05:00:00Z","v":184077,"vw":179.194118},{"c":172.14,"h":181.46,"l":171.73,"n":5838,"o":181.46,"t":"2025-02-21T05:00:00Z","v":148380,"vw":174.342718},{"c":167.75,"h":172.79,"l":167.09,"n":9625,"o":172.79,"t":"2025-02-24T05:00:00Z","v":163900,"vw":168.738011},{"c":168.16,"h":170.615,"l":166.79,"n":7538,"o":169.76,"t":"2025-02-25T05:00:00Z","v":217445,"vw":168.422294},{"c":169.67,"h":170.0604,"l":166.51,"n":6468,"o":168.51,"t":"2025-02-26T05:00:00Z","v":154614,"vw":169.450083},{"c":167.59,"h":170.51,"l":166.8,"n":6288,"o":170.51,"t":"2025-02-27T05:00:00Z","v":160755,"vw":167.987023},{"c":170.49,"h":170.83,"l":166.17,"n":6433,"o":167.92,"t":"2025-02-28T05:00:00Z","v":168261,"vw":169.728069},{"c":166.76,"h":172.32,"l":165.65,"n":7385,"o":172.14,"t":"2025-03-03T05:00:00Z","v":189959,"vw":168.181137},{"c":162.33,"h":165.35,"l":160.35,"n":7902,"o":164.46,"t":"2025-03-04T05:00:00Z","v":186896,"vw":162.701822},{"c":165.8,"h":166.35,"l":162.36,"n":6894,"o":162.85,"t":"2025-03-05T05:00:00Z","v":154885,"vw":165.495432},{"c":166.29,"h":167.82,"l":162.05,"n":8270,"o":162.76,"t":"2025-03-06T05:00:00Z","v":204310,"vw":166.013216},{"c":170,"h":170.21,"l":163.71,"n":7734,"o":165.02,"t":"2025-03-07T05:00:00Z","v":211877,"vw":168.942914},{"c":170.43,"h":171.896,"l":166.03,"n":10168,"o":166.03,"t":"2025-03-10T04:00:00Z","v":235691,"vw":170.051989},{"c":173.06,"h":175,"l":168.5529,"n":10908,"o":170.84,"t":"2025-03-11T04:00:00Z","v":206397,"vw":172.656622},{"c":173.26,"h":174.91,"l":171.3,"n":8238,"o":174.81,"t":"2025-03-12T04:00:00Z","v":169503,"vw":173.592397},{"c":172,"h":174.64,"l":170.035,"n":6947,"o":172.52,"t":"2025-03-13T04:00:00Z","v":146504,"vw":172.307584},{"c":176.94,"h":177.28,"l":172.805,"n":6544,"o":174.51,"t":"2025-03-14T04:00:00Z","v":108190,"vw":176.611294},{"c":176.39,"h":176.94,"l":174.55,"n":9203,"o":175.72,"t":"2025-03-17T04:00:00Z","v":158613,"vw":176.028004},{"c":175.54,"h":175.66,"l":172.9,"n":6423,"o":174.56,"t":"2025-03-18T04:00:00Z","v":143967,"vw":175.222869},{"c":176.68,"h":178.01,"l":174.315,"n":8489,"o":177.05,"t":"2025-03-19T04:00:00Z","v":193199,"vw":176.394884},{"c":175.17,"h":176.65,"l":173.565,"n":7296,"o":173.93,"t":"2025-03-20T04:00:00Z","v":131689,"vw":175.111736},{"c":175.17,"h":175.475,"l":171.16,"n":8166,"o":173.53,"t":"2025-03-21T04:00:00Z","v":833438,"vw":174.912927},{"c":181.14,"h":181.2,"l":177.91,"n":6960,"o":178.25,"t":"2025-03-24T04:00:00Z","v":160371,"vw":180.687322},{"c":181.31,"h":181.9,"l":179.46,"n":7516,"o":181.9,"t":"2025-03-25T04:00:00Z","v":128436,"vw":181.070896},{"c":178.19,"h":182.24,"l":176.52,"n":6920,"o":182.24,"t":"2025-03-26T04:00:00Z","v":126373,"vw":178.218415},{"c":175,"h":178.4007,"l":173.975,"n":6399,"o":177.93,"t":"2025-03-27T04:00:00Z","v":147468,"vw":175.603143},{"c":171.75,"h":174.805,"l":169.11,"n":7264,"o":173.93,"t":"2025-03-28T04:00:00Z","v":167498,"vw":171.59944},{"c":173.35,"h":173.45,"l":166.51,"n":6352,"o":169.96,"t":"2025-03-31T04:00:00Z","v":211558,"vw":172.233953},{"c":175.54,"h":177.13,"l":170.28,"n":6510,"o":170.28,"t":"2025-04-01T04:00:00Z","v":141290,"vw":175.058005},{"c":175.79,"h":177.32,"l":172.34,"n":5778,"o":172.92,"t":"2025-04-02T04:00:00Z","v":143247,"vw":175.42458},{"c":161.98,"h":170,"l":161.77,"n":6665,"o":167.07,"t":"2025-04-03T04:00:00Z","v":130007,"vw":163.128653},{"c":153.39,"h":158.67,"l":150,"n":9821,"o":158.67,"t":"2025-04-04T04:00:00Z","v":284382,"vw":153.54585},{"c":153.96,"h":156.65,"l":143.67,"n":10016,"o":145.81,"t":"2025-04-07T04:00:00Z","v":284637,"vw":150.946979},{"c":150.9,"h":158.285,"l":147.948,"n":8414,"o":155.66,"t":"2025-04-08T04:00:00Z","v":269936,"vw":151.787933},{"c":169.67,"h":170.67,"l":147.28,"n":8735,"o":150.63,"t":"2025-04-09T04:00:00Z","v":211223,"vw":165.528882},{"c":159.91,"h":165.66,"l":154.48,"n":8238,"o":163.97,"t":"2025-04-10T04:00:00Z","v":247082,"vw":159.346761},{"c":164.22,"h":165.305,"l":157.005,"n":7421,"o":159,"t":"2025-04-11T04:00:00Z","v":143777,"vw":162.867026},{"c":165.08,"h":166.99,"l":161.78,"n":6118,"o":166.78,"t":"2025-04-14T04:00:00Z","v":122392,"vw":164.469975},{"c":164.71,"h":166.49,"l":162.56,"n":6108,"o":163.4,"t":"2025-04-15T04:00:00Z","v":118331,"vw":164.60865},{"c":163.32,"h":164.015,"l":160.69,"n":6634,"o":162.28,"t":"2025-04-16T04:00:00Z","v":141708,"vw":163.04752},{"c":164.66,"h":166.26,"l":162.43,"n":5841,"o":162.43,"t":"2025-04-17T04:00:00Z","v":120750,"vw":164.372519},{"c":159.89,"h":164.0007,"l":157.614,"n":5322,"o":163.4,"t":"2025-04-21T04:00:00Z","v":126521,"vw":159.638245},{"c":162.8,"h":163.49,"l":159.62,"n":6175,"o":162.78,"t":"2025-04-22T04:00:00Z","v":137927,"vw":162.549752},{"c":166.42,"h":171.28,"l":164.91,"n":7565,"o":168.23,"t":"2025-04-23T04:00:00Z","v":167954,"vw":166.736187},{"c":168.88,"h":170.67,"l":165.6903,"n":9259,"o":166.63,"t":"2025-04-24T04:00:00Z","v":249084,"vw":168.879395},{"c":168.52,"h":176.2751,"l":165.28,"n":7488,"o":171.94,"t":"2025-04-25T04:00:00Z","v":129817,"vw":168.640681},{"c":164.72,"h":168.855,"l":163.23,"n":8329,"o":168.17,"t":"2025-04-28T04:00:00Z","v":154849,"vw":165.046153},{"c":166.21,"h":168.86,"l":163.83,"n":6813,"o":163.83,"t":"2025-04-29T04:00:00Z","v":155013,"vw":166.698859},{"c":167.25,"h":167.79,"l":162.55,"n":6911,"o":165.09,"t":"2025-04-30T04:00:00Z","v":158783,"vw":166.158629},{"c":169.55,"h":172.12,"l":167.26,"n":6687,"o":167.98,"t":"2025-05-01T04:00:00Z","v":137390,"vw":169.984393},{"c":176.91,"h":178.21,"l":171.35,"n":5961,"o":172.89,"t":"2025-05-02T04:00:00Z","v":159808,"vw":176.207974},{"c":177.51,"h":179.02,"l":173.77,"n":5307,"o":175.74,"t":"2025-05-05T04:00:00Z","v":151759,"vw":177.447591},{"c":177.09,"h":178.22,"l":173.66,"n":5231,"o":175.02,"t":"2025-05-06T04:00:00Z","v":114504,"vw":176.615886},{"c":177.13,"h":178.93,"l":175.5,"n":5784,"o":178.93,"t":"2025-05-07T04:00:00Z","v":138886,"vw":177.23038},{"c":181.21,"h":182.98,"l":177.74,"n":6528,"o":180.02,"t":"2025-05-08T04:00:00Z","v":163922,"vw":181.375732},{"c":179.24,"h":182.4454,"l":177.735,"n":3946,"o":181.61,"t":"2025-05-09T04:00:00Z","v":73875,"vw":179.245906},{"c":184.35,"h":187.1081,"l":182.14,"n":5618,"o":186.18,"t":"2025-05-12T04:00:00Z","v":149393,"vw":184.422597},{"c":185.18,"h":187.7598,"l":184.97,"n":4783,"o":186.39,"t":"2025-05-13T04:00:00Z","v":96006,"vw":185.921552},{"c":182.25,"h":184.74,"l":182.2,"n":4986,"o":184.41,"t":"2025-05-14T04:00:00Z","v":107376,"vw":182.657623},{"c":184,"h":184.44,"l":182.25,"n":4920,"o":182.99,"t":"2025-05-15T04:00:00Z","v":110264,"vw":183.820133},{"c":184.14,"h":184.985,"l":181.15,"n":4645,"o":183.94,"t":"2025-05-16T04:00:00Z","v":112828,"vw":184.027957},{"c":188.83,"h":189.4,"l":183,"n":5885,"o":184.14,"t":"2025-05-19T04:00:00Z","v":139799,"vw":187.78664},{"c":187.12,"h":189.28,"l":186.69,"n":5217,"o":187.78,"t":"2025-05-20T04:00:00Z","v":105582,"vw":187.772923},{"c":182.38,"h":186.075,"l":182.065,"n":4892,"o":185.59,"t":"2025-05-21T04:00:00Z","v":105796,"vw":182.956941},{"c":180.69,"h":181.795,"l":180,"n":4771,"o":181.31,"t":"2025-05-22T04:00:00Z","v":92129,"vw":180.820668},{"c":180.14,"h":181.05,"l":177.41,"n":5169,"o":177.88,"t":"2025-05-23T04:00:00Z","v":123733,"vw":179.967412},{"c":186.66,"h":186.91,"l":181.985,"n":4303,"o":183.19,"t":"2025-05-27T04:00:00Z","v":100976,"vw":186.07831},{"c":183.17,"h":188.08,"l":183.17,"n":5583,"o":187.83,"t":"2025-05-28T04:00:00Z","v":142157,"vw":185.119001},{"c":185.08,"h":185.135,"l":182.16,"n":4437,"o":185.11,"t":"2025-05-29T04:00:00Z","v":105781,"vw":184.007551},{"c":185.31,"h":186.85,"l":182.75,"n":5593,"o":185.08,"t":"2025-05-30T04:00:00Z","v":240842,"vw":185.232111},{"c":181.73,"h":185.41,"l":180.5352,"n":5381,"o":185.41,"t":"2025-06-02T04:00:00Z","v":122050,"vw":182.120073},{"c":183.79,"h":184.86,"l":182.56,"n":4399,"o":182.56,"t":"2025-06-03T04:00:00Z","v":105131,"vw":183.86163},{"c":184.04,"h":185.73,"l":183.645,"n":4225,"o":184.71,"t":"2025-06-04T04:00:00Z","v":106459,"vw":184.25214},{"c":185.17,"h":187.39,"l":182.48,"n":5821,"o":184.35,"t":"2025-06-05T04:00:00Z","v":100488,"vw":185.620671},{"c":185.69,"h":188.95,"l":184.68,"n":5581,"o":188.95,"t":"2025-06-06T04:00:00Z","v":107667,"vw":185.784074},{"c":185.1,"h":187.28,"l":184.89,"n":14476,"o":185.99,"t":"2025-06-09T04:00:00Z","v":264982,"vw":186.108299},{"c":181.03,"h":186.6923,"l":180.19,"n":11017,"o":186.14,"t":"2025-06-10T04:00:00Z","v":242410,"vw":181.990456},{"c":178.57,"h":181.17,"l":178.1489,"n":9598,"o":181.03,"t":"2025-06-11T04:00:00Z","v":226655,"vw":179.693355},{"c":180.5,"h":181.04,"l":175.01,"n":9218,"o":177.14,"t":"2025-06-12T04:00:00Z","v":226647,"vw":179.416901},{"c":181.52,"h":183.68,"l":178.157,"n":11569,"o":179.65,"t":"2025-06-13T04:00:00Z","v":301648,"vw":180.996024},{"c":174.34,"h":184,"l":172.04,"n":12921,"o":184,"t":"2025-06-16T04:00:00Z","v":307855,"vw":174.868177},{"c":175.59,"h":175.895,"l":171.1119,"n":13064,"o":173.24,"t":"2025-06-17T04:00:00Z","v":415482,"vw":174.57092},{"c":174,"h":179.03,"l":173.04,"n":11747,"o":175,"t":"2025-06-18T04:00:00Z","v":322674,"vw":175.81167},{"c":174.39,"h":176.41,"l":173.035,"n":9608,"o":175.71,"t":"2025-06-20T04:00:00Z","v":471067,"vw":174.643564},{"c":177.8,"h":178.47,"l":174.83,"n":8064,"o":175.04,"t":"2025-06-23T04:00:00Z","v":199532,"vw":177.465257},{"c":177.97,"h":179.11,"l":176.34,"n":5559,"o":178.57,"t":"2025-06-24T04:00:00Z","v":141051,"vw":177.928896},{"c":177.35,"h":179.31,"l":177.35,"n":6687,"o":177.92,"t":"2025-06-25T04:00:00Z","v":210841,"vw":177.758816},{"c":183.77,"h":184.25,"l":178.795,"n":8765,"o":178.83,"t":"2025-06-26T04:00:00Z","v":219488,"vw":183.226923},{"c":180.97,"h":184.08,"l":180.47,"n":7441,"o":183.49,"t":"2025-06-27T04:00:00Z","v":410105,"vw":181.207644},{"c":180.97,"h":184.17,"l":180.58,"n":7277,"o":182.7,"t":"2025-06-30T04:00:00Z","v":171975,"vw":181.346334},{"c":182.52,"h":184.7,"l":179.72,"n":7801,"o":179.72,"t":"2025-07-01T04:00:00Z","v":163629,"vw":182.591077},{"c":182.33,"h":183.595,"l":180.66,"n":7795,"o":182.33,"t":"2025-07-02T04:00:00Z","v":259732,"vw":182.154223},{"c":185.16,"h":185.16,"l":183.73,"n":4126,"o":183.76,"t":"2025-07-03T04:00:00Z","v":92254,"vw":184.863462},{"c":181.49,"h":186.2,"l":181.49,"n":6658,"o":184.09,"t":"2025-07-07T04:00:00Z","v":135084,"vw":182.176098},{"c":181.16,"h":184,"l":181.16,"n":6804,"o":181.49,"t":"2025-07-08T04:00:00Z","v":153414,"vw":181.838049},{"c":182.62,"h":183.825,"l":180.8601,"n":6312,"o":181.94,"t":"2025-07-09T04:00:00Z","v":151040,"vw":182.483522},{"c":183.4,"h":185.66,"l":182.39,"n":6392,"o":182.39,"t":"2025-07-10T04:00:00Z","v":211845,"vw":183.869665},{"c":185.06,"h":185.815,"l":181.9543,"n":6125,"o":185.04,"t":"2025-07-11T04:00:00Z","v":140854,"vw":184.951567},{"c":188.94,"h":189,"l":183.73,"n":7426,"o":184.8,"t":"2025-07-14T04:00:00Z","v":195121,"vw":187.98344},{"c":183.71,"h":189.23,"l":183.48,"n":7575,"o":189.04,"t":"2025-07-15T04:00:00Z","v":321926,"vw":185.981396},{"c":186.93,"h":188.305,"l":184.11,"n":9305,"o":184.11,"t":"2025-07-16T04:00:00Z","v":283250,"vw":186.646807},{"c":192.91,"h":194.56,"l":189.21,"n":12056,"o":189.21,"t":"2025-07-17T04:00:00Z","v":287877,"vw":192.663166},{"c":192.01,"h":194.9462,"l":190.76,"n":8117,"o":193.26,"t":"2025-07-18T04:00:00Z","v":219538,"vw":192.158695},{"c":190.7,"h":193.01,"l":190.62,"n":7150,"o":192.2,"t":"2025-07-21T04:00:00Z","v":185054,"vw":191.271444},{"c":188.15,"h":191.635,"l":186.415,"n":8599,"o":190.24,"t":"2025-07-22T04:00:00Z","v":210852,"vw":188.507115},{"c":189.61,"h":191.59,"l":188.02,"n":6934,"o":190.36,"t":"2025-07-23T04:00:00Z","v":213694,"vw":190.044193},{"c":185.85,"h":190.48,"l":185.17,"n":7731,"o":188.7,"t":"2025-07-24T04:00:00Z","v":169325,"vw":186.827427},{"c":182.56,"h":191.295,"l":176.275,"n":14674,"o":191.12,"t":"2025-07-25T04:00:00Z","v":391732,"vw":181.39115},{"c":187.52,"h":189.93,"l":179.42,"n":10959,"o":184.01,"t":"2025-07-28T04:00:00Z","v":820722,"vw":187.353326},{"c":195.43,"h":196.98,"l":186.01,"n":11280,"o":187,"t":"2025-07-29T04:00:00Z","v":321962,"vw":194.011104},{"c":198.68,"h":199.28,"l":194.4,"n":11697,"o":196.31,"t":"2025-07-30T04:00:00Z","v":311621,"vw":198.128128},{"c":193.58,"h":198.87,"l":192.54,"n":7065,"o":197.1,"t":"2025-07-31T04:00:00Z","v":182119,"vw":194.542396},{"c":191.31,"h":191.445,"l":185.615,"n":7984,"o":189.74,"t":"2025-08-01T04:00:00Z","v":156115,"vw":190.511979},{"c":196.09,"h":196.855,"l":192.74,"n":7514,"o":192.74,"t":"2025-08-04T04:00:00Z","v":156078,"vw":195.568338},{"c":193.66,"h":198.14,"l":191.5901,"n":6653,"o":196.09,"t":"2025-08-05T04:00:00Z","v":134614,"vw":194.021812},{"c":194.01,"h":194.3,"l":190.8,"n":8204,"o":193.52,"t":"2025-08-06T04:00:00Z","v":172032,"vw":193.041928},{"c":190.68,"h":197.0278,"l":188.88,"n":5612,"o":197,"t":"2025-08-07T04:00:00Z","v":142086,"vw":191.227726},{"c":189.51,"h":194.09,"l":189.33,"n":5298,"o":190.91,"t":"2025-08-08T04:00:00Z","v":128221,"vw":190.38109},{"c":187.66,"h":190.435,"l":187.66,"n":5035,"o":189.28,"t":"2025-08-11T04:00:00Z","v":121284,"vw":188.128171},{"c":194.29,"h":195.15,"l":188.01,"n":7021,"o":189.13,"t":"2025-08-12T04:00:00Z","v":174375,"vw":193.650948},{"c":194.58,"h":195.25,"l":192.1,"n":6772,"o":195.25,"t":"2025-08-13T04:00:00Z","v":156815,"vw":193.870037},{"c":190.83,"h":194.41,"l":190.33,"n":4893,"o":193.17,"t":"2025-08-14T04:00:00Z","v":98433,"vw":191.078418},{"c":190.45,"h":191.655,"l":187.8,"n":5632,"o":191.09,"t":"2025-08-15T04:00:00Z","v":165394,"vw":190.262772},{"c":192.14,"h":192.76,"l":190.25,"n":5440,"o":190.87,"t":"2025-08-18T04:00:00Z","v":102151,"vw":191.964252},{"c":191.26,"h":192.92,"l":189.93,"n":4202,"o":191.79,"t":"2025-08-19T04:00:00Z","v":96096,"vw":191.209125},{"c":191.2,"h":192.352,"l":190.1,"n":6192,"o":191.67,"t":"2025-08-20T04:00:00Z","v":154029,"vw":191.278055},{"c":192.69,"h":193.96,"l":190.39,"n":4919,"o":190.39,"t":"2025-08-21T04:00:00Z","v":100466,"vw":192.541648},{"c":197.56,"h":199.94,"l":193.21,"n":7583,"o":194.22,"t":"2025-08-22T04:00:00Z","v":132350,"vw":197.781346},{"c":197.22,"h":199.46,"l":195.11,"n":5940,"o":198.14,"t":"2025-08-25T04:00:00Z","v":136640,"vw":196.938985},{"c":199.11,"h":200.065,"l":197.51,"n":7900,"o":197.51,"t":"2025-08-26T04:00:00Z","v":215943,"vw":199.153431},{"c":198.15,"h":201,"l":198.15,"n":5998,"o":199.44,"t":"2025-08-27T04:00:00Z","v":163945,"vw":198.466281},{"c":198.64,"h":199.29,"l":196.305,"n":6042,"o":199.29,"t":"2025-08-28T04:00:00Z","v":119128,"vw":198.355249},{"c":195.85,"h":199.455,"l":194.85,"n":4787,"o":198.88,"t":"2025-08-29T04:00:00Z","v":81274,"vw":195.967349},{"c":196.05,"h":196.78,"l":191.96,"n":4352,"o":193.53,"t":"2025-09-02T04:00:00Z","v":83203,"vw":195.689046},{"c":192.73,"h":196.075,"l":192.265,"n":5092,"o":195.48,"t":"2025-09-03T04:00:00Z","v":90243,"vw":192.928854},{"c":196.46,"h":196.46,"l":193,"n":4950,"o":193.92,"t":"2025-09-04T04:00:00Z","v":90956,"vw":195.8772},{"c":194.9,"h":197.5,"l":192.68,"n":4433,"o":196.26,"t":"2025-09-05T04:00:00Z","v":79457,"vw":194.581608},{"c":194.25,"h":195.88,"l":192.78,"n":7505,"o":193.77,"t":"2025-09-08T04:00:00Z","v":72647,"vw":194.377491},{"c":191.66,"h":193.98,"l":190.9,"n":5970,"o":193.98,"t":"2025-09-09T04:00:00Z","v":92035,"vw":191.844158},{"c":196.87,"h":196.87,"l":192.17,"n":7187,"o":192.17,"t":"2025-09-10T04:00:00Z","v":123941,"vw":195.995503},{"c":201.43,"h":202.19,"l":196.5,"n":7308,"o":196.85,"t":"2025-09-11T04:00:00Z","v":147896,"vw":200.626629},{"c":198.05,"h":200.96,"l":196.8729,"n":5785,"o":199.59,"t":"2025-09-12T04:00:00Z","v":102818,"vw":198.380598},{"c":197.08,"h":200.5125,"l":196.88,"n":8499,"o":196.88,"t":"2025-09-15T04:00:00Z","v":145944,"vw":197.73754},{"c":198.87,"h":201.74,"l":197.6501,"n":8480,"o":198.59,"t":"2025-09-16T04:00:00Z","v":154944,"vw":199.060734},{"c":195.78,"h":199.795,"l":194.44,"n":8606,"o":198.66,"t":"2025-09-17T04:00:00Z","v":164294,"vw":196.257212},{"c":199.74,"h":200.24,"l":194.93,"n":6676,"o":194.93,"t":"2025-09-18T04:00:00Z","v":122970,"vw":199.201135},{"c":196.38,"h":201.04,"l":196.07,"n":6059,"o":201.04,"t":"2025-09-19T04:00:00Z","v":505982,"vw":196.884085},{"c":200.11,"h":200.885,"l":195.52,"n":6650,"o":195.75,"t":"2025-09-22T04:00:00Z","v":132623,"vw":199.554056},{"c":201.34,"h":202.6345,"l":199.06,"n":5512,"o":199.94,"t":"2025-09-23T04:00:00Z","v":114884,"vw":201.102831},{"c":201.69,"h":202.375,"l":200.1794,"n":5872,"o":201.39,"t":"2025-09-24T04:00:00Z","v":128312,"vw":201.564338},{"c":205.42,"h":205.91,"l":200,"n":7145,"o":202.41,"t":"2025-09-25T04:00:00Z","v":124094,"vw":204.457548},{"c":204.64,"h":209.05,"l":203.77,"n":6252,"o":206.07,"t":"2025-09-26T04:00:00Z","v":114716,"vw":205.187964},{"c":201.39,"h":205.73,"l":197.97,"n":8038,"o":203.92,"t":"2025-09-29T04:00:00Z","v":169061,"vw":200.759076},{"c":207.67,"h":207.96,"l":201.635,"n":5208,"o":201.75,"t":"2025-09-30T04:00:00Z","v":115979,"vw":206.725498},{"c":207.93,"h":209.17,"l":204.52,"n":5294,"o":205.47,"t":"2025-10-01T04:00:00Z","v":87516,"vw":207.820813},{"c":206.86,"h":209.69,"l":204.68,"n":6546,"o":207.78,"t":"2025-10-02T04:00:00Z","v":111483,"vw":206.783624},{"c":208.27,"h":209.255,"l":205.59,"n":5374,"o":205.59,"t":"2025-10-03T04:00:00Z","v":132033,"vw":208.320379},{"c":211.15,"h":211.75,"l":207.875,"n":5843,"o":208.18,"t":"2025-10-06T04:00:00Z","v":100960,"vw":210.64812},{"c":208.52,"h":212.255,"l":208.1229,"n":5749,"o":211.48,"t":"2025-10-07T04:00:00Z","v":113760,"vw":209.031409},{"c":213.3,"h":214.59,"l":209.945,"n":5118,"o":210.41,"t":"2025-10-08T04:00:00Z","v":91877,"vw":212.927623},{"c":210.99,"h":213.19,"l":210.435,"n":5354,"o":212.72,"t":"2025-10-09T04:00:00Z","v":85473,"vw":211.242432},{"c":204.11,"h":212.34,"l":203.79,"n":6262,"o":210.26,"t":"2025-10-10T04:00:00Z","v":109081,"vw":205.261355},{"c":206.41,"h":206.975,"l":204.8214,"n":5146,"o":205.61,"t":"2025-10-13T04:00:00Z","v":86087,"vw":206.316002},{"c":206.11,"h":208.86,"l":202.35,"n":5912,"o":203.53,"t":"2025-10-14T04:00:00Z","v":102058,"vw":206.572093},{"c":207.89,"h":214.05,"l":207.13,"n":5999,"o":208.86,"t":"2025-10-15T04:00:00Z","v":119257,"vw":209.844939},{"c":203.35,"h":208.98,"l":202.96,"n":6744,"o":207.98,"t":"2025-10-16T04:00:00Z","v":145672,"vw":203.959983},{"c":203.84,"h":205.345,"l":201.56,"n":6062,"o":202.62,"t":"2025-10-17T04:00:00Z","v":99819,"vw":203.585459},{"c":206.26,"h":209.05,"l":204.25,"n":5991,"o":204.41,"t":"2025-10-20T04:00:00Z","v":98816,"vw":206.572469},{"c":206.06,"h":208.85,"l":204.91,"n":8411,"o":207.59,"t":"2025-10-21T04:00:00Z","v":151416,"vw":206.173281},{"c":203.64,"h":207.49,"l":203.05,"n":6284,"o":207.49,"t":"2025-10-22T04:00:00Z","v":126961,"vw":204.03959},{"c":210.72,"h":210.72,"l":203.534,"n":5962,"o":204.72,"t":"2025-10-23T04:00:00Z","v":119744,"vw":209.524202},{"c":212,"h":213.5055,"l":210.265,"n":5856,"o":212.46,"t":"2025-10-24T04:00:00Z","v":130416,"vw":212.037596},{"c":211.58,"h":215,"l":211.325,"n":8057,"o":213.83,"t":"2025-10-27T04:00:00Z","v":140742,"vw":212.613124},{"c":210.62,"h":213.0611,"l":209.05,"n":5991,"o":210.42,"t":"2025-10-28T04:00:00Z","v":106059,"vw":210.585558},{"c":210.26,"h":214.875,"l":208.64,"n":6052,"o":210.85,"t":"2025-10-29T04:00:00Z","v":125218,"vw":211.058759},{"c":208.44,"h":211.53,"l":204.01,"n":5849,"o":207.89,"t":"2025-10-30T04:00:00Z","v":157567,"vw":208.411296},{"c":204.85,"h":210.165,"l":204.12,"n":6424,"o":208.18,"t":"2025-10-31T04:00:00Z","v":164650,"vw":205.163019},{"c":206.42,"h":207.62,"l":200.1093,"n":5847,"o":203.83,"t":"2025-11-03T05:00:00Z","v":152121,"vw":205.369301},{"c":202.9,"h":204.63,"l":201.28,"n":5758,"o":203.96,"t":"2025-11-04T05:00:00Z","v":132759,"vw":202.883216},{"c":200.05,"h":204.7905,"l":198.92,"n":6945,"o":202.08,"t":"2025-11-05T05:00:00Z","v":146453,"vw":200.597017},{"c":199.93,"h":200.6725,"l":196.43,"n":6529,"o":198.2,"t":"2025-11-06T05:00:00Z","v":133322,"vw":199.521302},{"c":201.5,"h":202.98,"l":197.85,"n":5826,"o":199.85,"t":"2025-11-07T05:00:00Z","v":133902,"vw":201.010536},{"c":204.44,"h":204.63,"l":200.47,"n":5390,"o":203.01,"t":"2025-11-10T05:00:00Z","v":93065,"vw":203.649163},{"c":202.93,"h":204.67,"l":200.2,"n":5560,"o":203.71,"t":"2025-11-11T05:00:00Z","v":115787,"vw":202.584872},{"c":203.22,"h":206.445,"l":197.97,"n":7488,"o":204.3,"t":"2025-11-12T05:00:00Z","v":188323,"vw":203.901437},{"c":200.64,"h":204.355,"l":199.85,"n":5145,"o":203.66,"t":"2025-11-13T05:00:00Z","v":94765,"vw":201.163487},{"c":201.42,"h":202.2,"l":198.06,"n":4466,"o":199.48,"t":"2025-11-14T05:00:00Z","v":96859,"vw":201.055083},{"c":195.97,"h":201.415,"l":194.92,"n":6041,"o":199.71,"t":"2025-11-17T05:00:00Z","v":149177,"vw":196.684781},{"c":195.53,"h":196.73,"l":192.33,"n":7360,"o":193.5,"t":"2025-11-18T05:00:00Z","v":167970,"vw":195.256714},{"c":197.43,"h":198.735,"l":194.02,"n":6132,"o":194.88,"t":"2025-11-19T05:00:00Z","v":124178,"vw":197.457835},{"c":198.57,"h":202.4,"l":195.23,"n":10064,"o":200.57,"t":"2025-11-20T05:00:00Z","v":256187,"vw":199.054575},{"c":214.77,"h":218.15,"l":200.101,"n":14251,"o":200.101,"t":"2025-11-21T05:00:00Z","v":387606,"vw":211.326633},{"c":220.81,"h":220.97,"l":213.45,"n":10405,"o":214.53,"t":"2025-11-24T05:00:00Z","v":230809,"vw":219.29055},{"c":228.16,"h":229.62,"l":221.63,"n":9697,"o":221.76,"t":"2025-11-25T05:00:00Z","v":276642,"vw":227.904199},{"c":227.83,"h":230.87,"l":226.6,"n":9706,"o":226.6,"t":"2025-11-26T05:00:00Z","v":318223,"vw":228.304756},{"c":229.68,"h":231.58,"l":226.745,"n":4023,"o":231.58,"t":"2025-11-28T05:00:00Z","v":92700,"vw":229.178254},{"c":226.44,"h":231.14,"l":226.17,"n":8592,"o":228.62,"t":"2025-12-01T05:00:00Z","v":215622,"vw":227.778906},{"c":228.5,"h":230.43,"l":226.78,"n":6263,"o":228.54,"t":"2025-12-02T05:00:00Z","v":139722,"vw":228.460295},{"c":235,"h":235.59,"l":228.14,"n":8850,"o":230.17,"t":"2025-12-03T05:00:00Z","v":217877,"vw":233.771037},{"c":236.08,"h":242.339,"l":233.38,"n":8788,"o":233.38,"t":"2025-12-04T05:00:00Z","v":212327,"vw":237.50925},{"c":237.47,"h":238.31,"l":233.96,"n":8204,"o":236.27,"t":"2025-12-05T05:00:00Z","v":256018,"vw":236.979215},{"c":235.3,"h":238.6756,"l":234.79,"n":10779,"o":237.37,"t":"2025-12-08T05:00:00Z","v":206284,"vw":236.115482},{"c":234.43,"h":238.055,"l":233.26,"n":9473,"o":236.54,"t":"2025-12-09T05:00:00Z","v":242587,"vw":234.906376},{"c":239.2,"h":241.8,"l":233.67,"n":7976,"o":234.43,"t":"2025-12-10T05:00:00Z","v":190472,"vw":238.586071},{"c":248.86,"h":249.315,"l":239.8607,"n":9319,"o":243.08,"t":"2025-12-11T05:00:00Z","v":206970,"vw":247.351618},{"c":244.12,"h":250.72,"l":243.645,"n":9705,"o":249.91,"t":"2025-12-12T05:00:00Z","v":225460,"vw":245.333939},{"c":246.36,"h":247.05,"l":241.9,"n":9643,"o":246.05,"t":"2025-12-15T05:00:00Z","v":235394,"vw":245.849483},{"c":245.56,"h":248.015,"l":240.99,"n":10243,"o":246.14,"t":"2025-12-16T05:00:00Z","v":192443,"vw":245.072366},{"c":243.72,"h":247.775,"l":242.88,"n":9960,"o":245.47,"t":"2025-12-17T05:00:00Z","v":207387,"vw":244.631816},{"c":244.52,"h":248,"l":242.885,"n":8261,"o":246.83,"t":"2025-12-18T05:00:00Z","v":201736,"vw":244.927704},{"c":247.63,"h":249.55,"l":244.24,"n":8599,"o":244.24,"t":"2025-12-19T05:00:00Z","v":540943,"vw":247.531045},{"c":248.9,"h":250.78,"l":247.72,"n":9770,"o":248.91,"t":"2025-12-22T05:00:00Z","v":221084,"vw":248.875292},{"c":251.02,"h":252.79,"l":248.645,"n":8733,"o":248.94,"t":"2025-12-23T05:00:00Z","v":158531,"vw":251.082993},{"c":252.65,"h":253.2875,"l":250.5755,"n":3343,"o":252.52,"t":"2025-12-24T05:00:00Z","v":59597,"vw":252.596246},{"c":251.37,"h":252.5832,"l":249.6,"n":4927,"o":252.07,"t":"2025-12-26T05:00:00Z","v":75736,"vw":251.119407},{"c":249.48,"h":250.545,"l":248.76,"n":5806,"o":249.1,"t":"2025-12-29T05:00:00Z","v":98103,"vw":249.50251},{"c":246.22,"h":250.245,"l":246.03,"n":5871,"o":249.58,"t":"2025-12-30T05:00:00Z","v":152897,"vw":247.106451},{"c":243.55,"h":246.51,"l":243.54,"n":5282,"o":246.51,"t":"2025-12-31T05:00:00Z","v":111632,"vw":243.881874},{"c":249.87,"h":249.92,"l":243.66,"n":7257,"o":243.66,"t":"2026-01-02T05:00:00Z","v":134466,"vw":247.975687},{"c":252.67,"h":258.4199,"l":251,"n":9826,"o":251.17,"t":"2026-01-05T05:00:00Z","v":182612,"vw":253.955338},{"c":257.71,"h":258.46,"l":248.395,"n":10666,"o":250.73,"t":"2026-01-06T05:00:00Z","v":298620,"vw":255.672251},{"c":259.55,"h":261.32,"l":255.25,"n":8877,"o":259.18,"t":"2026-01-07T05:00:00Z","v":203111,"vw":258.863512},{"c":262.98,"h":265.97,"l":259.55,"n":7768,"o":261.33,"t":"2026-01-08T05:00:00Z","v":192180,"vw":262.206455},{"c":272.65,"h":272.71,"l":265.64,"n":8045,"o":265.64,"t":"2026-01-09T05:00:00Z","v":143084,"vw":271.475043},{"c":276.3,"h":276.4699,"l":272.65,"n":7959,"o":272.9,"t":"2026-01-12T05:00:00Z","v":160025,"vw":275.531754},{"c":276.61,"h":280.8099,"l":275.67,"n":8379,"o":277.85,"t":"2026-01-13T05:00:00Z","v":123041,"vw":277.277565},{"c":284.89,"h":285.4,"l":277.55,"n":9943,"o":278.18,"t":"2026-01-14T05:00:00Z","v":190740,"vw":283.383702},{"c":293.04,"h":294.945,"l":285.8,"n":10323,"o":285.8,"t":"2026-01-15T05:00:00Z","v":199546,"vw":293.03676},{"c":290.8,"h":295.09,"l":290.4,"n":10762,"o":292.37,"t":"2026-01-16T05:00:00Z","v":199199,"vw":292.255426},{"c":286.12,"h":290.31,"l":283.4405,"n":10193,"o":285.9,"t":"2026-01-20T05:00:00Z","v":146875,"vw":286.446161},{"c":297.01,"h":297.52,"l":288.085,"n":11390,"o":288.29,"t":"2026-01-21T05:00:00Z","v":250818,"vw":294.673636},{"c":288.46,"h":297.02,"l":287.92,"n":10949,"o":295.82,"t":"2026-01-22T05:00:00Z","v":241346,"vw":290.593397},{"c":291.59,"h":293.27,"l":286.58,"n":7391,"o":289.09,"t":"2026-01-23T05:00:00Z","v":178551,"vw":290.502502},{"c":288.61,"h":292.72,"l":287.98,"n":7859,"o":290.94,"t":"2026-01-26T05:00:00Z","v":157365,"vw":289.088704},{"c":287.64,"h":291.06,"l":286.6,"n":7604,"o":290.47,"t":"2026-01-27T05:00:00Z","v":166476,"vw":287.877381},{"c":286.32,"h":289.805,"l":283.3764,"n":10086,"o":289.65,"t":"2026-01-28T05:00:00Z","v":278291,"vw":286.815023},{"c":288,"h":292.335,"l":283.955,"n":13028,"o":287.76,"t":"2026-01-29T05:00:00Z","v":277344,"vw":288.132417},{"c":305.35,"h":307.86,"l":280,"n":15788,"o":296.17,"t":"2026-01-30T05:00:00Z","v":443499,"vw":302.818494},{"c":315.91,"h":320.98,"l":301.84,"n":15723,"o":301.84,"t":"2026-02-02T05:00:00Z","v":321906,"vw":315.988254},{"c":324.02,"h":326,"l":315.56,"n":13634,"o":320.11,"t":"2026-02-03T05:00:00Z","v":261040,"vw":322.778742},{"c":322.03,"h":336.98,"l":316.555,"n":15695,"o":335.06,"t":"2026-02-04T05:00:00Z","v":381050,"vw":322.704549},{"c":325.83,"h":329.98,"l":311.72,"n":11633,"o":320.11,"t":"2026-02-05T05:00:00Z","v":248855,"vw":325.840461},{"c":324.2,"h":336.5299,"l":322.46,"n":12955,"o":328.73,"t":"2026-02-06T05:00:00Z","v":346230,"vw":326.028906},{"c":325.08,"h":332,"l":324.2,"n":9743,"o":324.2,"t":"2026-02-09T05:00:00Z","v":242423,"vw":327.194681},{"c":323.07,"h":324.42,"l":317.82,"n":10483,"o":323.91,"t":"2026-02-10T05:00:00Z","v":211173,"vw":321.566716},{"c":321.68,"h":330.69,"l":320.91,"n":10219,"o":328.12,"t":"2026-02-11T05:00:00Z","v":208046,"vw":324.696728},{"c":323.11,"h":333.66,"l":320.42,"n":8784,"o":326.02,"t":"2026-02-12T05:00:00Z","v":221756,"vw":324.6617},{"c":324.63,"h":329.51,"l":322.3525,"n":9240,"o":323.17,"t":"2026-02-13T05:00:00Z","v":223024,"vw":324.968054},{"c":325.19,"h":326.5,"l":318.2,"n":9181,"o":324,"t":"2026-02-17T05:00:00Z","v":210839,"vw":324.223839},{"c":327.03,"h":330.08,"l":324.775,"n":8541,"o":326,"t":"2026-02-18T05:00:00Z","v":263070,"vw":326.737612},{"c":338.79,"h":339.33,"l":328.6,"n":11007,"o":328.6,"t":"2026-02-19T05:00:00Z","v":263911,"vw":336.37694},{"c":345.08,"h":345.92,"l":337.82,"n":9948,"o":338.6,"t":"2026-02-20T05:00:00Z","v":249883,"vw":343.448559},{"c":344.75,"h":347.3299,"l":341.58,"n":10152,"o":342.41,"t":"2026-02-23T05:00:00Z","v":270236,"vw":344.143231},{"c":349.6,"h":349.93,"l":343,"n":8740,"o":343.77,"t":"2026-02-24T05:00:00Z","v":159221,"vw":348.172948},{"c":346.08,"h":350.56,"l":339.2595,"n":11020,"o":350.11,"t":"2026-02-25T05:00:00Z","v":219968,"vw":345.822501},{"c":340.22,"h":346.8,"l":330.35,"n":8871,"o":346.6,"t":"2026-02-26T05:00:00Z","v":229241,"vw":337.231561},{"c":337.43,"h":339.99,"l":333.13,"n":7090,"o":336.21,"t":"2026-02-27T05:00:00Z","v":168105,"vw":337.251683},{"c":345.27,"h":354.2,"l":338.79,"n":11503,"o":338.99,"t":"2026-03-02T05:00:00Z","v":212414,"vw":347.981821},{"c":340.3,"h":342.965,"l":327.1207,"n":9046,"o":334.99,"t":"2026-03-03T05:00:00Z","v":151792,"vw":338.702453},{"c":341,"h":344.01,"l":337.18,"n":7146,"o":344.01,"t":"2026-03-04T05:00:00Z","v":144449,"vw":340.936784},{"c":319.66,"h":336.76,"l":313.59,"n":10746,"o":336.01,"t":"2026-03-05T05:00:00Z","v":198208,"vw":321.58733},{"c":316.8,"h":317.35,"l":308.48,"n":10231,"o":311.97,"t":"2026-03-06T05:00:00Z","v":204126,"vw":315.143686},{"c":316.08,"h":317.72,"l":308.45,"n":16381,"o":310.7,"t":"2026-03-09T04:00:00Z","v":291328,"vw":314.321735},{"c":314.59,"h":321.07,"l":312.82,"n":12424,"o":315.72,"t":"2026-03-10T04:00:00Z","v":309088,"vw":316.555665},{"c":314.57,"h":315.305,"l":305.17,"n":9206,"o":310,"t":"2026-03-11T04:00:00Z","v":217781,"vw":312.15253},{"c":306.38,"h":308.85,"l":299.26,"n":11813,"o":308.68,"t":"2026-03-12T04:00:00Z","v":255756,"vw":305.34653},{"c":301.59,"h":309.835,"l":299.54,"n":9983,"o":307.03,"t":"2026-03-13T04:00:00Z","v":220758,"vw":302.093328},{"c":304.14,"h":310.88,"l":303.84,"n":10553,"o":306.61,"t":"2026-03-16T04:00:00Z","v":192408,"vw":305.303522},{"c":307.03,"h":310.14,"l":303.49,"n":9200,"o":308.33,"t":"2026-03-17T04:00:00Z","v":215876,"vw":307.329818},{"c":308.3,"h":313.23,"l":305.39,"n":8302,"o":305.39,"t":"2026-03-18T04:00:00Z","v":181514,"vw":309.067825},{"c":304.37,"h":306.79,"l":297.37,"n":10977,"o":305.41,"t":"2026-03-19T04:00:00Z","v":242090,"vw":302.851829},{"c":291.44,"h":305.635,"l":289.58,"n":17223,"o":304.82,"t":"2026-03-20T04:00:00Z","v":5132199,"vw":291.684715},{"c":296.65,"h":311,"l":296.38,"n":15113,"o":310.51,"t":"2026-03-23T04:00:00Z","v":464730,"vw":301.216325},{"c":302.26,"h":303.33,"l":289.59,"n":10943,"o":294.39,"t":"2026-03-24T04:00:00Z","v":293980,"vw":300.657808},{"c":305.95,"h":308.44,"l":302.93,"n":9806,"o":303.57,"t":"2026-03-25T04:00:00Z","v":225074,"vw":305.553668},{"c":289.33,"h":302.3,"l":287.785,"n":10865,"o":302.3,"t":"2026-03-26T04:00:00Z","v":221037,"vw":291.011718},{"c":288.39,"h":293.07,"l":287.2,"n":10049,"o":288.99,"t":"2026-03-27T04:00:00Z","v":180764,"vw":288.799202},{"c":283.82,"h":290.69,"l":282.51,"n":11925,"o":290.69,"t":"2026-03-30T04:00:00Z","v":331810,"vw":283.800795},{"c":292.64,"h":295.4,"l":285.75,"n":10273,"o":285.75,"t":"2026-03-31T04:00:00Z","v":261644,"vw":292.074917},{"c":301.65,"h":306.64,"l":290.49,"n":9596,"o":297.35,"t":"2026-04-01T04:00:00Z","v":242285,"vw":302.739159},{"c":290.02,"h":297.99,"l":288.89,"n":13381,"o":297.65,"t":"2026-04-02T04:00:00Z","v":324085,"vw":291.509556},{"c":298.93,"h":299.15,"l":289.96,"n":8809,"o":290.13,"t":"2026-04-06T04:00:00Z","v":221770,"vw":297.802144},{"c":298.06,"h":302.59,"l":295.27,"n":10841,"o":298.92,"t":"2026-04-07T04:00:00Z","v":236347,"vw":297.880173},{"c":313.25,"h":320.47,"l":309.83,"n":10031,"o":313.09,"t":"2026-04-08T04:00:00Z","v":274444,"vw":313.181389},{"c":318.35,"h":321.56,"l":312.24,"n":10386,"o":312.24,"t":"2026-04-09T04:00:00Z","v":268357,"vw":318.38053},{"c":312.03,"h":318.035,"l":308.11,"n":8781,"o":317,"t":"2026-04-10T04:00:00Z","v":143882,"vw":312.750442},{"c":314.47,"h":314.85,"l":310.33,"n":7940,"o":310.94,"t":"2026-04-13T04:00:00Z","v":128932,"vw":313.606675},{"c":313.98,"h":316.6699,"l":311.58,"n":8435,"o":314.88,"t":"2026-04-14T04:00:00Z","v":182606,"vw":314.019678},{"c":313.79,"h":314.77,"l":306.57,"n":10206,"o":312.24,"t":"2026-04-15T04:00:00Z","v":205713,"vw":312.273047},{"c":313.96,"h":314.78,"l":305.365,"n":17308,"o":312.16,"t":"2026-04-16T04:00:00Z","v":372951,"vw":311.891217},{"c":322.75,"h":325.4487,"l":317.0001,"n":14488,"o":317.27,"t":"2026-04-17T04:00:00Z","v":329098,"vw":322.273332},{"c":318.1,"h":324.99,"l":316.69,"n":10398,"o":322.26,"t":"2026-04-20T04:00:00Z","v":253160,"vw":319.440459},{"c":307.86,"h":319.305,"l":307,"n":12012,"o":318,"t":"2026-04-21T04:00:00Z","v":253723,"vw":310.955991},{"c":297.45,"h":311.83,"l":295.2361,"n":12922,"o":311.83,"t":"2026-04-22T04:00:00Z","v":273206,"vw":299.176471},{"c":306,"h":307.13,"l":299.46,"n":13241,"o":300.34,"t":"2026-04-23T04:00:00Z","v":251918,"vw":304.916759},{"c":312.91,"h":333.59,"l":305.74,"n":18060,"o":318.95,"t":"2026-04-24T04:00:00Z","v":529256,"vw":321.290032},{"c":307.83,"h":314.515,"l":300,"n":14822,"o":313.11,"t":"2026-04-27T04:00:00Z","v":309505,"vw":307.773948},{"c":306.3,"h":313.44,"l":303.39,"n":13780,"o":308.5,"t":"2026-04-28T04:00:00Z","v":242725,"vw":306.891928},{"c":302.02,"h":311.864,"l":297.7,"n":9956,"o":306.69,"t":"2026-04-29T04:00:00Z","v":239034,"vw":301.258617},{"c":301.31,"h":306.79,"l":300.17,"n":9870,"o":303.23,"t":"2026-04-30T04:00:00Z","v":267181,"vw":302.020861},{"c":300.52,"h":311.7826,"l":294.47,"n":11188,"o":303.71,"t":"2026-05-01T04:00:00Z","v":207847,"vw":299.85215},{"c":307,"h":307.8,"l":296,"n":12771,"o":299.8,"t":"2026-05-04T04:00:00Z","v":304502,"vw":304.892043},{"c":310.68,"h":315,"l":307.16,"n":11174,"o":310.68,"t":"2026-05-05T04:00:00Z","v":271929,"vw":311.244909},{"c":318.56,"h":320.75,"l":311.65,"n":10851,"o":315.21,"t":"2026-05-06T04:00:00Z","v":220205,"vw":318.442599},{"c":316.29,"h":322.2099,"l":315.23,"n":9623,"o":321.22,"t":"2026-05-07T04:00:00Z","v":221091,"vw":317.741664},{"c":314.08,"h":319.6496,"l":313.03,"n":8853,"o":318.2,"t":"2026-05-08T04:00:00Z","v":205882,"vw":315.047457},{"c":312.97,"h":316.8099,"l":310.98,"n":9572,"o":314.3,"t":"2026-05-11T04:00:00Z","v":225322,"vw":313.443088},{"c":307.91,"h":313.32,"l":303.19,"n":8729,"o":313.32,"t":"2026-05-12T04:00:00Z","v":146304,"vw":307.10773},{"c":307.89,"h":310.82,"l":304.45,"n":7740,"o":308,"t":"2026-05-13T04:00:00Z","v":126567,"vw":307.925959},{"c":313.64,"h":314.99,"l":307.83,"n":8020,"o":310.09,"t":"2026-05-14T04:00:00Z","v":189776,"vw":311.723583},{"c":303.61,"h":309.28,"l":299.39,"n":9582,"o":309.28,"t":"2026-05-15T04:00:00Z","v":313717,"vw":303.465163},{"c":306.2,"h":309.55,"l":304.05,"n":8977,"o":304.6,"t":"2026-05-18T04:00:00Z","v":139141,"vw":306.633842},{"c":304.15,"h":307.59,"l":299.78,"n":10635,"o":304.05,"t":"2026-05-19T04:00:00Z","v":246804,"vw":303.689581},{"c":316.58,"h":316.78,"l":304,"n":10423,"o":306.54,"t":"2026-05-20T04:00:00Z","v":239559,"vw":314.222394},{"c":314.95,"h":317.89,"l":310,"n":11155,"o":314.03,"t":"2026-05-21T04:00:00Z","v":243548,"vw":314.858676},{"c":318.94,"h":321.97,"l":312.02,"n":9014,"o":318.26,"t":"2026-05-22T04:00:00Z","v":174145,"vw":318.833221},{"c":342.61,"h":348.89,"l":325,"n":27953,"o":325.055,"t":"2026-05-26T04:00:00Z","v":652994,"vw":344.015083},{"c":343.18,"h":347.4,"l":339.205,"n":14848,"o":344,"t":"2026-05-27T04:00:00Z","v":356680,"vw":343.217179},{"c":356.94,"h":359.02,"l":340.23,"n":15521,"o":344.89,"t":"2026-05-28T04:00:00Z","v":304604,"vw":355.818332},{"c":359.97,"h":361.79,"l":353.5,"n":15585,"o":357.72,"t":"2026-05-29T04:00:00Z","v":534642,"vw":359.722727},{"c":369.05,"h":370.86,"l":351.5,"n":17918,"o":356.33,"t":"2026-06-01T04:00:00Z","v":422776,"vw":365.11433},{"c":373.33,"h":379,"l":367.42,"n":14734,"o":367.47,"t":"2026-06-02T04:00:00Z","v":396648,"vw":373.977236},{"c":373.94,"h":381.365,"l":367.3,"n":14762,"o":372.87,"t":"2026-06-03T04:00:00Z","v":367740,"vw":376.358339},{"c":371.22,"h":379.1,"l":370.425,"n":11268,"o":374.25,"t":"2026-06-04T04:00:00Z","v":222408,"vw":372.748145},{"c":368.25,"h":379,"l":366.7101,"n":12284,"o":369.06,"t":"2026-06-05T04:00:00Z","v":292791,"vw":370.679943},{"c":372.26,"h":377.9899,"l":366.0001,"n":13438,"o":372.42,"t":"2026-06-08T04:00:00Z","v":221575,"vw":373.447314},{"c":385.23,"h":386.67,"l":365.94,"n":14885,"o":375.89,"t":"2026-06-09T04:00:00Z","v":348633,"vw":379.770768},{"c":382.13,"h":399.9799,"l":381.585,"n":18660,"o":388.97,"t":"2026-06-10T04:00:00Z","v":431593,"vw":388.101358},{"c":405.44,"h":405.87,"l":380.11,"n":12088,"o":386.12,"t":"2026-06-11T04:00:00Z","v":267145,"vw":398.154081},{"c":395.1,"h":409.055,"l":393.8,"n":12348,"o":407.64,"t":"2026-06-12T04:00:00Z","v":222977,"vw":398.813503},{"c":398.03,"h":404.0799,"l":395.1,"n":11934,"o":398.84,"t":"2026-06-15T04:00:00Z","v":202710,"vw":399.015131},{"c":401.31,"h":408.34,"l":397.605,"n":11698,"o":401.79,"t":"2026-06-16T04:00:00Z","v":294223,"vw":403.126829},{"c":411.37,"h":412.725,"l":396.351,"n":11978,"o":401.23,"t":"2026-06-17T04:00:00Z","v":221722,"vw":409.128004},{"c":409.15,"h":420.65,"l":406.71,"n":12639,"o":417.7,"t":"2026-06-18T04:00:00Z","v":601467,"vw":410.293825},{"c":403.3,"h":413.3965,"l":395,"n":13240,"o":410,"t":"2026-06-22T04:00:00Z","v":308667,"vw":402.971246},{"c":402.24,"h":412.39,"l":395,"n":11351,"o":397.79,"t":"2026-06-23T04:00:00Z","v":254528,"vw":402.196942},{"c":404.9,"h":412.58,"l":399.95,"n":11285,"o":402.54,"t":"2026-06-24T04:00:00Z","v":253154,"vw":406.321167},{"c":416.26,"h":423.3699,"l":400.72,"n":14038,"o":403.66,"t":"2026-06-25T04:00:00Z","v":312740,"vw":415.67887},{"c":425.36,"h":425.77,"l":407.55,"n":21361,"o":416.26,"t":"2026-06-26T04:00:00Z","v":1276139,"vw":423.043923},{"c":425.85,"h":426.0395,"l":417.14,"n":13334,"o":417.14,"t":"2026-06-29T04:00:00Z","v":286930,"vw":423.761097},{"c":423.84,"h":430.515,"l":421.13,"n":16186,"o":428,"t":"2026-06-30T04:00:00Z","v":358700,"vw":424.38646},{"c":421,"h":428.38,"l":416.47,"n":13484,"o":422.93,"t":"2026-07-01T04:00:00Z","v":335107,"vw":423.286035},{"c":417.42,"h":426.8,"l":409.42,"n":15357,"o":421.09,"t":"2026-07-02T04:00:00Z","v":366707,"vw":417.280136},{"c":424.46,"h":427.7099,"l":417.42,"n":13146,"o":418.87,"t":"2026-07-06T04:00:00Z","v":297350,"vw":424.474975},{"c":412.01,"h":428.9,"l":406.61,"n":14371,"o":420.46,"t":"2026-07-07T04:00:00Z","v":276236,"vw":412.447085},{"c":405.92,"h":409.98,"l":399.15,"n":12223,"o":403.66,"t":"2026-07-08T04:00:00Z","v":213975,"vw":404.686663},{"c":408.46,"h":415.968,"l":407.96,"n":8665,"o":410.09,"t":"2026-07-09T04:00:00Z","v":202578,"vw":410.132615},{"c":407.11,"h":410.505,"l":398.9,"n":8983,"o":409.06,"t":"2026-07-10T04:00:00Z","v":163957,"vw":407.452876},{"c":392,"h":406.42,"l":391.26,"n":10158,"o":404.66,"t":"2026-07-13T04:00:00Z","v":287885,"vw":397.396699},{"c":391.5,"h":406.21,"l":388.34,"n":11130,"o":396.17,"t":"2026-07-14T04:00:00Z","v":224968,"vw":391.90431},{"c":396.19,"h":398.688,"l":386.43,"n":12538,"o":392.18,"t":"2026-07-15T04:00:00Z","v":300407,"vw":393.560241},{"c":382.48,"h":395.37,"l":379.46,"n":10771,"o":392,"t":"2026-07-16T04:00:00Z","v":197829,"vw":384.001986},{"c":393.31,"h":399.3,"l":367.93,"n":21251,"o":373.56,"t":"2026-07-17T04:00:00Z","v":321140,"vw":389.907347},{"c":395.96,"h":406.21,"l":394.44,"n":23127,"o":401.21,"t":"2026-07-20T04:00:00Z","v":278908,"vw":399.022099},{"c":405.38,"h":409.6399,"l":396.21,"n":17155,"o":400.44,"t":"2026-07-21T04:00:00Z","v":223252,"vw":404.818856},{"c":402.91,"h":409.6301,"l":400.42,"n":13941,"o":403.39,"t":"2026-07-22T04:00:00Z","v":192959,"vw":402.950453},{"c":409.65,"h":414.9074,"l":401.21,"n":13718,"o":401.21,"t":"2026-07-23T04:00:00Z","v":256570,"vw":409.536711},{"c":410.13,"h":416.1899,"l":407.92,"n":14490,"o":412.92,"t":"2026-07-24T04:00:00Z","v":167530,"vw":410.716362},{"c":417.42,"h":421.2233,"l":407.4325,"n":18156,"o":414.47,"t":"2026-07-27T04:00:00Z","v":255385,"vw":413.508227},{"c":414.56,"h":426.68,"l":408.88,"n":22724,"o":417.42,"t":"2026-07-28T04:00:00Z","v":475483,"vw":418.140148},{"c":389.87,"h":420.9463,"l":385.49,"n":24412,"o":412.09,"t":"2026-07-29T04:00:00Z","v":403176,"vw":394.004316},{"c":419.25,"h":422.87,"l":390.11,"n":30253,"o":393.38,"t":"2026-07-30T04:00:00Z","v":603313,"vw":411.278458},{"c":389.85,"h":404.5,"l":365.735,"n":33017,"o":404.5,"t":"2026-07-31T04:00:00Z","v":670667,"vw":385.83191},{"c":395.88,"h":404.11,"l":380.807,"n":23337,"o":386.01,"t":"2026-08-03T04:00:00Z","v":367168,"vw":394.119181},{"c":408.79,"h":412.2961,"l":399.95,"n":22865,"o":401.99,"t":"2026-08-04T04:00:00Z","v":290917,"vw":408.425581},{"c":408.57,"h":415.61,"l":406.1826,"n":17147,"o":407.97,"t":"2026-08-05T04:00:00Z","v":215093,"vw":409.680196},{"c":411.13,"h":421.5699,"l":406.2722,"n":18067,"o":411.24,"t":"2026-08-06T04:00:00Z","v":260505,"vw":411.156519},{"c":403.11,"h":417.7265,"l":399.77,"n":15127,"o":415.66,"t":"2026-08-07T04:00:00Z","v":158836,"vw":403.691494},{"c":409.75,"h":409.8,"l":390,"n":15836,"o":403.57,"t":"2026-08-10T04:00:00Z","v":212229,"vw":405.482833},{"c":416.98,"h":419.8,"l":409.81,"n":17419,"o":410.97,"t":"2026-08-11T04:00:00Z","v":298966,"vw":416.413228},{"c":428.82,"h":430.66,"l":411.96,"n":18864,"o":421.57,"t":"2026-08-12T04:00:00Z","v":209335,"vw":425.346391},{"c":427.16,"h":433.79,"l":424.55,"n":15930,"o":433.79,"t":"2026-08-13T04:00:00Z","v":192871,"vw":427.64057},{"c":441.21,"h":442.58,"l":427.15,"n":18328,"o":427.15,"t":"2026-08-14T04:00:00Z","v":225910,"vw":438.365308},{"c":445.38,"h":448.8499,"l":439.13,"n":17144,"o":443.35,"t":"2026-08-17T04:00:00Z","v":250900,"vw":444.92277},{"c":437.71,"h":442.745,"l":431.71,"n":18617,"o":437.96,"t":"2026-08-18T04:00:00Z","v":203135,"vw":436.178317},{"c":410.94,"h":440,"l":405.46,"n":25127,"o":440,"t":"2026-08-19T04:00:00Z","v":452452,"vw":412.960045},{"c":381.52,"h":406,"l":377.655,"n":21033,"o":405.93,"t":"2026-08-20T04:00:00Z","v":365603,"vw":386.63787},{"c":389.14,"h":392.56,"l":378.99,"n":20888,"o":387.36,"t":"2026-08-21T04:00:00Z","v":210666,"vw":387.012596},{"c":379.8,"h":388.74,"l":376.54,"n":20107,"o":386.36,"t":"2026-08-24T04:00:00Z","v":280979,"vw":380.010136},{"c":376.73,"h":387.49,"l":375.59,"n":14916,"o":384.93,"t":"2026-08-25T04:00:00Z","v":171150,"vw":377.383723},{"c":384.03,"h":385.115,"l":376.1701,"n":17588,"o":378.58,"t":"2026-08-26T04:00:00Z","v":232653,"vw":382.208076},{"c":383.23,"h":383.83,"l":376.5501,"n":14677,"o":383.83,"t":"2026-08-27T04:00:00Z","v":138730,"vw":381.805294},{"c":374.66,"h":383.21,"l":373.89,"n":15048,"o":383.21,"t":"2026-08-28T04:00:00Z","v":137198,"vw":376.156303},{"c":371.5,"h":375.44,"l":365.02,"n":20579,"o":374,"t":"2026-08-31T04:00:00Z","v":237427,"vw":370.319368},{"c":365.03,"h":375.5,"l":364.49,"n":15964,"o":369.26,"t":"2026-09-01T04:00:00Z","v":202728,"vw":367.436737},{"c":365.16,"h":371.74,"l":363.535,"n":18867,"o":368.44,"t":"2026-09-02T04:00:00Z","v":296400,"vw":366.069894},{"c":370.12,"h":372.18,"l":358.63,"n":16587,"o":371.25,"t":"2026-09-03T04:00:00Z","v":225049,"vw":367.988861},{"c":371.68,"h":375.61,"l":365.81,"n":9966,"o":369.82,"t":"2026-09-04T04:00:00Z","v":156460,"vw":372.327056},{"c":369.61,"h":377.56,"l":368.3205,"n":17285,"o":372.56,"t":"2026-09-08T04:00:00Z","v":218818,"vw":372.385959},{"c":367.51,"h":372.505,"l":365.59,"n":10961,"o":369.01,"t":"2026-09-09T04:00:00Z","v":145056,"vw":367.965372},{"c":366.72,"h":372.7,"l":363.51,"n":8452,"o":365.04,"t":"2026-09-10T04:00:00Z","v":113304,"vw":366.807556},{"c":367.02,"h":374.65,"l":361.72,"n":13306,"o":374.1,"t":"2026-09-11T04:00:00Z","v":275208,"vw":366.402062},{"c":362.41,"h":364.6889,"l":357.04,"n":18066,"o":363.425,"t":"2026-09-14T04:00:00Z","v":250754,"vw":362.082802},{"c":356.7,"h":364.31,"l":349.71,"n":14731,"o":362.41,"t":"2026-09-15T04:00:00Z","v":231285,"vw":356.277239},{"c":359.7,"h":366.3475,"l":355.46,"n":13749,"o":358.45,"t":"2026-09-16T04:00:00Z","v":197982,"vw":360.532459},{"c":355.63,"h":367.07,"l":353.55,"n":10887,"o":366.56,"t":"2026-09-17T04:00:00Z","v":226410,"vw":357.007257},{"c":364.64,"h":366.98,"l":355.01,"n":11582,"o":356.38,"t":"2026-09-18T04:00:00Z","v":835321,"vw":363.855726},{"c":369.42,"h":371.42,"l":364.43,"n":15242,"o":368,"t":"2026-09-21T04:00:00Z","v":276335,"vw":368.905764},{"c":367.83,"h":374.5999,"l":364.26,"n":11460,"o":372.33,"t":"2026-09-22T04:00:00Z","v":201525,"vw":367.846141},{"c":374.98,"h":375.91,"l":366.35,"n":12006,"o":366.35,"t":"2026-09-23T04:00:00Z","v":192461,"vw":373.306494},{"c":382.75,"h":388.86,"l":373,"n":13320,"o":373.75,"t":"2026-09-24T04:00:00Z","v":267757,"vw":381.65372},{"c":387.8,"h":393.035,"l":382.52,"n":15910,"o":383.01,"t":"2026-09-25T04:00:00Z","v":416637,"vw":387.905503},{"c":389.96,"h":396.285,"l":385.3,"n":16306,"o":387.05,"t":"2026-09-28T04:00:00Z","v":398338,"vw":390.799757},{"c":387.59,"h":395.505,"l":383.28,"n":14670,"o":387.69,"t":"2026-09-29T04:00:00Z","v":381558,"vw":388.315762},{"c":381.47,"h":391.8559,"l":380.71,"n":11361,"o":387.59,"t":"2026-09-30T04:00:00Z","v":353909,"vw":382.814625},{"c":390.19,"h":393.17,"l":379.4,"n":12267,"o":379.4,"t":"2026-10-01T04:00:00Z","v":251562,"vw":389.727777},{"c":392.73,"h":399.45,"l":390.165,"n":12328,"o":396.04,"t":"2026-10-02T04:00:00Z","v":274726,"vw":393.195412},{"c":381.04,"h":399.41,"l":380.48,"n":14920,"o":390.98,"t":"2026-10-05T04:00:00Z","v":329438,"vw":384.601882},{"c":375.74,"h":383.5607,"l":369.19,"n":13321,"o":380.18,"t":"2026-10-06T04:00:00Z","v":231996,"vw":375.04859},{"c":360.39,"h":373.25,"l":356.95,"n":15293,"o":369.97,"t":"2026-10-07T04:00:00Z","v":350069,"vw":360.785876},{"c":362.92,"h":366.69,"l":354.21,"n":13645,"o":358.09,"t":"2026-10-08T04:00:00Z","v":300407,"vw":362.997021},{"c":363.09,"h":368.13,"l":360.87,"n":11334,"o":366.56,"t":"2026-10-09T04:00:00Z","v":246755,"vw":364.826221},{"c":371.76,"h":372.975,"l":363.96,"n":11823,"o":363.96,"t":"2026-10-12T04:00:00Z","v":288800,"vw":370.460023},{"c":373.56,"h":378.03,"l":365.38,"n":14411,"o":372.6,"t":"2026-10-13T04:00:00Z","v":372266,"vw":371.270021},{"c":370.26,"h":375.69,"l":366.08,"n":11684,"o":370.11,"t":"2026-10-14T04:00:00Z","v":314225,"vw":370.388382},{"c":365.14,"h":370,"l":356.895,"n":11536,"o":370,"t":"2026-10-15T04:00:00Z","v":265410,"vw":365.198923},{"c":368.6,"h":385.41,"l":367.25,"n":14284,"o":369.11,"t":"2026-10-16T04:00:00Z","v":345055,"vw":371.859511},{"c":369.75,"h":373.852,"l":366.2,"n":10779,"o":369.62,"t":"2026-10-19T04:00:00Z","v":177485,"vw":369.916022},{"c":364.43,"h":372.675,"l":356.39,"n":12305,"o":366.05,"t":"2026-10-20T04:00:00Z","v":233746,"vw":365.121971},{"c":367.29,"h":374.94,"l":362.9,"n":10216,"o":367.53,"t":"2026-10-21T04:00:00Z","v":226988,"vw":367.340387},{"c":341.71,"h":363.79,"l":331.36,"n":19372,"o":363.79,"t":"2026-10-22T04:00:00Z","v":455782,"vw":337.885918}],"volatilityBars":[{"c":369,"h":369,"l":369,"n":2,"o":369,"t":"2026-09-22T09:00:00Z","v":50,"vw":369},{"c":369.74,"h":369.74,"l":369.74,"n":1,"o":369.74,"t":"2026-09-22T12:30:00Z","v":150,"vw":369.74},{"c":365.584,"h":365.584,"l":365.584,"n":1,"o":365.584,"t":"2026-09-22T13:00:00Z","v":55,"vw":365.584},{"c":374,"h":374,"l":374,"n":2,"o":374,"t":"2026-09-22T13:15:00Z","v":52,"vw":374},{"c":369.88,"h":372.33,"l":369.88,"n":333,"o":372.33,"t":"2026-09-22T13:30:00Z","v":4361,"vw":371.367701},{"c":371.99,"h":372.99,"l":368.825,"n":327,"o":369.59,"t":"2026-09-22T13:45:00Z","v":6911,"vw":371.49698},{"c":369.4199,"h":374.5999,"l":368.2468,"n":428,"o":372.475,"t":"2026-09-22T14:00:00Z","v":7115,"vw":372.130848},{"c":366.39,"h":368.57,"l":365.3701,"n":233,"o":367.89,"t":"2026-09-22T14:15:00Z","v":3685,"vw":366.919402},{"c":365,"h":367.7,"l":365,"n":224,"o":367.235,"t":"2026-09-22T14:30:00Z","v":4105,"vw":366.656759},{"c":364.43,"h":365.4736,"l":364.43,"n":124,"o":365.29,"t":"2026-09-22T14:45:00Z","v":1810,"vw":364.968217},{"c":366.255,"h":366.255,"l":364.26,"n":377,"o":364.93,"t":"2026-09-22T15:00:00Z","v":4436,"vw":365.478388},{"c":366.03,"h":367.01,"l":365.8,"n":207,"o":366.9998,"t":"2026-09-22T15:15:00Z","v":2776,"vw":366.349918},{"c":366.285,"h":366.285,"l":365.92,"n":175,"o":366.045,"t":"2026-09-22T15:30:00Z","v":1872,"vw":366.128241},{"c":367.07,"h":367.07,"l":366.01,"n":383,"o":366.185,"t":"2026-09-22T15:45:00Z","v":7629,"vw":366.3782},{"c":367.59,"h":367.93,"l":367.115,"n":229,"o":367.115,"t":"2026-09-22T16:00:00Z","v":5290,"vw":367.34901},{"c":366.81,"h":367.9299,"l":366.81,"n":181,"o":367.595,"t":"2026-09-22T16:15:00Z","v":2370,"vw":367.116644},{"c":367.4,"h":367.83,"l":366.7,"n":374,"o":366.785,"t":"2026-09-22T16:30:00Z","v":7882,"vw":367.101506},{"c":367.86,"h":368.12,"l":367.405,"n":208,"o":367.405,"t":"2026-09-22T16:45:00Z","v":2194,"vw":367.909204},{"c":368.17,"h":368.28,"l":367.46,"n":102,"o":367.46,"t":"2026-09-22T17:00:00Z","v":1463,"vw":367.848215},{"c":367.14,"h":368.38,"l":367.04,"n":342,"o":367.93,"t":"2026-09-22T17:15:00Z","v":4088,"vw":367.573433},{"c":366.395,"h":367.5,"l":366.395,"n":328,"o":367.25,"t":"2026-09-22T17:30:00Z","v":4172,"vw":367.234398},{"c":367.84,"h":368.2,"l":365.74,"n":559,"o":366.61,"t":"2026-09-22T17:45:00Z","v":7773,"vw":366.505732},{"c":367.11,"h":369.7299,"l":367.02,"n":522,"o":367.95,"t":"2026-09-22T18:00:00Z","v":6889,"vw":368.292544},{"c":367.53,"h":368.04,"l":367.14,"n":261,"o":367.37,"t":"2026-09-22T18:15:00Z","v":2757,"vw":367.674955},{"c":367.515,"h":368.0358,"l":367.24,"n":275,"o":367.52,"t":"2026-09-22T18:30:00Z","v":4316,"vw":367.570421},{"c":367.54,"h":367.78,"l":366.69,"n":230,"o":367.505,"t":"2026-09-22T18:45:00Z","v":2419,"vw":367.429382},{"c":366.825,"h":367.68,"l":365.9801,"n":248,"o":367.475,"t":"2026-09-22T19:00:00Z","v":1868,"vw":366.873872},{"c":366.61,"h":367.64,"l":366.18,"n":239,"o":366.18,"t":"2026-09-22T19:15:00Z","v":3081,"vw":366.66963},{"c":368.41,"h":369.27,"l":366.34,"n":784,"o":366.71,"t":"2026-09-22T19:30:00Z","v":11316,"vw":367.987106},{"c":367.59,"h":368.685,"l":366.39,"n":1550,"o":368.25,"t":"2026-09-22T19:45:00Z","v":21210,"vw":367.43837},{"c":367.83,"h":367.83,"l":367.57,"n":26,"o":367.57,"t":"2026-09-22T20:00:00Z","v":55304,"vw":367.829511},{"c":368.01,"h":368.01,"l":368.01,"n":2,"o":368.01,"t":"2026-09-23T11:00:00Z","v":42,"vw":368.01},{"c":360,"h":361,"l":360,"n":2,"o":361,"t":"2026-09-23T11:30:00Z","v":100,"vw":360.5},{"c":367.84,"h":367.84,"l":367.84,"n":2,"o":367.84,"t":"2026-09-23T13:00:00Z","v":45,"vw":367.84},{"c":368.335,"h":369.64,"l":366.35,"n":265,"o":366.35,"t":"2026-09-23T13:30:00Z","v":3050,"vw":367.094117},{"c":370.51,"h":371.76,"l":367.2,"n":364,"o":369.1125,"t":"2026-09-23T13:45:00Z","v":10411,"vw":368.882881},{"c":373.38,"h":373.44,"l":370.51,"n":286,"o":372.14,"t":"2026-09-23T14:00:00Z","v":3580,"vw":372.271912},{"c":371.19,"h":374,"l":370.51,"n":300,"o":373.78,"t":"2026-09-23T14:15:00Z","v":4637,"vw":372.214502},{"c":371.01,"h":373.4999,"l":371.01,"n":205,"o":371.69,"t":"2026-09-23T14:30:00Z","v":2707,"vw":372.244622},{"c":370.995,"h":371.62,"l":368.24,"n":344,"o":371.62,"t":"2026-09-23T14:45:00Z","v":4890,"vw":370.027815},{"c":371.83,"h":372.46,"l":370.515,"n":205,"o":371.94,"t":"2026-09-23T15:00:00Z","v":2316,"vw":371.45122},{"c":371.83,"h":372.444,"l":371.135,"n":298,"o":372.444,"t":"2026-09-23T15:15:00Z","v":3099,"vw":371.912087},{"c":370.75,"h":371.195,"l":370.74,"n":175,"o":371.195,"t":"2026-09-23T15:30:00Z","v":1574,"vw":370.961773},{"c":371.53,"h":371.935,"l":371.05,"n":254,"o":371.06,"t":"2026-09-23T15:45:00Z","v":2607,"vw":371.402736},{"c":370.44,"h":371.205,"l":370.17,"n":226,"o":371.205,"t":"2026-09-23T16:00:00Z","v":2681,"vw":370.659802},{"c":370.555,"h":370.98,"l":370.11,"n":215,"o":370.35,"t":"2026-09-23T16:15:00Z","v":3015,"vw":370.601408},{"c":370.97,"h":371.35,"l":370.65,"n":196,"o":370.65,"t":"2026-09-23T16:30:00Z","v":2178,"vw":371.010431},{"c":370.88,"h":371.21,"l":370.5232,"n":175,"o":371.21,"t":"2026-09-23T16:45:00Z","v":1950,"vw":370.813335},{"c":369.935,"h":370.605,"l":369.45,"n":244,"o":370.35,"t":"2026-09-23T17:00:00Z","v":2761,"vw":369.911368},{"c":371.26,"h":371.34,"l":369.935,"n":236,"o":369.935,"t":"2026-09-23T17:15:00Z","v":3595,"vw":370.796202},{"c":370.615,"h":371.02,"l":369.68,"n":241,"o":371.02,"t":"2026-09-23T17:30:00Z","v":2027,"vw":370.196898},{"c":371.4,"h":371.545,"l":370.995,"n":160,"o":370.995,"t":"2026-09-23T17:45:00Z","v":1455,"vw":371.296488},{"c":371.3,"h":371.68,"l":370.83,"n":299,"o":371.63,"t":"2026-09-23T18:00:00Z","v":3785,"vw":371.474362},{"c":371.275,"h":371.57,"l":371.14,"n":207,"o":371.42,"t":"2026-09-23T18:15:00Z","v":1859,"vw":371.309729},{"c":372.3111,"h":372.485,"l":370.84,"n":334,"o":371.18,"t":"2026-09-23T18:30:00Z","v":4379,"vw":371.949111},{"c":374.94,"h":375.37,"l":372.15,"n":727,"o":372.3,"t":"2026-09-23T18:45:00Z","v":11772,"vw":373.284774},{"c":375.035,"h":375.6411,"l":374,"n":463,"o":374.77,"t":"2026-09-23T19:00:00Z","v":4898,"vw":374.707814},{"c":373.69,"h":374.78,"l":373.29,"n":575,"o":374.47,"t":"2026-09-23T19:15:00Z","v":7745,"vw":374.143438},{"c":374.5375,"h":374.74,"l":373.435,"n":637,"o":373.44,"t":"2026-09-23T19:30:00Z","v":9862,"vw":374.104984},{"c":375.45,"h":375.91,"l":374.2,"n":2065,"o":374.455,"t":"2026-09-23T19:45:00Z","v":40587,"vw":374.905346},{"c":374.98,"h":374.99,"l":374.98,"n":32,"o":374.99,"t":"2026-09-23T20:00:00Z","v":35500,"vw":374.980031},{"c":375,"h":375,"l":374.99,"n":12,"o":374.99,"t":"2026-09-23T20:15:00Z","v":1210,"vw":374.995},{"c":379.3426,"h":379.3426,"l":379.3426,"n":1,"o":379.3426,"t":"2026-09-23T21:00:00Z","v":40,"vw":379.3426},{"c":374.88,"h":374.88,"l":373,"n":237,"o":373.75,"t":"2026-09-24T13:30:00Z","v":6232,"vw":373.912644},{"c":375.705,"h":376.9701,"l":374.095,"n":310,"o":374.095,"t":"2026-09-24T13:45:00Z","v":5473,"vw":375.704162},{"c":378.01,"h":378.13,"l":375.609,"n":198,"o":375.98,"t":"2026-09-24T14:00:00Z","v":3326,"vw":376.863746},{"c":375.1,"h":376.76,"l":375.0101,"n":226,"o":376.74,"t":"2026-09-24T14:15:00Z","v":3564,"vw":375.966919},{"c":375.91,"h":377.22,"l":375.58,"n":234,"o":375.69,"t":"2026-09-24T14:30:00Z","v":2944,"vw":376.141538},{"c":376.5,"h":376.99,"l":375.17,"n":410,"o":375.71,"t":"2026-09-24T14:45:00Z","v":6612,"vw":376.046807},{"c":378.6204,"h":378.6204,"l":376.76,"n":256,"o":376.79,"t":"2026-09-24T15:00:00Z","v":5198,"vw":377.139485},{"c":377.895,"h":379.41,"l":377.21,"n":884,"o":378.65,"t":"2026-09-24T15:15:00Z","v":23879,"vw":378.430233},{"c":379.19,"h":379.19,"l":377.795,"n":390,"o":377.95,"t":"2026-09-24T15:30:00Z","v":10695,"vw":378.09937},{"c":379.575,"h":379.98,"l":378.05,"n":293,"o":379.03,"t":"2026-09-24T15:45:00Z","v":4087,"vw":378.969509},{"c":380.97,"h":381.52,"l":379.4,"n":594,"o":379.53,"t":"2026-09-24T16:00:00Z","v":15636,"vw":380.015573},{"c":385.27,"h":385.5,"l":381.52,"n":478,"o":381.52,"t":"2026-09-24T16:15:00Z","v":5978,"vw":384.373344},{"c":387.3,"h":388.86,"l":384.82,"n":453,"o":385.49,"t":"2026-09-24T16:30:00Z","v":6256,"vw":386.96231},{"c":384.72,"h":386.9175,"l":384.69,"n":294,"o":386.19,"t":"2026-09-24T16:45:00Z","v":4625,"vw":385.791453},{"c":385.1864,"h":386.005,"l":383.85,"n":317,"o":383.85,"t":"2026-09-24T17:00:00Z","v":6223,"vw":384.975422},{"c":383.62,"h":385.84,"l":383.62,"n":312,"o":385.185,"t":"2026-09-24T17:15:00Z","v":4802,"vw":384.667627},{"c":383.5,"h":383.72,"l":383.04,"n":103,"o":383.72,"t":"2026-09-24T17:30:00Z","v":1150,"vw":383.41743},{"c":384.95,"h":384.95,"l":382.725,"n":491,"o":382.99,"t":"2026-09-24T17:45:00Z","v":9590,"vw":384.333519},{"c":385.35,"h":385.92,"l":383.16,"n":397,"o":384.62,"t":"2026-09-24T18:00:00Z","v":5686,"vw":384.735654},{"c":386.03,"h":386.73,"l":385.55,"n":311,"o":385.735,"t":"2026-09-24T18:15:00Z","v":4947,"vw":386.187417},{"c":385.81,"h":385.985,"l":385.07,"n":256,"o":385.55,"t":"2026-09-24T18:30:00Z","v":3026,"vw":385.675873},{"c":385.795,"h":386.45,"l":385.1,"n":266,"o":385.94,"t":"2026-09-24T18:45:00Z","v":3026,"vw":386.018215},{"c":383.83,"h":385.38,"l":383.83,"n":440,"o":385.38,"t":"2026-09-24T19:00:00Z","v":5979,"vw":384.516108},{"c":383.375,"h":384.26,"l":383.205,"n":326,"o":384.26,"t":"2026-09-24T19:15:00Z","v":3732,"vw":383.548062},{"c":384.52,"h":385.18,"l":383.22,"n":650,"o":383.35,"t":"2026-09-24T19:30:00Z","v":10387,"vw":383.742331},{"c":383.13,"h":386.35,"l":382.33,"n":2368,"o":384.79,"t":"2026-09-24T19:45:00Z","v":50526,"vw":384.049194},{"c":382.75,"h":382.75,"l":382.75,"n":35,"o":382.75,"t":"2026-09-24T20:00:00Z","v":38260,"vw":382.75},{"c":386.5,"h":386.5,"l":386.5,"n":18,"o":386.5,"t":"2026-09-25T12:15:00Z","v":109,"vw":386.5},{"c":383.01,"h":383.01,"l":383.01,"n":6,"o":383.01,"t":"2026-09-25T13:15:00Z","v":100,"vw":383.01},{"c":385.85,"h":386.45,"l":383,"n":145,"o":383.01,"t":"2026-09-25T13:30:00Z","v":3205,"vw":383.807905},{"c":385.335,"h":386.8025,"l":383.1358,"n":230,"o":386.8025,"t":"2026-09-25T13:45:00Z","v":6377,"vw":384.447303},{"c":384.205,"h":384.89,"l":382.52,"n":425,"o":384,"t":"2026-09-25T14:00:00Z","v":22477,"vw":383.932738},{"c":383.705,"h":384.105,"l":383,"n":175,"o":383.945,"t":"2026-09-25T14:15:00Z","v":6340,"vw":383.728686},{"c":384.98,"h":385.635,"l":383.54,"n":681,"o":383.7,"t":"2026-09-25T14:30:00Z","v":25925,"vw":384.85826},{"c":382.88,"h":384.85,"l":382.88,"n":209,"o":384.495,"t":"2026-09-25T14:45:00Z","v":3793,"vw":384.276454},{"c":385.615,"h":385.8,"l":382.62,"n":540,"o":382.7,"t":"2026-09-25T15:00:00Z","v":14017,"vw":384.13496},{"c":386.16,"h":386.33,"l":384.67,"n":545,"o":385.67,"t":"2026-09-25T15:15:00Z","v":16024,"vw":385.545152},{"c":386.24,"h":387.935,"l":385.97,"n":388,"o":386.14,"t":"2026-09-25T15:30:00Z","v":9712,"vw":387.335664},{"c":387.9599,"h":387.9599,"l":385.39,"n":189,"o":385.39,"t":"2026-09-25T15:45:00Z","v":2810,"vw":386.894388},{"c":391.85,"h":392.385,"l":387.34,"n":557,"o":387.58,"t":"2026-09-25T16:00:00Z","v":10101,"vw":390.895871},{"c":390.93,"h":392.39,"l":390,"n":300,"o":392.25,"t":"2026-09-25T16:15:00Z","v":4368,"vw":391.174103},{"c":391.275,"h":393.035,"l":390.58,"n":647,"o":390.58,"t":"2026-09-25T16:30:00Z","v":23124,"vw":392.182507},{"c":389.705,"h":392.09,"l":389.535,"n":372,"o":391.39,"t":"2026-09-25T16:45:00Z","v":7612,"vw":390.924291},{"c":389.735,"h":390.46,"l":389.36,"n":334,"o":389.54,"t":"2026-09-25T17:00:00Z","v":4706,"vw":389.850677},{"c":389.57,"h":389.83,"l":388.63,"n":267,"o":389.5024,"t":"2026-09-25T17:15:00Z","v":4214,"vw":389.399605},{"c":388.49,"h":390.07,"l":388.49,"n":318,"o":389.52,"t":"2026-09-25T17:30:00Z","v":4185,"vw":389.277535},{"c":387.945,"h":388.78,"l":387.83,"n":214,"o":388.675,"t":"2026-09-25T17:45:00Z","v":2581,"vw":388.199637},{"c":388.94,"h":389.07,"l":386.37,"n":645,"o":387.69,"t":"2026-09-25T18:00:00Z","v":12624,"vw":387.720662},{"c":390.155,"h":391.35,"l":388.615,"n":822,"o":388.95,"t":"2026-09-25T18:15:00Z","v":27917,"vw":390.489982},{"c":389.0724,"h":390.16,"l":388.33,"n":406,"o":390.16,"t":"2026-09-25T18:30:00Z","v":6441,"vw":388.978884},{"c":387.82,"h":388.77,"l":387.61,"n":797,"o":388.37,"t":"2026-09-25T18:45:00Z","v":25415,"vw":388.22936},{"c":387.83,"h":388.96,"l":387.1401,"n":841,"o":387.96,"t":"2026-09-25T19:00:00Z","v":22350,"vw":388.059464},{"c":388.83,"h":389.87,"l":387.405,"n":693,"o":387.81,"t":"2026-09-25T19:15:00Z","v":11677,"vw":388.435138},{"c":390.3,"h":390.35,"l":388.25,"n":595,"o":388.82,"t":"2026-09-25T19:30:00Z","v":10445,"vw":389.082117},{"c":387.91,"h":391.61,"l":387.785,"n":2974,"o":390.39,"t":"2026-09-25T19:45:00Z","v":57518,"vw":389.863521},{"c":387.8,"h":387.947,"l":387.8,"n":46,"o":387.947,"t":"2026-09-25T20:00:00Z","v":56312,"vw":387.80015},{"c":386.34,"h":386.34,"l":386.34,"n":13,"o":386.34,"t":"2026-09-28T11:00:00Z","v":171,"vw":386.34},{"c":389.635,"h":392.8,"l":385.3,"n":508,"o":387.05,"t":"2026-09-28T13:30:00Z","v":6731,"vw":387.568057},{"c":393.39,"h":393.7399,"l":390.26,"n":521,"o":390.7975,"t":"2026-09-28T13:45:00Z","v":17240,"vw":392.285599},{"c":391.91,"h":393.4,"l":391.43,"n":313,"o":393.19,"t":"2026-09-28T14:00:00Z","v":6518,"vw":392.62938},{"c":393.68,"h":394.15,"l":391.34,"n":331,"o":391.97,"t":"2026-09-28T14:15:00Z","v":5895,"vw":392.747497},{"c":390.8575,"h":392.96,"l":390.795,"n":276,"o":392.645,"t":"2026-09-28T14:30:00Z","v":6264,"vw":391.821255},{"c":391.135,"h":392.01,"l":390.34,"n":951,"o":390.49,"t":"2026-09-28T14:45:00Z","v":32913,"vw":391.226469},{"c":390.29,"h":392.15,"l":390.29,"n":742,"o":391.28,"t":"2026-09-28T15:00:00Z","v":15787,"vw":391.465823},{"c":392.345,"h":392.4,"l":389.515,"n":1163,"o":390.58,"t":"2026-09-28T15:15:00Z","v":29055,"vw":390.965719},{"c":392.45,"h":393.395,"l":392.2,"n":257,"o":392.27,"t":"2026-09-28T15:30:00Z","v":3312,"vw":392.737515},{"c":394.17,"h":394.17,"l":391.72,"n":354,"o":392.64,"t":"2026-09-28T15:45:00Z","v":4508,"vw":392.449346},{"c":393.615,"h":394.65,"l":393.605,"n":345,"o":393.745,"t":"2026-09-28T16:00:00Z","v":5185,"vw":394.294698},{"c":396.14,"h":396.285,"l":392.97,"n":392,"o":393.5375,"t":"2026-09-28T16:15:00Z","v":5478,"vw":394.522299},{"c":392.76,"h":395.46,"l":392.37,"n":181,"o":395.46,"t":"2026-09-28T16:30:00Z","v":2219,"vw":394.067627},{"c":390.385,"h":392.575,"l":390.385,"n":402,"o":392.1483,"t":"2026-09-28T16:45:00Z","v":9240,"vw":391.128119},{"c":394.76,"h":394.99,"l":391.08,"n":350,"o":391.08,"t":"2026-09-28T17:00:00Z","v":4963,"vw":392.850168},{"c":392.585,"h":394.68,"l":392.585,"n":158,"o":394.26,"t":"2026-09-28T17:15:00Z","v":1648,"vw":393.782798},{"c":392.95,"h":393.59,"l":392.26,"n":385,"o":392.555,"t":"2026-09-28T17:30:00Z","v":4674,"vw":393.040377},{"c":392.235,"h":393.2,"l":392.215,"n":302,"o":393.2,"t":"2026-09-28T17:45:00Z","v":3058,"vw":392.450115},{"c":393.44,"h":393.44,"l":391.27,"n":351,"o":391.79,"t":"2026-09-28T18:00:00Z","v":5809,"vw":391.924856},{"c":393.89,"h":393.89,"l":393.19,"n":291,"o":393.365,"t":"2026-09-28T18:15:00Z","v":3215,"vw":393.58621},{"c":393.595,"h":394.03,"l":393.38,"n":272,"o":393.93,"t":"2026-09-28T18:30:00Z","v":2863,"vw":393.695819},{"c":392.615,"h":393.66,"l":391.97,"n":671,"o":393.49,"t":"2026-09-28T18:45:00Z","v":9489,"vw":393.160634},{"c":388.9125,"h":392.05,"l":388.865,"n":403,"o":392.05,"t":"2026-09-28T19:00:00Z","v":7923,"vw":390.191389},{"c":390.095,"h":390.91,"l":388.2,"n":897,"o":388.895,"t":"2026-09-28T19:15:00Z","v":25239,"vw":389.70025},{"c":390.49,"h":390.54,"l":390.06,"n":731,"o":390.18,"t":"2026-09-28T19:30:00Z","v":18846,"vw":390.264599},{"c":390.29,"h":391.09,"l":388.87,"n":2857,"o":390.32,"t":"2026-09-28T19:45:00Z","v":83599,"vw":390.047089},{"c":389.96,"h":390.245,"l":389.96,"n":35,"o":390.245,"t":"2026-09-28T20:00:00Z","v":56021,"vw":389.960471},{"c":387.47,"h":387.47,"l":387.47,"n":12,"o":387.47,"t":"2026-09-29T12:45:00Z","v":143,"vw":387.47},{"c":393.6225,"h":395.505,"l":383.9195,"n":278,"o":387.69,"t":"2026-09-29T13:30:00Z","v":4205,"vw":389.295278},{"c":390.1,"h":392.77,"l":388.74,"n":286,"o":392.64,"t":"2026-09-29T13:45:00Z","v":4194,"vw":390.796265},{"c":387.885,"h":390.86,"l":387.655,"n":376,"o":388.61,"t":"2026-09-29T14:00:00Z","v":8929,"vw":388.982944},{"c":388.705,"h":389.2299,"l":386.5601,"n":558,"o":387.88,"t":"2026-09-29T14:15:00Z","v":21046,"vw":387.985031},{"c":383.695,"h":388.705,"l":383.655,"n":621,"o":388.705,"t":"2026-09-29T14:30:00Z","v":19553,"vw":386.209021},{"c":385.465,"h":385.465,"l":383.48,"n":439,"o":383.85,"t":"2026-09-29T14:45:00Z","v":10236,"vw":384.19991},{"c":384.92,"h":385.795,"l":383.28,"n":435,"o":385.265,"t":"2026-09-29T15:00:00Z","v":10118,"vw":384.815479},{"c":384.22,"h":384.965,"l":383.7862,"n":131,"o":384.915,"t":"2026-09-29T15:15:00Z","v":4702,"vw":384.493286},{"c":386.73,"h":386.73,"l":384.24,"n":306,"o":384.24,"t":"2026-09-29T15:30:00Z","v":4730,"vw":385.601065},{"c":384.375,"h":386.68,"l":383.6301,"n":303,"o":386.68,"t":"2026-09-29T15:45:00Z","v":9965,"vw":385.728625},{"c":385.295,"h":385.445,"l":384.02,"n":322,"o":384.51,"t":"2026-09-29T16:00:00Z","v":3436,"vw":384.823993},{"c":386.19,"h":386.19,"l":385.31,"n":164,"o":385.31,"t":"2026-09-29T16:15:00Z","v":2036,"vw":385.788212},{"c":386.67,"h":386.925,"l":386.39,"n":139,"o":386.39,"t":"2026-09-29T16:30:00Z","v":1484,"vw":386.722429},{"c":386.875,"h":387.26,"l":386.525,"n":229,"o":386.53,"t":"2026-09-29T16:45:00Z","v":2882,"vw":386.87492},{"c":387.25,"h":387.57,"l":386.85,"n":206,"o":387.08,"t":"2026-09-29T17:00:00Z","v":3065,"vw":387.260658},{"c":387.435,"h":387.66,"l":386.605,"n":242,"o":387.66,"t":"2026-09-29T17:15:00Z","v":7623,"vw":387.24166},{"c":388.16,"h":388.505,"l":387.29,"n":355,"o":387.77,"t":"2026-09-29T17:30:00Z","v":6038,"vw":388.119818},{"c":388.21,"h":388.21,"l":387.725,"n":121,"o":387.96,"t":"2026-09-29T17:45:00Z","v":1393,"vw":387.943857},{"c":387.83,"h":389.565,"l":387.805,"n":329,"o":388.3,"t":"2026-09-29T18:00:00Z","v":5173,"vw":388.773027},{"c":389.68,"h":389.68,"l":388.1288,"n":301,"o":388.22,"t":"2026-09-29T18:15:00Z","v":4290,"vw":388.543956},{"c":390.9775,"h":391.665,"l":389.69,"n":911,"o":389.69,"t":"2026-09-29T18:30:00Z","v":22104,"vw":390.927283},{"c":390.87,"h":391.4,"l":389.68,"n":532,"o":391.21,"t":"2026-09-29T18:45:00Z","v":8518,"vw":391.004583},{"c":391.37,"h":391.39,"l":390.43,"n":459,"o":390.43,"t":"2026-09-29T19:00:00Z","v":6112,"vw":391.123273},{"c":389.85,"h":391.37,"l":388.29,"n":700,"o":391.37,"t":"2026-09-29T19:15:00Z","v":11711,"vw":389.816544},{"c":390.475,"h":390.9,"l":389.01,"n":1006,"o":389.78,"t":"2026-09-29T19:30:00Z","v":12603,"vw":390.423766},{"c":387.59,"h":392.28,"l":387.37,"n":3416,"o":390.75,"t":"2026-09-29T19:45:00Z","v":92694,"vw":389.841539},{"c":387.59,"h":388.52,"l":387.59,"n":42,"o":387.93,"t":"2026-09-29T20:00:00Z","v":77180,"vw":387.596466},{"c":383.235,"h":392.64,"l":382.01,"n":333,"o":387.59,"t":"2026-09-30T13:30:00Z","v":7725,"vw":384.263682},{"c":385.755,"h":386.4799,"l":383.235,"n":198,"o":383.235,"t":"2026-09-30T13:45:00Z","v":2821,"vw":384.972487},{"c":382.67,"h":387.85,"l":380.71,"n":674,"o":386.36,"t":"2026-09-30T14:00:00Z","v":41277,"vw":384.273617},{"c":382.795,"h":383.085,"l":381.12,"n":132,"o":382.71,"t":"2026-09-30T14:15:00Z","v":2039,"vw":382.402793},{"c":384.98,"h":385.56,"l":382.52,"n":222,"o":382.52,"t":"2026-09-30T14:30:00Z","v":2397,"vw":384.25839},{"c":387.4,"h":388.06,"l":384.63,"n":247,"o":385.23,"t":"2026-09-30T14:45:00Z","v":3955,"vw":386.274181},{"c":387.83,"h":387.925,"l":387.11,"n":154,"o":387.3,"t":"2026-09-30T15:00:00Z","v":2530,"vw":387.319711},{"c":385.645,"h":387.93,"l":385.01,"n":207,"o":387.92,"t":"2026-09-30T15:15:00Z","v":2648,"vw":385.879551},{"c":384.7,"h":386.4299,"l":384.7,"n":99,"o":385.6782,"t":"2026-09-30T15:30:00Z","v":1598,"vw":385.660204},{"c":384.705,"h":385.89,"l":384.1,"n":168,"o":385.89,"t":"2026-09-30T15:45:00Z","v":2913,"vw":384.675081},{"c":384.205,"h":385.13,"l":384.06,"n":293,"o":384.73,"t":"2026-09-30T16:00:00Z","v":6664,"vw":384.622274},{"c":383.605,"h":384.205,"l":383.23,"n":268,"o":384.205,"t":"2026-09-30T16:15:00Z","v":3043,"vw":383.716772},{"c":383.57,"h":384.16,"l":382.52,"n":370,"o":383.1501,"t":"2026-09-30T16:30:00Z","v":8897,"vw":383.497202},{"c":383.89,"h":384.2,"l":383.19,"n":191,"o":383.22,"t":"2026-09-30T16:45:00Z","v":3373,"vw":384.009201},{"c":383.135,"h":383.71,"l":382.5,"n":218,"o":383.505,"t":"2026-09-30T17:00:00Z","v":6415,"vw":383.152311},{"c":383,"h":383.46,"l":382.465,"n":328,"o":383.2,"t":"2026-09-30T17:15:00Z","v":19017,"vw":382.983565},{"c":385.125,"h":385.125,"l":382.99,"n":236,"o":382.99,"t":"2026-09-30T17:30:00Z","v":2884,"vw":384.028252},{"c":384.2,"h":384.935,"l":383.85,"n":99,"o":384.62,"t":"2026-09-30T17:45:00Z","v":1456,"vw":384.424692},{"c":384.1,"h":384.2925,"l":384.07,"n":89,"o":384.23,"t":"2026-09-30T18:00:00Z","v":1429,"vw":384.188585},{"c":384.13,"h":384.51,"l":382.68,"n":430,"o":384.14,"t":"2026-09-30T18:15:00Z","v":11949,"vw":383.680673},{"c":384.32,"h":384.94,"l":384.19,"n":222,"o":384.37,"t":"2026-09-30T18:30:00Z","v":4140,"vw":384.553664},{"c":384.02,"h":384.31,"l":382.99,"n":376,"o":384.094,"t":"2026-09-30T18:45:00Z","v":12534,"vw":383.50062},{"c":384.51,"h":384.89,"l":383.855,"n":195,"o":384.62,"t":"2026-09-30T19:00:00Z","v":2479,"vw":384.288431},{"c":384.2,"h":384.28,"l":383.46,"n":386,"o":384.28,"t":"2026-09-30T19:15:00Z","v":5454,"vw":383.935947},{"c":382.44,"h":384.955,"l":382.43,"n":734,"o":384.3,"t":"2026-09-30T19:30:00Z","v":17237,"vw":383.536627},{"c":381.86,"h":385.6299,"l":381.51,"n":2370,"o":382.42,"t":"2026-09-30T19:45:00Z","v":58960,"vw":382.235885},{"c":381.47,"h":382,"l":381.47,"n":45,"o":381.84,"t":"2026-09-30T20:00:00Z","v":100616,"vw":381.478484},{"c":383.23,"h":383.23,"l":383.23,"n":1,"o":383.23,"t":"2026-10-01T12:00:00Z","v":100,"vw":383.23},{"c":382.365,"h":383.23,"l":379.4,"n":198,"o":379.4,"t":"2026-10-01T13:30:00Z","v":3607,"vw":380.617744},{"c":384.93,"h":386.22,"l":380.01,"n":256,"o":383.115,"t":"2026-10-01T13:45:00Z","v":9821,"vw":383.116625},{"c":382.6,"h":385.39,"l":381,"n":230,"o":384.22,"t":"2026-10-01T14:00:00Z","v":4506,"vw":382.79371},{"c":383.22,"h":383.2975,"l":381.14,"n":130,"o":381.14,"t":"2026-10-01T14:15:00Z","v":4358,"vw":382.731039},{"c":385.36,"h":387.54,"l":382.67,"n":735,"o":382.67,"t":"2026-10-01T14:30:00Z","v":8042,"vw":385.202067},{"c":387.04,"h":387.04,"l":385.437,"n":155,"o":386.34,"t":"2026-10-01T14:45:00Z","v":1973,"vw":386.517283},{"c":386.34,"h":387.3299,"l":384.57,"n":201,"o":386.03,"t":"2026-10-01T15:00:00Z","v":3836,"vw":385.926697},{"c":387.87,"h":388.11,"l":386.89,"n":208,"o":386.89,"t":"2026-10-01T15:15:00Z","v":2527,"vw":387.462518},{"c":389.92,"h":389.92,"l":387.56,"n":280,"o":387.56,"t":"2026-10-01T15:30:00Z","v":3431,"vw":388.72108},{"c":388.98,"h":390.36,"l":388.8458,"n":332,"o":389.57,"t":"2026-10-01T15:45:00Z","v":3385,"vw":389.700026},{"c":390.62,"h":391.89,"l":390,"n":311,"o":390.51,"t":"2026-10-01T16:00:00Z","v":4990,"vw":390.70848},{"c":390.92,"h":391.7,"l":390.6,"n":158,"o":390.82,"t":"2026-10-01T16:15:00Z","v":1955,"vw":391.040667},{"c":391.045,"h":392.25,"l":390.52,"n":235,"o":391.63,"t":"2026-10-01T16:30:00Z","v":4390,"vw":391.531602},{"c":389.97,"h":391.38,"l":389.97,"n":178,"o":391.05,"t":"2026-10-01T16:45:00Z","v":2169,"vw":390.929021},{"c":390.24,"h":391.26,"l":390.07,"n":270,"o":390.26,"t":"2026-10-01T17:00:00Z","v":4836,"vw":390.603692},{"c":391.9175,"h":392.25,"l":390.22,"n":378,"o":390.28,"t":"2026-10-01T17:15:00Z","v":9877,"vw":391.560515},{"c":392.1,"h":393.085,"l":391.4,"n":324,"o":392.88,"t":"2026-10-01T17:30:00Z","v":11099,"vw":392.816762},{"c":390.285,"h":392.57,"l":390,"n":658,"o":392.06,"t":"2026-10-01T17:45:00Z","v":18559,"vw":391.870805},{"c":390.5,"h":390.86,"l":389.7101,"n":389,"o":390.285,"t":"2026-10-01T18:00:00Z","v":5595,"vw":390.376071},{"c":389.995,"h":391.465,"l":389.71,"n":340,"o":390.74,"t":"2026-10-01T18:15:00Z","v":6866,"vw":390.798887},{"c":391.165,"h":391.64,"l":389.94,"n":195,"o":389.94,"t":"2026-10-01T18:30:00Z","v":2963,"vw":390.885836},{"c":392.31,"h":392.31,"l":391.115,"n":377,"o":391.115,"t":"2026-10-01T18:45:00Z","v":4704,"vw":391.583503},{"c":392.8182,"h":392.8425,"l":391.8,"n":452,"o":392.01,"t":"2026-10-01T19:00:00Z","v":4631,"vw":392.30226},{"c":392.77,"h":393.17,"l":392.42,"n":383,"o":392.63,"t":"2026-10-01T19:15:00Z","v":4667,"vw":392.783316},{"c":391.87,"h":392.85,"l":391.3,"n":706,"o":392.82,"t":"2026-10-01T19:30:00Z","v":9692,"vw":392.106823},{"c":390.03,"h":392.36,"l":390.01,"n":2154,"o":391.84,"t":"2026-10-01T19:45:00Z","v":40997,"vw":391.133912},{"c":390.19,"h":390.19,"l":390.19,"n":43,"o":390.19,"t":"2026-10-01T20:00:00Z","v":50688,"vw":390.19},{"c":382.2,"h":382.2,"l":382.2,"n":1,"o":382.2,"t":"2026-10-02T12:00:00Z","v":100,"vw":382.2},{"c":397.005,"h":399.104,"l":396.04,"n":264,"o":396.04,"t":"2026-10-02T13:30:00Z","v":4520,"vw":396.733366},{"c":392.885,"h":399.45,"l":392.88,"n":310,"o":399,"t":"2026-10-02T13:45:00Z","v":7590,"vw":395.104699},{"c":394.55,"h":397.23,"l":392.02,"n":392,"o":393.395,"t":"2026-10-02T14:00:00Z","v":10945,"vw":393.975911},{"c":393.235,"h":394.47,"l":392.185,"n":498,"o":393.37,"t":"2026-10-02T14:15:00Z","v":14237,"vw":393.23906},{"c":395.51,"h":395.51,"l":392.5001,"n":309,"o":393.235,"t":"2026-10-02T14:30:00Z","v":5362,"vw":393.539861},{"c":398.52,"h":398.52,"l":394.545,"n":332,"o":394.545,"t":"2026-10-02T14:45:00Z","v":4358,"vw":395.626099},{"c":394.83,"h":398.7299,"l":394.03,"n":454,"o":398.52,"t":"2026-10-02T15:00:00Z","v":6914,"vw":395.550031},{"c":395.71,"h":395.71,"l":394.11,"n":258,"o":394.48,"t":"2026-10-02T15:15:00Z","v":3239,"vw":394.75235},{"c":395.24,"h":396.27,"l":394.4411,"n":402,"o":395.04,"t":"2026-10-02T15:30:00Z","v":4768,"vw":395.324153},{"c":395.0266,"h":396.65,"l":395.0266,"n":224,"o":395.31,"t":"2026-10-02T15:45:00Z","v":3134,"vw":395.819904},{"c":392.72,"h":396.1273,"l":392.04,"n":422,"o":396.1273,"t":"2026-10-02T16:00:00Z","v":7957,"vw":394.004125},{"c":390.165,"h":393.58,"l":390.165,"n":371,"o":393.28,"t":"2026-10-02T16:15:00Z","v":5871,"vw":392.044791},{"c":391.16,"h":391.6499,"l":390.585,"n":259,"o":390.6,"t":"2026-10-02T16:30:00Z","v":5717,"vw":391.127969},{"c":391.5,"h":391.62,"l":391.01,"n":223,"o":391.45,"t":"2026-10-02T16:45:00Z","v":3776,"vw":391.295876},{"c":392.74,"h":392.74,"l":391.4791,"n":253,"o":391.57,"t":"2026-10-02T17:00:00Z","v":3382,"vw":391.706187},{"c":391.58,"h":392.8924,"l":391.49,"n":358,"o":391.57,"t":"2026-10-02T17:15:00Z","v":6760,"vw":392.102868},{"c":390.95,"h":392.46,"l":390.92,"n":425,"o":391.57,"t":"2026-10-02T17:30:00Z","v":14398,"vw":391.550375},{"c":392.07,"h":392.07,"l":390.2475,"n":332,"o":391.1,"t":"2026-10-02T17:45:00Z","v":5159,"vw":390.872708},{"c":391.88,"h":391.88,"l":390.995,"n":331,"o":391.72,"t":"2026-10-02T18:00:00Z","v":6528,"vw":391.485161},{"c":393.34,"h":394.3299,"l":391.4675,"n":354,"o":391.47,"t":"2026-10-02T18:15:00Z","v":4743,"vw":392.588532},{"c":392.17,"h":393.47,"l":391.995,"n":273,"o":393.47,"t":"2026-10-02T18:30:00Z","v":4920,"vw":392.621364},{"c":393.21,"h":393.52,"l":391.63,"n":517,"o":392.17,"t":"2026-10-02T18:45:00Z","v":10225,"vw":392.506075},{"c":393.835,"h":394.83,"l":393.415,"n":399,"o":393.66,"t":"2026-10-02T19:00:00Z","v":6423,"vw":394.043082},{"c":394.27,"h":395.43,"l":393.99,"n":497,"o":394.12,"t":"2026-10-02T19:15:00Z","v":10168,"vw":394.703903},{"c":395.08,"h":395.3,"l":393.67,"n":704,"o":394.6,"t":"2026-10-02T19:30:00Z","v":11682,"vw":394.572816},{"c":392.67,"h":395.56,"l":391.73,"n":1625,"o":395.16,"t":"2026-10-02T19:45:00Z","v":29002,"vw":393.249468},{"c":392.73,"h":392.73,"l":392.26,"n":50,"o":392.26,"t":"2026-10-02T20:00:00Z","v":59425,"vw":392.729043},{"c":395,"h":395,"l":395,"n":2,"o":395,"t":"2026-10-05T11:00:00Z","v":53,"vw":395},{"c":389.86,"h":391.04,"l":386.46,"n":465,"o":390.98,"t":"2026-10-05T13:30:00Z","v":8904,"vw":389.845706},{"c":391.59,"h":392,"l":387.78,"n":432,"o":389.865,"t":"2026-10-05T13:45:00Z","v":17346,"vw":389.44728},{"c":393.125,"h":393.98,"l":390,"n":310,"o":391.08,"t":"2026-10-05T14:00:00Z","v":5046,"vw":390.819623},{"c":395.93,"h":395.93,"l":393.12,"n":188,"o":393.1575,"t":"2026-10-05T14:15:00Z","v":2087,"vw":394.483582},{"c":397.31,"h":398.8599,"l":395.93,"n":426,"o":395.93,"t":"2026-10-05T14:30:00Z","v":9874,"vw":397.960799},{"c":398.68,"h":398.72,"l":397.885,"n":212,"o":398.11,"t":"2026-10-05T14:45:00Z","v":1806,"vw":398.335385},{"c":398.32,"h":399.41,"l":397.71,"n":296,"o":398.39,"t":"2026-10-05T15:00:00Z","v":3905,"vw":398.47482},{"c":398.0375,"h":398.0375,"l":397.01,"n":301,"o":397.73,"t":"2026-10-05T15:15:00Z","v":2957,"vw":397.471792},{"c":398.495,"h":398.495,"l":397.09,"n":154,"o":397.09,"t":"2026-10-05T15:30:00Z","v":2360,"vw":398.170701},{"c":397.42,"h":398.44,"l":397.01,"n":199,"o":398.12,"t":"2026-10-05T15:45:00Z","v":2613,"vw":397.71028},{"c":395.87,"h":396.4,"l":395.635,"n":144,"o":395.88,"t":"2026-10-05T16:00:00Z","v":1755,"vw":396.0799},{"c":396.37,"h":396.51,"l":395.835,"n":138,"o":395.835,"t":"2026-10-05T16:15:00Z","v":1706,"vw":396.219353},{"c":395.78,"h":395.9,"l":395.76,"n":88,"o":395.9,"t":"2026-10-05T16:30:00Z","v":1920,"vw":395.805457},{"c":394.62,"h":395.68,"l":394.62,"n":79,"o":395.68,"t":"2026-10-05T16:45:00Z","v":861,"vw":395.012825},{"c":392.54,"h":395.23,"l":392.54,"n":174,"o":395.15,"t":"2026-10-05T17:00:00Z","v":2312,"vw":393.665869},{"c":387.87,"h":392.23,"l":387.21,"n":543,"o":392.23,"t":"2026-10-05T17:15:00Z","v":16177,"vw":389.277942},{"c":386.665,"h":388.02,"l":386.25,"n":534,"o":387.21,"t":"2026-10-05T17:30:00Z","v":7535,"vw":387.132011},{"c":386.86,"h":387.15,"l":386.04,"n":413,"o":386.87,"t":"2026-10-05T17:45:00Z","v":6015,"vw":386.684078},{"c":387.31,"h":387.94,"l":385.93,"n":625,"o":387.25,"t":"2026-10-05T18:00:00Z","v":10069,"vw":387.225318},{"c":385.91,"h":387.6002,"l":385.61,"n":352,"o":387.245,"t":"2026-10-05T18:15:00Z","v":4310,"vw":386.380494},{"c":383.95,"h":385.8,"l":383.84,"n":490,"o":385.8,"t":"2026-10-05T18:30:00Z","v":6356,"vw":384.905678},{"c":383.37,"h":384.165,"l":382.99,"n":327,"o":384.08,"t":"2026-10-05T18:45:00Z","v":3977,"vw":383.69166},{"c":384.115,"h":384.34,"l":382.89,"n":581,"o":382.93,"t":"2026-10-05T19:00:00Z","v":8174,"vw":383.735293},{"c":382.335,"h":384.095,"l":382.24,"n":414,"o":384.095,"t":"2026-10-05T19:15:00Z","v":4557,"vw":383.154962},{"c":383.385,"h":383.4,"l":381.68,"n":900,"o":382.04,"t":"2026-10-05T19:30:00Z","v":11138,"vw":382.789664},{"c":381.07,"h":384.035,"l":380.48,"n":2908,"o":383.37,"t":"2026-10-05T19:45:00Z","v":52415,"vw":381.503915},{"c":381.04,"h":381.15,"l":381.04,"n":47,"o":381.09,"t":"2026-10-05T20:00:00Z","v":104216,"vw":381.040078},{"c":382.07,"h":382.07,"l":382.07,"n":2,"o":382.07,"t":"2026-10-05T22:00:00Z","v":50,"vw":382.07},{"c":384.27,"h":384.27,"l":384.27,"n":2,"o":384.27,"t":"2026-10-06T13:15:00Z","v":65,"vw":384.27},{"c":379.22,"h":383.5607,"l":377.1439,"n":447,"o":380.18,"t":"2026-10-06T13:30:00Z","v":7701,"vw":379.881384},{"c":379.505,"h":380.38,"l":379.495,"n":78,"o":380.38,"t":"2026-10-06T13:45:00Z","v":1544,"vw":379.572339},{"c":379.0584,"h":381.55,"l":378.95,"n":334,"o":381.02,"t":"2026-10-06T14:00:00Z","v":4468,"vw":380.192315},{"c":373.255,"h":379.42,"l":372.48,"n":613,"o":379.42,"t":"2026-10-06T14:15:00Z","v":8744,"vw":374.52343},{"c":373.84,"h":375.1299,"l":372.33,"n":353,"o":373.37,"t":"2026-10-06T14:30:00Z","v":7523,"vw":373.488664},{"c":372.33,"h":373.62,"l":372.155,"n":422,"o":373.1,"t":"2026-10-06T14:45:00Z","v":6874,"vw":372.739805},{"c":369.96,"h":372.33,"l":369.19,"n":999,"o":372.325,"t":"2026-10-06T15:00:00Z","v":14991,"vw":370.973454},{"c":372.61,"h":373.2125,"l":369.775,"n":483,"o":369.9651,"t":"2026-10-06T15:15:00Z","v":5788,"vw":371.362169},{"c":374.68,"h":375.06,"l":372.8018,"n":359,"o":373.3,"t":"2026-10-06T15:30:00Z","v":7226,"vw":373.971858},{"c":373.99,"h":375.08,"l":373.81,"n":390,"o":374.645,"t":"2026-10-06T15:45:00Z","v":7954,"vw":374.657794},{"c":375.725,"h":375.8,"l":374.19,"n":434,"o":374.43,"t":"2026-10-06T16:00:00Z","v":7331,"vw":374.761203},{"c":373.94,"h":375.16,"l":373.94,"n":178,"o":375.16,"t":"2026-10-06T16:15:00Z","v":3249,"vw":374.158535},{"c":373.6497,"h":374.22,"l":373.57,"n":151,"o":373.89,"t":"2026-10-06T16:30:00Z","v":1404,"vw":373.943977},{"c":374.1035,"h":374.49,"l":373.41,"n":255,"o":373.7525,"t":"2026-10-06T16:45:00Z","v":2928,"vw":373.809415},{"c":376.1,"h":377.245,"l":374.335,"n":211,"o":374.52,"t":"2026-10-06T17:00:00Z","v":3205,"vw":376.129749},{"c":377.395,"h":377.395,"l":375.91,"n":118,"o":376.18,"t":"2026-10-06T17:15:00Z","v":1289,"vw":376.576861},{"c":375.7,"h":376.9,"l":375.7,"n":155,"o":376.9,"t":"2026-10-06T17:30:00Z","v":1404,"vw":376.298193},{"c":374.84,"h":375.32,"l":374.83,"n":158,"o":375.32,"t":"2026-10-06T17:45:00Z","v":2178,"vw":375.031402},{"c":374.42,"h":374.69,"l":373.44,"n":390,"o":374.42,"t":"2026-10-06T18:00:00Z","v":4066,"vw":374.191655},{"c":372.86,"h":374.47,"l":372.775,"n":239,"o":374.47,"t":"2026-10-06T18:15:00Z","v":2439,"vw":373.198866},{"c":373.32,"h":373.32,"l":372.45,"n":240,"o":372.6,"t":"2026-10-06T18:30:00Z","v":2542,"vw":372.773341},{"c":372.53,"h":373.47,"l":372.53,"n":269,"o":372.98,"t":"2026-10-06T18:45:00Z","v":4169,"vw":372.968813},{"c":374.03,"h":374.03,"l":372.04,"n":476,"o":372.11,"t":"2026-10-06T19:00:00Z","v":7325,"vw":373.097504},{"c":373.61,"h":373.865,"l":373.11,"n":260,"o":373.865,"t":"2026-10-06T19:15:00Z","v":3156,"vw":373.354596},{"c":374.12,"h":375.35,"l":373.13,"n":532,"o":373.15,"t":"2026-10-06T19:30:00Z","v":6911,"vw":374.064086},{"c":375.98,"h":377.365,"l":374.3175,"n":2024,"o":374.3575,"t":"2026-10-06T19:45:00Z","v":38992,"vw":376.228862},{"c":375.74,"h":375.74,"l":375.74,"n":53,"o":375.74,"t":"2026-10-06T20:00:00Z","v":46787,"vw":375.74},{"c":380.15,"h":380.15,"l":380.15,"n":1,"o":380.15,"t":"2026-10-06T21:45:00Z","v":100,"vw":380.15},{"c":376,"h":376,"l":376,"n":1,"o":376,"t":"2026-10-06T23:15:00Z","v":50,"vw":376},{"c":370.87,"h":373.25,"l":369.6913,"n":220,"o":369.97,"t":"2026-10-07T13:30:00Z","v":4642,"vw":370.313439},{"c":365.82,"h":370.43,"l":364.925,"n":311,"o":370.43,"t":"2026-10-07T13:45:00Z","v":5587,"vw":367.925114},{"c":365.5,"h":367.725,"l":364.8,"n":307,"o":365.79,"t":"2026-10-07T14:00:00Z","v":5636,"vw":365.945529},{"c":364.705,"h":365.5,"l":363.97,"n":146,"o":365.5,"t":"2026-10-07T14:15:00Z","v":2021,"vw":364.662524},{"c":360.85,"h":365.12,"l":360.85,"n":516,"o":364.715,"t":"2026-10-07T14:30:00Z","v":8669,"vw":363.251422},{"c":362.31,"h":363.05,"l":360.95,"n":339,"o":361.15,"t":"2026-10-07T14:45:00Z","v":6524,"vw":362.112428},{"c":361.72,"h":363.06,"l":361.34,"n":522,"o":362.21,"t":"2026-10-07T15:00:00Z","v":8806,"vw":362.116221},{"c":361.1675,"h":362.07,"l":360.5,"n":685,"o":361.62,"t":"2026-10-07T15:15:00Z","v":14536,"vw":361.241857},{"c":360.93,"h":362.035,"l":360.48,"n":524,"o":361.16,"t":"2026-10-07T15:30:00Z","v":9542,"vw":361.365254},{"c":361.66,"h":361.66,"l":359.18,"n":666,"o":360.8,"t":"2026-10-07T15:45:00Z","v":19315,"vw":360.178579},{"c":360.74,"h":362.26,"l":360.6,"n":552,"o":361.76,"t":"2026-10-07T16:00:00Z","v":12511,"vw":361.594883},{"c":359.24,"h":360.99,"l":358.45,"n":413,"o":360.99,"t":"2026-10-07T16:15:00Z","v":6010,"vw":359.119363},{"c":359.5,"h":360.51,"l":359.3,"n":461,"o":359.45,"t":"2026-10-07T16:30:00Z","v":7352,"vw":359.821081},{"c":358.2,"h":359.98,"l":357.695,"n":380,"o":359.5,"t":"2026-10-07T16:45:00Z","v":4795,"vw":358.874295},{"c":361.32,"h":362.195,"l":358.08,"n":677,"o":358.08,"t":"2026-10-07T17:00:00Z","v":26412,"vw":360.864301},{"c":362.08,"h":362.165,"l":360.63,"n":392,"o":360.8,"t":"2026-10-07T17:15:00Z","v":10367,"vw":361.792994},{"c":361.71,"h":362.87,"l":361.07,"n":430,"o":361.68,"t":"2026-10-07T17:30:00Z","v":10239,"vw":361.858429},{"c":361.48,"h":362.88,"l":360.67,"n":445,"o":361.575,"t":"2026-10-07T17:45:00Z","v":10818,"vw":362.035212},{"c":359.69,"h":361.79,"l":359.69,"n":371,"o":361.56,"t":"2026-10-07T18:00:00Z","v":5330,"vw":361.302349},{"c":358.8549,"h":360.285,"l":358.44,"n":370,"o":360.09,"t":"2026-10-07T18:15:00Z","v":6001,"vw":359.557373},{"c":357.56,"h":359.18,"l":357.28,"n":456,"o":358.86,"t":"2026-10-07T18:30:00Z","v":8854,"vw":358.396417},{"c":358.19,"h":358.705,"l":357.66,"n":329,"o":357.67,"t":"2026-10-07T18:45:00Z","v":4052,"vw":358.284545},{"c":358.18,"h":358.86,"l":356.95,"n":638,"o":358.405,"t":"2026-10-07T19:00:00Z","v":10502,"vw":358.074285},{"c":359.625,"h":360.23,"l":358.38,"n":586,"o":358.86,"t":"2026-10-07T19:15:00Z","v":8909,"vw":359.355296},{"c":359.26,"h":360.05,"l":358.26,"n":817,"o":360.03,"t":"2026-10-07T19:30:00Z","v":13596,"vw":359.020494},{"c":360.16,"h":360.38,"l":357.49,"n":2157,"o":359.04,"t":"2026-10-07T19:45:00Z","v":42361,"vw":359.08762},{"c":360.39,"h":362.02,"l":360.39,"n":45,"o":360.39,"t":"2026-10-07T20:00:00Z","v":68275,"vw":360.391353},{"c":352.2,"h":352.2,"l":352.2,"n":2,"o":352.2,"t":"2026-10-08T11:00:00Z","v":184,"vw":352.2},{"c":356.58,"h":358.615,"l":354.21,"n":405,"o":358.09,"t":"2026-10-08T13:30:00Z","v":7100,"vw":356.121535},{"c":360.16,"h":360.16,"l":356.8625,"n":365,"o":357.46,"t":"2026-10-08T13:45:00Z","v":6001,"vw":358.758206},{"c":360.915,"h":361.66,"l":358.97,"n":243,"o":359.005,"t":"2026-10-08T14:00:00Z","v":5010,"vw":360.117614},{"c":361,"h":361.485,"l":359.87,"n":362,"o":360.1101,"t":"2026-10-08T14:15:00Z","v":5952,"vw":360.780831},{"c":362.16,"h":362.16,"l":360.635,"n":292,"o":361.0625,"t":"2026-10-08T14:30:00Z","v":5502,"vw":361.215377},{"c":362.14,"h":362.2675,"l":360.74,"n":302,"o":362.16,"t":"2026-10-08T14:45:00Z","v":6118,"vw":361.842558},{"c":359.76,"h":361.585,"l":359.76,"n":293,"o":361.585,"t":"2026-10-08T15:00:00Z","v":3336,"vw":360.48003},{"c":362.345,"h":362.345,"l":359.725,"n":316,"o":359.725,"t":"2026-10-08T15:15:00Z","v":5325,"vw":360.993102},{"c":360.87,"h":362.01,"l":360.74,"n":285,"o":361.95,"t":"2026-10-08T15:30:00Z","v":4454,"vw":361.204531},{"c":362.085,"h":362.415,"l":361.02,"n":299,"o":361.08,"t":"2026-10-08T15:45:00Z","v":5662,"vw":361.897549},{"c":362.72,"h":364.47,"l":362.18,"n":568,"o":362.24,"t":"2026-10-08T16:00:00Z","v":21676,"vw":362.899899},{"c":364.35,"h":366.65,"l":362.72,"n":550,"o":362.72,"t":"2026-10-08T16:15:00Z","v":8607,"vw":364.790789},{"c":365.32,"h":366,"l":364.38,"n":421,"o":364.7,"t":"2026-10-08T16:30:00Z","v":5852,"vw":365.042296},{"c":363.59,"h":364.79,"l":362.685,"n":303,"o":364.79,"t":"2026-10-08T16:45:00Z","v":4467,"vw":363.89181},{"c":364.07,"h":364.55,"l":361.45,"n":569,"o":362.8,"t":"2026-10-08T17:00:00Z","v":18084,"vw":363.112475},{"c":363.69,"h":364.21,"l":362.475,"n":440,"o":363.94,"t":"2026-10-08T17:15:00Z","v":11181,"vw":363.26341},{"c":364.92,"h":364.92,"l":363.48,"n":172,"o":363.51,"t":"2026-10-08T17:30:00Z","v":2592,"vw":364.098073},{"c":365.67,"h":366.04,"l":364.31,"n":340,"o":365.45,"t":"2026-10-08T17:45:00Z","v":4690,"vw":365.490175},{"c":365.145,"h":365.575,"l":364.28,"n":242,"o":365.575,"t":"2026-10-08T18:00:00Z","v":4319,"vw":364.823392},{"c":365.355,"h":365.585,"l":363.955,"n":356,"o":365.16,"t":"2026-10-08T18:15:00Z","v":6911,"vw":364.672038},{"c":365.21,"h":365.61,"l":364.01,"n":252,"o":365.3575,"t":"2026-10-08T18:30:00Z","v":3574,"vw":364.757762},{"c":366.61,"h":366.69,"l":364.71,"n":496,"o":365.08,"t":"2026-10-08T18:45:00Z","v":10544,"vw":365.701521},{"c":364.785,"h":366.27,"l":364.48,"n":548,"o":366.1975,"t":"2026-10-08T19:00:00Z","v":8801,"vw":364.958109},{"c":365.2,"h":365.99,"l":364.74,"n":619,"o":364.7825,"t":"2026-10-08T19:15:00Z","v":8609,"vw":365.194894},{"c":364.15,"h":364.92,"l":363.59,"n":907,"o":364.92,"t":"2026-10-08T19:30:00Z","v":13982,"vw":364.163946},{"c":363.2,"h":364.37,"l":362.68,"n":2206,"o":364.165,"t":"2026-10-08T19:45:00Z","v":43711,"vw":363.35324},{"c":362.92,"h":363.22,"l":362.92,"n":36,"o":363.19,"t":"2026-10-08T20:00:00Z","v":57027,"vw":362.923381},{"c":362.28,"h":366.56,"l":361.28,"n":324,"o":366.56,"t":"2026-10-09T13:30:00Z","v":6392,"vw":364.313653},{"c":362.275,"h":362.63,"l":360.87,"n":267,"o":361.74,"t":"2026-10-09T13:45:00Z","v":6642,"vw":361.78387},{"c":362.34,"h":362.455,"l":362.285,"n":61,"o":362.455,"t":"2026-10-09T14:00:00Z","v":536,"vw":362.383813},{"c":361.75,"h":363.23,"l":361.63,"n":283,"o":361.915,"t":"2026-10-09T14:15:00Z","v":3810,"vw":362.38891},{"c":363.445,"h":363.8325,"l":361.71,"n":294,"o":362.01,"t":"2026-10-09T14:30:00Z","v":6834,"vw":362.519703},{"c":365.135,"h":365.55,"l":362.955,"n":287,"o":362.955,"t":"2026-10-09T14:45:00Z","v":6662,"vw":364.001723},{"c":366.065,"h":366.25,"l":364.7,"n":247,"o":364.82,"t":"2026-10-09T15:00:00Z","v":6117,"vw":365.154352},{"c":366.84,"h":366.84,"l":365.805,"n":319,"o":366.35,"t":"2026-10-09T15:15:00Z","v":4727,"vw":366.152093},{"c":365.69,"h":366.57,"l":365.21,"n":187,"o":366.54,"t":"2026-10-09T15:30:00Z","v":2804,"vw":365.886241},{"c":365.575,"h":366.02,"l":365.29,"n":256,"o":365.54,"t":"2026-10-09T15:45:00Z","v":5212,"vw":365.82502},{"c":364.98,"h":365.63,"l":364.34,"n":340,"o":365.23,"t":"2026-10-09T16:00:00Z","v":5969,"vw":365.29005},{"c":366,"h":366.115,"l":364.705,"n":196,"o":365.26,"t":"2026-10-09T16:15:00Z","v":2842,"vw":365.582904},{"c":366,"h":366.13,"l":365.03,"n":263,"o":366,"t":"2026-10-09T16:30:00Z","v":7158,"vw":365.792631},{"c":366,"h":366.16,"l":365.2,"n":449,"o":366,"t":"2026-10-09T16:45:00Z","v":15620,"vw":365.787664},{"c":365.83,"h":366.04,"l":365.41,"n":269,"o":365.7,"t":"2026-10-09T17:00:00Z","v":3611,"vw":365.806674},{"c":365.115,"h":366.11,"l":365.05,"n":409,"o":365.87,"t":"2026-10-09T17:15:00Z","v":7458,"vw":365.831045},{"c":366.085,"h":366.3175,"l":364.755,"n":385,"o":365.3,"t":"2026-10-09T17:30:00Z","v":10943,"vw":365.377493},{"c":366.45,"h":366.9275,"l":365.41,"n":581,"o":366.02,"t":"2026-10-09T17:45:00Z","v":24065,"vw":366.082456},{"c":367.52,"h":368.07,"l":366.02,"n":333,"o":366.46,"t":"2026-10-09T18:00:00Z","v":7990,"vw":366.951894},{"c":366.97,"h":367.745,"l":366.95,"n":173,"o":367.52,"t":"2026-10-09T18:15:00Z","v":2281,"vw":367.32376},{"c":367.27,"h":367.52,"l":366.945,"n":274,"o":366.945,"t":"2026-10-09T18:30:00Z","v":3052,"vw":367.316099},{"c":367.97,"h":368.13,"l":367.265,"n":454,"o":367.525,"t":"2026-10-09T18:45:00Z","v":12500,"vw":367.501664},{"c":366.78,"h":367.97,"l":366.78,"n":273,"o":367.97,"t":"2026-10-09T19:00:00Z","v":5523,"vw":367.408915},{"c":364.85,"h":366.61,"l":364.85,"n":238,"o":366.61,"t":"2026-10-09T19:15:00Z","v":2097,"vw":365.879537},{"c":365.34,"h":365.34,"l":364.245,"n":573,"o":364.67,"t":"2026-10-09T19:30:00Z","v":6752,"vw":364.764955},{"c":363.05,"h":365.345,"l":362.84,"n":1309,"o":365.09,"t":"2026-10-09T19:45:00Z","v":23192,"vw":363.879358},{"c":363.09,"h":363.09,"l":363.09,"n":43,"o":363.09,"t":"2026-10-09T20:00:00Z","v":45679,"vw":363.09},{"c":366.69,"h":367.455,"l":363.96,"n":370,"o":363.96,"t":"2026-10-12T13:30:00Z","v":5806,"vw":365.56545},{"c":366.42,"h":368.07,"l":364.1488,"n":185,"o":366.75,"t":"2026-10-12T13:45:00Z","v":5787,"vw":366.901539},{"c":368.26,"h":369.25,"l":365.12,"n":318,"o":366.46,"t":"2026-10-12T14:00:00Z","v":6015,"vw":366.920912},{"c":369.04,"h":370.57,"l":367.3001,"n":370,"o":368.25,"t":"2026-10-12T14:15:00Z","v":6676,"vw":369.025004},{"c":369.075,"h":369.895,"l":368.59,"n":309,"o":369.895,"t":"2026-10-12T14:30:00Z","v":4211,"vw":369.199318},{"c":371.55,"h":371.64,"l":368.41,"n":255,"o":368.78,"t":"2026-10-12T14:45:00Z","v":4326,"vw":370.046574},{"c":369.5,"h":371.23,"l":369.11,"n":296,"o":371.21,"t":"2026-10-12T15:00:00Z","v":7367,"vw":370.013987},{"c":370.22,"h":370.22,"l":369.58,"n":172,"o":369.58,"t":"2026-10-12T15:15:00Z","v":2895,"vw":369.841568},{"c":371.2,"h":371.37,"l":369.48,"n":361,"o":370.27,"t":"2026-10-12T15:30:00Z","v":6219,"vw":370.250306},{"c":370.73,"h":371.36,"l":370.09,"n":307,"o":371.36,"t":"2026-10-12T15:45:00Z","v":8014,"vw":370.660471},{"c":370.125,"h":370.9,"l":369.9701,"n":284,"o":370.72,"t":"2026-10-12T16:00:00Z","v":4255,"vw":370.362069},{"c":369.17,"h":370.085,"l":369.17,"n":220,"o":369.67,"t":"2026-10-12T16:15:00Z","v":3733,"vw":369.501204},{"c":370.92,"h":370.92,"l":369.12,"n":354,"o":369.29,"t":"2026-10-12T16:30:00Z","v":22361,"vw":369.760469},{"c":369.93,"h":371.28,"l":369.665,"n":301,"o":370.87,"t":"2026-10-12T16:45:00Z","v":5489,"vw":370.463807},{"c":370.22,"h":370.655,"l":369.76,"n":256,"o":370.05,"t":"2026-10-12T17:00:00Z","v":4329,"vw":370.151632},{"c":370.205,"h":370.9596,"l":369.77,"n":315,"o":369.86,"t":"2026-10-12T17:15:00Z","v":5449,"vw":370.248461},{"c":368.785,"h":370.59,"l":368.46,"n":360,"o":370.43,"t":"2026-10-12T17:30:00Z","v":7469,"vw":369.55949},{"c":370.47,"h":371.065,"l":368.59,"n":385,"o":368.83,"t":"2026-10-12T17:45:00Z","v":11003,"vw":370.067166},{"c":369.53,"h":370.66,"l":369.405,"n":279,"o":370.57,"t":"2026-10-12T18:00:00Z","v":4584,"vw":369.871443},{"c":370.13,"h":370.26,"l":369.525,"n":311,"o":369.53,"t":"2026-10-12T18:15:00Z","v":5197,"vw":369.795094},{"c":370.115,"h":370.46,"l":369.74,"n":308,"o":370.22,"t":"2026-10-12T18:30:00Z","v":7801,"vw":370.079428},{"c":370.29,"h":370.4,"l":369.78,"n":541,"o":370.23,"t":"2026-10-12T18:45:00Z","v":6994,"vw":370.099863},{"c":369.39,"h":370.57,"l":369.16,"n":394,"o":370.33,"t":"2026-10-12T19:00:00Z","v":5947,"vw":369.799513},{"c":370.66,"h":370.66,"l":368.03,"n":434,"o":369.1,"t":"2026-10-12T19:15:00Z","v":10951,"vw":368.824591},{"c":371.98,"h":372,"l":370.37,"n":546,"o":370.63,"t":"2026-10-12T19:30:00Z","v":5694,"vw":371.294844},{"c":371.81,"h":372.975,"l":370.95,"n":2181,"o":372.135,"t":"2026-10-12T19:45:00Z","v":42532,"vw":372.159511},{"c":371.76,"h":371.875,"l":371.76,"n":38,"o":371.875,"t":"2026-10-12T20:00:00Z","v":71360,"vw":371.760197},{"c":379.19,"h":379.19,"l":379.19,"n":1,"o":379.19,"t":"2026-10-12T22:45:00Z","v":40,"vw":379.19},{"c":377.73,"h":377.73,"l":377.73,"n":6,"o":377.73,"t":"2026-10-13T13:00:00Z","v":100,"vw":377.73},{"c":370.3,"h":377.74,"l":366.3816,"n":387,"o":372.6,"t":"2026-10-13T13:30:00Z","v":5854,"vw":371.550597},{"c":366.85,"h":372.6,"l":366.32,"n":239,"o":370.29,"t":"2026-10-13T13:45:00Z","v":4380,"vw":368.002006},{"c":368.295,"h":368.72,"l":366.325,"n":164,"o":366.87,"t":"2026-10-13T14:00:00Z","v":2406,"vw":368.03056},{"c":366.545,"h":367.26,"l":365.87,"n":241,"o":367.25,"t":"2026-10-13T14:15:00Z","v":8469,"vw":366.60383},{"c":366.33,"h":367.26,"l":365.58,"n":490,"o":366.56,"t":"2026-10-13T14:30:00Z","v":17954,"vw":366.673631},{"c":366.34,"h":367.95,"l":365.38,"n":601,"o":366.33,"t":"2026-10-13T14:45:00Z","v":24941,"vw":366.907093},{"c":369.66,"h":369.66,"l":366.195,"n":1097,"o":366.195,"t":"2026-10-13T15:00:00Z","v":68659,"vw":368.173862},{"c":369.225,"h":369.41,"l":368.36,"n":281,"o":369.31,"t":"2026-10-13T15:15:00Z","v":3953,"vw":368.896462},{"c":369.98,"h":370.085,"l":368.4,"n":560,"o":368.4,"t":"2026-10-13T15:30:00Z","v":22061,"vw":369.305211},{"c":371.72,"h":371.72,"l":369.595,"n":298,"o":370.085,"t":"2026-10-13T15:45:00Z","v":4906,"vw":370.43628},{"c":372.94,"h":373.08,"l":371.58,"n":211,"o":371.58,"t":"2026-10-13T16:00:00Z","v":2719,"vw":372.357585},{"c":373.86,"h":373.94,"l":372.3201,"n":389,"o":372.895,"t":"2026-10-13T16:15:00Z","v":4948,"vw":373.212855},{"c":374.2,"h":374.31,"l":372.925,"n":447,"o":374.14,"t":"2026-10-13T16:30:00Z","v":6558,"vw":373.651003},{"c":375.08,"h":375.745,"l":374.025,"n":279,"o":374.16,"t":"2026-10-13T16:45:00Z","v":3449,"vw":374.936486},{"c":373.51,"h":375.08,"l":373.51,"n":314,"o":375.08,"t":"2026-10-13T17:00:00Z","v":5444,"vw":374.100498},{"c":374.435,"h":375.635,"l":374.03,"n":323,"o":374.03,"t":"2026-10-13T17:15:00Z","v":5543,"vw":374.944965},{"c":375.35,"h":375.68,"l":374.76,"n":447,"o":374.915,"t":"2026-10-13T17:30:00Z","v":7400,"vw":375.307697},{"c":374.445,"h":375.01,"l":373.93,"n":347,"o":375,"t":"2026-10-13T17:45:00Z","v":6135,"vw":374.444493},{"c":376.935,"h":376.96,"l":374.19,"n":336,"o":374.19,"t":"2026-10-13T18:00:00Z","v":5288,"vw":375.281032},{"c":378.03,"h":378.03,"l":376.88,"n":246,"o":377,"t":"2026-10-13T18:15:00Z","v":2961,"vw":377.380912},{"c":377.34,"h":377.63,"l":377.095,"n":307,"o":377.41,"t":"2026-10-13T18:30:00Z","v":3632,"vw":377.396553},{"c":376.54,"h":377.045,"l":375.83,"n":432,"o":377,"t":"2026-10-13T18:45:00Z","v":4594,"vw":376.448841},{"c":375.98,"h":376.55,"l":375.47,"n":478,"o":376.26,"t":"2026-10-13T19:00:00Z","v":5732,"vw":375.984512},{"c":375.82,"h":376.85,"l":375.11,"n":440,"o":376.11,"t":"2026-10-13T19:15:00Z","v":6417,"vw":376.075594},{"c":376.1,"h":376.53,"l":375.48,"n":613,"o":375.81,"t":"2026-10-13T19:30:00Z","v":10501,"vw":375.975482},{"c":373.56,"h":376.4654,"l":373.5,"n":2398,"o":376.05,"t":"2026-10-13T19:45:00Z","v":66647,"vw":374.79164},{"c":373.56,"h":373.74,"l":373.56,"n":65,"o":373.74,"t":"2026-10-13T20:00:00Z","v":48721,"vw":373.563162},{"c":374.97,"h":375.11,"l":370,"n":171,"o":370.11,"t":"2026-10-14T13:30:00Z","v":3900,"vw":371.986197},{"c":374.26,"h":375.69,"l":373.95,"n":315,"o":374.45,"t":"2026-10-14T13:45:00Z","v":10622,"vw":374.901431},{"c":371.165,"h":374.96,"l":370.48,"n":300,"o":374.06,"t":"2026-10-14T14:00:00Z","v":7985,"vw":373.648979},{"c":372.1676,"h":373.865,"l":370.25,"n":284,"o":371.82,"t":"2026-10-14T14:15:00Z","v":8235,"vw":372.775252},{"c":371.59,"h":373.5,"l":370.69,"n":226,"o":372.25,"t":"2026-10-14T14:30:00Z","v":3327,"vw":372.096397},{"c":372.37,"h":372.5,"l":369.7,"n":329,"o":371.6,"t":"2026-10-14T14:45:00Z","v":6296,"vw":370.717138},{"c":370.92,"h":372.805,"l":370.92,"n":173,"o":371.79,"t":"2026-10-14T15:00:00Z","v":2889,"vw":372.066743},{"c":371.48,"h":371.65,"l":370.59,"n":205,"o":370.86,"t":"2026-10-14T15:15:00Z","v":3381,"vw":371.147566},{"c":371.075,"h":372.2675,"l":370.98,"n":180,"o":372.03,"t":"2026-10-14T15:30:00Z","v":2716,"vw":371.746485},{"c":370.735,"h":371.04,"l":369.84,"n":353,"o":370.53,"t":"2026-10-14T15:45:00Z","v":6408,"vw":370.329286},{"c":368.465,"h":371.8,"l":368.45,"n":496,"o":371.15,"t":"2026-10-14T16:00:00Z","v":26604,"vw":371.342338},{"c":369.6,"h":370.095,"l":367.41,"n":237,"o":368.11,"t":"2026-10-14T16:15:00Z","v":8638,"vw":369.227901},{"c":371.58,"h":371.58,"l":370.165,"n":385,"o":370.165,"t":"2026-10-14T16:30:00Z","v":11484,"vw":370.970804},{"c":372.45,"h":372.45,"l":371.135,"n":261,"o":371.35,"t":"2026-10-14T16:45:00Z","v":3423,"vw":371.744041},{"c":369.35,"h":372.68,"l":368.87,"n":277,"o":372.68,"t":"2026-10-14T17:00:00Z","v":5813,"vw":371.062654},{"c":367.56,"h":369.56,"l":367.55,"n":363,"o":369.35,"t":"2026-10-14T17:15:00Z","v":13424,"vw":368.76181},{"c":368.7025,"h":368.985,"l":367.68,"n":313,"o":367.97,"t":"2026-10-14T17:30:00Z","v":5521,"vw":368.461158},{"c":367.0375,"h":368.71,"l":367.005,"n":456,"o":368.705,"t":"2026-10-14T17:45:00Z","v":15837,"vw":368.271127},{"c":368.3,"h":368.3,"l":366.08,"n":449,"o":367.005,"t":"2026-10-14T18:00:00Z","v":11231,"vw":367.005768},{"c":369.34,"h":369.51,"l":367.8725,"n":311,"o":369.0688,"t":"2026-10-14T18:15:00Z","v":6009,"vw":368.716776},{"c":370.395,"h":370.395,"l":368.87,"n":300,"o":369.345,"t":"2026-10-14T18:30:00Z","v":3960,"vw":369.571228},{"c":370.715,"h":371.7879,"l":370.38,"n":369,"o":370.5799,"t":"2026-10-14T18:45:00Z","v":4819,"vw":370.873195},{"c":370.535,"h":371.04,"l":370.05,"n":183,"o":371.04,"t":"2026-10-14T19:00:00Z","v":2052,"vw":370.424767},{"c":370.26,"h":370.739,"l":369.52,"n":472,"o":370.21,"t":"2026-10-14T19:15:00Z","v":7133,"vw":370.239133},{"c":370.14,"h":370.41,"l":368.97,"n":596,"o":369.86,"t":"2026-10-14T19:30:00Z","v":9839,"vw":369.847418},{"c":369.99,"h":370.5,"l":368.61,"n":1896,"o":370.145,"t":"2026-10-14T19:45:00Z","v":37677,"vw":369.65914},{"c":370.26,"h":370.26,"l":370.26,"n":47,"o":370.26,"t":"2026-10-14T20:00:00Z","v":71543,"vw":370.26},{"c":370.15,"h":370.21,"l":370.15,"n":10,"o":370.21,"t":"2026-10-14T22:15:00Z","v":2005,"vw":370.179985},{"c":370,"h":370,"l":369.98,"n":22,"o":369.98,"t":"2026-10-14T22:30:00Z","v":177,"vw":369.994286},{"c":370,"h":370,"l":370,"n":4,"o":370,"t":"2026-10-14T23:00:00Z","v":303,"vw":370},{"c":369.71,"h":369.71,"l":369.71,"n":12,"o":369.71,"t":"2026-10-14T23:30:00Z","v":209,"vw":369.71},{"c":369.81,"h":369.81,"l":369.81,"n":3,"o":369.81,"t":"2026-10-14T23:45:00Z","v":102,"vw":369.81},{"c":364.02,"h":370,"l":363.14,"n":560,"o":370,"t":"2026-10-15T13:30:00Z","v":26705,"vw":367.271477},{"c":362.04,"h":363.74,"l":356.895,"n":406,"o":363.62,"t":"2026-10-15T13:45:00Z","v":7451,"vw":359.155468},{"c":363.7,"h":365.085,"l":360,"n":552,"o":361.66,"t":"2026-10-15T14:00:00Z","v":15037,"vw":361.873197},{"c":362.81,"h":365.29,"l":362.81,"n":222,"o":363.89,"t":"2026-10-15T14:15:00Z","v":2667,"vw":364.398259},{"c":365.86,"h":366.12,"l":361.815,"n":453,"o":362.55,"t":"2026-10-15T14:30:00Z","v":9144,"vw":364.621865},{"c":365.89,"h":366.47,"l":365.31,"n":183,"o":365.765,"t":"2026-10-15T14:45:00Z","v":2214,"vw":365.926346},{"c":367.535,"h":367.545,"l":365.99,"n":280,"o":366.82,"t":"2026-10-15T15:00:00Z","v":4486,"vw":367.017291},{"c":368.02,"h":368.42,"l":367.4705,"n":119,"o":368.125,"t":"2026-10-15T15:15:00Z","v":1675,"vw":368.212338},{"c":367.91,"h":368.715,"l":367.43,"n":201,"o":367.78,"t":"2026-10-15T15:30:00Z","v":2446,"vw":367.914846},{"c":367.585,"h":367.99,"l":367.34,"n":173,"o":367.912277,"t":"2026-10-15T15:45:00Z","v":2476,"vw":367.756116},{"c":365.16,"h":367.02,"l":365.02,"n":497,"o":367.02,"t":"2026-10-15T16:00:00Z","v":12090,"vw":365.56538},{"c":363.61,"h":365.93,"l":363.61,"n":215,"o":365.5,"t":"2026-10-15T16:15:00Z","v":6838,"vw":364.937619},{"c":363.21,"h":365.29,"l":363.14,"n":362,"o":363.93,"t":"2026-10-15T16:30:00Z","v":6719,"vw":364.287031},{"c":362.405,"h":363.81,"l":361.26,"n":365,"o":363.44,"t":"2026-10-15T16:45:00Z","v":8114,"vw":362.76696},{"c":363.955,"h":364.45,"l":361.39,"n":310,"o":361.95,"t":"2026-10-15T17:00:00Z","v":6800,"vw":362.72921},{"c":363.53,"h":364.705,"l":363.38,"n":244,"o":363.9575,"t":"2026-10-15T17:15:00Z","v":4975,"vw":363.920656},{"c":362.925,"h":364.085,"l":362.53,"n":347,"o":363.525,"t":"2026-10-15T17:30:00Z","v":7693,"vw":363.571688},{"c":364.27,"h":364.615,"l":362.11,"n":349,"o":362.92,"t":"2026-10-15T17:45:00Z","v":4436,"vw":363.205385},{"c":362.6201,"h":364.4,"l":362.6,"n":292,"o":364.4,"t":"2026-10-15T18:00:00Z","v":4089,"vw":363.184834},{"c":363.8,"h":363.965,"l":362.62,"n":236,"o":362.65,"t":"2026-10-15T18:15:00Z","v":3160,"vw":363.093902},{"c":364.97,"h":365.17,"l":362.123,"n":376,"o":363.965,"t":"2026-10-15T18:30:00Z","v":6515,"vw":363.409261},{"c":365.305,"h":365.305,"l":364.37,"n":241,"o":365.13,"t":"2026-10-15T18:45:00Z","v":3631,"vw":364.744109},{"c":366.35,"h":366.57,"l":364.91,"n":393,"o":365.85,"t":"2026-10-15T19:00:00Z","v":8657,"vw":365.513394},{"c":368.365,"h":369.19,"l":366.6701,"n":428,"o":366.72,"t":"2026-10-15T19:15:00Z","v":10364,"vw":368.286422},{"c":367.625,"h":369.52,"l":367.49,"n":683,"o":367.99,"t":"2026-10-15T19:30:00Z","v":14172,"vw":368.374648},{"c":365.31,"h":368.11,"l":364.955,"n":1923,"o":367.62,"t":"2026-10-15T19:45:00Z","v":37198,"vw":366.023201},{"c":365.14,"h":365.14,"l":365.14,"n":28,"o":365.14,"t":"2026-10-15T20:00:00Z","v":38341,"vw":365.14},{"c":368.06,"h":370,"l":368.06,"n":6,"o":370,"t":"2026-10-16T09:15:00Z","v":155,"vw":369.118182},{"c":369.71,"h":369.71,"l":368.11,"n":3,"o":368.11,"t":"2026-10-16T09:30:00Z","v":116,"vw":368.783684},{"c":368.13,"h":368.13,"l":368.13,"n":1,"o":368.13,"t":"2026-10-16T09:45:00Z","v":50,"vw":368.13},{"c":370.01,"h":370.01,"l":370.01,"n":2,"o":370.01,"t":"2026-10-16T10:45:00Z","v":49,"vw":370.01},{"c":365.32,"h":369.1,"l":365.31,"n":14,"o":369.1,"t":"2026-10-16T11:00:00Z","v":1164,"vw":365.497548},{"c":369.89,"h":369.89,"l":369.89,"n":5,"o":369.89,"t":"2026-10-16T11:15:00Z","v":136,"vw":369.89},{"c":365.35,"h":365.41,"l":365.27,"n":40,"o":365.41,"t":"2026-10-16T11:30:00Z","v":2326,"vw":365.331522},{"c":370.97,"h":370.97,"l":367.99,"n":26,"o":367.99,"t":"2026-10-16T11:45:00Z","v":947,"vw":369.485744},{"c":371.91,"h":371.91,"l":371.91,"n":5,"o":371.91,"t":"2026-10-16T12:00:00Z","v":148,"vw":371.91},{"c":376.36,"h":376.36,"l":368.21,"n":232,"o":369.11,"t":"2026-10-16T13:30:00Z","v":8892,"vw":370.20273},{"c":376.37,"h":378.495,"l":374.085,"n":551,"o":376.01,"t":"2026-10-16T13:45:00Z","v":9043,"vw":376.746898},{"c":375.06,"h":375.6625,"l":372.8502,"n":215,"o":375.5,"t":"2026-10-16T14:00:00Z","v":5984,"vw":374.642123},{"c":382.25,"h":383.385,"l":374.43,"n":499,"o":374.655,"t":"2026-10-16T14:15:00Z","v":9989,"vw":379.016516},{"c":380.72,"h":382.075,"l":379.12,"n":354,"o":382.075,"t":"2026-10-16T14:30:00Z","v":4940,"vw":380.934667},{"c":383.25,"h":385.41,"l":381.43,"n":592,"o":382.1705,"t":"2026-10-16T14:45:00Z","v":11155,"vw":382.987038},{"c":381.35,"h":384.24,"l":380.775,"n":633,"o":383.28,"t":"2026-10-16T15:00:00Z","v":9983,"vw":382.945819},{"c":379.62,"h":381.82,"l":378.99,"n":342,"o":381.44,"t":"2026-10-16T15:15:00Z","v":4351,"vw":380.51943},{"c":377.61,"h":379.635,"l":376.7,"n":455,"o":379.63,"t":"2026-10-16T15:30:00Z","v":8075,"vw":377.617718},{"c":375.225,"h":377.73,"l":374.59,"n":308,"o":377.62,"t":"2026-10-16T15:45:00Z","v":4633,"vw":376.947527},{"c":375.15,"h":377.37,"l":374.5,"n":386,"o":374.5,"t":"2026-10-16T16:00:00Z","v":7293,"vw":376.145752},{"c":376.03,"h":377.53,"l":375.03,"n":336,"o":375.655,"t":"2026-10-16T16:15:00Z","v":7179,"vw":376.2941},{"c":374.75,"h":375.82,"l":374.34,"n":192,"o":375.2,"t":"2026-10-16T16:30:00Z","v":2691,"vw":375.045671},{"c":373.61,"h":375.185,"l":373.61,"n":333,"o":374.5975,"t":"2026-10-16T16:45:00Z","v":6753,"vw":374.431895},{"c":372.47,"h":374.65,"l":372.34,"n":284,"o":373.95,"t":"2026-10-16T17:00:00Z","v":3636,"vw":373.086983},{"c":373.98,"h":374.44,"l":372.745,"n":517,"o":372.9,"t":"2026-10-16T17:15:00Z","v":9608,"vw":373.61383},{"c":375.11,"h":376.18,"l":373.55,"n":338,"o":374.21,"t":"2026-10-16T17:30:00Z","v":5537,"vw":374.922886},{"c":372.45,"h":375.375,"l":372.16,"n":453,"o":375.375,"t":"2026-10-16T17:45:00Z","v":7004,"vw":373.6794},{"c":373.15,"h":373.5399,"l":371.32,"n":326,"o":372.1,"t":"2026-10-16T18:00:00Z","v":3526,"vw":372.361748},{"c":373.54,"h":373.54,"l":371.92,"n":370,"o":373.135,"t":"2026-10-16T18:15:00Z","v":5229,"vw":372.615281},{"c":373.26,"h":373.97,"l":372.91,"n":186,"o":373.28,"t":"2026-10-16T18:30:00Z","v":2612,"vw":373.337762},{"c":372.42,"h":374.42,"l":372.09,"n":285,"o":373.63,"t":"2026-10-16T18:45:00Z","v":6566,"vw":373.329971},{"c":372,"h":372.76,"l":371.21,"n":508,"o":372.54,"t":"2026-10-16T19:00:00Z","v":8680,"vw":372.005521},{"c":372.06,"h":372.4,"l":370.76,"n":651,"o":372.4,"t":"2026-10-16T19:15:00Z","v":10392,"vw":371.72826},{"c":368.7,"h":372.15,"l":368.48,"n":908,"o":372.14,"t":"2026-10-16T19:30:00Z","v":18766,"vw":369.634821},{"c":368.55,"h":369.84,"l":367.25,"n":2494,"o":368.74,"t":"2026-10-16T19:45:00Z","v":58723,"vw":368.399048},{"c":368.6,"h":368.6,"l":368.6,"n":42,"o":368.6,"t":"2026-10-16T20:00:00Z","v":89524,"vw":368.6},{"c":368.6,"h":371.3,"l":368.6,"n":184,"o":369.62,"t":"2026-10-19T13:30:00Z","v":2216,"vw":369.64747},{"c":367.545,"h":367.74,"l":366.2,"n":77,"o":367.28,"t":"2026-10-19T13:45:00Z","v":3317,"vw":367.193678},{"c":369.1033,"h":369.1033,"l":367.82,"n":115,"o":368.91,"t":"2026-10-19T14:00:00Z","v":1189,"vw":368.406515},{"c":370,"h":370,"l":367.905,"n":221,"o":367.905,"t":"2026-10-19T14:15:00Z","v":4313,"vw":369.174753},{"c":369.03,"h":369.97,"l":369.03,"n":66,"o":369.97,"t":"2026-10-19T14:30:00Z","v":573,"vw":369.227134},{"c":371.775,"h":371.775,"l":369.125,"n":312,"o":370.62,"t":"2026-10-19T14:45:00Z","v":5027,"vw":370.499562},{"c":372.64,"h":373.05,"l":371.91,"n":178,"o":372.255,"t":"2026-10-19T15:00:00Z","v":1547,"vw":372.294602},{"c":373.21,"h":373.7,"l":372.565,"n":178,"o":372.565,"t":"2026-10-19T15:15:00Z","v":3813,"vw":373.413915},{"c":373.0797,"h":373.44,"l":372.7364,"n":67,"o":372.7364,"t":"2026-10-19T15:30:00Z","v":598,"vw":373.198222},{"c":373.852,"h":373.852,"l":373.055,"n":184,"o":373.0704,"t":"2026-10-19T15:45:00Z","v":2490,"vw":373.332117},{"c":371.66,"h":373.685,"l":370.62,"n":374,"o":373.685,"t":"2026-10-19T16:00:00Z","v":6824,"vw":371.872908},{"c":371.5,"h":371.74,"l":371.425,"n":136,"o":371.7,"t":"2026-10-19T16:15:00Z","v":1390,"vw":371.563701},{"c":369.48,"h":371.13,"l":369.48,"n":375,"o":371.08,"t":"2026-10-19T16:30:00Z","v":6367,"vw":370.002649},{"c":369.15,"h":370,"l":369.15,"n":216,"o":370,"t":"2026-10-19T16:45:00Z","v":3186,"vw":369.576612},{"c":368.86,"h":370.28,"l":368.86,"n":277,"o":369.6,"t":"2026-10-19T17:00:00Z","v":3190,"vw":369.451255},{"c":369.86,"h":370.41,"l":368.86,"n":213,"o":368.86,"t":"2026-10-19T17:15:00Z","v":2963,"vw":369.935936},{"c":369.52,"h":370.93,"l":369.28,"n":291,"o":369.87,"t":"2026-10-19T17:30:00Z","v":3841,"vw":370.264596},{"c":369.91,"h":370.205,"l":369.2,"n":331,"o":369.26,"t":"2026-10-19T17:45:00Z","v":4759,"vw":369.814566},{"c":370.235,"h":370.32,"l":369.47,"n":234,"o":370.08,"t":"2026-10-19T18:00:00Z","v":2412,"vw":369.915381},{"c":369.84,"h":370.75,"l":369.68,"n":180,"o":370.23,"t":"2026-10-19T18:15:00Z","v":2353,"vw":370.037448},{"c":369.52,"h":370.6499,"l":369.45,"n":351,"o":369.84,"t":"2026-10-19T18:30:00Z","v":7112,"vw":369.853945},{"c":369.08,"h":370.36,"l":368.47,"n":467,"o":369.83,"t":"2026-10-19T18:45:00Z","v":8936,"vw":369.306033},{"c":368.54,"h":369.425,"l":368.27,"n":355,"o":369.41,"t":"2026-10-19T19:00:00Z","v":4100,"vw":368.851609},{"c":370.53,"h":371.225,"l":368.545,"n":426,"o":368.545,"t":"2026-10-19T19:15:00Z","v":6193,"vw":369.669952},{"c":371.025,"h":371.42,"l":369.64,"n":781,"o":370.37,"t":"2026-10-19T19:30:00Z","v":7422,"vw":370.504406},{"c":369.55,"h":370.935,"l":368.35,"n":1492,"o":370.935,"t":"2026-10-19T19:45:00Z","v":27770,"vw":369.578178},{"c":369.75,"h":369.75,"l":369.75,"n":51,"o":369.75,"t":"2026-10-19T20:00:00Z","v":41687,"vw":369.75},{"c":369.74,"h":369.74,"l":369.74,"n":3,"o":369.74,"t":"2026-10-20T12:45:00Z","v":46,"vw":369.74},{"c":370,"h":370,"l":370,"n":3,"o":370,"t":"2026-10-20T13:00:00Z","v":101,"vw":370},{"c":362.82,"h":369.6487,"l":356.39,"n":244,"o":366.05,"t":"2026-10-20T13:30:00Z","v":11589,"vw":364.441344},{"c":365.21,"h":365.61,"l":360.01,"n":624,"o":361.8027,"t":"2026-10-20T13:45:00Z","v":20160,"vw":362.659856},{"c":362.44,"h":365.09,"l":362.44,"n":243,"o":364.955,"t":"2026-10-20T14:00:00Z","v":3683,"vw":363.834329},{"c":371.31,"h":371.31,"l":363.69,"n":450,"o":363.69,"t":"2026-10-20T14:15:00Z","v":4965,"vw":366.887246},{"c":372.038,"h":372.675,"l":369.05,"n":301,"o":369.05,"t":"2026-10-20T14:30:00Z","v":4687,"vw":371.048672},{"c":370.73,"h":372.545,"l":370.61,"n":221,"o":372.12,"t":"2026-10-20T14:45:00Z","v":4343,"vw":371.552288},{"c":367.09,"h":371.835,"l":367.09,"n":478,"o":371.3725,"t":"2026-10-20T15:00:00Z","v":4487,"vw":370.394748},{"c":365.925,"h":367.86,"l":365.03,"n":558,"o":367.045,"t":"2026-10-20T15:15:00Z","v":12060,"vw":366.193252},{"c":365.775,"h":365.925,"l":364.08,"n":341,"o":365.925,"t":"2026-10-20T15:30:00Z","v":5920,"vw":365.135548},{"c":365.84,"h":365.84,"l":364.205,"n":248,"o":365.16,"t":"2026-10-20T15:45:00Z","v":3756,"vw":365.069536},{"c":365.6895,"h":365.98,"l":364.95,"n":147,"o":365.89,"t":"2026-10-20T16:00:00Z","v":4086,"vw":365.342452},{"c":362.27,"h":366.29,"l":362.27,"n":383,"o":365.67,"t":"2026-10-20T16:15:00Z","v":6603,"vw":363.746251},{"c":363.045,"h":364.435,"l":362.705,"n":252,"o":362.705,"t":"2026-10-20T16:30:00Z","v":4669,"vw":363.625564},{"c":361.59,"h":363.19,"l":361.35,"n":295,"o":363.045,"t":"2026-10-20T16:45:00Z","v":4393,"vw":362.410006},{"c":362.065,"h":362.83,"l":361.32,"n":186,"o":361.78,"t":"2026-10-20T17:00:00Z","v":2423,"vw":362.003611},{"c":363.12,"h":363.465,"l":361.65,"n":219,"o":362.06,"t":"2026-10-20T17:15:00Z","v":3367,"vw":362.573878},{"c":364.79,"h":364.92,"l":363.225,"n":197,"o":363.225,"t":"2026-10-20T17:30:00Z","v":2478,"vw":364.023404},{"c":365.51,"h":365.71,"l":364.495,"n":204,"o":365.24,"t":"2026-10-20T17:45:00Z","v":4304,"vw":364.975934},{"c":367.87,"h":368.27,"l":365.95,"n":410,"o":365.95,"t":"2026-10-20T18:00:00Z","v":10750,"vw":367.520075},{"c":367.54,"h":367.895,"l":367.3,"n":202,"o":367.82,"t":"2026-10-20T18:15:00Z","v":2223,"vw":367.674254},{"c":365.975,"h":367.86,"l":365.68,"n":276,"o":367.83,"t":"2026-10-20T18:30:00Z","v":4055,"vw":366.903608},{"c":366.79,"h":367.05,"l":365.87,"n":339,"o":366.25,"t":"2026-10-20T18:45:00Z","v":5828,"vw":366.486204},{"c":367.14,"h":367.89,"l":366.59,"n":187,"o":366.59,"t":"2026-10-20T19:00:00Z","v":2863,"vw":367.135845},{"c":366.96,"h":367.325,"l":366.26,"n":358,"o":367.14,"t":"2026-10-20T19:15:00Z","v":5952,"vw":366.965985},{"c":364.65,"h":366.835,"l":364.555,"n":556,"o":366.81,"t":"2026-10-20T19:30:00Z","v":7457,"vw":365.44878},{"c":364.56,"h":366.03,"l":363.05,"n":2272,"o":364.49,"t":"2026-10-20T19:45:00Z","v":45392,"vw":364.910496},{"c":364.43,"h":364.65,"l":364.43,"n":40,"o":364.65,"t":"2026-10-20T20:00:00Z","v":32934,"vw":364.432822},{"c":359.32,"h":359.32,"l":359.32,"n":1,"o":359.32,"t":"2026-10-21T11:30:00Z","v":100,"vw":359.32},{"c":372.73,"h":374.5,"l":367.53,"n":279,"o":367.53,"t":"2026-10-21T13:30:00Z","v":9219,"vw":371.000344},{"c":371.37,"h":374.94,"l":371.365,"n":192,"o":373.09,"t":"2026-10-21T13:45:00Z","v":4241,"vw":373.689443},{"c":368.44,"h":372.035,"l":367.2601,"n":370,"o":371.17,"t":"2026-10-21T14:00:00Z","v":11786,"vw":369.244538},{"c":365.055,"h":368.59,"l":364.73,"n":432,"o":368.58,"t":"2026-10-21T14:15:00Z","v":9846,"vw":365.95894},{"c":365.865,"h":367.06,"l":365.055,"n":397,"o":365.055,"t":"2026-10-21T14:30:00Z","v":6945,"vw":365.705942},{"c":366.38,"h":369.06,"l":366.38,"n":224,"o":366.79,"t":"2026-10-21T14:45:00Z","v":4015,"vw":367.358214},{"c":366.755,"h":367.32,"l":365.9601,"n":268,"o":366.39,"t":"2026-10-21T15:00:00Z","v":7092,"vw":366.761224},{"c":368.06,"h":368.06,"l":366.04,"n":186,"o":366.76,"t":"2026-10-21T15:15:00Z","v":2482,"vw":366.501823},{"c":366.865,"h":368.055,"l":366.2,"n":200,"o":368.045,"t":"2026-10-21T15:30:00Z","v":4416,"vw":367.054652},{"c":367.355,"h":368.38,"l":367.07,"n":194,"o":367.45,"t":"2026-10-21T15:45:00Z","v":4088,"vw":367.84644},{"c":365.97,"h":367.47,"l":365.93,"n":242,"o":366.97,"t":"2026-10-21T16:00:00Z","v":3959,"vw":366.868754},{"c":365.44,"h":366.99,"l":365.44,"n":175,"o":366.45,"t":"2026-10-21T16:15:00Z","v":5591,"vw":366.290659},{"c":365.88,"h":366.56,"l":362.9,"n":608,"o":365.625,"t":"2026-10-21T16:30:00Z","v":20573,"vw":364.221452},{"c":366.51,"h":366.51,"l":364.88,"n":168,"o":365.545,"t":"2026-10-21T16:45:00Z","v":3916,"vw":365.7298},{"c":368.21,"h":368.21,"l":366.145,"n":172,"o":366.81,"t":"2026-10-21T17:00:00Z","v":3052,"vw":367.041504},{"c":366.9001,"h":367.51,"l":365.35,"n":110,"o":367.51,"t":"2026-10-21T17:15:00Z","v":2098,"vw":366.650079},{"c":367.115,"h":367.57,"l":366.16,"n":212,"o":366.22,"t":"2026-10-21T17:30:00Z","v":5086,"vw":367.009079},{"c":367.36,"h":367.48,"l":366.57,"n":178,"o":367.185,"t":"2026-10-21T17:45:00Z","v":2978,"vw":367.1749},{"c":368.52,"h":368.58,"l":367,"n":206,"o":367.375,"t":"2026-10-21T18:00:00Z","v":4753,"vw":367.928198},{"c":368.995,"h":369.38,"l":368.9,"n":161,"o":369.235,"t":"2026-10-21T18:15:00Z","v":2279,"vw":369.160081},{"c":369.88,"h":370.28,"l":369.1,"n":188,"o":369.1,"t":"2026-10-21T18:30:00Z","v":4005,"vw":369.67795},{"c":367.34,"h":369.885,"l":367.34,"n":329,"o":369.885,"t":"2026-10-21T18:45:00Z","v":3734,"vw":368.677279},{"c":366.7775,"h":367.9,"l":365.85,"n":377,"o":367.9,"t":"2026-10-21T19:00:00Z","v":4898,"vw":366.690444},{"c":368.51,"h":368.51,"l":366.755,"n":280,"o":367.17,"t":"2026-10-21T19:15:00Z","v":4569,"vw":367.631799},{"c":367.97,"h":368.91,"l":366.92,"n":475,"o":367.835,"t":"2026-10-21T19:30:00Z","v":6706,"vw":367.88098},{"c":367.315,"h":368.41,"l":366.77,"n":1784,"o":368.23,"t":"2026-10-21T19:45:00Z","v":34944,"vw":367.55989},{"c":367.29,"h":367.29,"l":367.29,"n":48,"o":367.29,"t":"2026-10-21T20:00:00Z","v":40395,"vw":367.29},{"c":345.835,"h":363.79,"l":345.25,"n":937,"o":363.79,"t":"2026-10-22T13:30:00Z","v":18287,"vw":353.303923},{"c":341.475,"h":345.84,"l":337.555,"n":552,"o":345.84,"t":"2026-10-22T13:45:00Z","v":14355,"vw":339.728004},{"c":341.69,"h":345.7399,"l":338.99,"n":520,"o":342.125,"t":"2026-10-22T14:00:00Z","v":9466,"vw":341.30405},{"c":333.28,"h":341.955,"l":332.64,"n":1076,"o":341.0042,"t":"2026-10-22T14:15:00Z","v":24638,"vw":337.351461},{"c":337.55,"h":338.225,"l":331.36,"n":599,"o":332.89,"t":"2026-10-22T14:30:00Z","v":21728,"vw":333.630117},{"c":338.165,"h":338.3699,"l":334.96,"n":429,"o":336.31,"t":"2026-10-22T14:45:00Z","v":9102,"vw":335.585567},{"c":336.5246,"h":338.24,"l":335.94,"n":137,"o":337.84,"t":"2026-10-22T15:00:00Z","v":2159,"vw":336.821552},{"c":334.54,"h":338.53,"l":333.58,"n":510,"o":336.308,"t":"2026-10-22T15:15:00Z","v":9791,"vw":334.729671},{"c":334.97,"h":336.94,"l":334.01,"n":368,"o":334.5575,"t":"2026-10-22T15:30:00Z","v":4873,"vw":335.544728},{"c":336.38,"h":338.05,"l":334.22,"n":359,"o":334.24,"t":"2026-10-22T15:45:00Z","v":4061,"vw":335.635326},{"c":339.23,"h":340.555,"l":337.235,"n":430,"o":337.235,"t":"2026-10-22T16:00:00Z","v":7662,"vw":338.788589},{"c":339.48,"h":340.105,"l":338.8258,"n":331,"o":339.62,"t":"2026-10-22T16:15:00Z","v":10689,"vw":339.35996},{"c":336.46,"h":339.375,"l":335.74,"n":542,"o":338.74,"t":"2026-10-22T16:30:00Z","v":9017,"vw":337.070077},{"c":338.2,"h":338.7051,"l":335.11,"n":503,"o":336.15,"t":"2026-10-22T16:45:00Z","v":10292,"vw":336.733986},{"c":337.015,"h":339.1199,"l":336.13,"n":301,"o":338.265,"t":"2026-10-22T17:00:00Z","v":4401,"vw":337.139438},{"c":336.93,"h":337.39,"l":335.85,"n":466,"o":336.95,"t":"2026-10-22T17:15:00Z","v":12378,"vw":336.578215},{"c":336.55,"h":336.845,"l":335.69,"n":362,"o":336.845,"t":"2026-10-22T17:30:00Z","v":7882,"vw":336.348227},{"c":334.265,"h":336.935,"l":334.08,"n":546,"o":336,"t":"2026-10-22T17:45:00Z","v":10921,"vw":335.550715},{"c":334.55,"h":334.8154,"l":332.575,"n":538,"o":334.32,"t":"2026-10-22T18:00:00Z","v":9635,"vw":333.755303},{"c":335.69,"h":336.44,"l":333.82,"n":569,"o":334.31,"t":"2026-10-22T18:15:00Z","v":10120,"vw":335.246182},{"c":335.44,"h":337.725,"l":334.695,"n":701,"o":335.48,"t":"2026-10-22T18:30:00Z","v":18615,"vw":336.042013},{"c":333.32,"h":336.825,"l":332.68,"n":1028,"o":335.79,"t":"2026-10-22T18:45:00Z","v":29307,"vw":334.514164},{"c":334.8775,"h":336.57,"l":331.5,"n":1527,"o":333.32,"t":"2026-10-22T19:00:00Z","v":43417,"vw":333.756119},{"c":337.86,"h":338.5,"l":333.08,"n":1163,"o":333.73,"t":"2026-10-22T19:15:00Z","v":31868,"vw":335.337504},{"c":341.81,"h":342.42,"l":337.12,"n":1072,"o":337.85,"t":"2026-10-22T19:30:00Z","v":27953,"vw":340.173066},{"c":341.7,"h":343.675,"l":340.8,"n":2283,"o":341.21,"t":"2026-10-22T19:45:00Z","v":42898,"vw":342.066777},{"c":341.71,"h":341.71,"l":341.41,"n":66,"o":341.41,"t":"2026-10-22T20:00:00Z","v":42826,"vw":341.70802}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.1,"premium":2.5420591579977736,"strike":431.5881684004453,"iv":0.5984817654235999,"gamma":0.0030545479393777877,"theta":-0.1786540825476202,"vega":0.16861254087174765,"rho":0.02406892311367154,"breakevenPct":27.0463924258708},{"delta":0.15,"premium":3.2682751514826545,"strike":395.85379878813876,"iv":0.461212947053935,"gamma":0.005236079019749114,"theta":-0.1840886484908415,"vega":0.222968585315221,"rho":0.036332985713434435,"breakevenPct":16.801402926347325},{"delta":0.2,"premium":4.692252426124811,"strike":386.04427185071535,"iv":0.4622322250875701,"gamma":0.006270562001164043,"theta":-0.22221923678974823,"vega":0.2676435918540823,"rho":0.04841137445168187,"breakevenPct":14.347406946486846},{"delta":0.25,"premium":6.247980619122269,"strike":377.73645173126243,"iv":0.4630204349552626,"gamma":0.00711664753893304,"theta":-0.2537629936424303,"vega":0.3041960737794963,"rho":0.06044714628587113,"breakevenPct":12.371435530240467},{"delta":0.3,"premium":7.904044399789104,"strike":370.2088890918677,"iv":0.4616933604436441,"gamma":0.007834647333057833,"theta":-0.2787869943000111,"vega":0.3339533101988142,"rho":0.07244561575003816,"breakevenPct":10.653165986262279},{"delta":0.35,"premium":9.782528798651002,"strike":363.6809351770655,"iv":0.46128957248733987,"gamma":0.008314688374473325,"theta":-0.29652410856294964,"vega":0.35409947128737557,"rho":0.08434582399534685,"breakevenPct":9.292518210095269},{"delta":0.4,"premium":11.902801257442931,"strike":357.5228205707225,"iv":0.4647030837978004,"gamma":0.00861070946316842,"theta":-0.31291371431210574,"vega":0.3694577341632084,"rho":0.09611473974575177,"breakevenPct":8.110860621042841},{"delta":0.45,"premium":14.330557178926977,"strike":351.8104536966424,"iv":0.47306755813361445,"gamma":0.008675271224131642,"theta":-0.3278151022952161,"vega":0.37892127835479644,"rho":0.1077158507210014,"breakevenPct":7.149632985739203},{"delta":0.5,"premium":17.039354359532787,"strike":346.04213396013716,"iv":0.47946590179159904,"gamma":0.008612024022276446,"theta":-0.33559407978826583,"vega":0.38117937200563556,"rho":0.1191365150505259,"breakevenPct":6.2542765267829425},{"delta":0.55,"premium":19.878552234195084,"strike":340.24785258327535,"iv":0.4849519779562059,"gamma":0.00848947457593856,"theta":-0.34006832090857997,"vega":0.38009419942418,"rho":0.13047345370960525,"breakevenPct":5.389483719373282},{"delta":0.6,"premium":23.23891695521585,"strike":334.26740361908696,"iv":0.48928424627946554,"gamma":0.008172820701998474,"theta":-0.33523856752585085,"vega":0.3691023656768498,"rho":0.14146130111719385,"breakevenPct":4.6227270417321265},{"delta":0.65,"premium":26.941273232453163,"strike":328.0870026185879,"iv":0.4953950178636548,"gamma":0.007760915939542757,"theta":-0.32839362703156977,"vega":0.35474652403415485,"rho":0.15220948308040097,"breakevenPct":3.8975376345559294},{"delta":0.7,"premium":31.433718422913877,"strike":321.4315282623498,"iv":0.5060426661270143,"gamma":0.007134379792766408,"theta":-0.31758359192681673,"vega":0.3331485156100285,"rho":0.16240218797949232,"breakevenPct":3.264536210606563},{"delta":0.75,"premium":36.236504190588875,"strike":314.47985008548363,"iv":0.5080018614552467,"gamma":0.006469815632421301,"theta":-0.2942159837656577,"vega":0.3034539639616232,"rho":0.17236087691141241,"breakevenPct":2.635671849250104},{"delta":0.8,"premium":43.00253350300905,"strike":305.84939374658063,"iv":0.526806908108852,"gamma":0.005539804061287951,"theta":-0.27249119130422983,"vega":0.26819938457462333,"rho":0.18085127776807516,"breakevenPct":2.0900550904538058},{"delta":0.85,"premium":52.731444978468026,"strike":294.5458988351571,"iv":0.5619413886412261,"gamma":0.0043050150048607105,"theta":-0.24613743393345683,"vega":0.22301153344813587,"rho":0.1870933445223632,"breakevenPct":1.6292598442027315},{"delta":0.9,"premium":63.16841944899941,"strike":282.34864803583883,"iv":0.5733521883325715,"gamma":0.003173935489034102,"theta":-0.196846968801558,"vega":0.16792196989613742,"rho":0.19273765088888953,"breakevenPct":1.1141223507764646}],"put":[{"delta":0.1,"premium":2.9738076981892467,"strike":279.47615396378495,"iv":0.6080018238507995,"gamma":0.003005488981317709,"theta":-0.1728902341869807,"vega":0.16857359796170096,"rho":-0.030434874996808685,"breakevenPct":19.082746695854464},{"delta":0.15,"premium":4.619107105052199,"strike":293.6253641228751,"iv":0.5749894709990638,"gamma":0.0042191207564520605,"theta":-0.2150956227131696,"vega":0.2233215326296607,"rho":-0.04568799200998914,"breakevenPct":15.42352959590796},{"delta":0.2,"premium":6.13873239366184,"strike":305.4720918049025,"iv":0.5330723465542286,"gamma":0.005468745594445002,"theta":-0.23777904435026187,"vega":0.26809581218747536,"rho":-0.06085482503855782,"breakevenPct":12.401346343027507},{"delta":0.25,"premium":7.901346941824363,"strike":314.34470544084667,"iv":0.5101626162052257,"gamma":0.006453195636175483,"theta":-0.25669019555731976,"vega":0.30367352084361976,"rho":-0.07612624236326221,"breakevenPct":10.320634895372592},{"delta":0.3,"premium":9.929321535911848,"strike":321.58006428630404,"iv":0.5017894644771766,"gamma":0.007191542820773701,"theta":-0.27557296915162616,"vega":0.33303529724433195,"rho":-0.0915261429716861,"breakevenPct":8.796715709112343},{"delta":0.35,"premium":12.122949201658399,"strike":328.1282065721146,"iv":0.49405020476592104,"gamma":0.007780178285148704,"theta":-0.28728498417990644,"vega":0.35472741925102647,"rho":-0.10700796439834612,"breakevenPct":7.52238524759116},{"delta":0.4,"premium":14.565756154665284,"strike":334.27236742274187,"iv":0.48806986307702305,"gamma":0.008193633412703186,"theta":-0.2933846736818514,"vega":0.36909723357490526,"rho":-0.12262945972513933,"breakevenPct":6.439199535256042},{"delta":0.45,"premium":17.12241240981405,"strike":340.2448248196281,"iv":0.48274542339336857,"gamma":0.008528291944707856,"theta":-0.2968255816632872,"vega":0.3800932905594778,"rho":-0.1383151796417896,"breakevenPct":5.4395796406853565},{"delta":0.5,"premium":19.996229753531132,"strike":345.9924595070623,"iv":0.47633903534635846,"gamma":0.00866791072148338,"theta":-0.29099837636379006,"vega":0.38113515079346977,"rho":-0.1541878497768786,"breakevenPct":4.598569034113385},{"delta":0.55,"premium":23.139344307314502,"strike":351.8229508917032,"iv":0.47184016092473713,"gamma":0.008701392381809466,"theta":-0.2838418153811392,"vega":0.37905429998828494,"rho":-0.1702391096839694,"breakevenPct":3.8121194625885333},{"delta":0.6,"premium":26.90266636330618,"strike":357.84426618128987,"iv":0.47173440390949184,"gamma":0.008490433946122327,"theta":-0.27362366914258374,"vega":0.36978165980938377,"rho":-0.18670167246488462,"breakevenPct":3.151327202018165},{"delta":0.65,"premium":31.016293751745774,"strike":364.06807904668494,"iv":0.46911870835334124,"gamma":0.008170042233344181,"theta":-0.25653874161755286,"vega":0.3539387705293001,"rho":-0.2034058272289263,"breakevenPct":2.5337902622284383},{"delta":0.7,"premium":35.440150835448236,"strike":370.49700743369203,"iv":0.46561467869987927,"gamma":0.007765615357524496,"theta":-0.23539853498956115,"vega":0.3338040560005188,"rho":-0.22032827279210568,"breakevenPct":1.947014545010741},{"delta":0.75,"premium":41.547278733536956,"strike":378.2767881955885,"iv":0.46960421864975765,"gamma":0.007024059985494339,"theta":-0.2109488257481869,"vega":0.3044704873612001,"rho":-0.23847516225205057,"breakevenPct":1.4575196915362265},{"delta":0.8,"premium":48.94039155033798,"strike":387.2340018566922,"iv":0.4738188706427401,"gamma":0.006129059561168572,"theta":-0.1802221908471504,"vega":0.26803023642037765,"rho":-0.2575914395767454,"breakevenPct":0.9997921318210651},{"delta":0.85,"premium":57.33950010259414,"strike":397.12222234221537,"iv":0.47130780060074373,"gamma":0.005123279431316367,"theta":-0.13932690304296155,"vega":0.22303304397774412,"rho":-0.27746843115118586,"breakevenPct":0.56400976277509},{"delta":0.9,"premium":73.62425138871816,"strike":414.66760345787566,"iv":0.4988194357311521,"gamma":0.003669914324976578,"theta":-0.09842102210492766,"vega":0.16852903191736365,"rho":-0.30345383561193345,"breakevenPct":0.19509172422302032}]},"raw":{"call":[{"delta":0.1,"premium":2.5420591579977736,"strike":431.5881684004453,"iv":0.5984817654235999,"gamma":0.0030545479393777877,"theta":-0.1786540825476202,"vega":0.16861254087174765,"rho":0.02406892311367154,"breakevenPct":27.0463924258708},{"delta":0.15,"premium":3.2682751514826545,"strike":395.85379878813876,"iv":0.461212947053935,"gamma":0.005236079019749114,"theta":-0.1840886484908415,"vega":0.222968585315221,"rho":0.036332985713434435,"breakevenPct":16.801402926347325},{"delta":0.2,"premium":4.692252426124811,"strike":386.04427185071535,"iv":0.4622322250875701,"gamma":0.006270562001164043,"theta":-0.22221923678974823,"vega":0.2676435918540823,"rho":0.04841137445168187,"breakevenPct":14.347406946486846},{"delta":0.25,"premium":6.247980619122269,"strike":377.73645173126243,"iv":0.4630204349552626,"gamma":0.00711664753893304,"theta":-0.2537629936424303,"vega":0.3041960737794963,"rho":0.06044714628587113,"breakevenPct":12.371435530240467},{"delta":0.3,"premium":7.904044399789104,"strike":370.2088890918677,"iv":0.4616933604436441,"gamma":0.007834647333057833,"theta":-0.2787869943000111,"vega":0.3339533101988142,"rho":0.07244561575003816,"breakevenPct":10.653165986262279},{"delta":0.35,"premium":9.782528798651002,"strike":363.6809351770655,"iv":0.46128957248733987,"gamma":0.008314688374473325,"theta":-0.29652410856294964,"vega":0.35409947128737557,"rho":0.08434582399534685,"breakevenPct":9.292518210095269},{"delta":0.4,"premium":11.902801257442931,"strike":357.5228205707225,"iv":0.4647030837978004,"gamma":0.00861070946316842,"theta":-0.31291371431210574,"vega":0.3694577341632084,"rho":0.09611473974575177,"breakevenPct":8.110860621042841},{"delta":0.45,"premium":14.330557178926977,"strike":351.8104536966424,"iv":0.47306755813361445,"gamma":0.008675271224131642,"theta":-0.3278151022952161,"vega":0.37892127835479644,"rho":0.1077158507210014,"breakevenPct":7.149632985739203},{"delta":0.5,"premium":17.039354359532787,"strike":346.04213396013716,"iv":0.47946590179159904,"gamma":0.008612024022276446,"theta":-0.33559407978826583,"vega":0.38117937200563556,"rho":0.1191365150505259,"breakevenPct":6.2542765267829425},{"delta":0.55,"premium":19.878552234195084,"strike":340.24785258327535,"iv":0.4849519779562059,"gamma":0.00848947457593856,"theta":-0.34006832090857997,"vega":0.38009419942418,"rho":0.13047345370960525,"breakevenPct":5.389483719373282},{"delta":0.6,"premium":23.23891695521585,"strike":334.26740361908696,"iv":0.48928424627946554,"gamma":0.008172820701998474,"theta":-0.33523856752585085,"vega":0.3691023656768498,"rho":0.14146130111719385,"breakevenPct":4.6227270417321265},{"delta":0.65,"premium":26.941273232453163,"strike":328.0870026185879,"iv":0.4953950178636548,"gamma":0.007760915939542757,"theta":-0.32839362703156977,"vega":0.35474652403415485,"rho":0.15220948308040097,"breakevenPct":3.8975376345559294},{"delta":0.7,"premium":31.433718422913877,"strike":321.4315282623498,"iv":0.5060426661270143,"gamma":0.007134379792766408,"theta":-0.31758359192681673,"vega":0.3331485156100285,"rho":0.16240218797949232,"breakevenPct":3.264536210606563},{"delta":0.75,"premium":36.236504190588875,"strike":314.47985008548363,"iv":0.5080018614552467,"gamma":0.006469815632421301,"theta":-0.2942159837656577,"vega":0.3034539639616232,"rho":0.17236087691141241,"breakevenPct":2.635671849250104},{"delta":0.8,"premium":43.00253350300905,"strike":305.84939374658063,"iv":0.526806908108852,"gamma":0.005539804061287951,"theta":-0.27249119130422983,"vega":0.26819938457462333,"rho":0.18085127776807516,"breakevenPct":2.0900550904538058},{"delta":0.85,"premium":52.731444978468026,"strike":294.5458988351571,"iv":0.5619413886412261,"gamma":0.0043050150048607105,"theta":-0.24613743393345683,"vega":0.22301153344813587,"rho":0.1870933445223632,"breakevenPct":1.6292598442027315},{"delta":0.9,"premium":63.16841944899941,"strike":282.34864803583883,"iv":0.5733521883325715,"gamma":0.003173935489034102,"theta":-0.196846968801558,"vega":0.16792196989613742,"rho":0.19273765088888953,"breakevenPct":1.1141223507764646}],"put":[{"delta":0.1,"premium":2.9738076981892467,"strike":279.47615396378495,"iv":0.6080018238507995,"gamma":0.003005488981317709,"theta":-0.1728902341869807,"vega":0.16857359796170096,"rho":-0.030434874996808685,"breakevenPct":19.082746695854464},{"delta":0.15,"premium":4.619107105052199,"strike":293.6253641228751,"iv":0.5749894709990638,"gamma":0.0042191207564520605,"theta":-0.2150956227131696,"vega":0.2233215326296607,"rho":-0.04568799200998914,"breakevenPct":15.42352959590796},{"delta":0.2,"premium":6.13873239366184,"strike":305.4720918049025,"iv":0.5330723465542286,"gamma":0.005468745594445002,"theta":-0.23777904435026187,"vega":0.26809581218747536,"rho":-0.06085482503855782,"breakevenPct":12.401346343027507},{"delta":0.25,"premium":7.901346941824363,"strike":314.34470544084667,"iv":0.5101626162052257,"gamma":0.006453195636175483,"theta":-0.25669019555731976,"vega":0.30367352084361976,"rho":-0.07612624236326221,"breakevenPct":10.320634895372592},{"delta":0.3,"premium":9.929321535911848,"strike":321.58006428630404,"iv":0.5017894644771766,"gamma":0.007191542820773701,"theta":-0.27557296915162616,"vega":0.33303529724433195,"rho":-0.0915261429716861,"breakevenPct":8.796715709112343},{"delta":0.35,"premium":12.122949201658399,"strike":328.1282065721146,"iv":0.49405020476592104,"gamma":0.007780178285148704,"theta":-0.28728498417990644,"vega":0.35472741925102647,"rho":-0.10700796439834612,"breakevenPct":7.52238524759116},{"delta":0.4,"premium":14.565756154665284,"strike":334.27236742274187,"iv":0.48806986307702305,"gamma":0.008193633412703186,"theta":-0.2933846736818514,"vega":0.36909723357490526,"rho":-0.12262945972513933,"breakevenPct":6.439199535256042},{"delta":0.45,"premium":17.12241240981405,"strike":340.2448248196281,"iv":0.48274542339336857,"gamma":0.008528291944707856,"theta":-0.2968255816632872,"vega":0.3800932905594778,"rho":-0.1383151796417896,"breakevenPct":5.4395796406853565},{"delta":0.5,"premium":19.996229753531132,"strike":345.9924595070623,"iv":0.47633903534635846,"gamma":0.00866791072148338,"theta":-0.29099837636379006,"vega":0.38113515079346977,"rho":-0.1541878497768786,"breakevenPct":4.598569034113385},{"delta":0.55,"premium":23.139344307314502,"strike":351.8229508917032,"iv":0.47184016092473713,"gamma":0.008701392381809466,"theta":-0.2838418153811392,"vega":0.37905429998828494,"rho":-0.1702391096839694,"breakevenPct":3.8121194625885333},{"delta":0.6,"premium":26.90266636330618,"strike":357.84426618128987,"iv":0.47173440390949184,"gamma":0.008490433946122327,"theta":-0.27362366914258374,"vega":0.36978165980938377,"rho":-0.18670167246488462,"breakevenPct":3.151327202018165},{"delta":0.65,"premium":31.016293751745774,"strike":364.06807904668494,"iv":0.46911870835334124,"gamma":0.008170042233344181,"theta":-0.25653874161755286,"vega":0.3539387705293001,"rho":-0.2034058272289263,"breakevenPct":2.5337902622284383},{"delta":0.7,"premium":35.440150835448236,"strike":370.49700743369203,"iv":0.46561467869987927,"gamma":0.007765615357524496,"theta":-0.23539853498956115,"vega":0.3338040560005188,"rho":-0.22032827279210568,"breakevenPct":1.947014545010741},{"delta":0.75,"premium":41.547278733536956,"strike":378.2767881955885,"iv":0.46960421864975765,"gamma":0.007024059985494339,"theta":-0.2109488257481869,"vega":0.3044704873612001,"rho":-0.23847516225205057,"breakevenPct":1.4575196915362265},{"delta":0.8,"premium":48.94039155033798,"strike":387.2340018566922,"iv":0.4738188706427401,"gamma":0.006129059561168572,"theta":-0.1802221908471504,"vega":0.26803023642037765,"rho":-0.2575914395767454,"breakevenPct":0.9997921318210651},{"delta":0.85,"premium":57.33950010259414,"strike":397.12222234221537,"iv":0.47130780060074373,"gamma":0.005123279431316367,"theta":-0.13932690304296155,"vega":0.22303304397774412,"rho":-0.27746843115118586,"breakevenPct":0.56400976277509},{"delta":0.9,"premium":73.62425138871816,"strike":414.66760345787566,"iv":0.4988194357311521,"gamma":0.003669914324976578,"theta":-0.09842102210492766,"vega":0.16852903191736365,"rho":-0.30345383561193345,"breakevenPct":0.19509172422302032}]}},"errors":["fundamentals:provider_http_429"],"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"}}