{"symbol":"OEF","url":"https://intraalpha.com/companies/OEF","capturedAt":"2026-10-22T21:52:48.559Z","state":"ready","quote":{"symbol":"OEF","last_price":379.54,"prev_close":384.93,"regular_close":379.54,"change":-5.39,"change_pct":-1.4003,"regular_change":-5.39,"regular_change_pct":-1.4003,"extended_change":0,"extended_change_pct":0,"bid":378,"ask":379.92,"bid_size":120,"ask_size":120,"volume":145880,"vwap":379.481004,"open":381.15,"high":381.85,"low":378.05,"close":379.54,"trade_count":4326,"last_trade_at":"2026-10-22T20:10:00.00139298Z","last_quote_at":"2026-10-22T21:50:30.989039882Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T17:52:44.276475248-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundProfile":{"net_assets":20400000000,"net_expense_ratio":0.002,"portfolio_turnover":0.05,"dividend_yield":0.0079,"inception_date":"2000-10-23","leveraged":"NO","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T21:52:48.072462+00:00"},"optionObservedAt":"2026-10-22T20:05:32.595Z","bars":[{"c":382.195,"h":382.44,"l":381.67,"n":134,"o":382.38,"t":"2026-10-15T13:30:00Z","v":7685,"vw":382.29506},{"c":382.89,"h":382.91,"l":381.91,"n":68,"o":382,"t":"2026-10-15T13:35:00Z","v":2322,"vw":382.450726},{"c":382.9,"h":382.98,"l":382.75,"n":70,"o":382.89,"t":"2026-10-15T13:40:00Z","v":2568,"vw":382.838052},{"c":382.62,"h":383.04,"l":382.295,"n":117,"o":382.88,"t":"2026-10-15T13:45:00Z","v":5221,"vw":382.563106},{"c":381.72,"h":382.63,"l":381.72,"n":66,"o":382.485,"t":"2026-10-15T13:50:00Z","v":1274,"vw":382.045281},{"c":382.115,"h":382.115,"l":381.66,"n":61,"o":381.72,"t":"2026-10-15T13:55:00Z","v":1899,"vw":381.963764},{"c":383.04,"h":383.04,"l":382.17,"n":60,"o":382.27,"t":"2026-10-15T14:00:00Z","v":1585,"vw":382.703188},{"c":383.04,"h":383.21,"l":382.96,"n":39,"o":383.185,"t":"2026-10-15T14:05:00Z","v":900,"vw":383.13689},{"c":383.18,"h":383.55,"l":383.18,"n":78,"o":383.31,"t":"2026-10-15T14:10:00Z","v":2109,"vw":383.250586},{"c":383.336,"h":383.336,"l":383.1001,"n":34,"o":383.21,"t":"2026-10-15T14:15:00Z","v":894,"vw":383.272687},{"c":383.31,"h":383.53,"l":383.28,"n":45,"o":383.37,"t":"2026-10-15T14:20:00Z","v":1465,"vw":383.325699},{"c":383.25,"h":383.255,"l":383.18,"n":21,"o":383.255,"t":"2026-10-15T14:25:00Z","v":385,"vw":383.237242},{"c":383.27,"h":383.27,"l":383.23,"n":57,"o":383.23,"t":"2026-10-15T14:30:00Z","v":585,"vw":383.256154},{"c":383.53,"h":383.53,"l":383.25,"n":18,"o":383.25,"t":"2026-10-15T14:35:00Z","v":544,"vw":383.468499},{"c":384.15,"h":384.15,"l":383.595,"n":69,"o":383.595,"t":"2026-10-15T14:40:00Z","v":1050,"vw":383.753873},{"c":383.88,"h":383.92,"l":383.7901,"n":27,"o":383.9,"t":"2026-10-15T14:45:00Z","v":1014,"vw":383.860492},{"c":383.735,"h":383.88,"l":383.67,"n":45,"o":383.79,"t":"2026-10-15T14:50:00Z","v":2807,"vw":383.816802},{"c":384.11,"h":384.11,"l":383.815,"n":31,"o":384.05,"t":"2026-10-15T14:55:00Z","v":996,"vw":383.969753},{"c":384.36,"h":384.36,"l":383.98,"n":34,"o":384.1232,"t":"2026-10-15T15:00:00Z","v":960,"vw":384.139484},{"c":384.475,"h":384.54,"l":384.34,"n":54,"o":384.51,"t":"2026-10-15T15:05:00Z","v":1489,"vw":384.48244},{"c":384.653583,"h":384.76,"l":384.48,"n":47,"o":384.5599,"t":"2026-10-15T15:10:00Z","v":3727,"vw":384.610525},{"c":384.78,"h":384.97,"l":384.675,"n":25,"o":384.97,"t":"2026-10-15T15:15:00Z","v":393,"vw":384.836212},{"c":384.59,"h":384.76,"l":384.57,"n":16,"o":384.76,"t":"2026-10-15T15:20:00Z","v":405,"vw":384.645208},{"c":384.5101,"h":384.5101,"l":384.48,"n":27,"o":384.505,"t":"2026-10-15T15:25:00Z","v":789,"vw":384.500741},{"c":384.16,"h":384.37,"l":384.16,"n":67,"o":384.32,"t":"2026-10-15T15:30:00Z","v":1640,"vw":384.267836},{"c":384.38,"h":384.4,"l":384.18,"n":13,"o":384.18,"t":"2026-10-15T15:35:00Z","v":243,"vw":384.314286},{"c":384.245,"h":384.48,"l":384.24,"n":22,"o":384.43,"t":"2026-10-15T15:40:00Z","v":999,"vw":384.36195},{"c":384.33,"h":384.48,"l":384.24,"n":35,"o":384.3,"t":"2026-10-15T15:45:00Z","v":745,"vw":384.339492},{"c":384.4,"h":384.4,"l":384.39,"n":12,"o":384.39,"t":"2026-10-15T15:50:00Z","v":241,"vw":384.39774},{"c":384.76,"h":384.76,"l":384.2,"n":46,"o":384.285,"t":"2026-10-15T15:55:00Z","v":2530,"vw":384.484272},{"c":384.555,"h":384.76,"l":384.555,"n":39,"o":384.6725,"t":"2026-10-15T16:00:00Z","v":1491,"vw":384.671665},{"c":384.335,"h":384.54,"l":384.335,"n":23,"o":384.46,"t":"2026-10-15T16:05:00Z","v":956,"vw":384.472724},{"c":384.4,"h":384.495,"l":384.4,"n":24,"o":384.495,"t":"2026-10-15T16:10:00Z","v":1003,"vw":384.418968},{"c":384.12,"h":384.28,"l":384.12,"n":20,"o":384.28,"t":"2026-10-15T16:15:00Z","v":393,"vw":384.20996},{"c":384.01,"h":384.11,"l":384.01,"n":15,"o":384.11,"t":"2026-10-15T16:20:00Z","v":740,"vw":384.059618},{"c":384.06,"h":384.06,"l":383.92,"n":37,"o":384.0099,"t":"2026-10-15T16:25:00Z","v":884,"vw":383.970652},{"c":384.11,"h":384.13,"l":383.99,"n":33,"o":384.04,"t":"2026-10-15T16:30:00Z","v":664,"vw":384.07354},{"c":384.3,"h":384.41,"l":384.16,"n":31,"o":384.16,"t":"2026-10-15T16:35:00Z","v":988,"vw":384.278467},{"c":384.25,"h":384.25,"l":384.24,"n":7,"o":384.25,"t":"2026-10-15T16:40:00Z","v":247,"vw":384.245687},{"c":384.265,"h":384.515,"l":384.265,"n":31,"o":384.515,"t":"2026-10-15T16:45:00Z","v":870,"vw":384.364325},{"c":384.105,"h":384.105,"l":384.005,"n":21,"o":384.08,"t":"2026-10-15T16:50:00Z","v":929,"vw":384.070823},{"c":384.16,"h":384.25,"l":384.12,"n":8,"o":384.12,"t":"2026-10-15T16:55:00Z","v":475,"vw":384.171185},{"c":384.28,"h":384.35,"l":384.2628,"n":11,"o":384.35,"t":"2026-10-15T17:00:00Z","v":327,"vw":384.285253},{"c":384.5301,"h":384.5301,"l":384.3701,"n":14,"o":384.45,"t":"2026-10-15T17:05:00Z","v":850,"vw":384.464753},{"c":384.57,"h":384.63,"l":384.55,"n":60,"o":384.58,"t":"2026-10-15T17:10:00Z","v":2333,"vw":384.580813},{"c":384.76,"h":384.79,"l":384.72,"n":23,"o":384.72,"t":"2026-10-15T17:15:00Z","v":657,"vw":384.736147},{"c":384.69,"h":384.6901,"l":384.675,"n":9,"o":384.675,"t":"2026-10-15T17:20:00Z","v":263,"vw":384.686056},{"c":384.595,"h":384.78,"l":384.595,"n":21,"o":384.75,"t":"2026-10-15T17:25:00Z","v":745,"vw":384.617902},{"c":384.59,"h":384.63,"l":384.59,"n":5,"o":384.62,"t":"2026-10-15T17:30:00Z","v":493,"vw":384.624082},{"c":384.97,"h":384.97,"l":384.8,"n":27,"o":384.88,"t":"2026-10-15T17:35:00Z","v":1417,"vw":384.913344},{"c":385.36,"h":385.36,"l":385.07,"n":18,"o":385.07,"t":"2026-10-15T17:40:00Z","v":282,"vw":385.261818},{"c":385.21,"h":385.33,"l":385.21,"n":30,"o":385.23,"t":"2026-10-15T17:45:00Z","v":1170,"vw":385.279888},{"c":385.17,"h":385.29,"l":385.17,"n":60,"o":385.29,"t":"2026-10-15T17:50:00Z","v":276,"vw":385.248228},{"c":385.1,"h":385.1401,"l":385.075,"n":35,"o":385.075,"t":"2026-10-15T17:55:00Z","v":1639,"vw":385.117805},{"c":384.3801,"h":384.96,"l":384.3801,"n":98,"o":384.94,"t":"2026-10-15T18:00:00Z","v":4884,"vw":384.803035},{"c":384.42,"h":384.59,"l":384.37,"n":46,"o":384.45,"t":"2026-10-15T18:05:00Z","v":1650,"vw":384.516454},{"c":384.12,"h":384.35,"l":384.12,"n":20,"o":384.35,"t":"2026-10-15T18:10:00Z","v":479,"vw":384.284706},{"c":384.18,"h":384.18,"l":384.11,"n":17,"o":384.17,"t":"2026-10-15T18:15:00Z","v":372,"vw":384.158934},{"c":384,"h":384.0125,"l":383.94,"n":33,"o":383.95,"t":"2026-10-15T18:20:00Z","v":1584,"vw":383.980836},{"c":384.13,"h":384.13,"l":383.92,"n":22,"o":383.97,"t":"2026-10-15T18:25:00Z","v":8615,"vw":383.972025},{"c":384.2227,"h":384.2227,"l":384.185,"n":17,"o":384.185,"t":"2026-10-15T18:30:00Z","v":475,"vw":384.199423},{"c":384.36,"h":384.36,"l":384.25,"n":11,"o":384.25,"t":"2026-10-15T18:35:00Z","v":441,"vw":384.321404},{"c":384.3599,"h":384.3599,"l":384.29,"n":23,"o":384.3,"t":"2026-10-15T18:40:00Z","v":755,"vw":384.333004},{"c":384.41,"h":384.41,"l":384.31,"n":10,"o":384.31,"t":"2026-10-15T18:45:00Z","v":705,"vw":384.39153},{"c":384.5351,"h":384.54,"l":384.48,"n":36,"o":384.5,"t":"2026-10-15T18:50:00Z","v":912,"vw":384.503375},{"c":384.72,"h":384.76,"l":384.57,"n":71,"o":384.57,"t":"2026-10-15T18:55:00Z","v":3213,"vw":384.671473},{"c":384.96,"h":384.96,"l":384.72,"n":84,"o":384.74,"t":"2026-10-15T19:00:00Z","v":4867,"vw":384.805192},{"c":385.105,"h":385.19,"l":384.96,"n":42,"o":384.96,"t":"2026-10-15T19:05:00Z","v":959,"vw":385.058883},{"c":385.39,"h":385.39,"l":385.185,"n":49,"o":385.185,"t":"2026-10-15T19:10:00Z","v":787,"vw":385.350142},{"c":385.7,"h":385.7,"l":385.49,"n":44,"o":385.53,"t":"2026-10-15T19:15:00Z","v":1102,"vw":385.604641},{"c":385.67,"h":385.69,"l":385.61,"n":59,"o":385.655,"t":"2026-10-15T19:20:00Z","v":1850,"vw":385.665103},{"c":385.38,"h":385.66,"l":385.3278,"n":53,"o":385.59,"t":"2026-10-15T19:25:00Z","v":1037,"vw":385.533324},{"c":385.29,"h":385.34,"l":385.1835,"n":76,"o":385.34,"t":"2026-10-15T19:30:00Z","v":3307,"vw":385.244452},{"c":385.39,"h":385.39,"l":385.15,"n":28,"o":385.21,"t":"2026-10-15T19:35:00Z","v":1047,"vw":385.250009},{"c":385.25,"h":385.34,"l":385.25,"n":45,"o":385.34,"t":"2026-10-15T19:40:00Z","v":610,"vw":385.302681},{"c":385.39,"h":385.53,"l":385.39,"n":103,"o":385.4,"t":"2026-10-15T19:45:00Z","v":3506,"vw":385.433705},{"c":385.23,"h":385.39,"l":384.91,"n":335,"o":385.39,"t":"2026-10-15T19:50:00Z","v":16454,"vw":385.115322},{"c":384.975,"h":385.23,"l":384.81,"n":137,"o":385.11,"t":"2026-10-15T19:55:00Z","v":7784,"vw":385.026319},{"c":385.01,"h":385.01,"l":385.01,"n":9,"o":385.01,"t":"2026-10-15T20:00:00Z","v":892,"vw":385.01},{"c":385.23,"h":385.77,"l":385.165,"n":109,"o":385.77,"t":"2026-10-16T13:30:00Z","v":7309,"vw":385.610265},{"c":384.83,"h":385.16,"l":384.83,"n":15,"o":385.02,"t":"2026-10-16T13:35:00Z","v":264,"vw":384.985556},{"c":384.66,"h":384.66,"l":384.46,"n":12,"o":384.46,"t":"2026-10-16T13:40:00Z","v":182,"vw":384.550884},{"c":384.81,"h":384.94,"l":384.49,"n":32,"o":384.8,"t":"2026-10-16T13:45:00Z","v":971,"vw":384.79931},{"c":384.44,"h":384.49,"l":384.21,"n":16,"o":384.49,"t":"2026-10-16T13:50:00Z","v":436,"vw":384.408528},{"c":384.31,"h":384.735,"l":384.3,"n":49,"o":384.52,"t":"2026-10-16T13:55:00Z","v":1716,"vw":384.589587},{"c":384.2872,"h":384.55,"l":384.15,"n":36,"o":384.37,"t":"2026-10-16T14:00:00Z","v":1184,"vw":384.32712},{"c":384.38,"h":384.49,"l":384.2688,"n":49,"o":384.4,"t":"2026-10-16T14:05:00Z","v":2032,"vw":384.393831},{"c":384.37,"h":384.52,"l":384,"n":56,"o":384.2,"t":"2026-10-16T14:10:00Z","v":2496,"vw":384.336172},{"c":384.56,"h":384.5801,"l":384.37,"n":28,"o":384.43,"t":"2026-10-16T14:15:00Z","v":375,"vw":384.50003},{"c":384.5,"h":384.5,"l":384.28,"n":9,"o":384.28,"t":"2026-10-16T14:20:00Z","v":160,"vw":384.426667},{"c":384.03,"h":384.25,"l":384.03,"n":49,"o":384.22,"t":"2026-10-16T14:25:00Z","v":412,"vw":384.146765},{"c":384.455,"h":384.455,"l":384.19,"n":31,"o":384.19,"t":"2026-10-16T14:30:00Z","v":1712,"vw":384.323456},{"c":384.81,"h":384.81,"l":384.51,"n":27,"o":384.51,"t":"2026-10-16T14:35:00Z","v":274,"vw":384.632723},{"c":384.8988,"h":384.9651,"l":384.78,"n":25,"o":384.9651,"t":"2026-10-16T14:40:00Z","v":905,"vw":384.873522},{"c":385.13,"h":385.25,"l":385,"n":12,"o":385,"t":"2026-10-16T14:45:00Z","v":203,"vw":385.154457},{"c":384.41,"h":385.17,"l":384.41,"n":30,"o":385.17,"t":"2026-10-16T14:50:00Z","v":530,"vw":384.857542},{"c":384.5253,"h":384.56,"l":384.51,"n":24,"o":384.51,"t":"2026-10-16T14:55:00Z","v":634,"vw":384.529442},{"c":384.27,"h":384.44,"l":384.27,"n":37,"o":384.44,"t":"2026-10-16T15:00:00Z","v":883,"vw":384.345586},{"c":383.76,"h":384.28,"l":383.76,"n":76,"o":384.28,"t":"2026-10-16T15:05:00Z","v":1263,"vw":384.069873},{"c":383.72,"h":383.72,"l":383.57,"n":10,"o":383.57,"t":"2026-10-16T15:10:00Z","v":433,"vw":383.686745},{"c":383.44,"h":383.76,"l":383.44,"n":54,"o":383.76,"t":"2026-10-16T15:15:00Z","v":1525,"vw":383.595546},{"c":383.25,"h":383.46,"l":383.25,"n":6,"o":383.46,"t":"2026-10-16T15:20:00Z","v":174,"vw":383.378244},{"c":383.13,"h":383.27,"l":383.13,"n":14,"o":383.27,"t":"2026-10-16T15:25:00Z","v":332,"vw":383.212353},{"c":383.39,"h":383.41,"l":383.09,"n":48,"o":383.09,"t":"2026-10-16T15:30:00Z","v":3222,"vw":383.193776},{"c":383.38,"h":383.41,"l":383.345,"n":20,"o":383.37,"t":"2026-10-16T15:35:00Z","v":553,"vw":383.372817},{"c":383.2869,"h":383.2869,"l":383.2869,"n":4,"o":383.2869,"t":"2026-10-16T15:40:00Z","v":257,"vw":383.2869},{"c":383.5284,"h":383.5575,"l":383.24,"n":29,"o":383.285,"t":"2026-10-16T15:45:00Z","v":735,"vw":383.388046},{"c":382.96,"h":383.3,"l":382.96,"n":43,"o":383.13,"t":"2026-10-16T15:50:00Z","v":1806,"vw":383.211955},{"c":382.68,"h":382.99,"l":382.68,"n":90,"o":382.95,"t":"2026-10-16T15:55:00Z","v":2697,"vw":382.926558},{"c":382.29,"h":382.53,"l":382.21,"n":35,"o":382.53,"t":"2026-10-16T16:00:00Z","v":2093,"vw":382.313412},{"c":382.33,"h":382.46,"l":382.21,"n":53,"o":382.32,"t":"2026-10-16T16:05:00Z","v":1285,"vw":382.357351},{"c":382.49,"h":382.63,"l":382.3334,"n":19,"o":382.3334,"t":"2026-10-16T16:10:00Z","v":781,"vw":382.529603},{"c":382.6,"h":382.8399,"l":382.54,"n":37,"o":382.8399,"t":"2026-10-16T16:15:00Z","v":1367,"vw":382.685462},{"c":382.74,"h":382.83,"l":382.6601,"n":9,"o":382.6601,"t":"2026-10-16T16:20:00Z","v":298,"vw":382.735539},{"c":382.63,"h":382.76,"l":382.62,"n":37,"o":382.76,"t":"2026-10-16T16:25:00Z","v":2559,"vw":382.702141},{"c":382.165,"h":382.47,"l":382.165,"n":7,"o":382.47,"t":"2026-10-16T16:30:00Z","v":729,"vw":382.275241},{"c":382.17,"h":382.22,"l":382.06,"n":28,"o":382.06,"t":"2026-10-16T16:35:00Z","v":670,"vw":382.141288},{"c":382.02,"h":382.02,"l":381.93,"n":7,"o":381.93,"t":"2026-10-16T16:40:00Z","v":252,"vw":381.975},{"c":381.9114,"h":382.13,"l":381.87,"n":17,"o":382.13,"t":"2026-10-16T16:45:00Z","v":282,"vw":381.976952},{"c":381.8315,"h":381.8315,"l":381.7001,"n":11,"o":381.7001,"t":"2026-10-16T16:50:00Z","v":434,"vw":381.796611},{"c":381.79,"h":381.815,"l":381.63,"n":33,"o":381.76,"t":"2026-10-16T16:55:00Z","v":1278,"vw":381.753643},{"c":381.67,"h":381.825,"l":381.62,"n":28,"o":381.825,"t":"2026-10-16T17:00:00Z","v":969,"vw":381.673521},{"c":380.5701,"h":380.99,"l":380.47,"n":39,"o":380.865,"t":"2026-10-16T17:05:00Z","v":1930,"vw":380.782172},{"c":380.48,"h":380.77,"l":380.48,"n":19,"o":380.76,"t":"2026-10-16T17:10:00Z","v":624,"vw":380.69328},{"c":380.06,"h":380.4,"l":380.06,"n":27,"o":380.4,"t":"2026-10-16T17:15:00Z","v":1153,"vw":380.160321},{"c":380.335,"h":380.335,"l":379.97,"n":72,"o":380.08,"t":"2026-10-16T17:20:00Z","v":2263,"vw":380.232366},{"c":380.73,"h":380.88,"l":380.3941,"n":67,"o":380.3941,"t":"2026-10-16T17:25:00Z","v":2017,"vw":380.701973},{"c":380.93,"h":380.93,"l":380.73,"n":11,"o":380.77,"t":"2026-10-16T17:30:00Z","v":316,"vw":380.826667},{"c":380.875,"h":381.13,"l":380.86,"n":53,"o":381.13,"t":"2026-10-16T17:35:00Z","v":2050,"vw":380.963097},{"c":381.41,"h":381.54,"l":380.88,"n":105,"o":380.91,"t":"2026-10-16T17:40:00Z","v":5104,"vw":381.207888},{"c":380.98,"h":381.29,"l":380.98,"n":12,"o":381.265,"t":"2026-10-16T17:45:00Z","v":233,"vw":381.112222},{"c":380.6,"h":380.88,"l":380.6,"n":81,"o":380.74,"t":"2026-10-16T17:50:00Z","v":1544,"vw":380.812055},{"c":380.34,"h":380.34,"l":380.33,"n":9,"o":380.34,"t":"2026-10-16T17:55:00Z","v":245,"vw":380.337778},{"c":379.82,"h":380.37,"l":379.82,"n":114,"o":380.37,"t":"2026-10-16T18:00:00Z","v":4928,"vw":380.103186},{"c":380.415,"h":380.42,"l":379.98,"n":845,"o":380.0172,"t":"2026-10-16T18:05:00Z","v":33644,"vw":380.051211},{"c":380.272,"h":380.3,"l":380.215,"n":33,"o":380.3,"t":"2026-10-16T18:10:00Z","v":1128,"vw":380.281851},{"c":379.84,"h":380.325,"l":379.84,"n":37,"o":380.325,"t":"2026-10-16T18:15:00Z","v":682,"vw":380.07384},{"c":379.805,"h":379.87,"l":379.6034,"n":54,"o":379.75,"t":"2026-10-16T18:20:00Z","v":946,"vw":379.782433},{"c":379.59,"h":379.59,"l":379.5671,"n":17,"o":379.5671,"t":"2026-10-16T18:25:00Z","v":252,"vw":379.575908},{"c":379.79,"h":379.79,"l":379.47,"n":19,"o":379.65,"t":"2026-10-16T18:30:00Z","v":388,"vw":379.604167},{"c":379.725,"h":379.78,"l":379.5151,"n":18,"o":379.5151,"t":"2026-10-16T18:35:00Z","v":682,"vw":379.703385},{"c":379.73,"h":379.73,"l":379.46,"n":22,"o":379.68,"t":"2026-10-16T18:40:00Z","v":389,"vw":379.585892},{"c":379.51,"h":379.8,"l":379.51,"n":39,"o":379.7501,"t":"2026-10-16T18:45:00Z","v":1235,"vw":379.649519},{"c":379.33,"h":379.5618,"l":379.3,"n":34,"o":379.5618,"t":"2026-10-16T18:50:00Z","v":988,"vw":379.433202},{"c":379.2751,"h":379.3,"l":379.045,"n":46,"o":379.045,"t":"2026-10-16T18:55:00Z","v":1634,"vw":379.16535},{"c":379.205,"h":379.52,"l":379.18,"n":23,"o":379.51,"t":"2026-10-16T19:00:00Z","v":416,"vw":379.279177},{"c":378.865,"h":379.055,"l":378.865,"n":28,"o":379.02,"t":"2026-10-16T19:05:00Z","v":883,"vw":378.940877},{"c":379.87,"h":379.87,"l":379.1,"n":77,"o":379.1,"t":"2026-10-16T19:10:00Z","v":2760,"vw":379.336566},{"c":379.75,"h":380.11,"l":379.59,"n":57,"o":380.08,"t":"2026-10-16T19:15:00Z","v":816,"vw":379.943285},{"c":380.02,"h":380.0769,"l":379.73,"n":60,"o":379.76,"t":"2026-10-16T19:20:00Z","v":1424,"vw":379.931798},{"c":379.94,"h":379.94,"l":379.94,"n":15,"o":379.94,"t":"2026-10-16T19:25:00Z","v":179,"vw":379.94},{"c":379.76,"h":380.226,"l":379.66,"n":72,"o":380.226,"t":"2026-10-16T19:30:00Z","v":2082,"vw":379.826374},{"c":379.74,"h":379.95,"l":379.7,"n":65,"o":379.94,"t":"2026-10-16T19:35:00Z","v":2322,"vw":379.887238},{"c":379.53,"h":379.7525,"l":379.43,"n":29,"o":379.7525,"t":"2026-10-16T19:40:00Z","v":469,"vw":379.611839},{"c":379.81,"h":379.93,"l":379.57,"n":77,"o":379.59,"t":"2026-10-16T19:45:00Z","v":2096,"vw":379.752848},{"c":380.04,"h":380.21,"l":379.79,"n":141,"o":379.84,"t":"2026-10-16T19:50:00Z","v":8925,"vw":379.911137},{"c":380.17,"h":380.46,"l":380.04,"n":172,"o":380.05,"t":"2026-10-16T19:55:00Z","v":8419,"vw":380.217134},{"c":380.18,"h":380.18,"l":380.18,"n":9,"o":380.18,"t":"2026-10-16T20:00:00Z","v":1854,"vw":380.18},{"c":382.52,"h":382.52,"l":382.52,"n":1,"o":382.52,"t":"2026-10-19T13:25:00Z","v":44,"vw":382.52},{"c":382.48,"h":382.62,"l":382.06,"n":120,"o":382.19,"t":"2026-10-19T13:30:00Z","v":4871,"vw":382.227303},{"c":382.23,"h":382.61,"l":382.12,"n":76,"o":382.31,"t":"2026-10-19T13:35:00Z","v":2553,"vw":382.398725},{"c":382.43,"h":382.62,"l":382.1725,"n":71,"o":382.1725,"t":"2026-10-19T13:40:00Z","v":2929,"vw":382.407504},{"c":382.23,"h":382.39,"l":382.15,"n":113,"o":382.37,"t":"2026-10-19T13:45:00Z","v":2991,"vw":382.323318},{"c":382.19,"h":382.42,"l":382.17,"n":42,"o":382.18,"t":"2026-10-19T13:50:00Z","v":1392,"vw":382.249973},{"c":382.245,"h":382.35,"l":382.11,"n":65,"o":382.12,"t":"2026-10-19T13:55:00Z","v":2295,"vw":382.211475},{"c":382.15,"h":382.35,"l":382.06,"n":104,"o":382.28,"t":"2026-10-19T14:00:00Z","v":3795,"vw":382.216987},{"c":382.35,"h":382.375,"l":382.17,"n":76,"o":382.17,"t":"2026-10-19T14:05:00Z","v":1775,"vw":382.303968},{"c":383.07,"h":383.07,"l":382.41,"n":85,"o":382.61,"t":"2026-10-19T14:10:00Z","v":3025,"vw":382.651689},{"c":383.53,"h":383.66,"l":383.305,"n":168,"o":383.42,"t":"2026-10-19T14:15:00Z","v":4608,"vw":383.513384},{"c":383.61,"h":383.64,"l":383.4251,"n":53,"o":383.54,"t":"2026-10-19T14:20:00Z","v":1921,"vw":383.520197},{"c":383.46,"h":383.67,"l":383.46,"n":82,"o":383.67,"t":"2026-10-19T14:25:00Z","v":1727,"vw":383.532979},{"c":382.88,"h":383.555,"l":382.84,"n":157,"o":383.555,"t":"2026-10-19T14:30:00Z","v":4091,"vw":383.121325},{"c":382.93,"h":383.2,"l":382.93,"n":74,"o":383.015,"t":"2026-10-19T14:35:00Z","v":2040,"vw":383.06976},{"c":383.17,"h":383.39,"l":383.02,"n":108,"o":383.33,"t":"2026-10-19T14:40:00Z","v":3920,"vw":383.271199},{"c":383.2,"h":383.53,"l":383.17,"n":98,"o":383.17,"t":"2026-10-19T14:45:00Z","v":2274,"vw":383.37706},{"c":383.29,"h":383.36,"l":383.09,"n":94,"o":383.2,"t":"2026-10-19T14:50:00Z","v":2715,"vw":383.255166},{"c":383.51,"h":383.61,"l":383.44,"n":57,"o":383.51,"t":"2026-10-19T14:55:00Z","v":2144,"vw":383.512686},{"c":383.67,"h":383.7,"l":383.47,"n":95,"o":383.47,"t":"2026-10-19T15:00:00Z","v":2452,"vw":383.601518},{"c":383.79,"h":383.89,"l":383.62,"n":183,"o":383.67,"t":"2026-10-19T15:05:00Z","v":6141,"vw":383.736962},{"c":383.75,"h":383.8951,"l":383.66,"n":63,"o":383.72,"t":"2026-10-19T15:10:00Z","v":1650,"vw":383.779914},{"c":383.84,"h":383.91,"l":383.69,"n":109,"o":383.725,"t":"2026-10-19T15:15:00Z","v":3322,"vw":383.787489},{"c":384.1,"h":384.12,"l":383.83,"n":104,"o":383.83,"t":"2026-10-19T15:20:00Z","v":2616,"vw":383.953215},{"c":384.28,"h":384.45,"l":384.0932,"n":118,"o":384.0932,"t":"2026-10-19T15:25:00Z","v":4146,"vw":384.308869},{"c":384.07,"h":384.21,"l":384.04,"n":55,"o":384.2,"t":"2026-10-19T15:30:00Z","v":2557,"vw":384.189749},{"c":384.39,"h":384.49,"l":384.23,"n":32,"o":384.23,"t":"2026-10-19T15:35:00Z","v":1327,"vw":384.316015},{"c":384.39,"h":384.39,"l":384.2901,"n":52,"o":384.34,"t":"2026-10-19T15:40:00Z","v":1480,"vw":384.303155},{"c":384.2,"h":384.25,"l":384.13,"n":40,"o":384.2,"t":"2026-10-19T15:45:00Z","v":662,"vw":384.190351},{"c":384.31,"h":384.31,"l":384.24,"n":46,"o":384.3,"t":"2026-10-19T15:50:00Z","v":702,"vw":384.267133},{"c":384.065,"h":384.35,"l":384.065,"n":40,"o":384.125,"t":"2026-10-19T15:55:00Z","v":1462,"vw":384.19168},{"c":383.46,"h":384.065,"l":383.41,"n":129,"o":384.065,"t":"2026-10-19T16:00:00Z","v":7095,"vw":383.521682},{"c":383.48,"h":383.54,"l":383.24,"n":27,"o":383.41,"t":"2026-10-19T16:05:00Z","v":869,"vw":383.434961},{"c":383.71,"h":383.71,"l":383.4,"n":45,"o":383.41,"t":"2026-10-19T16:10:00Z","v":1527,"vw":383.560611},{"c":383.66,"h":383.71,"l":383.59,"n":34,"o":383.64,"t":"2026-10-19T16:15:00Z","v":724,"vw":383.67193},{"c":383.5,"h":383.5,"l":383.44,"n":11,"o":383.45,"t":"2026-10-19T16:20:00Z","v":323,"vw":383.45679},{"c":383.41,"h":383.4769,"l":383.33,"n":28,"o":383.4769,"t":"2026-10-19T16:25:00Z","v":736,"vw":383.382908},{"c":383.31,"h":383.38,"l":383.2,"n":99,"o":383.36,"t":"2026-10-19T16:30:00Z","v":2135,"vw":383.349127},{"c":383.34,"h":383.36,"l":383.28,"n":29,"o":383.36,"t":"2026-10-19T16:35:00Z","v":930,"vw":383.318982},{"c":383.39,"h":383.46,"l":383.335,"n":17,"o":383.335,"t":"2026-10-19T16:40:00Z","v":489,"vw":383.400705},{"c":383.23,"h":383.37,"l":383.18,"n":79,"o":383.36,"t":"2026-10-19T16:45:00Z","v":1734,"vw":383.300724},{"c":383.23,"h":383.27,"l":383.19,"n":10,"o":383.19,"t":"2026-10-19T16:50:00Z","v":192,"vw":383.221579},{"c":383.195,"h":383.195,"l":383.14,"n":9,"o":383.14,"t":"2026-10-19T16:55:00Z","v":326,"vw":383.178269},{"c":383.15,"h":383.16,"l":383.02,"n":29,"o":383.1,"t":"2026-10-19T17:00:00Z","v":1014,"vw":383.078275},{"c":382.978,"h":383.09,"l":382.978,"n":26,"o":383.065,"t":"2026-10-19T17:05:00Z","v":816,"vw":383.042756},{"c":383.07,"h":383.07,"l":382.99,"n":22,"o":382.99,"t":"2026-10-19T17:10:00Z","v":276,"vw":383.032192},{"c":383.1,"h":383.21,"l":382.99,"n":28,"o":383.04,"t":"2026-10-19T17:15:00Z","v":992,"vw":383.115656},{"c":382.8982,"h":383.01,"l":382.88,"n":27,"o":382.905,"t":"2026-10-19T17:20:00Z","v":1792,"vw":382.910356},{"c":383.09,"h":383.14,"l":383.09,"n":10,"o":383.14,"t":"2026-10-19T17:25:00Z","v":195,"vw":383.122},{"c":383.03,"h":383.07,"l":382.97,"n":24,"o":382.97,"t":"2026-10-19T17:30:00Z","v":858,"vw":383.032345},{"c":382.995,"h":382.995,"l":382.9,"n":29,"o":382.95,"t":"2026-10-19T17:35:00Z","v":1197,"vw":382.945695},{"c":383.0151,"h":383.2,"l":382.9,"n":64,"o":382.9,"t":"2026-10-19T17:40:00Z","v":1717,"vw":383.075159},{"c":382.775,"h":382.99,"l":382.69,"n":127,"o":382.95,"t":"2026-10-19T17:45:00Z","v":4297,"vw":382.848868},{"c":382.97,"h":382.99,"l":382.75,"n":109,"o":382.83,"t":"2026-10-19T17:50:00Z","v":1229,"vw":382.870754},{"c":383.06,"h":383.06,"l":382.83,"n":18,"o":382.83,"t":"2026-10-19T17:55:00Z","v":326,"vw":383.003334},{"c":382.87,"h":383.08,"l":382.83,"n":59,"o":383.07,"t":"2026-10-19T18:00:00Z","v":2814,"vw":382.891128},{"c":383.065,"h":383.065,"l":382.91,"n":19,"o":382.91,"t":"2026-10-19T18:05:00Z","v":332,"vw":382.982398},{"c":383.14,"h":383.14,"l":383.14,"n":5,"o":383.14,"t":"2026-10-19T18:10:00Z","v":93,"vw":383.14},{"c":383.2301,"h":383.24,"l":383.18,"n":26,"o":383.235,"t":"2026-10-19T18:15:00Z","v":457,"vw":383.225616},{"c":383.01,"h":383.26,"l":382.9801,"n":36,"o":383.26,"t":"2026-10-19T18:20:00Z","v":812,"vw":383.11769},{"c":382.84,"h":382.95,"l":382.8311,"n":41,"o":382.95,"t":"2026-10-19T18:25:00Z","v":1304,"vw":382.884525},{"c":382.85,"h":382.92,"l":382.85,"n":25,"o":382.915,"t":"2026-10-19T18:30:00Z","v":498,"vw":382.890357},{"c":383.04,"h":383.0619,"l":382.745,"n":36,"o":382.745,"t":"2026-10-19T18:35:00Z","v":808,"vw":382.937551},{"c":383.09,"h":383.09,"l":383.04,"n":17,"o":383.06,"t":"2026-10-19T18:40:00Z","v":566,"vw":383.061157},{"c":383.15,"h":383.245,"l":383.15,"n":42,"o":383.15,"t":"2026-10-19T18:45:00Z","v":671,"vw":383.191606},{"c":383.045,"h":383.16,"l":383.01,"n":21,"o":383.16,"t":"2026-10-19T18:50:00Z","v":589,"vw":383.08357},{"c":383.165,"h":383.19,"l":383.06,"n":23,"o":383.08,"t":"2026-10-19T18:55:00Z","v":621,"vw":383.13951},{"c":383.3298,"h":383.3298,"l":383.165,"n":32,"o":383.165,"t":"2026-10-19T19:00:00Z","v":751,"vw":383.25559},{"c":383.16,"h":383.36,"l":383.09,"n":38,"o":383.3,"t":"2026-10-19T19:05:00Z","v":1128,"vw":383.226177},{"c":383.235,"h":383.235,"l":383.15,"n":24,"o":383.15,"t":"2026-10-19T19:10:00Z","v":407,"vw":383.191142},{"c":383.52,"h":383.52,"l":383.2862,"n":55,"o":383.32,"t":"2026-10-19T19:15:00Z","v":1951,"vw":383.302458},{"c":383.5138,"h":383.5138,"l":383.38,"n":31,"o":383.46,"t":"2026-10-19T19:20:00Z","v":384,"vw":383.446266},{"c":383.49,"h":383.55,"l":383.45,"n":23,"o":383.55,"t":"2026-10-19T19:25:00Z","v":482,"vw":383.478077},{"c":383.42,"h":383.485,"l":383.37,"n":56,"o":383.44,"t":"2026-10-19T19:30:00Z","v":1753,"vw":383.430017},{"c":383.545,"h":383.565,"l":383.44,"n":34,"o":383.44,"t":"2026-10-19T19:35:00Z","v":892,"vw":383.536866},{"c":383.3903,"h":383.55,"l":383.38,"n":100,"o":383.49,"t":"2026-10-19T19:40:00Z","v":1220,"vw":383.44007},{"c":383.27,"h":383.36,"l":383.27,"n":105,"o":383.33,"t":"2026-10-19T19:45:00Z","v":1690,"vw":383.296723},{"c":382.795,"h":383.2,"l":382.58,"n":206,"o":383.2,"t":"2026-10-19T19:50:00Z","v":8661,"vw":382.760872},{"c":382.69,"h":382.96,"l":382.39,"n":197,"o":382.84,"t":"2026-10-19T19:55:00Z","v":10523,"vw":382.671046},{"c":382.48,"h":382.48,"l":382.48,"n":7,"o":382.48,"t":"2026-10-19T20:00:00Z","v":731,"vw":382.48},{"c":381.88,"h":382.0135,"l":381.515,"n":66,"o":381.97,"t":"2026-10-20T13:30:00Z","v":4566,"vw":381.914249},{"c":381.83,"h":381.96,"l":381.65,"n":59,"o":381.65,"t":"2026-10-20T13:35:00Z","v":1348,"vw":381.806525},{"c":381.0851,"h":381.62,"l":381.05,"n":32,"o":381.5,"t":"2026-10-20T13:40:00Z","v":752,"vw":381.415606},{"c":381.825,"h":381.825,"l":381.07,"n":60,"o":381.07,"t":"2026-10-20T13:45:00Z","v":3210,"vw":381.362129},{"c":382,"h":382.2347,"l":381.74,"n":20,"o":381.89,"t":"2026-10-20T13:50:00Z","v":837,"vw":381.927263},{"c":382.67,"h":382.67,"l":382.2944,"n":20,"o":382.2944,"t":"2026-10-20T13:55:00Z","v":398,"vw":382.533684},{"c":382.95,"h":383,"l":382.57,"n":58,"o":382.595,"t":"2026-10-20T14:00:00Z","v":2275,"vw":382.814491},{"c":383.41,"h":383.44,"l":382.82,"n":47,"o":382.86,"t":"2026-10-20T14:05:00Z","v":1087,"vw":383.094413},{"c":383.6301,"h":383.65,"l":383.3771,"n":43,"o":383.46,"t":"2026-10-20T14:10:00Z","v":1163,"vw":383.539725},{"c":384.0399,"h":384.0399,"l":383.75,"n":48,"o":383.78,"t":"2026-10-20T14:15:00Z","v":1957,"vw":383.83255},{"c":384.105,"h":384.105,"l":383.92,"n":31,"o":383.92,"t":"2026-10-20T14:20:00Z","v":1038,"vw":383.997801},{"c":384.8999,"h":384.8999,"l":384.4,"n":63,"o":384.4,"t":"2026-10-20T14:25:00Z","v":1293,"vw":384.663568},{"c":384.56,"h":385.0851,"l":384.43,"n":122,"o":384.85,"t":"2026-10-20T14:30:00Z","v":2816,"vw":384.730769},{"c":384.49,"h":384.6,"l":384.34,"n":60,"o":384.48,"t":"2026-10-20T14:35:00Z","v":1313,"vw":384.452745},{"c":384.575,"h":384.72,"l":384.485,"n":78,"o":384.485,"t":"2026-10-20T14:40:00Z","v":6482,"vw":384.623123},{"c":384.455,"h":384.715,"l":384.41,"n":60,"o":384.59,"t":"2026-10-20T14:45:00Z","v":2015,"vw":384.601334},{"c":384.6351,"h":384.6351,"l":384.45,"n":25,"o":384.45,"t":"2026-10-20T14:50:00Z","v":789,"vw":384.603352},{"c":384.595,"h":384.595,"l":384.595,"n":12,"o":384.595,"t":"2026-10-20T14:55:00Z","v":223,"vw":384.595},{"c":384.34,"h":384.54,"l":384.32,"n":44,"o":384.54,"t":"2026-10-20T15:00:00Z","v":1365,"vw":384.441073},{"c":384.23,"h":384.38,"l":384.22,"n":54,"o":384.22,"t":"2026-10-20T15:05:00Z","v":2971,"vw":384.290582},{"c":382.725,"h":384.1,"l":382.725,"n":176,"o":384.1,"t":"2026-10-20T15:10:00Z","v":5182,"vw":383.598948},{"c":383.37,"h":383.37,"l":383.12,"n":26,"o":383.15,"t":"2026-10-20T15:15:00Z","v":830,"vw":383.173525},{"c":383.2566,"h":383.635,"l":383.2566,"n":46,"o":383.635,"t":"2026-10-20T15:20:00Z","v":1447,"vw":383.457567},{"c":383.265,"h":383.355,"l":383.265,"n":21,"o":383.355,"t":"2026-10-20T15:25:00Z","v":507,"vw":383.345563},{"c":383.125,"h":383.1799,"l":383.025,"n":26,"o":383.1799,"t":"2026-10-20T15:30:00Z","v":785,"vw":383.115173},{"c":383.165,"h":383.17,"l":383.165,"n":16,"o":383.17,"t":"2026-10-20T15:35:00Z","v":295,"vw":383.168352},{"c":383.59,"h":383.59,"l":383.36,"n":56,"o":383.36,"t":"2026-10-20T15:40:00Z","v":1415,"vw":383.489572},{"c":383.485,"h":383.485,"l":383.3,"n":31,"o":383.45,"t":"2026-10-20T15:45:00Z","v":578,"vw":383.424823},{"c":383.6992,"h":383.6992,"l":383.3634,"n":18,"o":383.47,"t":"2026-10-20T15:50:00Z","v":1470,"vw":383.399136},{"c":383.68,"h":383.8,"l":383.68,"n":12,"o":383.7601,"t":"2026-10-20T15:55:00Z","v":231,"vw":383.726164},{"c":383.555,"h":383.69,"l":383.555,"n":22,"o":383.69,"t":"2026-10-20T16:00:00Z","v":351,"vw":383.604231},{"c":383.6,"h":383.62,"l":383.46,"n":46,"o":383.5,"t":"2026-10-20T16:05:00Z","v":1754,"vw":383.536077},{"c":383.346,"h":383.4431,"l":383.3,"n":34,"o":383.4431,"t":"2026-10-20T16:10:00Z","v":791,"vw":383.388024},{"c":383.01,"h":383.425,"l":383.01,"n":54,"o":383.3987,"t":"2026-10-20T16:15:00Z","v":1265,"vw":383.307707},{"c":383.185,"h":383.185,"l":383.1,"n":19,"o":383.1,"t":"2026-10-20T16:20:00Z","v":420,"vw":383.134683},{"c":383.04,"h":383.04,"l":383.01,"n":12,"o":383.03,"t":"2026-10-20T16:25:00Z","v":292,"vw":383.029091},{"c":383.35,"h":383.39,"l":383.26,"n":21,"o":383.33,"t":"2026-10-20T16:30:00Z","v":1143,"vw":383.325644},{"c":383.56,"h":383.56,"l":383.36,"n":37,"o":383.36,"t":"2026-10-20T16:35:00Z","v":1011,"vw":383.490931},{"c":383.38,"h":383.59,"l":383.36,"n":90,"o":383.36,"t":"2026-10-20T16:40:00Z","v":4387,"vw":383.486893},{"c":383.42,"h":383.42,"l":383.22,"n":34,"o":383.36,"t":"2026-10-20T16:45:00Z","v":3655,"vw":383.367465},{"c":382.9,"h":383.31,"l":382.8711,"n":18,"o":383.2766,"t":"2026-10-20T16:50:00Z","v":373,"vw":383.135255},{"c":383.07,"h":383.07,"l":382.9696,"n":9,"o":382.9696,"t":"2026-10-20T16:55:00Z","v":242,"vw":383.039459},{"c":383.045,"h":383.13,"l":382.84,"n":236,"o":383.09,"t":"2026-10-20T17:00:00Z","v":9519,"vw":382.984731},{"c":382.96,"h":383.06,"l":382.95,"n":56,"o":383.0001,"t":"2026-10-20T17:05:00Z","v":1647,"vw":383.016126},{"c":383.125,"h":383.125,"l":383.125,"n":18,"o":383.125,"t":"2026-10-20T17:10:00Z","v":216,"vw":383.125},{"c":383.1662,"h":383.2234,"l":383.165,"n":27,"o":383.175,"t":"2026-10-20T17:15:00Z","v":656,"vw":383.185432},{"c":383.6,"h":383.6,"l":383.2,"n":42,"o":383.2,"t":"2026-10-20T17:20:00Z","v":1090,"vw":383.466986},{"c":383.5399,"h":383.5399,"l":383.5,"n":8,"o":383.52,"t":"2026-10-20T17:25:00Z","v":188,"vw":383.522189},{"c":383.46,"h":383.62,"l":383.46,"n":25,"o":383.615,"t":"2026-10-20T17:30:00Z","v":1050,"vw":383.596912},{"c":383.509,"h":383.515,"l":383.44,"n":14,"o":383.46,"t":"2026-10-20T17:35:00Z","v":826,"vw":383.48085},{"c":383.5499,"h":383.56,"l":383.46,"n":38,"o":383.51,"t":"2026-10-20T17:40:00Z","v":1735,"vw":383.497832},{"c":383.6199,"h":383.6199,"l":383.545,"n":7,"o":383.545,"t":"2026-10-20T17:45:00Z","v":161,"vw":383.590591},{"c":383.52,"h":383.52,"l":383.48,"n":24,"o":383.49,"t":"2026-10-20T17:50:00Z","v":507,"vw":383.507414},{"c":383.21,"h":383.49,"l":383.21,"n":13,"o":383.49,"t":"2026-10-20T18:00:00Z","v":367,"vw":383.294304},{"c":383.36,"h":383.36,"l":383.25,"n":26,"o":383.26,"t":"2026-10-20T18:05:00Z","v":631,"vw":383.271557},{"c":383.41,"h":383.43,"l":383.39,"n":25,"o":383.39,"t":"2026-10-20T18:10:00Z","v":1693,"vw":383.40793},{"c":383.385,"h":383.42,"l":383.375,"n":16,"o":383.42,"t":"2026-10-20T18:15:00Z","v":489,"vw":383.39028},{"c":383.18,"h":383.26,"l":383.18,"n":19,"o":383.26,"t":"2026-10-20T18:20:00Z","v":374,"vw":383.237333},{"c":383.1,"h":383.1,"l":383.09,"n":18,"o":383.09,"t":"2026-10-20T18:25:00Z","v":602,"vw":383.091905},{"c":382.84,"h":383.06,"l":382.84,"n":19,"o":382.99,"t":"2026-10-20T18:30:00Z","v":644,"vw":382.980583},{"c":382.78,"h":382.78,"l":382.73,"n":30,"o":382.75,"t":"2026-10-20T18:35:00Z","v":4838,"vw":382.763626},{"c":382.5,"h":382.7851,"l":382.5,"n":58,"o":382.7851,"t":"2026-10-20T18:40:00Z","v":924,"vw":382.600715},{"c":382.72,"h":382.76,"l":382.69,"n":36,"o":382.69,"t":"2026-10-20T18:45:00Z","v":1126,"vw":382.732327},{"c":382.935,"h":382.935,"l":382.72,"n":11,"o":382.7204,"t":"2026-10-20T18:50:00Z","v":445,"vw":382.788494},{"c":382.835,"h":383.03,"l":382.8,"n":57,"o":383.03,"t":"2026-10-20T18:55:00Z","v":1744,"vw":382.868866},{"c":382.785,"h":382.835,"l":382.785,"n":22,"o":382.8325,"t":"2026-10-20T19:00:00Z","v":645,"vw":382.81851},{"c":382.82,"h":382.88,"l":382.79,"n":53,"o":382.82,"t":"2026-10-20T19:05:00Z","v":1247,"vw":382.847705},{"c":382.61,"h":382.785,"l":382.61,"n":54,"o":382.71,"t":"2026-10-20T19:10:00Z","v":2779,"vw":382.699019},{"c":382.61,"h":382.67,"l":382.6,"n":37,"o":382.63,"t":"2026-10-20T19:15:00Z","v":985,"vw":382.637462},{"c":382.3,"h":382.46,"l":382.25,"n":43,"o":382.4,"t":"2026-10-20T19:20:00Z","v":1510,"vw":382.324271},{"c":382.38,"h":382.44,"l":382.32,"n":63,"o":382.32,"t":"2026-10-20T19:25:00Z","v":2853,"vw":382.39661},{"c":382.61,"h":382.61,"l":382.31,"n":93,"o":382.31,"t":"2026-10-20T19:30:00Z","v":11718,"vw":382.510513},{"c":382.28,"h":382.57,"l":382.21,"n":78,"o":382.545,"t":"2026-10-20T19:35:00Z","v":4041,"vw":382.373418},{"c":382.59,"h":382.59,"l":382.34,"n":83,"o":382.34,"t":"2026-10-20T19:40:00Z","v":4956,"vw":382.461467},{"c":382.55,"h":382.59,"l":382.53,"n":85,"o":382.53,"t":"2026-10-20T19:45:00Z","v":26778,"vw":382.541298},{"c":382.605,"h":382.65,"l":382.39,"n":94,"o":382.54,"t":"2026-10-20T19:50:00Z","v":3399,"vw":382.513029},{"c":382.84,"h":382.84,"l":382.48,"n":286,"o":382.61,"t":"2026-10-20T19:55:00Z","v":20432,"vw":382.676415},{"c":382.97,"h":382.97,"l":382.95,"n":7,"o":382.95,"t":"2026-10-20T20:00:00Z","v":338,"vw":382.967598},{"c":383.04,"h":383.75,"l":382.895,"n":119,"o":383.72,"t":"2026-10-21T13:30:00Z","v":5852,"vw":383.613735},{"c":383.11,"h":383.27,"l":383.03,"n":38,"o":383.14,"t":"2026-10-21T13:35:00Z","v":1042,"vw":383.143533},{"c":383.13,"h":383.79,"l":383.13,"n":188,"o":383.52,"t":"2026-10-21T13:40:00Z","v":8560,"vw":383.472988},{"c":383.59,"h":383.705,"l":383.37,"n":48,"o":383.37,"t":"2026-10-21T13:45:00Z","v":1153,"vw":383.604583},{"c":383.105,"h":383.58,"l":383.105,"n":108,"o":383.58,"t":"2026-10-21T13:50:00Z","v":4892,"vw":383.392871},{"c":383.5099,"h":383.55,"l":383.46,"n":77,"o":383.49,"t":"2026-10-21T13:55:00Z","v":1586,"vw":383.503146},{"c":383.49,"h":383.6,"l":383.21,"n":37,"o":383.395,"t":"2026-10-21T14:00:00Z","v":1880,"vw":383.455403},{"c":382.82,"h":382.993,"l":382.6601,"n":34,"o":382.993,"t":"2026-10-21T14:05:00Z","v":1187,"vw":382.742508},{"c":382.28,"h":382.3767,"l":382.14,"n":112,"o":382.31,"t":"2026-10-21T14:10:00Z","v":4773,"vw":382.201772},{"c":382.3198,"h":382.36,"l":382.12,"n":42,"o":382.2226,"t":"2026-10-21T14:15:00Z","v":1534,"vw":382.237952},{"c":382.4138,"h":382.44,"l":382.08,"n":112,"o":382.22,"t":"2026-10-21T14:20:00Z","v":2342,"vw":382.304626},{"c":382.545,"h":382.5491,"l":382.335,"n":30,"o":382.34,"t":"2026-10-21T14:25:00Z","v":1071,"vw":382.447423},{"c":382.82,"h":382.82,"l":382.5726,"n":78,"o":382.616,"t":"2026-10-21T14:30:00Z","v":1482,"vw":382.711086},{"c":382.59,"h":382.8,"l":382.59,"n":61,"o":382.77,"t":"2026-10-21T14:35:00Z","v":1587,"vw":382.717842},{"c":383.09,"h":383.09,"l":382.66,"n":24,"o":382.66,"t":"2026-10-21T14:40:00Z","v":535,"vw":382.850299},{"c":383.345,"h":383.345,"l":382.996,"n":18,"o":383.1023,"t":"2026-10-21T14:45:00Z","v":1127,"vw":383.093418},{"c":383.35,"h":383.455,"l":383.35,"n":6,"o":383.455,"t":"2026-10-21T14:50:00Z","v":111,"vw":383.40378},{"c":383.57,"h":383.62,"l":383.29,"n":68,"o":383.29,"t":"2026-10-21T14:55:00Z","v":1777,"vw":383.574268},{"c":383.56,"h":383.64,"l":383.56,"n":44,"o":383.61,"t":"2026-10-21T15:00:00Z","v":643,"vw":383.593739},{"c":383.6,"h":383.69,"l":383.59,"n":15,"o":383.59,"t":"2026-10-21T15:05:00Z","v":229,"vw":383.626667},{"c":383.935,"h":383.935,"l":383.65,"n":22,"o":383.65,"t":"2026-10-21T15:10:00Z","v":477,"vw":383.825212},{"c":383.71,"h":383.95,"l":383.71,"n":19,"o":383.935,"t":"2026-10-21T15:15:00Z","v":555,"vw":383.794826},{"c":384.24,"h":384.24,"l":383.95,"n":34,"o":383.99,"t":"2026-10-21T15:25:00Z","v":1164,"vw":383.993044},{"c":384.335,"h":384.345,"l":384.21,"n":19,"o":384.21,"t":"2026-10-21T15:30:00Z","v":462,"vw":384.303204},{"c":384.405,"h":384.405,"l":384.3621,"n":9,"o":384.3621,"t":"2026-10-21T15:35:00Z","v":160,"vw":384.381493},{"c":384.505,"h":384.59,"l":384.48,"n":39,"o":384.59,"t":"2026-10-21T15:40:00Z","v":1995,"vw":384.57106},{"c":384.6599,"h":384.6599,"l":384.6012,"n":12,"o":384.64,"t":"2026-10-21T15:45:00Z","v":497,"vw":384.643715},{"c":384.485,"h":384.53,"l":384.485,"n":7,"o":384.53,"t":"2026-10-21T15:50:00Z","v":135,"vw":384.503947},{"c":384.49,"h":384.53,"l":384.4551,"n":11,"o":384.4551,"t":"2026-10-21T15:55:00Z","v":295,"vw":384.476629},{"c":384.45,"h":384.5,"l":384.43,"n":32,"o":384.43,"t":"2026-10-21T16:00:00Z","v":52902,"vw":384.499577},{"c":384.4,"h":384.4789,"l":384.35,"n":21,"o":384.4789,"t":"2026-10-21T16:05:00Z","v":689,"vw":384.45652},{"c":384.445,"h":384.445,"l":384.4087,"n":7,"o":384.4087,"t":"2026-10-21T16:10:00Z","v":197,"vw":384.428345},{"c":384.43,"h":384.43,"l":384.43,"n":6,"o":384.43,"t":"2026-10-21T16:15:00Z","v":194,"vw":384.43},{"c":384.2958,"h":384.435,"l":384.2958,"n":30,"o":384.435,"t":"2026-10-21T16:20:00Z","v":965,"vw":384.370197},{"c":384.28,"h":384.35,"l":384.28,"n":16,"o":384.35,"t":"2026-10-21T16:25:00Z","v":279,"vw":384.318837},{"c":384.2091,"h":384.29,"l":384.2091,"n":10,"o":384.29,"t":"2026-10-21T16:30:00Z","v":566,"vw":384.253735},{"c":384.97,"h":384.97,"l":384.31,"n":79,"o":384.31,"t":"2026-10-21T16:35:00Z","v":3093,"vw":384.52861},{"c":384.65,"h":384.97,"l":384.64,"n":20,"o":384.97,"t":"2026-10-21T16:40:00Z","v":910,"vw":384.724862},{"c":384.62,"h":384.72,"l":384.61,"n":33,"o":384.72,"t":"2026-10-21T16:45:00Z","v":869,"vw":384.647161},{"c":384.925,"h":384.96,"l":384.82,"n":24,"o":384.85,"t":"2026-10-21T16:50:00Z","v":1118,"vw":384.879935},{"c":384.98,"h":384.99,"l":384.98,"n":6,"o":384.99,"t":"2026-10-21T16:55:00Z","v":242,"vw":384.987895},{"c":384.9495,"h":385.01,"l":384.89,"n":45,"o":384.96,"t":"2026-10-21T17:00:00Z","v":1479,"vw":384.949804},{"c":385.16,"h":385.175,"l":384.9501,"n":13,"o":384.9501,"t":"2026-10-21T17:05:00Z","v":226,"vw":385.101576},{"c":385.205,"h":385.22,"l":385.16,"n":17,"o":385.22,"t":"2026-10-21T17:10:00Z","v":257,"vw":385.200665},{"c":385.33,"h":385.345,"l":385.33,"n":26,"o":385.34,"t":"2026-10-21T17:15:00Z","v":947,"vw":385.331443},{"c":385.325,"h":385.4,"l":385.295,"n":44,"o":385.325,"t":"2026-10-21T17:20:00Z","v":1062,"vw":385.338333},{"c":385.185,"h":385.1888,"l":385.15,"n":21,"o":385.15,"t":"2026-10-21T17:25:00Z","v":883,"vw":385.159404},{"c":384.91,"h":385.12,"l":384.91,"n":25,"o":385.12,"t":"2026-10-21T17:30:00Z","v":787,"vw":385.020882},{"c":385.03,"h":385.03,"l":385.015,"n":17,"o":385.015,"t":"2026-10-21T17:35:00Z","v":1201,"vw":385.025899},{"c":385.17,"h":385.29,"l":385.17,"n":65,"o":385.22,"t":"2026-10-21T17:40:00Z","v":1213,"vw":385.231127},{"c":385.19,"h":385.24,"l":385.1101,"n":31,"o":385.24,"t":"2026-10-21T17:45:00Z","v":1247,"vw":385.205523},{"c":385.278,"h":385.29,"l":385.19,"n":59,"o":385.19,"t":"2026-10-21T17:50:00Z","v":2390,"vw":385.273042},{"c":385.11,"h":385.28,"l":385.075,"n":27,"o":385.28,"t":"2026-10-21T17:55:00Z","v":1191,"vw":385.193543},{"c":385.03,"h":385.06,"l":385.03,"n":14,"o":385.06,"t":"2026-10-21T18:00:00Z","v":392,"vw":385.04771},{"c":385.14,"h":385.188,"l":385.07,"n":31,"o":385.08,"t":"2026-10-21T18:05:00Z","v":1533,"vw":385.136486},{"c":385.125,"h":385.135,"l":385.0944,"n":25,"o":385.135,"t":"2026-10-21T18:10:00Z","v":566,"vw":385.121012},{"c":385.295,"h":385.38,"l":385.235,"n":45,"o":385.235,"t":"2026-10-21T18:15:00Z","v":2203,"vw":385.324737},{"c":385.29,"h":385.3,"l":385.2635,"n":40,"o":385.275,"t":"2026-10-21T18:20:00Z","v":1678,"vw":385.279941},{"c":385.305,"h":385.35,"l":385.285,"n":36,"o":385.29,"t":"2026-10-21T18:25:00Z","v":1227,"vw":385.309568},{"c":385.3251,"h":385.3518,"l":385.3251,"n":18,"o":385.3518,"t":"2026-10-21T18:30:00Z","v":1069,"vw":385.348222},{"c":385.2414,"h":385.33,"l":385.2414,"n":29,"o":385.33,"t":"2026-10-21T18:35:00Z","v":835,"vw":385.284532},{"c":385.26,"h":385.26,"l":385.24,"n":6,"o":385.24,"t":"2026-10-21T18:40:00Z","v":89,"vw":385.25},{"c":384.76,"h":385.24,"l":384.7,"n":175,"o":385.23,"t":"2026-10-21T18:45:00Z","v":6082,"vw":385.015811},{"c":384.79,"h":384.79,"l":384.52,"n":129,"o":384.72,"t":"2026-10-21T18:50:00Z","v":4195,"vw":384.675729},{"c":384.21,"h":384.7101,"l":384.21,"n":34,"o":384.7101,"t":"2026-10-21T18:55:00Z","v":1499,"vw":384.544532},{"c":383.85,"h":383.99,"l":383.43,"n":86,"o":383.9875,"t":"2026-10-21T19:00:00Z","v":2930,"vw":383.839505},{"c":384,"h":384.16,"l":383.73,"n":16,"o":383.74,"t":"2026-10-21T19:05:00Z","v":555,"vw":383.882951},{"c":384.09,"h":384.09,"l":383.765,"n":24,"o":383.765,"t":"2026-10-21T19:10:00Z","v":530,"vw":383.984355},{"c":384.39,"h":384.39,"l":384.04,"n":161,"o":384.2101,"t":"2026-10-21T19:15:00Z","v":6831,"vw":384.203489},{"c":384.43,"h":384.43,"l":384.245,"n":133,"o":384.33,"t":"2026-10-21T19:20:00Z","v":7566,"vw":384.335767},{"c":384.625,"h":384.785,"l":384.485,"n":79,"o":384.55,"t":"2026-10-21T19:25:00Z","v":1503,"vw":384.673119},{"c":384.725,"h":384.815,"l":384.66,"n":31,"o":384.815,"t":"2026-10-21T19:30:00Z","v":1479,"vw":384.717731},{"c":384.65,"h":384.7728,"l":384.65,"n":41,"o":384.75,"t":"2026-10-21T19:35:00Z","v":967,"vw":384.684336},{"c":384.715,"h":384.73,"l":384.56,"n":59,"o":384.62,"t":"2026-10-21T19:40:00Z","v":1223,"vw":384.633641},{"c":384.85,"h":384.87,"l":384.74,"n":48,"o":384.74,"t":"2026-10-21T19:45:00Z","v":1496,"vw":384.810819},{"c":385.06,"h":385.17,"l":384.94,"n":93,"o":385.02,"t":"2026-10-21T19:50:00Z","v":4196,"vw":385.058523},{"c":384.84,"h":385.12,"l":384.82,"n":177,"o":385.1,"t":"2026-10-21T19:55:00Z","v":9743,"vw":384.969763},{"c":384.93,"h":384.93,"l":384.93,"n":6,"o":384.93,"t":"2026-10-21T20:00:00Z","v":187,"vw":384.93},{"c":380.77,"h":380.77,"l":380.77,"n":1,"o":380.77,"t":"2026-10-22T13:05:00Z","v":79,"vw":380.77},{"c":380.77,"h":380.77,"l":380.77,"n":1,"o":380.77,"t":"2026-10-22T13:10:00Z","v":79,"vw":380.77},{"c":381.53,"h":381.65,"l":380.925,"n":38,"o":381.15,"t":"2026-10-22T13:30:00Z","v":5345,"vw":381.150528},{"c":381.79,"h":381.79,"l":381.39,"n":22,"o":381.39,"t":"2026-10-22T13:35:00Z","v":564,"vw":381.598682},{"c":381.48,"h":381.75,"l":381.34,"n":24,"o":381.75,"t":"2026-10-22T13:40:00Z","v":502,"vw":381.459678},{"c":381,"h":381.36,"l":380.74,"n":94,"o":381.36,"t":"2026-10-22T13:45:00Z","v":5006,"vw":381.166624},{"c":380.775,"h":380.85,"l":380.6569,"n":20,"o":380.71,"t":"2026-10-22T13:50:00Z","v":487,"vw":380.777623},{"c":381.54,"h":381.54,"l":380.985,"n":42,"o":380.985,"t":"2026-10-22T13:55:00Z","v":1438,"vw":381.360818},{"c":381.61,"h":381.85,"l":381.36,"n":57,"o":381.54,"t":"2026-10-22T14:00:00Z","v":1659,"vw":381.607522},{"c":381.1535,"h":381.5276,"l":381.125,"n":23,"o":381.5276,"t":"2026-10-22T14:05:00Z","v":619,"vw":381.361232},{"c":380.73,"h":381.16,"l":380.73,"n":32,"o":381.1,"t":"2026-10-22T14:10:00Z","v":2445,"vw":381.024467},{"c":380.6878,"h":380.78,"l":380.45,"n":52,"o":380.53,"t":"2026-10-22T14:15:00Z","v":1633,"vw":380.575368},{"c":380.32,"h":380.38,"l":380.32,"n":35,"o":380.38,"t":"2026-10-22T14:20:00Z","v":1660,"vw":380.36162},{"c":379.71,"h":380.29,"l":379.63,"n":95,"o":380.29,"t":"2026-10-22T14:25:00Z","v":1195,"vw":380.035107},{"c":379.25,"h":379.69,"l":379.14,"n":108,"o":379.69,"t":"2026-10-22T14:30:00Z","v":6174,"vw":379.376243},{"c":379.25,"h":379.31,"l":379.25,"n":27,"o":379.31,"t":"2026-10-22T14:35:00Z","v":458,"vw":379.285238},{"c":379.215,"h":379.32,"l":379.115,"n":96,"o":379.25,"t":"2026-10-22T14:40:00Z","v":3264,"vw":379.252226},{"c":379.09,"h":379.15,"l":378.925,"n":49,"o":379.07,"t":"2026-10-22T14:45:00Z","v":1406,"vw":379.059175},{"c":379.1,"h":379.1,"l":378.9384,"n":24,"o":379.08,"t":"2026-10-22T14:50:00Z","v":388,"vw":379.013468},{"c":379.47,"h":379.47,"l":378.92,"n":50,"o":379.18,"t":"2026-10-22T14:55:00Z","v":5155,"vw":379.225081},{"c":379.325,"h":379.54,"l":379.325,"n":47,"o":379.54,"t":"2026-10-22T15:00:00Z","v":750,"vw":379.362622},{"c":379.3699,"h":379.3699,"l":379.1901,"n":23,"o":379.23,"t":"2026-10-22T15:05:00Z","v":1183,"vw":379.322051},{"c":379.37,"h":379.37,"l":379.13,"n":60,"o":379.21,"t":"2026-10-22T15:10:00Z","v":1621,"vw":379.205512},{"c":379.545,"h":379.545,"l":379.23,"n":32,"o":379.23,"t":"2026-10-22T15:15:00Z","v":1552,"vw":379.306086},{"c":380.12,"h":380.12,"l":379.78,"n":14,"o":379.78,"t":"2026-10-22T15:20:00Z","v":273,"vw":380.052},{"c":379.78,"h":380.21,"l":379.78,"n":25,"o":380.16,"t":"2026-10-22T15:25:00Z","v":722,"vw":380.002586},{"c":379.45,"h":379.45,"l":379.39,"n":14,"o":379.39,"t":"2026-10-22T15:30:00Z","v":613,"vw":379.404664},{"c":379.535,"h":379.66,"l":379.53,"n":36,"o":379.61,"t":"2026-10-22T15:35:00Z","v":1530,"vw":379.596653},{"c":379.47,"h":379.47,"l":379,"n":191,"o":379.44,"t":"2026-10-22T15:40:00Z","v":8779,"vw":379.212282},{"c":379.8,"h":379.84,"l":379.71,"n":37,"o":379.77,"t":"2026-10-22T15:50:00Z","v":866,"vw":379.791096},{"c":380.03,"h":380.03,"l":379.97,"n":25,"o":379.97,"t":"2026-10-22T15:55:00Z","v":1032,"vw":379.985405},{"c":380.2875,"h":380.39,"l":380.26,"n":8,"o":380.39,"t":"2026-10-22T16:00:00Z","v":354,"vw":380.312987},{"c":380.19,"h":380.24,"l":379.945,"n":22,"o":379.97,"t":"2026-10-22T16:05:00Z","v":829,"vw":380.068465},{"c":380.2599,"h":380.275,"l":380.2599,"n":14,"o":380.27,"t":"2026-10-22T16:10:00Z","v":306,"vw":380.269587},{"c":380.37,"h":380.42,"l":380.35,"n":16,"o":380.35,"t":"2026-10-22T16:15:00Z","v":591,"vw":380.389174},{"c":380.49,"h":380.68,"l":380.47,"n":130,"o":380.47,"t":"2026-10-22T16:20:00Z","v":7373,"vw":380.544543},{"c":380.45,"h":380.58,"l":380.4,"n":18,"o":380.58,"t":"2026-10-22T16:25:00Z","v":504,"vw":380.432954},{"c":379.88,"h":380.21,"l":379.88,"n":11,"o":380.21,"t":"2026-10-22T16:30:00Z","v":176,"vw":380.119589},{"c":379.79,"h":379.79,"l":379.7,"n":18,"o":379.7,"t":"2026-10-22T16:35:00Z","v":580,"vw":379.762605},{"c":379.21,"h":379.46,"l":379.21,"n":23,"o":379.46,"t":"2026-10-22T16:40:00Z","v":1151,"vw":379.374752},{"c":378.9,"h":379,"l":378.83,"n":92,"o":379,"t":"2026-10-22T16:45:00Z","v":1818,"vw":378.972487},{"c":378.85,"h":378.88,"l":378.81,"n":12,"o":378.81,"t":"2026-10-22T16:50:00Z","v":693,"vw":378.845484},{"c":379.305,"h":379.305,"l":379.2,"n":21,"o":379.22,"t":"2026-10-22T16:55:00Z","v":364,"vw":379.236083},{"c":379.27,"h":379.41,"l":379.2,"n":38,"o":379.4,"t":"2026-10-22T17:00:00Z","v":1823,"vw":379.380363},{"c":378.8,"h":378.89,"l":378.8,"n":15,"o":378.89,"t":"2026-10-22T17:05:00Z","v":212,"vw":378.855385},{"c":378.91,"h":378.92,"l":378.75,"n":25,"o":378.75,"t":"2026-10-22T17:10:00Z","v":757,"vw":378.869013},{"c":379.11,"h":379.15,"l":378.87,"n":221,"o":379,"t":"2026-10-22T17:15:00Z","v":14746,"vw":379.052039},{"c":379.22,"h":379.27,"l":379.015,"n":64,"o":379.05,"t":"2026-10-22T17:20:00Z","v":3982,"vw":379.240967},{"c":379.295,"h":379.295,"l":379.03,"n":67,"o":379.15,"t":"2026-10-22T17:25:00Z","v":1000,"vw":379.158097},{"c":379.55,"h":379.55,"l":379.24,"n":25,"o":379.24,"t":"2026-10-22T17:30:00Z","v":522,"vw":379.359627},{"c":379.34,"h":379.515,"l":379.29,"n":46,"o":379.515,"t":"2026-10-22T17:35:00Z","v":1622,"vw":379.415373},{"c":379.39,"h":379.39,"l":379.325,"n":11,"o":379.35,"t":"2026-10-22T17:40:00Z","v":479,"vw":379.353453},{"c":379.26,"h":379.31,"l":379.26,"n":52,"o":379.31,"t":"2026-10-22T17:45:00Z","v":299,"vw":379.27227},{"c":379.02,"h":379.05,"l":378.95,"n":42,"o":379.0201,"t":"2026-10-22T17:50:00Z","v":1785,"vw":378.989367},{"c":378.87,"h":378.9,"l":378.87,"n":14,"o":378.9,"t":"2026-10-22T17:55:00Z","v":719,"vw":378.883666},{"c":378.38,"h":378.86,"l":378.32,"n":51,"o":378.82,"t":"2026-10-22T18:00:00Z","v":1123,"vw":378.511726},{"c":378.69,"h":378.755,"l":378.42,"n":23,"o":378.42,"t":"2026-10-22T18:05:00Z","v":519,"vw":378.626178},{"c":378.9154,"h":379.01,"l":378.8,"n":33,"o":378.85,"t":"2026-10-22T18:10:00Z","v":1239,"vw":378.935191},{"c":379.3,"h":379.3,"l":378.8376,"n":36,"o":378.8765,"t":"2026-10-22T18:15:00Z","v":1197,"vw":379.088167},{"c":379.42,"h":379.42,"l":379.41,"n":13,"o":379.41,"t":"2026-10-22T18:20:00Z","v":271,"vw":379.414},{"c":378.715,"h":379.195,"l":378.715,"n":51,"o":379.1562,"t":"2026-10-22T18:25:00Z","v":962,"vw":379.055267},{"c":378.4601,"h":378.5,"l":378.41,"n":24,"o":378.41,"t":"2026-10-22T18:30:00Z","v":341,"vw":378.449935},{"c":378.41,"h":378.51,"l":378.41,"n":24,"o":378.51,"t":"2026-10-22T18:35:00Z","v":760,"vw":378.474342},{"c":378.39,"h":378.415,"l":378.3501,"n":23,"o":378.415,"t":"2026-10-22T18:40:00Z","v":652,"vw":378.389546},{"c":378.4,"h":378.585,"l":378.4,"n":38,"o":378.585,"t":"2026-10-22T18:45:00Z","v":1668,"vw":378.560036},{"c":378.39,"h":378.505,"l":378.385,"n":28,"o":378.505,"t":"2026-10-22T18:50:00Z","v":528,"vw":378.433809},{"c":378.485,"h":378.51,"l":378.475,"n":25,"o":378.51,"t":"2026-10-22T18:55:00Z","v":545,"vw":378.491244},{"c":378.18,"h":378.245,"l":378.06,"n":45,"o":378.17,"t":"2026-10-22T19:00:00Z","v":923,"vw":378.141484},{"c":378.375,"h":378.375,"l":378.34,"n":10,"o":378.34,"t":"2026-10-22T19:05:00Z","v":164,"vw":378.352371},{"c":378.4766,"h":378.66,"l":378.33,"n":67,"o":378.38,"t":"2026-10-22T19:10:00Z","v":2397,"vw":378.544159},{"c":378.635,"h":378.64,"l":378.43,"n":27,"o":378.47,"t":"2026-10-22T19:15:00Z","v":1416,"vw":378.593866},{"c":378.58,"h":378.78,"l":378.4913,"n":51,"o":378.75,"t":"2026-10-22T19:20:00Z","v":2781,"vw":378.656382},{"c":378.5868,"h":378.605,"l":378.585,"n":12,"o":378.605,"t":"2026-10-22T19:25:00Z","v":551,"vw":378.590581},{"c":378.48,"h":378.8693,"l":378.46,"n":44,"o":378.85,"t":"2026-10-22T19:30:00Z","v":1568,"vw":378.580245},{"c":378.27,"h":378.47,"l":378.23,"n":79,"o":378.44,"t":"2026-10-22T19:35:00Z","v":2830,"vw":378.365729},{"c":378.3,"h":378.3,"l":378.16,"n":33,"o":378.26,"t":"2026-10-22T19:40:00Z","v":834,"vw":378.241178},{"c":378.24,"h":378.31,"l":378.05,"n":44,"o":378.31,"t":"2026-10-22T19:45:00Z","v":1181,"vw":378.139131},{"c":378.92,"h":379.05,"l":378.27,"n":133,"o":378.34,"t":"2026-10-22T19:50:00Z","v":3514,"vw":378.653668},{"c":379.11,"h":379.19,"l":378.775,"n":219,"o":378.93,"t":"2026-10-22T19:55:00Z","v":11002,"vw":378.964723},{"c":379.54,"h":379.54,"l":379.54,"n":7,"o":379.54,"t":"2026-10-22T20:00:00Z","v":667,"vw":379.54}],"history":[{"c":282.28,"h":282.5,"l":280.47,"n":3396,"o":281.57,"t":"2024-10-21T04:00:00Z","v":170191,"vw":281.638523},{"c":282.82,"h":283.403,"l":280.8,"n":3451,"o":280.96,"t":"2024-10-22T04:00:00Z","v":186784,"vw":282.411122},{"c":279.48,"h":281.86,"l":277.7801,"n":4669,"o":281.86,"t":"2024-10-23T04:00:00Z","v":210167,"vw":279.899667},{"c":280.4,"h":280.57,"l":278.84,"n":3384,"o":280.38,"t":"2024-10-24T04:00:00Z","v":150552,"vw":280.010576},{"c":280.75,"h":283.158,"l":280.2,"n":3642,"o":281.38,"t":"2024-10-25T04:00:00Z","v":138075,"vw":281.896988},{"c":281.58,"h":282.45,"l":281.37,"n":3655,"o":282.45,"t":"2024-10-28T04:00:00Z","v":132346,"vw":281.920565},{"c":282.4,"h":282.8,"l":280.38,"n":3270,"o":281.18,"t":"2024-10-29T04:00:00Z","v":282145,"vw":281.944104},{"c":281.37,"h":283.18,"l":280.94,"n":4888,"o":282.06,"t":"2024-10-30T04:00:00Z","v":283695,"vw":282.251463},{"c":275,"h":279.14,"l":275,"n":4593,"o":279.14,"t":"2024-10-31T04:00:00Z","v":193277,"vw":276.720055},{"c":276.84,"h":278.81,"l":276.5,"n":4834,"o":276.76,"t":"2024-11-01T04:00:00Z","v":266865,"vw":277.84608},{"c":275.78,"h":277.02,"l":274.8301,"n":4543,"o":276.58,"t":"2024-11-04T05:00:00Z","v":224287,"vw":276.162054},{"c":278.69,"h":278.85,"l":276.13,"n":2720,"o":276.16,"t":"2024-11-05T05:00:00Z","v":125450,"vw":278.065751},{"c":286.19,"h":286.43,"l":283.43,"n":4565,"o":285.09,"t":"2024-11-06T05:00:00Z","v":275656,"vw":285.125498},{"c":289.1,"h":289.239,"l":287.09,"n":4229,"o":287.09,"t":"2024-11-07T05:00:00Z","v":255952,"vw":288.332753},{"c":289.9,"h":290.395,"l":288.89,"n":4069,"o":289.03,"t":"2024-11-08T05:00:00Z","v":272930,"vw":289.627766},{"c":289.58,"h":290.5,"l":288.46,"n":3569,"o":290.4,"t":"2024-11-11T05:00:00Z","v":182582,"vw":289.512889},{"c":289.19,"h":290.05,"l":287.7901,"n":4095,"o":289.75,"t":"2024-11-12T05:00:00Z","v":250183,"vw":289.412176},{"c":289.53,"h":290.2999,"l":288,"n":3137,"o":289.14,"t":"2024-11-13T05:00:00Z","v":131390,"vw":289.267231},{"c":287.72,"h":289.68,"l":287.39,"n":2976,"o":289.45,"t":"2024-11-14T05:00:00Z","v":127121,"vw":288.398732},{"c":283.56,"h":285.89,"l":282.4601,"n":4175,"o":285.89,"t":"2024-11-15T05:00:00Z","v":185238,"vw":283.783978},{"c":284.61,"h":285.283,"l":283.23,"n":3099,"o":283.65,"t":"2024-11-18T05:00:00Z","v":220107,"vw":284.046655},{"c":286.27,"h":286.47,"l":283,"n":3798,"o":283.22,"t":"2024-11-19T05:00:00Z","v":225898,"vw":285.577287},{"c":286.03,"h":286.24,"l":282.98,"n":3969,"o":286.22,"t":"2024-11-20T05:00:00Z","v":383623,"vw":284.644883},{"c":286.47,"h":287.58,"l":283.25,"n":4357,"o":287.24,"t":"2024-11-21T05:00:00Z","v":247714,"vw":285.701622},{"c":286.88,"h":287.2021,"l":285.77,"n":4823,"o":286.11,"t":"2024-11-22T05:00:00Z","v":881830,"vw":286.477536},{"c":287.35,"h":289.37,"l":286.11,"n":4028,"o":288.47,"t":"2024-11-25T05:00:00Z","v":146493,"vw":287.42634},{"c":289.22,"h":289.61,"l":287.99,"n":3697,"o":287.99,"t":"2024-11-26T05:00:00Z","v":156058,"vw":288.838191},{"c":288.46,"h":289.01,"l":287.41,"n":3206,"o":289.01,"t":"2024-11-27T05:00:00Z","v":92187,"vw":288.25808},{"c":290.15,"h":290.775,"l":288.53,"n":1711,"o":288.56,"t":"2024-11-29T05:00:00Z","v":54249,"vw":290.024089},{"c":291.67,"h":291.99,"l":290.97,"n":4844,"o":290.97,"t":"2024-12-02T05:00:00Z","v":192262,"vw":291.611079},{"c":292.38,"h":292.4,"l":291.2201,"n":2966,"o":291.66,"t":"2024-12-03T05:00:00Z","v":106936,"vw":291.867504},{"c":294.8,"h":294.91,"l":293.335,"n":3638,"o":293.58,"t":"2024-12-04T05:00:00Z","v":166483,"vw":294.133053},{"c":295.06,"h":295.8299,"l":294.7826,"n":3650,"o":295.17,"t":"2024-12-05T05:00:00Z","v":151771,"vw":295.145968},{"c":295.94,"h":296.2786,"l":295.09,"n":3332,"o":295.18,"t":"2024-12-06T05:00:00Z","v":126958,"vw":295.780917},{"c":294.57,"h":295.73,"l":294.16,"n":3427,"o":295.53,"t":"2024-12-09T05:00:00Z","v":103495,"vw":294.784263},{"c":294.12,"h":295.9394,"l":293.85,"n":3133,"o":295.19,"t":"2024-12-10T05:00:00Z","v":97786,"vw":294.82704},{"c":297.35,"h":297.76,"l":295.62,"n":3221,"o":295.63,"t":"2024-12-11T05:00:00Z","v":116785,"vw":296.867355},{"c":295.63,"h":296.95,"l":295.57,"n":5315,"o":296.85,"t":"2024-12-12T05:00:00Z","v":318206,"vw":296.091195},{"c":296.02,"h":297.45,"l":295,"n":4330,"o":296.76,"t":"2024-12-13T05:00:00Z","v":199734,"vw":296.018384},{"c":298.1,"h":298.44,"l":296.55,"n":3980,"o":296.98,"t":"2024-12-16T05:00:00Z","v":201020,"vw":297.510668},{"c":296.56,"h":296.73,"l":295.3901,"n":3323,"o":295.94,"t":"2024-12-17T05:00:00Z","v":130026,"vw":296.133385},{"c":287.73,"h":297.76,"l":287.5,"n":5202,"o":296.53,"t":"2024-12-18T05:00:00Z","v":286381,"vw":292.766641},{"c":288.39,"h":291.27,"l":288.11,"n":5157,"o":291.09,"t":"2024-12-19T05:00:00Z","v":228244,"vw":289.877621},{"c":291.15,"h":293.84,"l":286.01,"n":5081,"o":286.9,"t":"2024-12-20T05:00:00Z","v":323011,"vw":290.648643},{"c":293.59,"h":293.9097,"l":290.21,"n":3804,"o":291.76,"t":"2024-12-23T05:00:00Z","v":171753,"vw":292.304315},{"c":297.51,"h":297.51,"l":294.27,"n":1798,"o":294.35,"t":"2024-12-24T05:00:00Z","v":100265,"vw":295.724208},{"c":297.09,"h":297.76,"l":295.6,"n":3022,"o":296.47,"t":"2024-12-26T05:00:00Z","v":109459,"vw":297.020991},{"c":293.88,"h":295.52,"l":291.48,"n":3492,"o":295.52,"t":"2024-12-27T05:00:00Z","v":162260,"vw":293.224461},{"c":290.44,"h":292.15,"l":288.66,"n":3719,"o":290.03,"t":"2024-12-30T05:00:00Z","v":226243,"vw":290.418347},{"c":288.85,"h":291.2124,"l":287.995,"n":3501,"o":291.1,"t":"2024-12-31T05:00:00Z","v":232279,"vw":289.535131},{"c":288.07,"h":291.14,"l":285.69,"n":5273,"o":290.06,"t":"2025-01-02T05:00:00Z","v":418494,"vw":287.720475},{"c":291.46,"h":291.76,"l":288.7047,"n":3299,"o":289.46,"t":"2025-01-03T05:00:00Z","v":148086,"vw":290.826447},{"c":293.74,"h":295.85,"l":292.76,"n":4577,"o":293.99,"t":"2025-01-06T05:00:00Z","v":330969,"vw":294.158805},{"c":289.67,"h":294.99,"l":288.85,"n":4366,"o":294.86,"t":"2025-01-07T05:00:00Z","v":194106,"vw":290.997837},{"c":289.76,"h":290.5,"l":287.91,"n":4397,"o":289.98,"t":"2025-01-08T05:00:00Z","v":242125,"vw":289.520595},{"c":285.72,"h":288.33,"l":284.18,"n":4910,"o":288.33,"t":"2025-01-10T05:00:00Z","v":380316,"vw":285.714198},{"c":285.45,"h":285.55,"l":282.27,"n":3986,"o":282.61,"t":"2025-01-13T05:00:00Z","v":195643,"vw":284.144582},{"c":284.79,"h":286.95,"l":283.23,"n":3797,"o":286.93,"t":"2025-01-14T05:00:00Z","v":212329,"vw":284.577322},{"c":290.94,"h":291.215,"l":288.17,"n":3739,"o":288.62,"t":"2025-01-15T05:00:00Z","v":158149,"vw":290.005737},{"c":288.78,"h":291.49,"l":288.52,"n":4018,"o":291.49,"t":"2025-01-16T05:00:00Z","v":146864,"vw":289.884324},{"c":292.21,"h":293.085,"l":291.18,"n":3750,"o":292.45,"t":"2025-01-17T05:00:00Z","v":185237,"vw":292.301484},{"c":294.46,"h":294.46,"l":292.075,"n":4274,"o":293.16,"t":"2025-01-21T05:00:00Z","v":318806,"vw":293.588821},{"c":296.84,"h":297.34,"l":295.98,"n":4365,"o":296.04,"t":"2025-01-22T05:00:00Z","v":146013,"vw":296.78588},{"c":298.52,"h":298.59,"l":296.27,"n":3737,"o":296.57,"t":"2025-01-23T05:00:00Z","v":203158,"vw":297.429099},{"c":298.02,"h":299.445,"l":297.12,"n":3283,"o":298.98,"t":"2025-01-24T05:00:00Z","v":201683,"vw":297.684304},{"c":292.86,"h":293.32,"l":289.33,"n":4828,"o":290.02,"t":"2025-01-27T05:00:00Z","v":229300,"vw":291.760962},{"c":296.65,"h":296.97,"l":292.3754,"n":3920,"o":293.47,"t":"2025-01-28T05:00:00Z","v":157650,"vw":295.903056},{"c":295.29,"h":296.025,"l":293.4975,"n":3838,"o":295.91,"t":"2025-01-29T05:00:00Z","v":172242,"vw":295.056956},{"c":295.89,"h":296.75,"l":293.42,"n":6342,"o":295.57,"t":"2025-01-30T05:00:00Z","v":322148,"vw":295.629824},{"c":294.56,"h":298.92,"l":294.24,"n":5860,"o":297.9,"t":"2025-01-31T05:00:00Z","v":253921,"vw":296.721665},{"c":292.23,"h":293.46,"l":288.7742,"n":5363,"o":289.75,"t":"2025-02-03T05:00:00Z","v":286283,"vw":291.88823},{"c":294.69,"h":294.85,"l":291.87,"n":4499,"o":292.13,"t":"2025-02-04T05:00:00Z","v":213061,"vw":294.115033},{"c":295.6,"h":295.6,"l":292.77,"n":3736,"o":293.58,"t":"2025-02-05T05:00:00Z","v":222565,"vw":294.563765},{"c":296.85,"h":296.85,"l":294.98,"n":3431,"o":295.98,"t":"2025-02-06T05:00:00Z","v":193589,"vw":296.003117},{"c":293.51,"h":297.459,"l":292.9801,"n":5268,"o":296.87,"t":"2025-02-07T05:00:00Z","v":281512,"vw":294.682119},{"c":295.31,"h":295.91,"l":294.5215,"n":3670,"o":294.73,"t":"2025-02-10T05:00:00Z","v":280391,"vw":295.513714},{"c":296.16,"h":296.44,"l":294.4,"n":4257,"o":294.4,"t":"2025-02-11T05:00:00Z","v":244593,"vw":295.590342},{"c":295.72,"h":296.0599,"l":293.03,"n":3643,"o":293.45,"t":"2025-02-12T05:00:00Z","v":142644,"vw":295.110283},{"c":298.95,"h":299,"l":295.64,"n":3637,"o":296.32,"t":"2025-02-13T05:00:00Z","v":183536,"vw":297.594694},{"c":299.01,"h":299.585,"l":298.67,"n":2826,"o":298.96,"t":"2025-02-14T05:00:00Z","v":160993,"vw":299.25935},{"c":299.37,"h":299.88,"l":297.6701,"n":3740,"o":299.59,"t":"2025-02-18T05:00:00Z","v":179999,"vw":298.643658},{"c":300.35,"h":300.35,"l":298.3301,"n":3983,"o":298.84,"t":"2025-02-19T05:00:00Z","v":164530,"vw":299.506635},{"c":298.93,"h":299.84,"l":297.5,"n":2825,"o":299.84,"t":"2025-02-20T05:00:00Z","v":120737,"vw":298.611682},{"c":294.16,"h":298.99,"l":293.89,"n":3807,"o":298.98,"t":"2025-02-21T05:00:00Z","v":141587,"vw":296.265426},{"c":292.62,"h":295.89,"l":292.26,"n":3271,"o":295.2,"t":"2025-02-24T05:00:00Z","v":149276,"vw":294.075973},{"c":290.57,"h":292.71,"l":288.26,"n":5163,"o":292.25,"t":"2025-02-25T05:00:00Z","v":397761,"vw":290.162086},{"c":290.71,"h":292.9419,"l":289.03,"n":5085,"o":291.34,"t":"2025-02-26T05:00:00Z","v":153013,"vw":291.015873},{"c":285.09,"h":292.5045,"l":285,"n":10894,"o":291.97,"t":"2025-02-27T05:00:00Z","v":7256470,"vw":289.051741},{"c":290.28,"h":290.42,"l":283.84,"n":12659,"o":285.09,"t":"2025-02-28T05:00:00Z","v":1200795,"vw":286.472688},{"c":284.33,"h":291.34,"l":282.23,"n":9241,"o":290.96,"t":"2025-03-03T05:00:00Z","v":777706,"vw":286.583128},{"c":280.97,"h":285.2896,"l":278.5229,"n":8079,"o":281.85,"t":"2025-03-04T05:00:00Z","v":756292,"vw":282.00568},{"c":284.45,"h":285.2738,"l":279.23,"n":7582,"o":281.41,"t":"2025-03-05T05:00:00Z","v":634543,"vw":282.415123},{"c":279.16,"h":282.9299,"l":277.805,"n":7169,"o":280.54,"t":"2025-03-06T05:00:00Z","v":651513,"vw":279.452329},{"c":280.51,"h":281.3478,"l":275.72,"n":5908,"o":278.15,"t":"2025-03-07T05:00:00Z","v":639834,"vw":279.457633},{"c":272.24,"h":276.75,"l":269.53,"n":7527,"o":276.05,"t":"2025-03-10T04:00:00Z","v":604585,"vw":273.121932},{"c":269.99,"h":273.4699,"l":267.87,"n":7399,"o":270.98,"t":"2025-03-11T04:00:00Z","v":514803,"vw":270.928653},{"c":272,"h":274.015,"l":269.521,"n":4914,"o":273.32,"t":"2025-03-12T04:00:00Z","v":497463,"vw":272.365066},{"c":268.35,"h":272.06,"l":267.4499,"n":4760,"o":272.06,"t":"2025-03-13T04:00:00Z","v":265819,"vw":269.229255},{"c":273.78,"h":274.13,"l":270.21,"n":5016,"o":270.49,"t":"2025-03-14T04:00:00Z","v":339464,"vw":272.419001},{"c":274.91,"h":276.19,"l":272.7001,"n":6178,"o":273.5,"t":"2025-03-17T04:00:00Z","v":569548,"vw":275.256353},{"c":271.01,"h":273.0799,"l":270.0028,"n":5365,"o":272.94,"t":"2025-03-18T04:00:00Z","v":321249,"vw":271.022593},{"c":274.06,"h":275.91,"l":271.4589,"n":5509,"o":272.21,"t":"2025-03-19T04:00:00Z","v":380811,"vw":273.342536},{"c":273.57,"h":276.0452,"l":271.72,"n":4546,"o":272.06,"t":"2025-03-20T04:00:00Z","v":229885,"vw":273.821341},{"c":274.14,"h":274.64,"l":271.14,"n":4465,"o":271.33,"t":"2025-03-21T04:00:00Z","v":236991,"vw":272.531352},{"c":279.28,"h":279.673,"l":277.35,"n":5234,"o":277.62,"t":"2025-03-24T04:00:00Z","v":277762,"vw":278.607873},{"c":280.34,"h":280.5748,"l":279.27,"n":4962,"o":279.82,"t":"2025-03-25T04:00:00Z","v":161948,"vw":279.842399},{"c":275.96,"h":280.14,"l":275.4792,"n":5195,"o":279.71,"t":"2025-03-26T04:00:00Z","v":226271,"vw":277.63958},{"c":275.41,"h":277.4,"l":274.44,"n":4489,"o":275.24,"t":"2025-03-27T04:00:00Z","v":250568,"vw":275.949073},{"c":269.23,"h":274.9,"l":268.9,"n":5319,"o":274.24,"t":"2025-03-28T04:00:00Z","v":258380,"vw":270.674319},{"c":270.83,"h":271.13,"l":264.36,"n":6330,"o":265.61,"t":"2025-03-31T04:00:00Z","v":769584,"vw":269.039677},{"c":271.42,"h":272.64,"l":268.38,"n":5143,"o":269.4,"t":"2025-04-01T04:00:00Z","v":284158,"vw":270.869465},{"c":272.95,"h":274.63,"l":268.42,"n":6003,"o":268.67,"t":"2025-04-02T04:00:00Z","v":415972,"vw":272.175437},{"c":259.55,"h":264.37,"l":259.41,"n":7858,"o":262.47,"t":"2025-04-03T04:00:00Z","v":616779,"vw":262.199059},{"c":244.18,"h":253.74,"l":244.13,"n":12660,"o":252.41,"t":"2025-04-04T04:00:00Z","v":998516,"vw":248.185487},{"c":244.07,"h":252.94,"l":232.57,"n":16229,"o":235.04,"t":"2025-04-07T04:00:00Z","v":1432364,"vw":242.131237},{"c":240.38,"h":254.94,"l":236.83,"n":10581,"o":253.33,"t":"2025-04-08T04:00:00Z","v":735783,"vw":247.213729},{"c":264.76,"h":266,"l":239.2,"n":13179,"o":239.58,"t":"2025-04-09T04:00:00Z","v":1201122,"vw":251.873471},{"c":254.95,"h":259.34,"l":247.46,"n":10487,"o":258.99,"t":"2025-04-10T04:00:00Z","v":772169,"vw":254.328918},{"c":260.18,"h":260.92,"l":253.18,"n":7951,"o":254.29,"t":"2025-04-11T04:00:00Z","v":551232,"vw":257.367235},{"c":261.95,"h":265.3,"l":259.87,"n":6272,"o":265.05,"t":"2025-04-14T04:00:00Z","v":414775,"vw":262.190067},{"c":261.04,"h":263.75,"l":260.7101,"n":5618,"o":262.31,"t":"2025-04-15T04:00:00Z","v":297829,"vw":262.283314},{"c":254.52,"h":258.93,"l":251.3804,"n":7600,"o":257.53,"t":"2025-04-16T04:00:00Z","v":408259,"vw":255.252701},{"c":254.04,"h":256.46,"l":253.085,"n":4950,"o":255.44,"t":"2025-04-17T04:00:00Z","v":420313,"vw":254.698245},{"c":248.53,"h":251.46,"l":245.47,"n":5673,"o":251.23,"t":"2025-04-21T04:00:00Z","v":472091,"vw":247.126527},{"c":254.63,"h":255.5891,"l":250.67,"n":6331,"o":250.92,"t":"2025-04-22T04:00:00Z","v":416770,"vw":253.657333},{"c":259.15,"h":263.78,"l":258.34,"n":6383,"o":261.25,"t":"2025-04-23T04:00:00Z","v":561707,"vw":260.969012},{"c":264.96,"h":265.13,"l":259.2,"n":3734,"o":259.91,"t":"2025-04-24T04:00:00Z","v":197491,"vw":263.367126},{"c":267.92,"h":267.92,"l":263.98,"n":4236,"o":265.4,"t":"2025-04-25T04:00:00Z","v":240773,"vw":266.586579},{"c":267.93,"h":269,"l":264.56,"n":4043,"o":268.37,"t":"2025-04-28T04:00:00Z","v":207604,"vw":266.667049},{"c":269.34,"h":269.6099,"l":266.4,"n":3944,"o":266.64,"t":"2025-04-29T04:00:00Z","v":211726,"vw":268.527397},{"c":268.79,"h":269.83,"l":262.58,"n":4365,"o":265.61,"t":"2025-04-30T04:00:00Z","v":276588,"vw":265.957894},{"c":271.57,"h":274.4571,"l":271.41,"n":4410,"o":272.91,"t":"2025-05-01T04:00:00Z","v":351344,"vw":272.837553},{"c":275.62,"h":276.3099,"l":273.15,"n":5038,"o":274.68,"t":"2025-05-02T04:00:00Z","v":306952,"vw":275.414598},{"c":273.55,"h":274.85,"l":272.645,"n":4292,"o":273.26,"t":"2025-05-05T04:00:00Z","v":239316,"vw":273.818972},{"c":270.55,"h":273.01,"l":270.0742,"n":4190,"o":270.74,"t":"2025-05-06T04:00:00Z","v":214586,"vw":271.526621},{"c":271.66,"h":273.33,"l":269.21,"n":5265,"o":271.77,"t":"2025-05-07T04:00:00Z","v":348246,"vw":271.219337},{"c":274.02,"h":276.35,"l":272.075,"n":4839,"o":274.19,"t":"2025-05-08T04:00:00Z","v":480996,"vw":275.167715},{"c":273.33,"h":275.33,"l":272.84,"n":3648,"o":274.81,"t":"2025-05-09T04:00:00Z","v":171754,"vw":273.909563},{"c":283.38,"h":283.38,"l":280.34,"n":4644,"o":282.35,"t":"2025-05-12T04:00:00Z","v":331627,"vw":281.695783},{"c":285.97,"h":286.65,"l":283.17,"n":4537,"o":283.85,"t":"2025-05-13T04:00:00Z","v":378834,"vw":285.851258},{"c":286.91,"h":287.4099,"l":285.855,"n":4883,"o":286.69,"t":"2025-05-14T04:00:00Z","v":526610,"vw":286.604312},{"c":287.79,"h":288.39,"l":285.25,"n":5041,"o":285.7,"t":"2025-05-15T04:00:00Z","v":196973,"vw":287.157625},{"c":289.4,"h":289.41,"l":286.83,"n":3465,"o":288.57,"t":"2025-05-16T04:00:00Z","v":163193,"vw":288.320079},{"c":289.91,"h":289.91,"l":286.05,"n":4647,"o":286.15,"t":"2025-05-19T04:00:00Z","v":282036,"vw":288.767172},{"c":288.36,"h":289.0078,"l":286.6801,"n":10129,"o":288.57,"t":"2025-05-20T04:00:00Z","v":4104153,"vw":288.227341},{"c":284.22,"h":289.135,"l":283.6076,"n":10524,"o":286.44,"t":"2025-05-21T04:00:00Z","v":774754,"vw":286.667925},{"c":284.71,"h":286.4,"l":283.89,"n":6469,"o":284.22,"t":"2025-05-22T04:00:00Z","v":356101,"vw":285.253211},{"c":282.59,"h":283.685,"l":280.67,"n":7701,"o":280.76,"t":"2025-05-23T04:00:00Z","v":580716,"vw":282.485994},{"c":288.57,"h":288.57,"l":285.285,"n":5991,"o":285.49,"t":"2025-05-27T04:00:00Z","v":328940,"vw":287.349979},{"c":287.38,"h":289.645,"l":286.85,"n":6205,"o":288.74,"t":"2025-05-28T04:00:00Z","v":351370,"vw":288.118989},{"c":288.95,"h":290.66,"l":286.91,"n":6132,"o":290.36,"t":"2025-05-29T04:00:00Z","v":369537,"vw":288.711413},{"c":288.37,"h":289.15,"l":285.16,"n":5712,"o":288.21,"t":"2025-05-30T04:00:00Z","v":396252,"vw":287.619089},{"c":289.97,"h":290.13,"l":286.92,"n":5326,"o":287.53,"t":"2025-06-02T04:00:00Z","v":300356,"vw":288.713603},{"c":291.92,"h":292.33,"l":289.85,"n":5324,"o":290.12,"t":"2025-06-03T04:00:00Z","v":345674,"vw":291.469875},{"c":292.41,"h":293,"l":291.6696,"n":10453,"o":292.36,"t":"2025-06-04T04:00:00Z","v":372994,"vw":292.394832},{"c":289.8,"h":293.635,"l":289.1,"n":8391,"o":293,"t":"2025-06-05T04:00:00Z","v":585448,"vw":291.321155},{"c":293.35,"h":294.13,"l":292.24,"n":5294,"o":292.86,"t":"2025-06-06T04:00:00Z","v":270085,"vw":293.401283},{"c":294.32,"h":294.6184,"l":293.16,"n":4195,"o":293.35,"t":"2025-06-09T04:00:00Z","v":184425,"vw":294.146028},{"c":295.77,"h":296.22,"l":293.79,"n":4346,"o":294.19,"t":"2025-06-10T04:00:00Z","v":211974,"vw":295.132408},{"c":294.98,"h":297.14,"l":294.125,"n":5252,"o":296.56,"t":"2025-06-11T04:00:00Z","v":225018,"vw":295.560594},{"c":296.55,"h":296.55,"l":294.28,"n":7699,"o":294.64,"t":"2025-06-12T04:00:00Z","v":308590,"vw":295.819043},{"c":292.73,"h":295.3,"l":292.37,"n":6785,"o":293.75,"t":"2025-06-13T04:00:00Z","v":484515,"vw":293.551663},{"c":295.46,"h":296.02,"l":293.85,"n":6124,"o":293.85,"t":"2025-06-16T04:00:00Z","v":301252,"vw":295.280261},{"c":292.41,"h":294.78,"l":292.37,"n":5262,"o":294.02,"t":"2025-06-17T04:00:00Z","v":244445,"vw":293.608477},{"c":292.82,"h":294.71,"l":292.15,"n":5199,"o":293.23,"t":"2025-06-18T04:00:00Z","v":334161,"vw":293.206923},{"c":291.68,"h":294.37,"l":290.85,"n":5200,"o":293.62,"t":"2025-06-20T04:00:00Z","v":261176,"vw":292.084466},{"c":294.17,"h":294.53,"l":290.39,"n":7318,"o":291.65,"t":"2025-06-23T04:00:00Z","v":414824,"vw":292.780405},{"c":297.5,"h":298.15,"l":296.26,"n":4359,"o":296.63,"t":"2025-06-24T04:00:00Z","v":231178,"vw":297.294882},{"c":298.69,"h":299.3099,"l":297.93,"n":4047,"o":298.66,"t":"2025-06-25T04:00:00Z","v":189767,"vw":298.558638},{"c":301.31,"h":301.44,"l":299.375,"n":4259,"o":299.52,"t":"2025-06-26T04:00:00Z","v":194935,"vw":300.675782},{"c":303.11,"h":303.3199,"l":300.64,"n":4303,"o":301.97,"t":"2025-06-27T04:00:00Z","v":192140,"vw":302.471457},{"c":304.35,"h":304.91,"l":302.8101,"n":5327,"o":304.34,"t":"2025-06-30T04:00:00Z","v":355068,"vw":303.823469},{"c":303.42,"h":304,"l":302.33,"n":5209,"o":303.34,"t":"2025-07-01T04:00:00Z","v":232696,"vw":303.337543},{"c":305.37,"h":305.37,"l":303.18,"n":5806,"o":303.24,"t":"2025-07-02T04:00:00Z","v":290966,"vw":304.604354},{"c":307.86,"h":308.2,"l":306.42,"n":3087,"o":306.42,"t":"2025-07-03T04:00:00Z","v":157107,"vw":307.640047},{"c":305.26,"h":306.9971,"l":304.12,"n":5521,"o":306.57,"t":"2025-07-07T04:00:00Z","v":247232,"vw":305.52624},{"c":305.06,"h":305.8,"l":304.54,"n":4704,"o":305.8,"t":"2025-07-08T04:00:00Z","v":168185,"vw":305.149447},{"c":306.97,"h":307.545,"l":305.59,"n":3965,"o":306.06,"t":"2025-07-09T04:00:00Z","v":186401,"vw":306.541512},{"c":307.83,"h":308.2,"l":306.3758,"n":3747,"o":307.28,"t":"2025-07-10T04:00:00Z","v":116316,"vw":307.450341},{"c":307.11,"h":307.67,"l":305.89,"n":4152,"o":306.62,"t":"2025-07-11T04:00:00Z","v":187087,"vw":307.160529},{"c":307.17,"h":307.859,"l":306.11,"n":3637,"o":307.01,"t":"2025-07-14T04:00:00Z","v":117915,"vw":307.219466},{"c":307.42,"h":309.5748,"l":307.38,"n":3725,"o":309.52,"t":"2025-07-15T04:00:00Z","v":131243,"vw":308.463511},{"c":308.32,"h":308.63,"l":305.9199,"n":5729,"o":308.11,"t":"2025-07-16T04:00:00Z","v":416271,"vw":308.043605},{"c":309.98,"h":310.2946,"l":308.28,"n":5482,"o":308.53,"t":"2025-07-17T04:00:00Z","v":300792,"vw":309.736465},{"c":309.56,"h":311.13,"l":309.09,"n":3756,"o":310.88,"t":"2025-07-18T04:00:00Z","v":205201,"vw":309.68258},{"c":310.75,"h":311.9875,"l":310.21,"n":4311,"o":310.21,"t":"2025-07-21T04:00:00Z","v":171003,"vw":311.363443},{"c":309.94,"h":310.95,"l":308.72,"n":4347,"o":310.95,"t":"2025-07-22T04:00:00Z","v":168767,"vw":309.875488},{"c":312.71,"h":312.71,"l":310.17,"n":4264,"o":311.2,"t":"2025-07-23T04:00:00Z","v":341782,"vw":311.753344},{"c":313.02,"h":313.91,"l":312.58,"n":4027,"o":313.25,"t":"2025-07-24T04:00:00Z","v":153920,"vw":313.334615},{"c":314.01,"h":314.5372,"l":313.13,"n":3661,"o":313.27,"t":"2025-07-25T04:00:00Z","v":138164,"vw":313.990166},{"c":315,"h":315,"l":313.89,"n":4501,"o":314.47,"t":"2025-07-28T04:00:00Z","v":143372,"vw":314.551323},{"c":313.83,"h":315.64,"l":313.29,"n":4054,"o":315.3,"t":"2025-07-29T04:00:00Z","v":149252,"vw":314.176473},{"c":313.32,"h":314.8,"l":312,"n":4863,"o":314.14,"t":"2025-07-30T04:00:00Z","v":220664,"vw":313.361043},{"c":313.55,"h":318.005,"l":312.54,"n":5173,"o":317.93,"t":"2025-07-31T04:00:00Z","v":257057,"vw":315.033622},{"c":307.18,"h":310.2,"l":306.18,"n":7087,"o":309.94,"t":"2025-08-01T04:00:00Z","v":361581,"vw":307.891815},{"c":311.57,"h":311.98,"l":309.16,"n":9605,"o":309.16,"t":"2025-08-04T04:00:00Z","v":318286,"vw":311.071897},{"c":311.12,"h":313.04,"l":310.4227,"n":6639,"o":312.33,"t":"2025-08-05T04:00:00Z","v":352113,"vw":311.173372},{"c":314.19,"h":314.26,"l":311,"n":5278,"o":311.14,"t":"2025-08-06T04:00:00Z","v":201000,"vw":313.072437},{"c":314,"h":316.12,"l":312.03,"n":5203,"o":315.56,"t":"2025-08-07T04:00:00Z","v":298155,"vw":314.199634},{"c":317.37,"h":317.37,"l":314.53,"n":4035,"o":314.53,"t":"2025-08-08T04:00:00Z","v":181955,"vw":316.387582},{"c":316.54,"h":318.02,"l":315.77,"n":4394,"o":316.94,"t":"2025-08-11T04:00:00Z","v":183297,"vw":316.904292},{"c":319.57,"h":319.77,"l":316.63,"n":4771,"o":317.72,"t":"2025-08-12T04:00:00Z","v":198307,"vw":318.962544},{"c":320.52,"h":321.4599,"l":319.34,"n":7843,"o":320.8,"t":"2025-08-13T04:00:00Z","v":201011,"vw":320.251603},{"c":320.74,"h":321.17,"l":319.31,"n":6501,"o":319.35,"t":"2025-08-14T04:00:00Z","v":344133,"vw":320.37462},{"c":320.69,"h":321.89,"l":319.985,"n":4893,"o":321.89,"t":"2025-08-15T04:00:00Z","v":235803,"vw":320.6561},{"c":320.27,"h":320.6573,"l":319.68,"n":4620,"o":320.17,"t":"2025-08-18T04:00:00Z","v":181109,"vw":320.160066},{"c":317.53,"h":320.24,"l":316.753,"n":4477,"o":320.24,"t":"2025-08-19T04:00:00Z","v":155975,"vw":318.229236},{"c":316.03,"h":317.14,"l":313.195,"n":7325,"o":317.14,"t":"2025-08-20T04:00:00Z","v":240107,"vw":315.066764},{"c":314.77,"h":316.15,"l":314.02,"n":4130,"o":315.23,"t":"2025-08-21T04:00:00Z","v":161654,"vw":315.015961},{"c":319.35,"h":320.12,"l":315.53,"n":5286,"o":315.56,"t":"2025-08-22T04:00:00Z","v":281354,"vw":319.021207},{"c":318.96,"h":320.22,"l":318.78,"n":4054,"o":319.24,"t":"2025-08-25T04:00:00Z","v":362976,"vw":319.553703},{"c":320.19,"h":320.395,"l":318.025,"n":4400,"o":318.77,"t":"2025-08-26T04:00:00Z","v":152201,"vw":319.266523},{"c":321.26,"h":321.3,"l":319.68,"n":5509,"o":320.07,"t":"2025-08-27T04:00:00Z","v":238417,"vw":320.709357},{"c":322.43,"h":322.62,"l":320.04,"n":3666,"o":321.23,"t":"2025-08-28T04:00:00Z","v":142602,"vw":321.651634},{"c":319.69,"h":321.42,"l":319.0301,"n":4323,"o":321.42,"t":"2025-08-29T04:00:00Z","v":171879,"vw":319.90523},{"c":317.78,"h":317.78,"l":314.59,"n":6221,"o":315.88,"t":"2025-09-02T04:00:00Z","v":338850,"vw":316.31694},{"c":320.32,"h":320.4668,"l":318.37,"n":4562,"o":319.68,"t":"2025-09-03T04:00:00Z","v":172704,"vw":319.412844},{"c":322.69,"h":322.89,"l":320.085,"n":8981,"o":320.29,"t":"2025-09-04T04:00:00Z","v":247170,"vw":321.624641},{"c":321.66,"h":324.4675,"l":319.92,"n":5254,"o":324.39,"t":"2025-09-05T04:00:00Z","v":265018,"vw":321.731586},{"c":322.31,"h":323.4499,"l":321.97,"n":10994,"o":322.58,"t":"2025-09-08T04:00:00Z","v":271363,"vw":322.615049},{"c":323.76,"h":324.05,"l":322.1301,"n":5281,"o":322.87,"t":"2025-09-09T04:00:00Z","v":291902,"vw":323.319589},{"c":325.5,"h":326.4659,"l":324.5279,"n":5073,"o":326.42,"t":"2025-09-10T04:00:00Z","v":249561,"vw":325.782752},{"c":327.13,"h":327.44,"l":325.5,"n":5789,"o":326.58,"t":"2025-09-11T04:00:00Z","v":336420,"vw":326.368288},{"c":327.92,"h":328.56,"l":326.925,"n":3695,"o":327.44,"t":"2025-09-12T04:00:00Z","v":162377,"vw":327.912339},{"c":330.47,"h":330.47,"l":329.17,"n":5497,"o":329.28,"t":"2025-09-15T04:00:00Z","v":260667,"vw":329.654179},{"c":329.58,"h":330.26,"l":329.29,"n":16489,"o":330.11,"t":"2025-09-16T04:00:00Z","v":10725312,"vw":329.710803},{"c":328.88,"h":329.7376,"l":326.31,"n":13488,"o":329.3,"t":"2025-09-17T04:00:00Z","v":1833180,"vw":328.445891},{"c":330.16,"h":331.3799,"l":329.15,"n":10283,"o":330.45,"t":"2025-09-18T04:00:00Z","v":925928,"vw":330.398457},{"c":332.28,"h":332.72,"l":330.58,"n":6911,"o":331.4,"t":"2025-09-19T04:00:00Z","v":396149,"vw":331.649141},{"c":334.18,"h":334.44,"l":331.75,"n":7699,"o":331.77,"t":"2025-09-22T04:00:00Z","v":552383,"vw":334.006209},{"c":331.63,"h":334.2,"l":330.97,"n":9889,"o":334.2,"t":"2025-09-23T04:00:00Z","v":419855,"vw":332.123225},{"c":330.79,"h":332.7,"l":329.6462,"n":9475,"o":332.7,"t":"2025-09-24T04:00:00Z","v":530113,"vw":330.851418},{"c":329.53,"h":330.38,"l":327.6988,"n":8277,"o":329.28,"t":"2025-09-25T04:00:00Z","v":391838,"vw":329.446284},{"c":330.97,"h":331.39,"l":328.82,"n":7177,"o":330.36,"t":"2025-09-26T04:00:00Z","v":393030,"vw":330.467393},{"c":331.44,"h":332.78,"l":330.57,"n":8608,"o":331.85,"t":"2025-09-29T04:00:00Z","v":586990,"vw":331.751459},{"c":332.84,"h":333.04,"l":330.35,"n":16588,"o":331.33,"t":"2025-09-30T04:00:00Z","v":1216709,"vw":331.66795},{"c":334.26,"h":334.75,"l":331.18,"n":9223,"o":331.31,"t":"2025-10-01T04:00:00Z","v":518682,"vw":333.675602},{"c":334.28,"h":335.4,"l":333.32,"n":7741,"o":335.39,"t":"2025-10-02T04:00:00Z","v":552482,"vw":334.326682},{"c":333.98,"h":335.67,"l":333.17,"n":9541,"o":334.7,"t":"2025-10-03T04:00:00Z","v":535763,"vw":334.32981},{"c":335.5,"h":335.87,"l":334.04,"n":9908,"o":335.02,"t":"2025-10-06T04:00:00Z","v":462793,"vw":335.19725},{"c":334.53,"h":336.32,"l":333.81,"n":6792,"o":335.97,"t":"2025-10-07T04:00:00Z","v":316473,"vw":334.721096},{"c":336.63,"h":336.7,"l":334.91,"n":11096,"o":335.11,"t":"2025-10-08T04:00:00Z","v":634515,"vw":336.309228},{"c":336.23,"h":337.02,"l":334.96,"n":10381,"o":337.02,"t":"2025-10-09T04:00:00Z","v":594013,"vw":335.877209},{"c":326.65,"h":337.67,"l":326.63,"n":13503,"o":336.63,"t":"2025-10-10T04:00:00Z","v":867431,"vw":330.665572},{"c":332.35,"h":332.92,"l":330.32,"n":5277,"o":331.15,"t":"2025-10-13T04:00:00Z","v":236056,"vw":331.927691},{"c":331.02,"h":332.829,"l":326.6,"n":7036,"o":329.48,"t":"2025-10-14T04:00:00Z","v":360802,"vw":330.683917},{"c":332.92,"h":335.11,"l":329.67,"n":6418,"o":333.62,"t":"2025-10-15T04:00:00Z","v":412666,"vw":333.132266},{"c":330.8,"h":335.03,"l":328.955,"n":11004,"o":333.7,"t":"2025-10-16T04:00:00Z","v":692271,"vw":331.546294},{"c":333.12,"h":333.68,"l":329.44,"n":6953,"o":330.2,"t":"2025-10-17T04:00:00Z","v":401367,"vw":331.580329},{"c":336.58,"h":337.04,"l":334.32,"n":4997,"o":334.32,"t":"2025-10-20T04:00:00Z","v":215411,"vw":336.449275},{"c":336.14,"h":337.18,"l":335.925,"n":4717,"o":336.99,"t":"2025-10-21T04:00:00Z","v":224865,"vw":336.661617},{"c":334.62,"h":336.63,"l":332.04,"n":7763,"o":336.61,"t":"2025-10-22T04:00:00Z","v":548401,"vw":334.331255},{"c":336.29,"h":336.8199,"l":334.33,"n":4695,"o":334.73,"t":"2025-10-23T04:00:00Z","v":236452,"vw":335.947807},{"c":339.45,"h":340.189,"l":338.56,"n":5677,"o":338.57,"t":"2025-10-24T04:00:00Z","v":248877,"vw":339.599456},{"c":344.65,"h":344.67,"l":342.42,"n":5464,"o":342.74,"t":"2025-10-27T04:00:00Z","v":198294,"vw":343.561146},{"c":346.8,"h":347.905,"l":345.175,"n":6787,"o":346.27,"t":"2025-10-28T04:00:00Z","v":547960,"vw":346.170677},{"c":348.36,"h":349.08,"l":345.53,"n":11786,"o":348.57,"t":"2025-10-29T04:00:00Z","v":975131,"vw":347.441632},{"c":344.21,"h":346.66,"l":343.72,"n":14760,"o":346.32,"t":"2025-10-30T04:00:00Z","v":1118727,"vw":345.464693},{"c":345.32,"h":347.44,"l":343.85,"n":5071,"o":347.42,"t":"2025-10-31T04:00:00Z","v":250059,"vw":345.593975},{"c":346.17,"h":347.6,"l":345.09,"n":13795,"o":347.44,"t":"2025-11-03T05:00:00Z","v":896690,"vw":346.420251},{"c":341.6,"h":344.235,"l":341.18,"n":22325,"o":342.14,"t":"2025-11-04T05:00:00Z","v":1355460,"vw":342.040949},{"c":342.43,"h":344.275,"l":340.58,"n":8198,"o":341.43,"t":"2025-11-05T05:00:00Z","v":418319,"vw":343.26734},{"c":338.5,"h":342.11,"l":337.33,"n":8543,"o":341.81,"t":"2025-11-06T05:00:00Z","v":370590,"vw":339.067974},{"c":337.4,"h":337.59,"l":332.632,"n":13940,"o":336.81,"t":"2025-11-07T05:00:00Z","v":872263,"vw":335.440762},{"c":343.79,"h":344.15,"l":340.5207,"n":8700,"o":341.22,"t":"2025-11-10T05:00:00Z","v":466877,"vw":342.875968},{"c":344.82,"h":345.05,"l":342.17,"n":8387,"o":342.73,"t":"2025-11-11T05:00:00Z","v":482823,"vw":343.336448},{"c":344.92,"h":345.93,"l":343.08,"n":7878,"o":345.93,"t":"2025-11-12T05:00:00Z","v":398394,"vw":344.395429},{"c":338.65,"h":343.23,"l":337.96,"n":9235,"o":343.16,"t":"2025-11-13T05:00:00Z","v":469618,"vw":339.71329},{"c":338.72,"h":340.5438,"l":333.68,"n":14919,"o":335.04,"t":"2025-11-14T05:00:00Z","v":947032,"vw":338.557175},{"c":335.93,"h":339.8426,"l":334.19,"n":10309,"o":337.45,"t":"2025-11-17T05:00:00Z","v":535748,"vw":336.562818},{"c":332.66,"h":335.195,"l":330.23,"n":18173,"o":334.09,"t":"2025-11-18T05:00:00Z","v":1002819,"vw":333.487387},{"c":334.15,"h":336.9369,"l":332.1,"n":9529,"o":332.8,"t":"2025-11-19T05:00:00Z","v":423271,"vw":334.211734},{"c":329.28,"h":341.505,"l":328.851,"n":10290,"o":340.3,"t":"2025-11-20T05:00:00Z","v":507415,"vw":333.067197},{"c":331.7,"h":334.82,"l":327.685,"n":8673,"o":330.52,"t":"2025-11-21T05:00:00Z","v":455171,"vw":331.622211},{"c":337.69,"h":338.18,"l":333.63,"n":8979,"o":333.91,"t":"2025-11-24T05:00:00Z","v":440354,"vw":336.896087},{"c":340.13,"h":340.69,"l":334.64,"n":8401,"o":337.28,"t":"2025-11-25T05:00:00Z","v":393880,"vw":338.043922},{"c":342.38,"h":343.32,"l":340.755,"n":6784,"o":341.76,"t":"2025-11-26T05:00:00Z","v":321447,"vw":342.441226},{"c":344.13,"h":344.13,"l":342.62,"n":3567,"o":342.81,"t":"2025-11-28T05:00:00Z","v":160032,"vw":343.224278},{"c":342.59,"h":343.6955,"l":341.59,"n":7777,"o":341.87,"t":"2025-12-01T05:00:00Z","v":418143,"vw":342.738326},{"c":343.56,"h":345.13,"l":342.37,"n":9387,"o":343.52,"t":"2025-12-02T05:00:00Z","v":438580,"vw":343.785579},{"c":344.35,"h":344.97,"l":342.16,"n":6872,"o":342.62,"t":"2025-12-03T05:00:00Z","v":312372,"vw":343.978556},{"c":344.53,"h":345.71,"l":342.79,"n":6420,"o":345.71,"t":"2025-12-04T05:00:00Z","v":279067,"vw":344.041446},{"c":345.17,"h":346.55,"l":344.5,"n":7009,"o":345.19,"t":"2025-12-05T05:00:00Z","v":366025,"vw":345.251935},{"c":344.31,"h":345.855,"l":343.09,"n":8402,"o":345.61,"t":"2025-12-08T05:00:00Z","v":406473,"vw":344.270726},{"c":343.92,"h":345,"l":343.68,"n":7577,"o":344.06,"t":"2025-12-09T05:00:00Z","v":329227,"vw":344.233216},{"c":345.37,"h":346.045,"l":342.62,"n":13340,"o":343.37,"t":"2025-12-10T05:00:00Z","v":656692,"vw":344.72145},{"c":345.44,"h":345.545,"l":341.77,"n":11502,"o":343.84,"t":"2025-12-11T05:00:00Z","v":595850,"vw":344.291237},{"c":341.85,"h":345.1011,"l":340.33,"n":10723,"o":344.47,"t":"2025-12-12T05:00:00Z","v":518366,"vw":342.219958},{"c":341.04,"h":343.58,"l":340.15,"n":7866,"o":343.58,"t":"2025-12-15T05:00:00Z","v":337114,"vw":341.250129},{"c":339.71,"h":340.5582,"l":337.48,"n":9132,"o":339.24,"t":"2025-12-16T05:00:00Z","v":398700,"vw":339.11907},{"c":335.57,"h":340.27,"l":335.365,"n":8334,"o":340.27,"t":"2025-12-17T05:00:00Z","v":355330,"vw":337.064331},{"c":338.26,"h":340.33,"l":337.3,"n":8287,"o":338.36,"t":"2025-12-18T05:00:00Z","v":378580,"vw":338.651485},{"c":341.5,"h":341.67,"l":339.4101,"n":8912,"o":339.79,"t":"2025-12-19T05:00:00Z","v":354076,"vw":341.147535},{"c":343.41,"h":343.6621,"l":342.38,"n":11391,"o":343.29,"t":"2025-12-22T05:00:00Z","v":438003,"vw":343.311786},{"c":345.51,"h":345.82,"l":343,"n":9223,"o":343,"t":"2025-12-23T05:00:00Z","v":548344,"vw":345.029077},{"c":346.87,"h":347.05,"l":345.52,"n":4558,"o":345.61,"t":"2025-12-24T05:00:00Z","v":204846,"vw":346.616586},{"c":346.76,"h":347.7725,"l":346.47,"n":7083,"o":346.96,"t":"2025-12-26T05:00:00Z","v":372074,"vw":346.877563},{"c":345.39,"h":345.85,"l":344.48,"n":8724,"o":345.19,"t":"2025-12-29T05:00:00Z","v":445490,"vw":345.178455},{"c":345.09,"h":345.83,"l":344.735,"n":8599,"o":345.05,"t":"2025-12-30T05:00:00Z","v":454728,"vw":345.219125},{"c":342.97,"h":345.485,"l":342.76,"n":7931,"o":345.33,"t":"2025-12-31T05:00:00Z","v":347368,"vw":343.881911},{"c":342.33,"h":345.85,"l":340.825,"n":11378,"o":344.63,"t":"2026-01-02T05:00:00Z","v":604845,"vw":342.421371},{"c":344.1,"h":345,"l":343.59,"n":9662,"o":344.41,"t":"2026-01-05T05:00:00Z","v":483430,"vw":344.245815},{"c":345.05,"h":345.31,"l":343.66,"n":9006,"o":344.26,"t":"2026-01-06T05:00:00Z","v":436227,"vw":344.613505},{"c":344.84,"h":347.0151,"l":344.62,"n":8883,"o":345.24,"t":"2026-01-07T05:00:00Z","v":529248,"vw":345.701158},{"c":344.49,"h":344.9026,"l":343.38,"n":8064,"o":344.71,"t":"2026-01-08T05:00:00Z","v":502833,"vw":344.330106},{"c":346.07,"h":346.86,"l":343.62,"n":10320,"o":344.55,"t":"2026-01-09T05:00:00Z","v":602288,"vw":345.842968},{"c":346.56,"h":347.4,"l":344.32,"n":13239,"o":344.37,"t":"2026-01-12T05:00:00Z","v":476994,"vw":346.529959},{"c":345.67,"h":347.12,"l":344.43,"n":11527,"o":346.82,"t":"2026-01-13T05:00:00Z","v":1020482,"vw":345.742078},{"c":343.41,"h":344.27,"l":341.02,"n":19831,"o":344.08,"t":"2026-01-14T05:00:00Z","v":811373,"vw":342.383183},{"c":343.59,"h":345.3699,"l":343.01,"n":14182,"o":345.2,"t":"2026-01-15T05:00:00Z","v":770335,"vw":344.221273},{"c":343.1,"h":344.765,"l":342.47,"n":14853,"o":344.49,"t":"2026-01-16T05:00:00Z","v":746823,"vw":343.635003},{"c":335.1,"h":339,"l":334.7,"n":12416,"o":337.695,"t":"2026-01-20T05:00:00Z","v":547182,"vw":336.631582},{"c":338.56,"h":340.53,"l":334.94,"n":18865,"o":335.84,"t":"2026-01-21T05:00:00Z","v":818030,"vw":337.577932},{"c":340.96,"h":342.01,"l":339.82,"n":13043,"o":340.64,"t":"2026-01-22T05:00:00Z","v":516662,"vw":341.081942},{"c":341.39,"h":342.72,"l":340.24,"n":8052,"o":340.77,"t":"2026-01-23T05:00:00Z","v":423264,"vw":341.766545},{"c":343.66,"h":344.5,"l":342.18,"n":7435,"o":342.37,"t":"2026-01-26T05:00:00Z","v":282768,"vw":343.807087},{"c":344.95,"h":345.6692,"l":343.9901,"n":6375,"o":344.33,"t":"2026-01-27T05:00:00Z","v":270216,"vw":345.137028},{"c":344.69,"h":346.17,"l":343.94,"n":7572,"o":346.1,"t":"2026-01-28T05:00:00Z","v":382671,"vw":344.890886},{"c":343.56,"h":344.94,"l":338.49,"n":10672,"o":344.58,"t":"2026-01-29T05:00:00Z","v":419164,"vw":341.729217},{"c":343.56,"h":344.4,"l":341.17,"n":11445,"o":342.59,"t":"2026-01-30T05:00:00Z","v":492940,"vw":343.08602},{"c":345.35,"h":346.19,"l":342.14,"n":10562,"o":342.16,"t":"2026-02-02T05:00:00Z","v":541410,"vw":345.225746},{"c":341.91,"h":346.13,"l":339.46,"n":13103,"o":345.7,"t":"2026-02-03T05:00:00Z","v":544331,"vw":341.861951},{"c":340.28,"h":343.14,"l":338.01,"n":31711,"o":342.57,"t":"2026-02-04T05:00:00Z","v":1363098,"vw":340.595541},{"c":335.46,"h":338.56,"l":334.25,"n":24177,"o":337.07,"t":"2026-02-05T05:00:00Z","v":1948683,"vw":336.431649},{"c":341.61,"h":342.26,"l":336.32,"n":15251,"o":336.41,"t":"2026-02-06T05:00:00Z","v":606801,"vw":339.882622},{"c":343.32,"h":344.24,"l":340.13,"n":9789,"o":340.75,"t":"2026-02-09T05:00:00Z","v":517188,"vw":343.316728},{"c":341.9,"h":344.55,"l":341.6,"n":13495,"o":343.99,"t":"2026-02-10T05:00:00Z","v":480766,"vw":343.03988},{"c":340.83,"h":344.095,"l":340.06,"n":16243,"o":343.8,"t":"2026-02-11T05:00:00Z","v":779973,"vw":341.483593},{"c":335.05,"h":341.71,"l":334.58,"n":17380,"o":341.56,"t":"2026-02-12T05:00:00Z","v":658869,"vw":337.465974},{"c":333.55,"h":336.11,"l":332.63,"n":19409,"o":335.01,"t":"2026-02-13T05:00:00Z","v":941626,"vw":334.573838},{"c":334.39,"h":335.63,"l":330.76,"n":19638,"o":332.69,"t":"2026-02-17T05:00:00Z","v":970497,"vw":333.9381},{"c":336.07,"h":337.49,"l":334.57,"n":16164,"o":335.17,"t":"2026-02-18T05:00:00Z","v":633284,"vw":336.269953},{"c":335.1,"h":336.31,"l":334.06,"n":15939,"o":335.05,"t":"2026-02-19T05:00:00Z","v":695788,"vw":335.043361},{"c":337.83,"h":338.09,"l":333.56,"n":21429,"o":334.04,"t":"2026-02-20T05:00:00Z","v":685369,"vw":336.649689},{"c":334.41,"h":338.245,"l":333.5,"n":13747,"o":337.3,"t":"2026-02-23T05:00:00Z","v":699583,"vw":334.594955},{"c":336.88,"h":337.2,"l":332.915,"n":13493,"o":334.12,"t":"2026-02-24T05:00:00Z","v":469555,"vw":336.171786},{"c":340.04,"h":340.31,"l":337.98,"n":13951,"o":337.98,"t":"2026-02-25T05:00:00Z","v":504133,"vw":339.546274},{"c":336.91,"h":339.89,"l":334.77,"n":16521,"o":339.89,"t":"2026-02-26T05:00:00Z","v":507295,"vw":336.485915},{"c":334.88,"h":335.08,"l":332.74,"n":17617,"o":333.56,"t":"2026-02-27T05:00:00Z","v":749240,"vw":334.155304},{"c":334.94,"h":336.16,"l":330.64,"n":18457,"o":330.78,"t":"2026-03-02T05:00:00Z","v":840322,"vw":334.651794},{"c":333.33,"h":334.24,"l":328.19,"n":30230,"o":330.04,"t":"2026-03-03T05:00:00Z","v":1077938,"vw":331.581975},{"c":335.85,"h":336.78,"l":333.05,"n":16092,"o":333.63,"t":"2026-03-04T05:00:00Z","v":552420,"vw":335.688991},{"c":334.51,"h":336.01,"l":331.605,"n":24243,"o":334.51,"t":"2026-03-05T05:00:00Z","v":907235,"vw":333.399783},{"c":330.86,"h":332.63,"l":329.48,"n":21487,"o":330.9,"t":"2026-03-06T05:00:00Z","v":844730,"vw":331.305924},{"c":333.76,"h":334.57,"l":326.43,"n":18456,"o":328.09,"t":"2026-03-09T04:00:00Z","v":1062864,"vw":331.019168},{"c":333.6,"h":336.09,"l":332.11,"n":26844,"o":333.53,"t":"2026-03-10T04:00:00Z","v":1105575,"vw":334.054858},{"c":333.47,"h":335.53,"l":331.75,"n":16781,"o":334.1,"t":"2026-03-11T04:00:00Z","v":778230,"vw":333.117732},{"c":328.54,"h":331.085,"l":328.37,"n":127968,"o":331.02,"t":"2026-03-12T04:00:00Z","v":30134979,"vw":329.302817},{"c":325.64,"h":331.175,"l":325.25,"n":179121,"o":329.74,"t":"2026-03-13T04:00:00Z","v":3800737,"vw":327.096478},{"c":328.86,"h":330.6,"l":327.69,"n":50886,"o":328.3,"t":"2026-03-16T04:00:00Z","v":3754134,"vw":329.078061},{"c":328.25,"h":330.35,"l":327.88,"n":33285,"o":329.37,"t":"2026-03-17T04:00:00Z","v":1510379,"vw":328.590084},{"c":323.37,"h":327.6,"l":323.165,"n":38295,"o":327.15,"t":"2026-03-18T04:00:00Z","v":2181253,"vw":325.060504},{"c":322.16,"h":323.53,"l":320.255,"n":54281,"o":321.43,"t":"2026-03-19T04:00:00Z","v":2465474,"vw":321.678524},{"c":317.57,"h":321.45,"l":316.055,"n":45154,"o":321.45,"t":"2026-03-20T04:00:00Z","v":2432714,"vw":318.715888},{"c":321.16,"h":324.38,"l":320.32,"n":45762,"o":322.27,"t":"2026-03-23T04:00:00Z","v":4260030,"vw":322.318231},{"c":319.33,"h":321.3,"l":318.5,"n":42905,"o":319.24,"t":"2026-03-24T04:00:00Z","v":3535439,"vw":319.962046},{"c":321.25,"h":323.24,"l":320.29,"n":42708,"o":322.01,"t":"2026-03-25T04:00:00Z","v":1714040,"vw":321.560074},{"c":314.96,"h":320,"l":314.84,"n":36997,"o":319.07,"t":"2026-03-26T04:00:00Z","v":1405948,"vw":317.541125},{"c":309.14,"h":313.76,"l":308.61,"n":29953,"o":313.76,"t":"2026-03-27T04:00:00Z","v":1270350,"vw":310.623913},{"c":308.21,"h":312,"l":306.84,"n":17220,"o":311.77,"t":"2026-03-30T04:00:00Z","v":796946,"vw":309.026952},{"c":318.07,"h":318.63,"l":311.57,"n":58736,"o":311.57,"t":"2026-03-31T04:00:00Z","v":2145196,"vw":315.559781},{"c":320.37,"h":322.075,"l":319.31,"n":30159,"o":319.9,"t":"2026-04-01T04:00:00Z","v":1516893,"vw":320.562587},{"c":320.41,"h":321.17,"l":315.135,"n":23167,"o":316.29,"t":"2026-04-02T04:00:00Z","v":1182375,"vw":318.802164},{"c":321.9,"h":322.48,"l":320.19,"n":14211,"o":320.48,"t":"2026-04-06T04:00:00Z","v":755856,"vw":321.324014},{"c":322.2,"h":322.37,"l":317.515,"n":19774,"o":321.26,"t":"2026-04-07T04:00:00Z","v":888327,"vw":320.239915},{"c":330.15,"h":331.65,"l":328.03,"n":17574,"o":331.1,"t":"2026-04-08T04:00:00Z","v":806094,"vw":329.539421},{"c":332.82,"h":333.17,"l":329.15,"n":13345,"o":329.94,"t":"2026-04-09T04:00:00Z","v":616133,"vw":331.716228},{"c":333.22,"h":334.555,"l":332.63,"n":8105,"o":333.47,"t":"2026-04-10T04:00:00Z","v":312956,"vw":333.43676},{"c":335.96,"h":336.228,"l":331.56,"n":8075,"o":332.25,"t":"2026-04-13T04:00:00Z","v":405928,"vw":334.15325},{"c":341.17,"h":341.17,"l":337.14,"n":11555,"o":337.14,"t":"2026-04-14T04:00:00Z","v":470432,"vw":339.962825},{"c":345.12,"h":345.3,"l":341.435,"n":10001,"o":342.06,"t":"2026-04-15T04:00:00Z","v":318727,"vw":343.753467},{"c":345.58,"h":346.25,"l":343.76,"n":10617,"o":345.55,"t":"2026-04-16T04:00:00Z","v":418975,"vw":345.270794},{"c":349.72,"h":350.73,"l":347.75,"n":13327,"o":347.97,"t":"2026-04-17T04:00:00Z","v":512464,"vw":349.546737},{"c":348.37,"h":349.35,"l":346.8047,"n":9289,"o":349.14,"t":"2026-04-20T04:00:00Z","v":482857,"vw":347.925922},{"c":345.89,"h":349.24,"l":345.18,"n":17166,"o":349,"t":"2026-04-21T04:00:00Z","v":788752,"vw":346.80465},{"c":350.66,"h":350.74,"l":347.95,"n":6017,"o":348.38,"t":"2026-04-22T04:00:00Z","v":436045,"vw":349.876869},{"c":348.7,"h":350.8099,"l":345.68,"n":17841,"o":349.51,"t":"2026-04-23T04:00:00Z","v":614843,"vw":348.295713},{"c":352.22,"h":352.43,"l":349.27,"n":9034,"o":350.21,"t":"2026-04-24T04:00:00Z","v":399542,"vw":351.278913},{"c":353.2,"h":353.44,"l":351.335,"n":7633,"o":351.43,"t":"2026-04-27T04:00:00Z","v":462490,"vw":352.370939},{"c":351.98,"h":352.34,"l":350.56,"n":8800,"o":351.3,"t":"2026-04-28T04:00:00Z","v":392674,"vw":351.40364},{"c":352.08,"h":352.42,"l":350.42,"n":11591,"o":351.38,"t":"2026-04-29T04:00:00Z","v":592621,"vw":351.398906},{"c":354.8,"h":355.49,"l":350.665,"n":10038,"o":354.1,"t":"2026-04-30T04:00:00Z","v":383412,"vw":353.809318},{"c":356.7,"h":358.84,"l":356.19,"n":10136,"o":356.51,"t":"2026-05-01T04:00:00Z","v":366408,"vw":357.537735},{"c":355.22,"h":356.945,"l":353.48,"n":11749,"o":356.3,"t":"2026-05-04T04:00:00Z","v":358039,"vw":355.130554},{"c":358.11,"h":358.72,"l":357.01,"n":7433,"o":357.02,"t":"2026-05-05T04:00:00Z","v":315962,"vw":357.950888},{"c":364.37,"h":364.73,"l":360.315,"n":7371,"o":360.59,"t":"2026-05-06T04:00:00Z","v":293101,"vw":362.961492},{"c":363.83,"h":366.29,"l":363,"n":16026,"o":365.08,"t":"2026-05-07T04:00:00Z","v":657582,"vw":364.542881},{"c":367.38,"h":367.67,"l":365.19,"n":10013,"o":365.24,"t":"2026-05-08T04:00:00Z","v":291081,"vw":367.021735},{"c":368.03,"h":369.11,"l":366.33,"n":6346,"o":366.42,"t":"2026-05-11T04:00:00Z","v":223737,"vw":368.223099},{"c":367.62,"h":367.88,"l":364.16,"n":9871,"o":367.05,"t":"2026-05-12T04:00:00Z","v":477513,"vw":365.893069},{"c":370.81,"h":371.61,"l":366.565,"n":5559,"o":367.74,"t":"2026-05-13T04:00:00Z","v":221173,"vw":369.747597},{"c":373.91,"h":374.6399,"l":371.39,"n":6514,"o":371.56,"t":"2026-05-14T04:00:00Z","v":187289,"vw":373.401143},{"c":369.36,"h":371.89,"l":368.49,"n":11539,"o":370.9,"t":"2026-05-15T04:00:00Z","v":351910,"vw":370.006305},{"c":368.82,"h":370.31,"l":366.07,"n":11800,"o":369.83,"t":"2026-05-18T04:00:00Z","v":456673,"vw":368.009678},{"c":366.44,"h":368.345,"l":365.18,"n":8094,"o":366.86,"t":"2026-05-19T04:00:00Z","v":330917,"vw":366.733971},{"c":370.07,"h":370.3,"l":366.48,"n":8704,"o":367.33,"t":"2026-05-20T04:00:00Z","v":345326,"vw":369.097792},{"c":370.39,"h":371.67,"l":367.49,"n":13094,"o":368.72,"t":"2026-05-21T04:00:00Z","v":505300,"vw":369.437616},{"c":371.19,"h":373.1898,"l":370.82,"n":7610,"o":372.04,"t":"2026-05-22T04:00:00Z","v":252130,"vw":372.096851},{"c":373.14,"h":374.09,"l":371.92,"n":6087,"o":372.99,"t":"2026-05-26T04:00:00Z","v":228532,"vw":372.952888},{"c":373.91,"h":373.975,"l":372.31,"n":6869,"o":373.66,"t":"2026-05-27T04:00:00Z","v":239607,"vw":373.325239},{"c":376.46,"h":376.575,"l":373.33,"n":7514,"o":373.44,"t":"2026-05-28T04:00:00Z","v":252391,"vw":375.512962},{"c":377.33,"h":378.25,"l":376.23,"n":9240,"o":377.01,"t":"2026-05-29T04:00:00Z","v":375428,"vw":377.304153},{"c":378.1,"h":379.02,"l":376.71,"n":10094,"o":377.11,"t":"2026-06-01T04:00:00Z","v":450575,"vw":377.734209},{"c":377.82,"h":378.765,"l":376.47,"n":6272,"o":377.43,"t":"2026-06-02T04:00:00Z","v":256753,"vw":377.701832},{"c":374.53,"h":377.85,"l":374.02,"n":6715,"o":377.42,"t":"2026-06-03T04:00:00Z","v":416666,"vw":375.151474},{"c":375.73,"h":376.36,"l":372.69,"n":5784,"o":372.9,"t":"2026-06-04T04:00:00Z","v":273512,"vw":375.132527},{"c":364.88,"h":373.68,"l":364.05,"n":7906,"o":373.2,"t":"2026-06-05T04:00:00Z","v":392271,"vw":368.13987},{"c":366.57,"h":369.23,"l":365.585,"n":7232,"o":367.92,"t":"2026-06-08T04:00:00Z","v":263547,"vw":367.406775},{"c":363.62,"h":369.37,"l":356.55,"n":9827,"o":368.15,"t":"2026-06-09T04:00:00Z","v":480480,"vw":362.683465},{"c":357.76,"h":363.81,"l":357.56,"n":9904,"o":361.6,"t":"2026-06-10T04:00:00Z","v":366695,"vw":360.188489},{"c":363.54,"h":364.37,"l":356.33,"n":19098,"o":358.96,"t":"2026-06-11T04:00:00Z","v":721090,"vw":360.316877},{"c":364.4,"h":366.01,"l":361.47,"n":10049,"o":364.73,"t":"2026-06-12T04:00:00Z","v":480425,"vw":364.072466},{"c":371.05,"h":372.07,"l":368.935,"n":5781,"o":369.2,"t":"2026-06-15T04:00:00Z","v":282793,"vw":370.821434},{"c":368.69,"h":370.81,"l":368.38,"n":4491,"o":370.46,"t":"2026-06-16T04:00:00Z","v":221777,"vw":369.203809},{"c":364.14,"h":369.32,"l":363.11,"n":10497,"o":369.11,"t":"2026-06-17T04:00:00Z","v":518948,"vw":366.038536},{"c":368.66,"h":368.93,"l":365.9595,"n":5290,"o":368.1,"t":"2026-06-18T04:00:00Z","v":234618,"vw":367.827673},{"c":365.6,"h":369.28,"l":365.085,"n":6260,"o":368.28,"t":"2026-06-22T04:00:00Z","v":337950,"vw":366.187357},{"c":360.44,"h":363.58,"l":359.56,"n":7195,"o":360.255,"t":"2026-06-23T04:00:00Z","v":288596,"vw":361.487632},{"c":359.28,"h":363.21,"l":358.24,"n":6424,"o":360.96,"t":"2026-06-24T04:00:00Z","v":267550,"vw":360.427674},{"c":357.55,"h":361.64,"l":355.87,"n":8569,"o":361.31,"t":"2026-06-25T04:00:00Z","v":362814,"vw":358.061499},{"c":357.57,"h":360.445,"l":354.81,"n":7537,"o":355.72,"t":"2026-06-26T04:00:00Z","v":308592,"vw":358.633797},{"c":362.51,"h":363.115,"l":358.58,"n":8795,"o":360.76,"t":"2026-06-29T04:00:00Z","v":482094,"vw":361.840835},{"c":365.87,"h":366.53,"l":362.97,"n":5361,"o":363,"t":"2026-06-30T04:00:00Z","v":282404,"vw":365.601313},{"c":365.87,"h":367.61,"l":364.18,"n":5131,"o":365.33,"t":"2026-07-01T04:00:00Z","v":206770,"vw":366.28923},{"c":366.08,"h":368.865,"l":363.98,"n":5654,"o":366.56,"t":"2026-07-02T04:00:00Z","v":188054,"vw":365.934236},{"c":369.49,"h":370.44,"l":367.47,"n":4072,"o":368.15,"t":"2026-07-06T04:00:00Z","v":153848,"vw":369.063766},{"c":368.25,"h":369.56,"l":367.16,"n":4417,"o":369.1,"t":"2026-07-07T04:00:00Z","v":155639,"vw":368.416586},{"c":367.8,"h":368.055,"l":364.71,"n":7012,"o":366.53,"t":"2026-07-08T04:00:00Z","v":237967,"vw":366.967341},{"c":370.21,"h":370.29,"l":366.34,"n":4966,"o":367.53,"t":"2026-07-09T04:00:00Z","v":172496,"vw":368.927971},{"c":372.31,"h":372.5,"l":368.76,"n":7867,"o":370.55,"t":"2026-07-10T04:00:00Z","v":397688,"vw":371.371093},{"c":369.4,"h":371.7996,"l":368.8,"n":5828,"o":370.75,"t":"2026-07-13T04:00:00Z","v":376567,"vw":369.905384},{"c":370.64,"h":371.115,"l":368.5719,"n":5373,"o":369.76,"t":"2026-07-14T04:00:00Z","v":195931,"vw":370.441681},{"c":373.9,"h":373.9,"l":371.62,"n":5367,"o":371.87,"t":"2026-07-15T04:00:00Z","v":162308,"vw":372.952097},{"c":371.19,"h":373.525,"l":369.69,"n":6022,"o":373.16,"t":"2026-07-16T04:00:00Z","v":173494,"vw":372.222186},{"c":366.89,"h":369.16,"l":365.225,"n":8398,"o":365.93,"t":"2026-07-17T04:00:00Z","v":337603,"vw":367.629337},{"c":366.9,"h":369.99,"l":366.395,"n":5729,"o":368.69,"t":"2026-07-20T04:00:00Z","v":218623,"vw":367.705642},{"c":369.68,"h":370,"l":367.61,"n":5292,"o":368.56,"t":"2026-07-21T04:00:00Z","v":172562,"vw":369.061788},{"c":368.76,"h":370.52,"l":368.41,"n":3647,"o":368.97,"t":"2026-07-22T04:00:00Z","v":140828,"vw":369.444545},{"c":363.09,"h":365.25,"l":361.29,"n":5389,"o":363.94,"t":"2026-07-23T04:00:00Z","v":391920,"vw":362.658373},{"c":363.23,"h":365.7,"l":362.39,"n":7411,"o":363.05,"t":"2026-07-24T04:00:00Z","v":595211,"vw":363.541181},{"c":363.22,"h":366.78,"l":361.78,"n":4623,"o":366.41,"t":"2026-07-27T04:00:00Z","v":304978,"vw":363.291036},{"c":364.22,"h":365.41,"l":362.04,"n":5153,"o":363.08,"t":"2026-07-28T04:00:00Z","v":234570,"vw":364.151661},{"c":358.27,"h":365.46,"l":358.17,"n":6707,"o":363.57,"t":"2026-07-29T04:00:00Z","v":305274,"vw":361.376549},{"c":365.57,"h":366.05,"l":361.26,"n":7332,"o":361.8,"t":"2026-07-30T04:00:00Z","v":459918,"vw":363.356132},{"c":369.03,"h":369.72,"l":363.7,"n":5337,"o":366.77,"t":"2026-07-31T04:00:00Z","v":201736,"vw":367.173821},{"c":374.83,"h":375.43,"l":370.11,"n":4929,"o":370.11,"t":"2026-08-03T04:00:00Z","v":177127,"vw":374.131144},{"c":381.72,"h":382.85,"l":375.99,"n":6871,"o":375.99,"t":"2026-08-04T04:00:00Z","v":207289,"vw":380.396552},{"c":380.75,"h":384.82,"l":380.73,"n":5726,"o":384.1,"t":"2026-08-05T04:00:00Z","v":211930,"vw":382.233644},{"c":381.18,"h":382.64,"l":380.35,"n":4095,"o":381.55,"t":"2026-08-06T04:00:00Z","v":147084,"vw":381.218981},{"c":383.05,"h":383.69,"l":381.56,"n":5265,"o":382.14,"t":"2026-08-07T04:00:00Z","v":251769,"vw":382.651212},{"c":383,"h":384.11,"l":382.23,"n":4316,"o":382.92,"t":"2026-08-10T04:00:00Z","v":159006,"vw":383.03704},{"c":380.82,"h":384.17,"l":380.05,"n":5347,"o":384.17,"t":"2026-08-11T04:00:00Z","v":236877,"vw":381.713639},{"c":381.33,"h":382.66,"l":380.8385,"n":6703,"o":382.66,"t":"2026-08-12T04:00:00Z","v":207965,"vw":381.615941},{"c":383.8,"h":384.81,"l":382,"n":4985,"o":382.55,"t":"2026-08-13T04:00:00Z","v":171017,"vw":383.606903},{"c":382.53,"h":384.3073,"l":382.155,"n":4723,"o":384.07,"t":"2026-08-14T04:00:00Z","v":192632,"vw":383.073482},{"c":380.69,"h":382.875,"l":380.37,"n":4998,"o":382.65,"t":"2026-08-17T04:00:00Z","v":153537,"vw":381.296045},{"c":378.75,"h":379.24,"l":377.83,"n":6911,"o":378.54,"t":"2026-08-18T04:00:00Z","v":198319,"vw":378.6608},{"c":380.15,"h":381.3,"l":378.57,"n":5834,"o":379.47,"t":"2026-08-19T04:00:00Z","v":249286,"vw":380.104482},{"c":376.69,"h":379.25,"l":376.2021,"n":6040,"o":378.76,"t":"2026-08-20T04:00:00Z","v":228527,"vw":377.454303},{"c":377.86,"h":379.18,"l":376.84,"n":4703,"o":377.89,"t":"2026-08-21T04:00:00Z","v":141891,"vw":377.827581},{"c":376.87,"h":377.99,"l":376.0401,"n":4588,"o":377.7,"t":"2026-08-24T04:00:00Z","v":154918,"vw":377.148689},{"c":378.15,"h":378.758,"l":376.7,"n":5803,"o":377.98,"t":"2026-08-25T04:00:00Z","v":253431,"vw":377.650357},{"c":377.34,"h":378.12,"l":376.39,"n":4788,"o":377.47,"t":"2026-08-26T04:00:00Z","v":148851,"vw":377.490058},{"c":380.89,"h":381.4664,"l":378.04,"n":6410,"o":379.03,"t":"2026-08-27T04:00:00Z","v":280306,"vw":380.234443},{"c":380.91,"h":384.2,"l":380.375,"n":5939,"o":381.4,"t":"2026-08-28T04:00:00Z","v":234864,"vw":381.845484},{"c":379.98,"h":380.47,"l":378.69,"n":5020,"o":380.09,"t":"2026-08-31T04:00:00Z","v":187051,"vw":379.551415},{"c":377.79,"h":379.49,"l":376.4114,"n":4525,"o":377.04,"t":"2026-09-01T04:00:00Z","v":154499,"vw":377.976587},{"c":380.05,"h":381.01,"l":378,"n":5684,"o":378.38,"t":"2026-09-02T04:00:00Z","v":216500,"vw":379.974416},{"c":384.32,"h":385.05,"l":381.33,"n":4998,"o":381.33,"t":"2026-09-03T04:00:00Z","v":152374,"vw":383.690742},{"c":382.19,"h":384.65,"l":381.6105,"n":4914,"o":384.22,"t":"2026-09-04T04:00:00Z","v":192906,"vw":382.552714},{"c":380.53,"h":382.015,"l":379.68,"n":7055,"o":381.75,"t":"2026-09-08T04:00:00Z","v":214152,"vw":380.647146},{"c":378.94,"h":379.49,"l":377.715,"n":5291,"o":379.49,"t":"2026-09-09T04:00:00Z","v":190251,"vw":378.916424},{"c":377.2,"h":378.05,"l":376.08,"n":5159,"o":376.72,"t":"2026-09-10T04:00:00Z","v":164552,"vw":377.057038},{"c":380.35,"h":381.67,"l":380.2,"n":5675,"o":380.52,"t":"2026-09-11T04:00:00Z","v":202365,"vw":380.812934},{"c":378.78,"h":380.07,"l":377.115,"n":5691,"o":378.01,"t":"2026-09-14T04:00:00Z","v":236540,"vw":379.01985},{"c":376.32,"h":377.93,"l":375.62,"n":4124,"o":377.56,"t":"2026-09-15T04:00:00Z","v":128652,"vw":376.321729},{"c":374.83,"h":378.44,"l":372.78,"n":5538,"o":377.69,"t":"2026-09-16T04:00:00Z","v":198324,"vw":376.028637},{"c":379.65,"h":380.13,"l":378.09,"n":4361,"o":379.75,"t":"2026-09-17T04:00:00Z","v":164847,"vw":379.170596},{"c":380.03,"h":380.58,"l":378.23,"n":4881,"o":380.48,"t":"2026-09-18T04:00:00Z","v":242516,"vw":379.804549},{"c":387.14,"h":387.8,"l":382.61,"n":5409,"o":382.68,"t":"2026-09-21T04:00:00Z","v":325103,"vw":386.417412},{"c":386.93,"h":388.13,"l":386.37,"n":6881,"o":387.32,"t":"2026-09-22T04:00:00Z","v":280070,"vw":387.175896},{"c":383.62,"h":386.96,"l":382.81,"n":5174,"o":386.96,"t":"2026-09-23T04:00:00Z","v":176882,"vw":384.186741},{"c":383.9,"h":384.4,"l":381.1801,"n":6005,"o":381.43,"t":"2026-09-24T04:00:00Z","v":222240,"vw":383.374315},{"c":386.16,"h":386.46,"l":383.31,"n":5758,"o":384.56,"t":"2026-09-25T04:00:00Z","v":203412,"vw":385.358009},{"c":383.18,"h":385.17,"l":382.16,"n":6126,"o":384.72,"t":"2026-09-28T04:00:00Z","v":219398,"vw":383.75173},{"c":381.86,"h":383.87,"l":381.22,"n":5116,"o":383.87,"t":"2026-09-29T04:00:00Z","v":194948,"vw":382.208924},{"c":382.08,"h":385.45,"l":381.57,"n":5031,"o":383.11,"t":"2026-09-30T04:00:00Z","v":186896,"vw":383.444977},{"c":381.55,"h":383.275,"l":379.43,"n":6987,"o":383.12,"t":"2026-10-01T04:00:00Z","v":339523,"vw":381.324913},{"c":384.83,"h":386.66,"l":383.8301,"n":4073,"o":385.53,"t":"2026-10-02T04:00:00Z","v":269277,"vw":384.806177},{"c":387.23,"h":388.3,"l":384.671,"n":4313,"o":385.13,"t":"2026-10-05T04:00:00Z","v":145602,"vw":386.879205},{"c":389.32,"h":390.69,"l":388.77,"n":6391,"o":389.36,"t":"2026-10-06T04:00:00Z","v":309114,"vw":389.867838},{"c":389.44,"h":389.73,"l":387.22,"n":4397,"o":388.125,"t":"2026-10-07T04:00:00Z","v":131569,"vw":388.80537},{"c":387,"h":389,"l":385.15,"n":4860,"o":388.36,"t":"2026-10-08T04:00:00Z","v":201923,"vw":387.324364},{"c":389.07,"h":389.28,"l":387.25,"n":3534,"o":387.83,"t":"2026-10-09T04:00:00Z","v":148088,"vw":388.407853},{"c":388.85,"h":389.58,"l":388.26,"n":3681,"o":389,"t":"2026-10-12T04:00:00Z","v":171304,"vw":388.933714},{"c":388.66,"h":389.409,"l":388.25,"n":4512,"o":388.38,"t":"2026-10-13T04:00:00Z","v":133800,"vw":388.717266},{"c":384.61,"h":388.54,"l":383.32,"n":4747,"o":387.27,"t":"2026-10-14T04:00:00Z","v":184701,"vw":385.103569},{"c":385.01,"h":385.7,"l":381.66,"n":4130,"o":382.38,"t":"2026-10-15T04:00:00Z","v":142242,"vw":384.261715},{"c":380.18,"h":385.77,"l":378.865,"n":4642,"o":385.77,"t":"2026-10-16T04:00:00Z","v":150314,"vw":381.369328},{"c":382.48,"h":384.49,"l":382.06,"n":5355,"o":382.19,"t":"2026-10-19T04:00:00Z","v":155032,"vw":383.144305},{"c":382.97,"h":385.0851,"l":381.05,"n":4462,"o":381.97,"t":"2026-10-20T04:00:00Z","v":184687,"vw":382.953242},{"c":384.93,"h":385.4,"l":382.08,"n":4318,"o":383.72,"t":"2026-10-21T04:00:00Z","v":189603,"vw":384.317799},{"c":379.54,"h":381.85,"l":378.05,"n":4326,"o":381.15,"t":"2026-10-22T04:00:00Z","v":145880,"vw":379.481004}],"volatilityBars":[{"c":383.42,"h":383.42,"l":382.61,"n":316,"o":382.68,"t":"2026-09-21T13:30:00Z","v":10293,"vw":382.835514},{"c":383.88,"h":383.88,"l":383.4,"n":120,"o":383.5835,"t":"2026-09-21T13:45:00Z","v":2446,"vw":383.623647},{"c":383.9,"h":384.03,"l":383.67,"n":140,"o":383.9399,"t":"2026-09-21T14:00:00Z","v":4466,"vw":383.845821},{"c":384.4601,"h":384.53,"l":384,"n":122,"o":384,"t":"2026-09-21T14:15:00Z","v":2194,"vw":384.296888},{"c":384.49,"h":384.7575,"l":384.45,"n":131,"o":384.45,"t":"2026-09-21T14:30:00Z","v":2437,"vw":384.624217},{"c":384.7,"h":384.82,"l":384.41,"n":143,"o":384.49,"t":"2026-09-21T14:45:00Z","v":80446,"vw":384.597957},{"c":384.87,"h":384.89,"l":384.63,"n":148,"o":384.72,"t":"2026-09-21T15:00:00Z","v":50945,"vw":384.791449},{"c":384.81,"h":385.05,"l":384.77,"n":280,"o":384.92,"t":"2026-09-21T15:15:00Z","v":9471,"vw":384.915579},{"c":385.2,"h":385.205,"l":384.79,"n":184,"o":384.8105,"t":"2026-09-21T15:30:00Z","v":6842,"vw":384.952274},{"c":385.205,"h":385.55,"l":385.205,"n":93,"o":385.3351,"t":"2026-09-21T15:45:00Z","v":2298,"vw":385.418441},{"c":385.745,"h":385.85,"l":385.43,"n":79,"o":385.43,"t":"2026-09-21T16:00:00Z","v":2652,"vw":385.586459},{"c":385.9501,"h":386,"l":385.66,"n":177,"o":385.8,"t":"2026-09-21T16:15:00Z","v":7601,"vw":385.880136},{"c":386.08,"h":386.255,"l":385.9512,"n":75,"o":386.05,"t":"2026-09-21T16:30:00Z","v":2798,"vw":386.099151},{"c":386.07,"h":386.17,"l":386.04,"n":74,"o":386.09,"t":"2026-09-21T16:45:00Z","v":1833,"vw":386.086845},{"c":386.48,"h":386.51,"l":386.21,"n":96,"o":386.22,"t":"2026-09-21T17:00:00Z","v":3292,"vw":386.306674},{"c":386.43,"h":386.56,"l":386.3,"n":93,"o":386.52,"t":"2026-09-21T17:15:00Z","v":2669,"vw":386.470059},{"c":386.59,"h":386.59,"l":386.29,"n":221,"o":386.53,"t":"2026-09-21T17:30:00Z","v":5496,"vw":386.404537},{"c":386.63,"h":386.76,"l":386.565,"n":152,"o":386.76,"t":"2026-09-21T17:45:00Z","v":3364,"vw":386.650215},{"c":386.83,"h":386.83,"l":386.64,"n":122,"o":386.64,"t":"2026-09-21T18:00:00Z","v":3297,"vw":386.742015},{"c":387.09,"h":387.12,"l":386.76,"n":94,"o":386.79,"t":"2026-09-21T18:15:00Z","v":4262,"vw":386.911919},{"c":387.2,"h":387.21,"l":386.9,"n":146,"o":387.07,"t":"2026-09-21T18:30:00Z","v":25230,"vw":386.989398},{"c":387.31,"h":387.505,"l":387.2,"n":176,"o":387.25,"t":"2026-09-21T18:45:00Z","v":6004,"vw":387.344684},{"c":387.42,"h":387.43,"l":387.16,"n":211,"o":387.3486,"t":"2026-09-21T19:00:00Z","v":6171,"vw":387.304295},{"c":387.38,"h":387.47,"l":387.3101,"n":195,"o":387.44,"t":"2026-09-21T19:15:00Z","v":18177,"vw":387.362154},{"c":387.5484,"h":387.8,"l":387.395,"n":470,"o":387.395,"t":"2026-09-21T19:30:00Z","v":24458,"vw":387.600293},{"c":387.07,"h":387.58,"l":387.06,"n":802,"o":387.57,"t":"2026-09-21T19:45:00Z","v":30689,"vw":387.251009},{"c":387.14,"h":387.14,"l":387.14,"n":8,"o":387.14,"t":"2026-09-21T20:00:00Z","v":898,"vw":387.14},{"c":387.69,"h":388.13,"l":387.15,"n":216,"o":387.32,"t":"2026-09-22T13:30:00Z","v":10428,"vw":387.511857},{"c":386.98,"h":387.68,"l":386.98,"n":149,"o":387.65,"t":"2026-09-22T13:45:00Z","v":6049,"vw":387.518646},{"c":387.475,"h":387.63,"l":386.99,"n":86,"o":387.115,"t":"2026-09-22T14:00:00Z","v":2543,"vw":387.45452},{"c":387.15,"h":387.445,"l":387.095,"n":125,"o":387.37,"t":"2026-09-22T14:15:00Z","v":2811,"vw":387.216748},{"c":386.93,"h":387.48,"l":386.855,"n":224,"o":387.16,"t":"2026-09-22T14:30:00Z","v":14515,"vw":387.147679},{"c":387.13,"h":387.2699,"l":386.91,"n":87,"o":387.01,"t":"2026-09-22T14:45:00Z","v":2457,"vw":387.108049},{"c":387.05,"h":387.31,"l":386.97,"n":202,"o":387.0951,"t":"2026-09-22T15:00:00Z","v":7792,"vw":387.139448},{"c":387.05,"h":387.21,"l":387.05,"n":119,"o":387.11,"t":"2026-09-22T15:15:00Z","v":3327,"vw":387.145294},{"c":386.66,"h":386.96,"l":386.55,"n":119,"o":386.96,"t":"2026-09-22T15:30:00Z","v":10364,"vw":386.779557},{"c":386.65,"h":386.78,"l":386.44,"n":128,"o":386.64,"t":"2026-09-22T15:45:00Z","v":4435,"vw":386.608454},{"c":386.755,"h":386.8,"l":386.5,"n":161,"o":386.66,"t":"2026-09-22T16:00:00Z","v":5965,"vw":386.72315},{"c":386.52,"h":386.7438,"l":386.52,"n":90,"o":386.73,"t":"2026-09-22T16:15:00Z","v":3691,"vw":386.599364},{"c":386.55,"h":386.65,"l":386.37,"n":106,"o":386.54,"t":"2026-09-22T16:30:00Z","v":2267,"vw":386.50813},{"c":386.7425,"h":386.8,"l":386.53,"n":139,"o":386.55,"t":"2026-09-22T16:45:00Z","v":4434,"vw":386.670211},{"c":386.76,"h":386.86,"l":386.715,"n":152,"o":386.79,"t":"2026-09-22T17:00:00Z","v":4219,"vw":386.791609},{"c":386.87,"h":386.89,"l":386.7,"n":291,"o":386.78,"t":"2026-09-22T17:15:00Z","v":6514,"vw":386.781117},{"c":386.75,"h":386.83,"l":386.555,"n":167,"o":386.81,"t":"2026-09-22T17:30:00Z","v":4373,"vw":386.687433},{"c":387.0383,"h":387.34,"l":386.65,"n":435,"o":386.785,"t":"2026-09-22T17:45:00Z","v":11582,"vw":386.952902},{"c":386.99,"h":387.085,"l":386.85,"n":147,"o":387.085,"t":"2026-09-22T18:00:00Z","v":6363,"vw":386.970774},{"c":387.2,"h":387.3,"l":387.0401,"n":127,"o":387.0401,"t":"2026-09-22T18:15:00Z","v":5679,"vw":387.168845},{"c":387.11,"h":387.22,"l":387,"n":135,"o":387.16,"t":"2026-09-22T18:30:00Z","v":10885,"vw":387.113134},{"c":386.96,"h":387.29,"l":386.94,"n":191,"o":387.275,"t":"2026-09-22T18:45:00Z","v":6372,"vw":387.171823},{"c":387.17,"h":387.21,"l":386.97,"n":417,"o":386.99,"t":"2026-09-22T19:00:00Z","v":12428,"vw":387.113273},{"c":387.3701,"h":387.41,"l":387.15,"n":878,"o":387.18,"t":"2026-09-22T19:15:00Z","v":53096,"vw":387.336593},{"c":387.32,"h":387.635,"l":387.26,"n":801,"o":387.37,"t":"2026-09-22T19:30:00Z","v":36985,"vw":387.462065},{"c":386.88,"h":387.58,"l":386.77,"n":781,"o":387.34,"t":"2026-09-22T19:45:00Z","v":37444,"vw":387.096054},{"c":386.93,"h":386.93,"l":386.93,"n":6,"o":386.93,"t":"2026-09-22T20:00:00Z","v":639,"vw":386.93},{"c":386.375,"h":386.96,"l":386.375,"n":173,"o":386.96,"t":"2026-09-23T13:30:00Z","v":9263,"vw":386.875471},{"c":385.69,"h":386.2565,"l":385.56,"n":128,"o":386.2565,"t":"2026-09-23T13:45:00Z","v":3028,"vw":385.913324},{"c":384.68,"h":385.68,"l":384.61,"n":222,"o":385.67,"t":"2026-09-23T14:00:00Z","v":6547,"vw":385.110524},{"c":384.1893,"h":384.75,"l":383.97,"n":288,"o":384.555,"t":"2026-09-23T14:15:00Z","v":7761,"vw":384.434823},{"c":384.425,"h":384.66,"l":384.185,"n":132,"o":384.33,"t":"2026-09-23T14:30:00Z","v":4178,"vw":384.442826},{"c":385.04,"h":385.17,"l":384.4,"n":549,"o":384.47,"t":"2026-09-23T14:45:00Z","v":28383,"vw":384.850881},{"c":384.6451,"h":385,"l":384.6451,"n":99,"o":384.92,"t":"2026-09-23T15:00:00Z","v":2776,"vw":384.805672},{"c":384.27,"h":384.695,"l":384.22,"n":98,"o":384.65,"t":"2026-09-23T15:15:00Z","v":2524,"vw":384.452259},{"c":384.24,"h":384.24,"l":383.96,"n":107,"o":384.16,"t":"2026-09-23T15:30:00Z","v":2437,"vw":384.158169},{"c":383.89,"h":384.23,"l":383.83,"n":149,"o":384.205,"t":"2026-09-23T15:45:00Z","v":9081,"vw":383.975284},{"c":383.96,"h":383.97,"l":383.8311,"n":52,"o":383.935,"t":"2026-09-23T16:00:00Z","v":1838,"vw":383.918501},{"c":383.75,"h":383.97,"l":383.64,"n":87,"o":383.89,"t":"2026-09-23T16:15:00Z","v":3321,"vw":383.764293},{"c":383.53,"h":383.87,"l":383.5251,"n":76,"o":383.715,"t":"2026-09-23T16:30:00Z","v":2062,"vw":383.731348},{"c":383.155,"h":383.515,"l":383.075,"n":97,"o":383.41,"t":"2026-09-23T16:45:00Z","v":3921,"vw":383.311719},{"c":383.17,"h":383.33,"l":382.81,"n":155,"o":383.2115,"t":"2026-09-23T17:00:00Z","v":6664,"vw":383.119564},{"c":383.19,"h":383.4685,"l":383.095,"n":82,"o":383.095,"t":"2026-09-23T17:15:00Z","v":2249,"vw":383.249252},{"c":383.835,"h":383.835,"l":383.07,"n":231,"o":383.1286,"t":"2026-09-23T17:30:00Z","v":8054,"vw":383.338575},{"c":384.1331,"h":384.1331,"l":383.83,"n":148,"o":383.86,"t":"2026-09-23T17:45:00Z","v":2528,"vw":383.952122},{"c":383.85,"h":384.08,"l":383.68,"n":141,"o":384.03,"t":"2026-09-23T18:00:00Z","v":5466,"vw":383.85747},{"c":383.865,"h":383.98,"l":383.791,"n":122,"o":383.85,"t":"2026-09-23T18:15:00Z","v":4146,"vw":383.856605},{"c":383.74,"h":383.87,"l":383.525,"n":233,"o":383.86,"t":"2026-09-23T18:30:00Z","v":7647,"vw":383.69245},{"c":383.88,"h":383.92,"l":383.68,"n":145,"o":383.72,"t":"2026-09-23T18:45:00Z","v":4791,"vw":383.777888},{"c":383.72,"h":383.91,"l":383.6314,"n":213,"o":383.81,"t":"2026-09-23T19:00:00Z","v":3832,"vw":383.761433},{"c":383.54,"h":383.7107,"l":383.51,"n":143,"o":383.5739,"t":"2026-09-23T19:15:00Z","v":3702,"vw":383.584004},{"c":383.3718,"h":383.7828,"l":383.3718,"n":133,"o":383.59,"t":"2026-09-23T19:30:00Z","v":4688,"vw":383.629266},{"c":383.69,"h":383.72,"l":383.0101,"n":649,"o":383.57,"t":"2026-09-23T19:45:00Z","v":31639,"vw":383.517767},{"c":383.62,"h":383.62,"l":383.62,"n":7,"o":383.62,"t":"2026-09-23T20:00:00Z","v":673,"vw":383.62},{"c":383.65,"h":383.65,"l":383.65,"n":2,"o":383.65,"t":"2026-09-23T20:30:00Z","v":46,"vw":383.65},{"c":380.9,"h":380.9,"l":380.9,"n":1,"o":380.9,"t":"2026-09-24T13:15:00Z","v":223,"vw":380.9},{"c":381.93,"h":382.27,"l":381.1801,"n":197,"o":381.43,"t":"2026-09-24T13:30:00Z","v":14399,"vw":381.716509},{"c":382.24,"h":382.3,"l":381.945,"n":65,"o":381.945,"t":"2026-09-24T13:45:00Z","v":2106,"vw":382.11399},{"c":382.65,"h":382.91,"l":382.3609,"n":112,"o":382.3609,"t":"2026-09-24T14:00:00Z","v":8030,"vw":382.69789},{"c":382.815,"h":382.8869,"l":382.48,"n":144,"o":382.595,"t":"2026-09-24T14:15:00Z","v":6277,"vw":382.714882},{"c":382.35,"h":382.71,"l":382.31,"n":93,"o":382.66,"t":"2026-09-24T14:30:00Z","v":2688,"vw":382.602793},{"c":381.9289,"h":382.6,"l":381.89,"n":120,"o":382.33,"t":"2026-09-24T14:45:00Z","v":4031,"vw":382.200161},{"c":381.38,"h":382.035,"l":381.36,"n":131,"o":382.025,"t":"2026-09-24T15:00:00Z","v":5491,"vw":381.717635},{"c":381.58,"h":382.02,"l":381.44,"n":83,"o":381.44,"t":"2026-09-24T15:15:00Z","v":2975,"vw":381.791005},{"c":381.62,"h":381.76,"l":381.5,"n":104,"o":381.6064,"t":"2026-09-24T15:30:00Z","v":3301,"vw":381.60736},{"c":382.035,"h":382.045,"l":381.55,"n":107,"o":381.955,"t":"2026-09-24T15:45:00Z","v":3306,"vw":381.852359},{"c":382.25,"h":382.25,"l":381.72,"n":130,"o":381.81,"t":"2026-09-24T16:00:00Z","v":4369,"vw":381.941677},{"c":383.3875,"h":384,"l":382.27,"n":530,"o":382.27,"t":"2026-09-24T16:15:00Z","v":19493,"vw":383.480174},{"c":383.895,"h":384.285,"l":383.05,"n":141,"o":383.32,"t":"2026-09-24T16:30:00Z","v":4291,"vw":383.566403},{"c":384.16,"h":384.4,"l":383.61,"n":224,"o":383.675,"t":"2026-09-24T16:45:00Z","v":6280,"vw":383.931789},{"c":384.09,"h":384.3,"l":383.855,"n":471,"o":384.14,"t":"2026-09-24T17:00:00Z","v":14377,"vw":384.026407},{"c":383.63,"h":384.17,"l":383.36,"n":195,"o":384.0801,"t":"2026-09-24T17:15:00Z","v":6244,"vw":383.885733},{"c":383.27,"h":383.8738,"l":383.2,"n":134,"o":383.8738,"t":"2026-09-24T17:30:00Z","v":4144,"vw":383.478521},{"c":383.53,"h":383.56,"l":383.08,"n":136,"o":383.09,"t":"2026-09-24T17:45:00Z","v":3757,"vw":383.366466},{"c":383.52,"h":383.679,"l":382.885,"n":147,"o":383.49,"t":"2026-09-24T18:00:00Z","v":6576,"vw":383.36922},{"c":383.8901,"h":384.05,"l":383.57,"n":248,"o":383.64,"t":"2026-09-24T18:15:00Z","v":9048,"vw":383.801968},{"c":383.925,"h":384.14,"l":383.64,"n":231,"o":383.89,"t":"2026-09-24T18:30:00Z","v":9774,"vw":383.916223},{"c":384.16,"h":384.25,"l":383.92,"n":187,"o":383.95,"t":"2026-09-24T18:45:00Z","v":3956,"vw":384.061418},{"c":383.86,"h":384.15,"l":383.73,"n":340,"o":384.1475,"t":"2026-09-24T19:00:00Z","v":14974,"vw":383.896949},{"c":384.03,"h":384.19,"l":383.85,"n":407,"o":383.85,"t":"2026-09-24T19:15:00Z","v":12584,"vw":384.05502},{"c":384.0299,"h":384.075,"l":383.91,"n":329,"o":384.01,"t":"2026-09-24T19:30:00Z","v":13624,"vw":383.989988},{"c":383.96,"h":384.37,"l":383.91,"n":538,"o":383.98,"t":"2026-09-24T19:45:00Z","v":28483,"vw":384.08211},{"c":383.31,"h":383.9,"l":383.31,"n":6,"o":383.9,"t":"2026-09-24T20:00:00Z","v":2885,"vw":383.859042},{"c":384.965,"h":385.3,"l":384.015,"n":185,"o":384.56,"t":"2026-09-25T13:30:00Z","v":9003,"vw":384.654072},{"c":385.23,"h":385.56,"l":385.01,"n":60,"o":385.125,"t":"2026-09-25T13:45:00Z","v":3168,"vw":385.24896},{"c":383.7051,"h":385.2,"l":383.65,"n":105,"o":385.2,"t":"2026-09-25T14:00:00Z","v":2751,"vw":383.970656},{"c":384.03,"h":384.03,"l":383.31,"n":85,"o":383.425,"t":"2026-09-25T14:15:00Z","v":4561,"vw":383.651353},{"c":383.9254,"h":384.39,"l":383.82,"n":123,"o":383.865,"t":"2026-09-25T14:30:00Z","v":4552,"vw":384.168356},{"c":384.73,"h":384.73,"l":383.96,"n":89,"o":384.04,"t":"2026-09-25T14:45:00Z","v":4065,"vw":384.248876},{"c":384.795,"h":385.18,"l":384.55,"n":149,"o":384.675,"t":"2026-09-25T15:00:00Z","v":6908,"vw":384.882202},{"c":384.725,"h":384.99,"l":384.52,"n":73,"o":384.75,"t":"2026-09-25T15:15:00Z","v":3515,"vw":384.772798},{"c":384.195,"h":385.2,"l":384.14,"n":495,"o":384.7825,"t":"2026-09-25T15:30:00Z","v":20352,"vw":384.781033},{"c":385.29,"h":385.29,"l":384.06,"n":195,"o":384.17,"t":"2026-09-25T15:45:00Z","v":8224,"vw":384.475502},{"c":386.06,"h":386.1599,"l":385.27,"n":319,"o":385.2801,"t":"2026-09-25T16:00:00Z","v":8916,"vw":385.916437},{"c":385.78,"h":385.9913,"l":385.15,"n":224,"o":385.9913,"t":"2026-09-25T16:15:00Z","v":12249,"vw":385.495515},{"c":385.7799,"h":386.04,"l":385.45,"n":417,"o":385.98,"t":"2026-09-25T16:30:00Z","v":19170,"vw":385.655102},{"c":385.49,"h":385.76,"l":385.31,"n":171,"o":385.76,"t":"2026-09-25T16:45:00Z","v":6669,"vw":385.462881},{"c":385.81,"h":385.81,"l":385.51,"n":97,"o":385.51,"t":"2026-09-25T17:00:00Z","v":2782,"vw":385.676454},{"c":385.9,"h":385.915,"l":385.75,"n":40,"o":385.885,"t":"2026-09-25T17:15:00Z","v":4794,"vw":385.896007},{"c":385.85,"h":385.9051,"l":385.655,"n":176,"o":385.9051,"t":"2026-09-25T17:30:00Z","v":7461,"vw":385.823579},{"c":385.84,"h":385.855,"l":385.67,"n":96,"o":385.71,"t":"2026-09-25T17:45:00Z","v":2589,"vw":385.782803},{"c":386.03,"h":386.03,"l":385.84,"n":84,"o":385.9,"t":"2026-09-25T18:00:00Z","v":1726,"vw":385.901752},{"c":385.78,"h":386.14,"l":385.6,"n":279,"o":386.11,"t":"2026-09-25T18:15:00Z","v":10338,"vw":385.869302},{"c":385.89,"h":386.06,"l":385.6801,"n":63,"o":386.0125,"t":"2026-09-25T18:30:00Z","v":1659,"vw":385.887487},{"c":385.69,"h":385.92,"l":385.69,"n":103,"o":385.92,"t":"2026-09-25T18:45:00Z","v":3929,"vw":385.788683},{"c":385.85,"h":385.85,"l":385.6245,"n":256,"o":385.71,"t":"2026-09-25T19:00:00Z","v":7744,"vw":385.735988},{"c":385.45,"h":385.82,"l":385.43,"n":211,"o":385.82,"t":"2026-09-25T19:15:00Z","v":4459,"vw":385.526155},{"c":385.93,"h":385.93,"l":385.38,"n":368,"o":385.44,"t":"2026-09-25T19:30:00Z","v":14229,"vw":385.651344},{"c":385.99,"h":386.46,"l":385.93,"n":561,"o":385.93,"t":"2026-09-25T19:45:00Z","v":22035,"vw":386.110839},{"c":386.16,"h":386.16,"l":386.16,"n":6,"o":386.16,"t":"2026-09-25T20:00:00Z","v":1028,"vw":386.16},{"c":384.35,"h":384.9296,"l":384.3414,"n":196,"o":384.72,"t":"2026-09-28T13:30:00Z","v":9419,"vw":384.686318},{"c":384.61,"h":384.6833,"l":384.305,"n":195,"o":384.4,"t":"2026-09-28T13:45:00Z","v":11270,"vw":384.534104},{"c":383.96,"h":384.675,"l":383.96,"n":102,"o":384.675,"t":"2026-09-28T14:00:00Z","v":1545,"vw":384.188751},{"c":384.095,"h":384.3401,"l":383.891,"n":116,"o":383.891,"t":"2026-09-28T14:15:00Z","v":5054,"vw":384.115828},{"c":383.07,"h":384.15,"l":382.87,"n":268,"o":384.055,"t":"2026-09-28T14:30:00Z","v":9854,"vw":383.315808},{"c":382.44,"h":382.99,"l":382.16,"n":244,"o":382.99,"t":"2026-09-28T14:45:00Z","v":10231,"vw":382.387737},{"c":383.27,"h":383.385,"l":382.51,"n":270,"o":382.51,"t":"2026-09-28T15:00:00Z","v":11478,"vw":382.991694},{"c":383.2,"h":383.255,"l":382.98,"n":194,"o":383.255,"t":"2026-09-28T15:15:00Z","v":7204,"vw":383.092461},{"c":382.97,"h":383.42,"l":382.97,"n":59,"o":383.095,"t":"2026-09-28T15:30:00Z","v":1413,"vw":383.163589},{"c":383.355,"h":383.355,"l":382.96,"n":92,"o":382.96,"t":"2026-09-28T15:45:00Z","v":2337,"vw":383.104602},{"c":383.28,"h":383.4425,"l":383.21,"n":56,"o":383.385,"t":"2026-09-28T16:00:00Z","v":1098,"vw":383.354348},{"c":384.99,"h":385.17,"l":383.285,"n":474,"o":383.32,"t":"2026-09-28T16:15:00Z","v":25575,"vw":384.28405},{"c":383.97,"h":384.45,"l":383.97,"n":216,"o":384.45,"t":"2026-09-28T16:30:00Z","v":12561,"vw":384.317249},{"c":384.14,"h":384.215,"l":384,"n":119,"o":384.05,"t":"2026-09-28T16:45:00Z","v":5121,"vw":384.121483},{"c":384.7001,"h":384.93,"l":383.745,"n":501,"o":384.0692,"t":"2026-09-28T17:00:00Z","v":23909,"vw":384.192717},{"c":383.96,"h":384.78,"l":383.8618,"n":199,"o":384.53,"t":"2026-09-28T17:15:00Z","v":7557,"vw":384.225148},{"c":383.995,"h":384.1242,"l":383.9119,"n":92,"o":384.01,"t":"2026-09-28T17:30:00Z","v":3241,"vw":384.041509},{"c":383.935,"h":384.1,"l":383.895,"n":121,"o":384.01,"t":"2026-09-28T17:45:00Z","v":4458,"vw":384.008675},{"c":384,"h":384.01,"l":383.89,"n":80,"o":383.9244,"t":"2026-09-28T18:00:00Z","v":2266,"vw":383.950179},{"c":383.74,"h":384,"l":383.7229,"n":78,"o":384,"t":"2026-09-28T18:15:00Z","v":2487,"vw":383.834207},{"c":383.83,"h":383.83,"l":383.53,"n":184,"o":383.6699,"t":"2026-09-28T18:30:00Z","v":7350,"vw":383.674988},{"c":383.7699,"h":383.93,"l":383.65,"n":188,"o":383.77,"t":"2026-09-28T18:45:00Z","v":6715,"vw":383.806314},{"c":383.19,"h":383.6,"l":383.19,"n":185,"o":383.6,"t":"2026-09-28T19:00:00Z","v":7147,"vw":383.406373},{"c":383.16,"h":383.27,"l":383.1,"n":237,"o":383.185,"t":"2026-09-28T19:15:00Z","v":7773,"vw":383.185429},{"c":382.83,"h":383.115,"l":382.68,"n":246,"o":383.06,"t":"2026-09-28T19:30:00Z","v":4545,"vw":382.895673},{"c":382.97,"h":383.04,"l":382.65,"n":531,"o":382.85,"t":"2026-09-28T19:45:00Z","v":21270,"vw":382.92884},{"c":382.05,"h":383.18,"l":382.05,"n":10,"o":383.18,"t":"2026-09-28T20:00:00Z","v":1453,"vw":383.148589},{"c":382.22,"h":383.87,"l":382.18,"n":275,"o":383.87,"t":"2026-09-29T13:30:00Z","v":13411,"vw":383.291445},{"c":382.2,"h":382.6725,"l":382.2,"n":136,"o":382.37,"t":"2026-09-29T13:45:00Z","v":5075,"vw":382.394889},{"c":382.56,"h":382.74,"l":382.23,"n":181,"o":382.43,"t":"2026-09-29T14:00:00Z","v":10120,"vw":382.422568},{"c":382.55,"h":382.73,"l":382.22,"n":169,"o":382.43,"t":"2026-09-29T14:15:00Z","v":8041,"vw":382.462269},{"c":382.78,"h":383.07,"l":382.7,"n":187,"o":382.8,"t":"2026-09-29T14:30:00Z","v":8397,"vw":382.826396},{"c":382.71,"h":383.0501,"l":382.53,"n":144,"o":382.87,"t":"2026-09-29T14:45:00Z","v":3803,"vw":382.8417},{"c":382.16,"h":382.68,"l":382.05,"n":110,"o":382.68,"t":"2026-09-29T15:00:00Z","v":4513,"vw":382.403156},{"c":381.66,"h":382.365,"l":381.54,"n":71,"o":382.35,"t":"2026-09-29T15:15:00Z","v":1109,"vw":381.914022},{"c":382,"h":382.17,"l":381.67,"n":118,"o":381.71,"t":"2026-09-29T15:30:00Z","v":5315,"vw":381.939716},{"c":381.83,"h":382.29,"l":381.675,"n":184,"o":381.985,"t":"2026-09-29T15:45:00Z","v":6537,"vw":381.931823},{"c":381.69,"h":381.81,"l":381.49,"n":103,"o":381.79,"t":"2026-09-29T16:00:00Z","v":4557,"vw":381.702994},{"c":381.91,"h":381.91,"l":381.63,"n":65,"o":381.63,"t":"2026-09-29T16:15:00Z","v":1443,"vw":381.746997},{"c":381.54,"h":381.87,"l":381.53,"n":115,"o":381.78,"t":"2026-09-29T16:30:00Z","v":5535,"vw":381.660234},{"c":381.61,"h":381.8,"l":381.3349,"n":163,"o":381.5105,"t":"2026-09-29T16:45:00Z","v":6605,"vw":381.525873},{"c":381.425,"h":381.505,"l":381.295,"n":88,"o":381.505,"t":"2026-09-29T17:00:00Z","v":2369,"vw":381.40793},{"c":381.61,"h":381.64,"l":381.25,"n":68,"o":381.37,"t":"2026-09-29T17:15:00Z","v":1330,"vw":381.443046},{"c":381.6201,"h":381.69,"l":381.48,"n":49,"o":381.6735,"t":"2026-09-29T17:30:00Z","v":1131,"vw":381.632231},{"c":381.29,"h":381.71,"l":381.22,"n":136,"o":381.69,"t":"2026-09-29T17:45:00Z","v":5437,"vw":381.409021},{"c":381.8463,"h":381.91,"l":381.34,"n":255,"o":381.34,"t":"2026-09-29T18:00:00Z","v":11881,"vw":381.673741},{"c":382.0264,"h":382.18,"l":381.915,"n":194,"o":381.915,"t":"2026-09-29T18:15:00Z","v":3190,"vw":382.048054},{"c":382.455,"h":382.57,"l":381.84,"n":253,"o":382.04,"t":"2026-09-29T18:30:00Z","v":12059,"vw":382.347246},{"c":382.485,"h":382.52,"l":382.3,"n":147,"o":382.465,"t":"2026-09-29T18:45:00Z","v":4879,"vw":382.430029},{"c":382.23,"h":382.5699,"l":382.22,"n":129,"o":382.53,"t":"2026-09-29T19:00:00Z","v":7412,"vw":382.526885},{"c":382.25,"h":382.3999,"l":382.185,"n":185,"o":382.185,"t":"2026-09-29T19:15:00Z","v":20827,"vw":382.248608},{"c":381.91,"h":382.34,"l":381.91,"n":180,"o":382.26,"t":"2026-09-29T19:30:00Z","v":4312,"vw":382.170079},{"c":381.93,"h":382.22,"l":381.62,"n":574,"o":381.93,"t":"2026-09-29T19:45:00Z","v":30565,"vw":381.986824},{"c":381.86,"h":381.86,"l":381.86,"n":10,"o":381.86,"t":"2026-09-29T20:00:00Z","v":170,"vw":381.86},{"c":383.67,"h":383.8231,"l":383.11,"n":114,"o":383.11,"t":"2026-09-30T13:30:00Z","v":7578,"vw":383.176061},{"c":384.35,"h":384.4,"l":383.33,"n":73,"o":383.62,"t":"2026-09-30T13:45:00Z","v":2857,"vw":384.042415},{"c":384.61,"h":385.24,"l":384.605,"n":132,"o":384.82,"t":"2026-09-30T14:00:00Z","v":3465,"vw":384.978207},{"c":384.5401,"h":385.155,"l":384.505,"n":144,"o":384.93,"t":"2026-09-30T14:15:00Z","v":1840,"vw":384.825118},{"c":384.45,"h":384.82,"l":384.38,"n":289,"o":384.61,"t":"2026-09-30T14:30:00Z","v":9548,"vw":384.486468},{"c":384.95,"h":385.37,"l":384.5229,"n":245,"o":384.5229,"t":"2026-09-30T14:45:00Z","v":6916,"vw":384.984314},{"c":384.705,"h":384.92,"l":384.54,"n":173,"o":384.92,"t":"2026-09-30T15:00:00Z","v":6696,"vw":384.776926},{"c":384.86,"h":385.05,"l":384.72,"n":70,"o":384.9,"t":"2026-09-30T15:15:00Z","v":2262,"vw":384.99388},{"c":384.74,"h":385.195,"l":384.73,"n":112,"o":385.095,"t":"2026-09-30T15:30:00Z","v":4742,"vw":384.980675},{"c":385.19,"h":385.45,"l":384.81,"n":74,"o":384.84,"t":"2026-09-30T15:45:00Z","v":2296,"vw":385.135562},{"c":385.22,"h":385.305,"l":385.13,"n":110,"o":385.19,"t":"2026-09-30T16:00:00Z","v":3756,"vw":385.205707},{"c":384.76,"h":385.22,"l":384.76,"n":80,"o":385.2174,"t":"2026-09-30T16:15:00Z","v":2214,"vw":384.988702},{"c":384.89,"h":384.89,"l":384.55,"n":45,"o":384.68,"t":"2026-09-30T16:30:00Z","v":1059,"vw":384.636016},{"c":384.66,"h":384.77,"l":384.63,"n":39,"o":384.76,"t":"2026-09-30T16:45:00Z","v":1079,"vw":384.687764},{"c":384.91,"h":385,"l":384.87,"n":35,"o":384.88,"t":"2026-09-30T17:00:00Z","v":1101,"vw":384.930966},{"c":384.15,"h":384.51,"l":383.9,"n":167,"o":384.51,"t":"2026-09-30T17:15:00Z","v":6286,"vw":384.098906},{"c":384.44,"h":384.44,"l":384.1951,"n":48,"o":384.1951,"t":"2026-09-30T17:30:00Z","v":1357,"vw":384.324885},{"c":384.62,"h":384.6899,"l":384.3303,"n":146,"o":384.3303,"t":"2026-09-30T17:45:00Z","v":3941,"vw":384.569876},{"c":384.39,"h":384.4001,"l":384.1872,"n":99,"o":384.36,"t":"2026-09-30T18:00:00Z","v":1524,"vw":384.310826},{"c":384.12,"h":384.38,"l":384.03,"n":89,"o":384.38,"t":"2026-09-30T18:15:00Z","v":2591,"vw":384.174926},{"c":384.1199,"h":384.15,"l":383.8099,"n":68,"o":383.96,"t":"2026-09-30T18:30:00Z","v":2165,"vw":383.998645},{"c":383.87,"h":384.08,"l":383.7955,"n":71,"o":384.08,"t":"2026-09-30T18:45:00Z","v":1487,"vw":383.881522},{"c":384.14,"h":384.15,"l":383.98,"n":127,"o":383.98,"t":"2026-09-30T19:00:00Z","v":3317,"vw":384.089748},{"c":383.89,"h":384.0559,"l":383.8,"n":138,"o":384.03,"t":"2026-09-30T19:15:00Z","v":5175,"vw":383.911485},{"c":383.595,"h":383.93,"l":383.43,"n":420,"o":383.84,"t":"2026-09-30T19:30:00Z","v":16818,"vw":383.738613},{"c":381.73,"h":383.57,"l":381.57,"n":1101,"o":383.57,"t":"2026-09-30T19:45:00Z","v":76330,"vw":382.519581},{"c":382.08,"h":382.08,"l":381.74,"n":12,"o":381.74,"t":"2026-09-30T20:00:00Z","v":2745,"vw":381.919927},{"c":382.28,"h":383.275,"l":382.28,"n":195,"o":383.12,"t":"2026-10-01T13:30:00Z","v":9662,"vw":382.982096},{"c":381.705,"h":382.57,"l":381.6501,"n":102,"o":382.57,"t":"2026-10-01T13:45:00Z","v":4165,"vw":381.972137},{"c":380.64,"h":381.105,"l":380.39,"n":278,"o":381,"t":"2026-10-01T14:00:00Z","v":16291,"vw":380.593117},{"c":380.4651,"h":380.84,"l":380.37,"n":94,"o":380.61,"t":"2026-10-01T14:15:00Z","v":1619,"vw":380.547417},{"c":380.85,"h":381.13,"l":380.7,"n":125,"o":380.7,"t":"2026-10-01T14:30:00Z","v":14439,"vw":381.071486},{"c":380.01,"h":381.07,"l":380.01,"n":219,"o":380.99,"t":"2026-10-01T14:45:00Z","v":10285,"vw":380.34802},{"c":380.22,"h":380.265,"l":379.43,"n":138,"o":380.25,"t":"2026-10-01T15:00:00Z","v":4495,"vw":379.8095},{"c":380.3401,"h":380.71,"l":380.24,"n":189,"o":380.2425,"t":"2026-10-01T15:15:00Z","v":5982,"vw":380.483138},{"c":379.57,"h":380.32,"l":379.57,"n":175,"o":380.24,"t":"2026-10-01T15:30:00Z","v":7834,"vw":379.863295},{"c":380.0899,"h":380.23,"l":379.48,"n":247,"o":379.75,"t":"2026-10-01T15:45:00Z","v":10977,"vw":379.923233},{"c":380.1,"h":380.4236,"l":379.8841,"n":99,"o":379.8841,"t":"2026-10-01T16:00:00Z","v":3062,"vw":380.262503},{"c":380.46,"h":380.725,"l":380.095,"n":139,"o":380.095,"t":"2026-10-01T16:15:00Z","v":11064,"vw":380.257024},{"c":380.7075,"h":380.98,"l":380.39,"n":120,"o":380.39,"t":"2026-10-01T16:30:00Z","v":15513,"vw":380.445966},{"c":380.14,"h":380.775,"l":379.93,"n":165,"o":380.68,"t":"2026-10-01T16:45:00Z","v":4215,"vw":380.41857},{"c":380.79,"h":380.92,"l":380.15,"n":208,"o":380.2299,"t":"2026-10-01T17:00:00Z","v":9672,"vw":380.530375},{"c":381.57,"h":381.8,"l":380.7401,"n":151,"o":380.815,"t":"2026-10-01T17:15:00Z","v":8841,"vw":381.375016},{"c":382.2,"h":382.22,"l":381.7,"n":551,"o":381.7,"t":"2026-10-01T17:30:00Z","v":22383,"vw":381.940285},{"c":381.63,"h":382.4,"l":381.52,"n":234,"o":382.22,"t":"2026-10-01T17:45:00Z","v":8690,"vw":382.090684},{"c":381.54,"h":381.71,"l":381,"n":188,"o":381.5,"t":"2026-10-01T18:00:00Z","v":10256,"vw":381.493318},{"c":381.86,"h":381.88,"l":381.29,"n":431,"o":381.61,"t":"2026-10-01T18:15:00Z","v":17474,"vw":381.555584},{"c":381.9366,"h":382.31,"l":381.69,"n":264,"o":381.87,"t":"2026-10-01T18:30:00Z","v":6680,"vw":382.05732},{"c":382.24,"h":382.24,"l":381.91,"n":130,"o":381.98,"t":"2026-10-01T18:45:00Z","v":2960,"vw":382.057465},{"c":382.0371,"h":382.29,"l":381.885,"n":85,"o":382.255,"t":"2026-10-01T19:00:00Z","v":8327,"vw":382.021828},{"c":381.97,"h":382.11,"l":381.86,"n":172,"o":382.035,"t":"2026-10-01T19:15:00Z","v":8365,"vw":381.916495},{"c":382.06,"h":382.2,"l":381.82,"n":655,"o":381.9918,"t":"2026-10-01T19:30:00Z","v":33271,"vw":382.098181},{"c":381.55,"h":382.47,"l":381.32,"n":743,"o":382.03,"t":"2026-10-01T19:45:00Z","v":75756,"vw":381.558554},{"c":381.55,"h":381.55,"l":381.55,"n":8,"o":381.55,"t":"2026-10-01T20:00:00Z","v":971,"vw":381.55},{"c":383.44,"h":383.59,"l":382.87,"n":27,"o":382.87,"t":"2026-10-02T11:30:00Z","v":1038,"vw":383.232222},{"c":383.03,"h":383.03,"l":383.03,"n":1,"o":383.03,"t":"2026-10-02T12:15:00Z","v":40,"vw":383.03},{"c":385.9484,"h":385.9484,"l":384.875,"n":360,"o":385.53,"t":"2026-10-02T13:30:00Z","v":14443,"vw":385.448066},{"c":385.71,"h":386.15,"l":385.05,"n":256,"o":386.15,"t":"2026-10-02T13:45:00Z","v":9142,"vw":385.678978},{"c":386.31,"h":386.31,"l":385.42,"n":175,"o":385.42,"t":"2026-10-02T14:00:00Z","v":5625,"vw":385.901862},{"c":386.64,"h":386.66,"l":386.12,"n":91,"o":386.3799,"t":"2026-10-02T14:15:00Z","v":2597,"vw":386.433878},{"c":386.31,"h":386.61,"l":386.12,"n":174,"o":386.47,"t":"2026-10-02T14:30:00Z","v":7962,"vw":386.362789},{"c":385.8,"h":386.45,"l":385.8,"n":88,"o":386.36,"t":"2026-10-02T14:45:00Z","v":3264,"vw":386.144012},{"c":384.46,"h":385.8,"l":384.45,"n":77,"o":385.8,"t":"2026-10-02T15:00:00Z","v":2503,"vw":384.967584},{"c":384.415,"h":384.63,"l":383.8301,"n":120,"o":384.535,"t":"2026-10-02T15:15:00Z","v":7880,"vw":384.288582},{"c":384.5765,"h":384.815,"l":384.355,"n":144,"o":384.48,"t":"2026-10-02T15:30:00Z","v":6047,"vw":384.638239},{"c":384.49,"h":384.67,"l":384.26,"n":157,"o":384.64,"t":"2026-10-02T15:45:00Z","v":5021,"vw":384.57463},{"c":385.0299,"h":385.0299,"l":384.65,"n":150,"o":384.675,"t":"2026-10-02T16:00:00Z","v":6789,"vw":384.880007},{"c":384.76,"h":385.055,"l":384.715,"n":106,"o":384.92,"t":"2026-10-02T16:15:00Z","v":2518,"vw":384.87885},{"c":384.64,"h":384.93,"l":384.57,"n":34,"o":384.88,"t":"2026-10-02T16:30:00Z","v":1676,"vw":384.766636},{"c":384.7299,"h":384.91,"l":384.57,"n":54,"o":384.68,"t":"2026-10-02T16:45:00Z","v":1698,"vw":384.743648},{"c":384.66,"h":385.0206,"l":384.66,"n":84,"o":384.84,"t":"2026-10-02T17:00:00Z","v":4078,"vw":384.783699},{"c":384.32,"h":384.865,"l":384.32,"n":70,"o":384.69,"t":"2026-10-02T17:15:00Z","v":1472,"vw":384.59984},{"c":384.3254,"h":384.59,"l":384.32,"n":59,"o":384.42,"t":"2026-10-02T17:30:00Z","v":1524,"vw":384.454132},{"c":384.6202,"h":384.78,"l":384.44,"n":110,"o":384.64,"t":"2026-10-02T17:45:00Z","v":2331,"vw":384.599412},{"c":384.6,"h":384.72,"l":384.57,"n":56,"o":384.7,"t":"2026-10-02T18:00:00Z","v":1915,"vw":384.627055},{"c":384.515,"h":384.615,"l":384.295,"n":69,"o":384.615,"t":"2026-10-02T18:15:00Z","v":2391,"vw":384.414176},{"c":384.62,"h":384.66,"l":384.42,"n":78,"o":384.49,"t":"2026-10-02T18:30:00Z","v":3177,"vw":384.589812},{"c":384.72,"h":384.72,"l":384.61,"n":37,"o":384.6413,"t":"2026-10-02T18:45:00Z","v":928,"vw":384.666335},{"c":384.56,"h":384.7,"l":384.51,"n":159,"o":384.67,"t":"2026-10-02T19:00:00Z","v":6906,"vw":384.586958},{"c":384.5401,"h":384.73,"l":384.49,"n":140,"o":384.58,"t":"2026-10-02T19:15:00Z","v":119688,"vw":384.560008},{"c":384.79,"h":384.97,"l":384.6001,"n":194,"o":384.62,"t":"2026-10-02T19:30:00Z","v":13713,"vw":384.855419},{"c":384.94,"h":385.03,"l":384.66,"n":534,"o":384.99,"t":"2026-10-02T19:45:00Z","v":29360,"vw":384.859435},{"c":384.83,"h":384.83,"l":384.83,"n":9,"o":384.83,"t":"2026-10-02T20:00:00Z","v":328,"vw":384.83},{"c":384.4,"h":384.4,"l":384.4,"n":2,"o":384.4,"t":"2026-10-02T20:15:00Z","v":161,"vw":384.4},{"c":384.01,"h":384.01,"l":384.01,"n":1,"o":384.01,"t":"2026-10-05T08:00:00Z","v":40,"vw":384.01},{"c":385.94,"h":385.94,"l":384.671,"n":200,"o":385.13,"t":"2026-10-05T13:30:00Z","v":5108,"vw":385.314353},{"c":385.5862,"h":386.09,"l":385.5862,"n":89,"o":385.945,"t":"2026-10-05T13:45:00Z","v":3200,"vw":385.863767},{"c":386.08,"h":386.085,"l":385.53,"n":203,"o":385.62,"t":"2026-10-05T14:00:00Z","v":9163,"vw":385.849628},{"c":386.34,"h":386.51,"l":386.14,"n":114,"o":386.14,"t":"2026-10-05T14:15:00Z","v":2089,"vw":386.330293},{"c":386.23,"h":386.32,"l":386,"n":57,"o":386.0725,"t":"2026-10-05T14:30:00Z","v":5947,"vw":386.211745},{"c":386.46,"h":386.46,"l":386.04,"n":126,"o":386.19,"t":"2026-10-05T14:45:00Z","v":7003,"vw":386.267369},{"c":386.35,"h":386.44,"l":386.2101,"n":270,"o":386.39,"t":"2026-10-05T15:00:00Z","v":16347,"vw":386.260442},{"c":386.4545,"h":386.4545,"l":386.19,"n":86,"o":386.19,"t":"2026-10-05T15:15:00Z","v":2507,"vw":386.293924},{"c":386.61,"h":386.65,"l":386.42,"n":108,"o":386.4578,"t":"2026-10-05T15:30:00Z","v":3637,"vw":386.467594},{"c":386.55,"h":386.62,"l":386.46,"n":84,"o":386.46,"t":"2026-10-05T15:45:00Z","v":6651,"vw":386.592393},{"c":386.445,"h":386.53,"l":386.33,"n":94,"o":386.505,"t":"2026-10-05T16:00:00Z","v":3443,"vw":386.395449},{"c":386.65,"h":386.67,"l":386.28,"n":91,"o":386.32,"t":"2026-10-05T16:15:00Z","v":2455,"vw":386.517528},{"c":387.03,"h":387.03,"l":386.5901,"n":60,"o":386.5901,"t":"2026-10-05T16:30:00Z","v":977,"vw":386.768101},{"c":386.97,"h":387.175,"l":386.97,"n":41,"o":387.075,"t":"2026-10-05T16:45:00Z","v":1193,"vw":387.053338},{"c":387,"h":387.01,"l":386.867,"n":42,"o":386.95,"t":"2026-10-05T17:00:00Z","v":1218,"vw":386.940986},{"c":387.1501,"h":387.1501,"l":387.01,"n":101,"o":387.07,"t":"2026-10-05T17:15:00Z","v":2958,"vw":387.085049},{"c":387.1,"h":387.105,"l":387.02,"n":45,"o":387.105,"t":"2026-10-05T17:30:00Z","v":964,"vw":387.061628},{"c":387.22,"h":387.4265,"l":387.15,"n":154,"o":387.4265,"t":"2026-10-05T17:45:00Z","v":1878,"vw":387.294816},{"c":387.1901,"h":387.28,"l":387.01,"n":152,"o":387.23,"t":"2026-10-05T18:00:00Z","v":6575,"vw":387.151869},{"c":387.5,"h":387.55,"l":387.22,"n":95,"o":387.22,"t":"2026-10-05T18:15:00Z","v":2105,"vw":387.34863},{"c":387.48,"h":387.57,"l":387.44,"n":68,"o":387.49,"t":"2026-10-05T18:30:00Z","v":1741,"vw":387.509828},{"c":387.705,"h":387.705,"l":387.53,"n":64,"o":387.56,"t":"2026-10-05T18:45:00Z","v":1991,"vw":387.640164},{"c":388.15,"h":388.15,"l":387.86,"n":116,"o":387.89,"t":"2026-10-05T19:00:00Z","v":5530,"vw":388.007094},{"c":388.14,"h":388.3,"l":388.12,"n":56,"o":388.13,"t":"2026-10-05T19:15:00Z","v":967,"vw":388.185177},{"c":387.78,"h":388.12,"l":387.76,"n":636,"o":388.09,"t":"2026-10-05T19:30:00Z","v":27251,"vw":387.928962},{"c":387.29,"h":387.74,"l":386.925,"n":396,"o":387.73,"t":"2026-10-05T19:45:00Z","v":17256,"vw":387.275695},{"c":387.23,"h":387.23,"l":387.23,"n":6,"o":387.23,"t":"2026-10-05T20:00:00Z","v":952,"vw":387.23},{"c":389.3499,"h":389.39,"l":388.77,"n":206,"o":389.35,"t":"2026-10-06T13:30:00Z","v":14034,"vw":389.295616},{"c":389.8,"h":389.89,"l":389.16,"n":258,"o":389.27,"t":"2026-10-06T13:45:00Z","v":8645,"vw":389.442839},{"c":390.005,"h":390.25,"l":389.59,"n":678,"o":389.84,"t":"2026-10-06T14:00:00Z","v":36167,"vw":389.963051},{"c":389.53,"h":390.22,"l":389.53,"n":389,"o":390.03,"t":"2026-10-06T14:15:00Z","v":17917,"vw":389.856111},{"c":390.25,"h":390.25,"l":389.34,"n":555,"o":389.555,"t":"2026-10-06T14:30:00Z","v":20002,"vw":389.685031},{"c":390.28,"h":390.28,"l":389.93,"n":329,"o":390.21,"t":"2026-10-06T14:45:00Z","v":14769,"vw":390.167708},{"c":390.49,"h":390.51,"l":390.29,"n":265,"o":390.29,"t":"2026-10-06T15:00:00Z","v":8501,"vw":390.369802},{"c":390.57,"h":390.69,"l":390.48,"n":213,"o":390.51,"t":"2026-10-06T15:15:00Z","v":7764,"vw":390.600126},{"c":390.494,"h":390.69,"l":390.485,"n":44,"o":390.505,"t":"2026-10-06T15:30:00Z","v":1743,"vw":390.527507},{"c":390.45,"h":390.549,"l":390.39,"n":81,"o":390.39,"t":"2026-10-06T15:45:00Z","v":3663,"vw":390.498783},{"c":390.62,"h":390.62,"l":390.39,"n":76,"o":390.46,"t":"2026-10-06T16:00:00Z","v":3565,"vw":390.492192},{"c":390.125,"h":390.4,"l":390.125,"n":76,"o":390.27,"t":"2026-10-06T16:15:00Z","v":2440,"vw":390.318592},{"c":390.22,"h":390.22,"l":389.94,"n":65,"o":390.08,"t":"2026-10-06T16:30:00Z","v":1572,"vw":390.084487},{"c":390.07,"h":390.22,"l":389.92,"n":72,"o":390.22,"t":"2026-10-06T16:45:00Z","v":2900,"vw":390.122056},{"c":389.7551,"h":390.08,"l":389.73,"n":99,"o":390,"t":"2026-10-06T17:00:00Z","v":3233,"vw":389.891027},{"c":389.69,"h":389.73,"l":389.42,"n":113,"o":389.73,"t":"2026-10-06T17:15:00Z","v":4694,"vw":389.526922},{"c":389.88,"h":389.93,"l":389.75,"n":136,"o":389.76,"t":"2026-10-06T17:30:00Z","v":17374,"vw":389.901011},{"c":389.8,"h":390.0901,"l":389.79,"n":108,"o":389.92,"t":"2026-10-06T17:45:00Z","v":1590,"vw":389.972785},{"c":390.0951,"h":390.13,"l":389.975,"n":67,"o":389.99,"t":"2026-10-06T18:00:00Z","v":1447,"vw":390.076396},{"c":390.02,"h":390.1239,"l":389.96,"n":129,"o":390.1239,"t":"2026-10-06T18:15:00Z","v":3458,"vw":390.016575},{"c":389.995,"h":390.1,"l":389.915,"n":120,"o":389.9944,"t":"2026-10-06T18:30:00Z","v":2868,"vw":390.006629},{"c":390.09,"h":390.1,"l":389.95,"n":146,"o":389.96,"t":"2026-10-06T18:45:00Z","v":3985,"vw":390.044519},{"c":389.9,"h":390.15,"l":389.82,"n":211,"o":390.1,"t":"2026-10-06T19:00:00Z","v":8101,"vw":390.045146},{"c":389.97,"h":389.985,"l":389.75,"n":214,"o":389.89,"t":"2026-10-06T19:15:00Z","v":6918,"vw":389.870302},{"c":389.84,"h":389.98,"l":389.75,"n":412,"o":389.96,"t":"2026-10-06T19:30:00Z","v":21428,"vw":389.811171},{"c":389.48,"h":389.87,"l":389.34,"n":750,"o":389.77,"t":"2026-10-06T19:45:00Z","v":52824,"vw":389.71515},{"c":389.32,"h":389.32,"l":389.32,"n":6,"o":389.32,"t":"2026-10-06T20:00:00Z","v":31700,"vw":389.32},{"c":389.26,"h":389.26,"l":389.26,"n":1,"o":389.26,"t":"2026-10-07T12:15:00Z","v":120,"vw":389.26},{"c":387.32,"h":388.4,"l":387.22,"n":228,"o":388.125,"t":"2026-10-07T13:30:00Z","v":11480,"vw":387.851247},{"c":387.685,"h":387.685,"l":387.31,"n":54,"o":387.5,"t":"2026-10-07T13:45:00Z","v":1561,"vw":387.452216},{"c":387.6,"h":387.81,"l":387.49,"n":99,"o":387.71,"t":"2026-10-07T14:00:00Z","v":4078,"vw":387.630141},{"c":387.56,"h":387.87,"l":387.516,"n":142,"o":387.66,"t":"2026-10-07T14:15:00Z","v":2795,"vw":387.671097},{"c":387.68,"h":387.84,"l":387.61,"n":73,"o":387.61,"t":"2026-10-07T14:30:00Z","v":2398,"vw":387.719471},{"c":387.72,"h":387.72,"l":387.46,"n":44,"o":387.61,"t":"2026-10-07T14:45:00Z","v":1089,"vw":387.527976},{"c":388.102,"h":388.1513,"l":387.5,"n":137,"o":387.7,"t":"2026-10-07T15:00:00Z","v":3990,"vw":387.681615},{"c":388.01,"h":388.2208,"l":387.98,"n":79,"o":388.17,"t":"2026-10-07T15:15:00Z","v":2586,"vw":388.116115},{"c":388.77,"h":388.77,"l":388.045,"n":292,"o":388.045,"t":"2026-10-07T15:30:00Z","v":8726,"vw":388.681025},{"c":388.8809,"h":389.09,"l":388.78,"n":78,"o":388.84,"t":"2026-10-07T15:45:00Z","v":2461,"vw":388.932412},{"c":388.93,"h":388.96,"l":388.62,"n":349,"o":388.8,"t":"2026-10-07T16:00:00Z","v":9184,"vw":388.730412},{"c":388.96,"h":389.1,"l":388.9,"n":54,"o":388.93,"t":"2026-10-07T16:15:00Z","v":1844,"vw":388.977499},{"c":388.89,"h":389.0222,"l":388.84,"n":99,"o":388.95,"t":"2026-10-07T16:30:00Z","v":2966,"vw":388.96049},{"c":388.85,"h":389.05,"l":388.8,"n":148,"o":388.97,"t":"2026-10-07T16:45:00Z","v":5899,"vw":388.89675},{"c":389.2551,"h":389.28,"l":388.71,"n":400,"o":388.78,"t":"2026-10-07T17:00:00Z","v":11961,"vw":388.90792},{"c":389.41,"h":389.485,"l":389.12,"n":65,"o":389.14,"t":"2026-10-07T17:15:00Z","v":2088,"vw":389.324856},{"c":389.295,"h":389.37,"l":389.19,"n":93,"o":389.215,"t":"2026-10-07T17:30:00Z","v":6096,"vw":389.268815},{"c":389.25,"h":389.49,"l":389.24,"n":111,"o":389.49,"t":"2026-10-07T17:45:00Z","v":1839,"vw":389.30561},{"c":389.36,"h":389.53,"l":389.08,"n":80,"o":389.2444,"t":"2026-10-07T18:00:00Z","v":2562,"vw":389.321807},{"c":389.48,"h":389.5199,"l":389.35,"n":78,"o":389.38,"t":"2026-10-07T18:15:00Z","v":1842,"vw":389.403297},{"c":389.38,"h":389.52,"l":389.3,"n":97,"o":389.47,"t":"2026-10-07T18:30:00Z","v":2895,"vw":389.403718},{"c":389.4701,"h":389.575,"l":389.365,"n":119,"o":389.3901,"t":"2026-10-07T18:45:00Z","v":4155,"vw":389.4615},{"c":389.3,"h":389.62,"l":389.12,"n":276,"o":389.62,"t":"2026-10-07T19:00:00Z","v":11792,"vw":389.342089},{"c":389.22,"h":389.325,"l":389.19,"n":146,"o":389.3,"t":"2026-10-07T19:15:00Z","v":3787,"vw":389.245397},{"c":389.26,"h":389.27,"l":389.14,"n":144,"o":389.2,"t":"2026-10-07T19:30:00Z","v":2974,"vw":389.217234},{"c":389.43,"h":389.73,"l":389.2,"n":348,"o":389.34,"t":"2026-10-07T19:45:00Z","v":13205,"vw":389.500963},{"c":389.44,"h":389.44,"l":389.44,"n":7,"o":389.44,"t":"2026-10-07T20:00:00Z","v":474,"vw":389.44},{"c":389.44,"h":389.44,"l":389.44,"n":1,"o":389.44,"t":"2026-10-07T22:00:00Z","v":70,"vw":389.44},{"c":388,"h":388,"l":388,"n":1,"o":388,"t":"2026-10-08T13:00:00Z","v":170,"vw":388},{"c":388.1,"h":388.6163,"l":388.09,"n":128,"o":388.36,"t":"2026-10-08T13:30:00Z","v":11618,"vw":388.333693},{"c":388.31,"h":388.43,"l":387.96,"n":64,"o":388.1,"t":"2026-10-08T13:45:00Z","v":2361,"vw":388.193608},{"c":388.6324,"h":388.6324,"l":388.2,"n":276,"o":388.265,"t":"2026-10-08T14:00:00Z","v":18045,"vw":388.532414},{"c":388.97,"h":388.97,"l":388.5011,"n":108,"o":388.58,"t":"2026-10-08T14:15:00Z","v":1693,"vw":388.716878},{"c":388.75,"h":389,"l":388.75,"n":66,"o":388.87,"t":"2026-10-08T14:30:00Z","v":2042,"vw":388.883614},{"c":388.44,"h":388.8199,"l":388.23,"n":84,"o":388.775,"t":"2026-10-08T14:45:00Z","v":3132,"vw":388.611225},{"c":388.06,"h":388.475,"l":388.06,"n":187,"o":388.3,"t":"2026-10-08T15:00:00Z","v":7611,"vw":388.321512},{"c":388.21,"h":388.23,"l":387.95,"n":128,"o":388,"t":"2026-10-08T15:15:00Z","v":2928,"vw":388.05216},{"c":387.79,"h":388.12,"l":387.73,"n":238,"o":388.11,"t":"2026-10-08T15:30:00Z","v":13607,"vw":387.898245},{"c":387.675,"h":387.97,"l":387.625,"n":63,"o":387.87,"t":"2026-10-08T15:45:00Z","v":2782,"vw":387.847733},{"c":387.86,"h":387.92,"l":387.576,"n":157,"o":387.75,"t":"2026-10-08T16:00:00Z","v":4131,"vw":387.714158},{"c":388.395,"h":388.89,"l":387.84,"n":470,"o":387.8808,"t":"2026-10-08T16:15:00Z","v":20857,"vw":388.363147},{"c":387.8801,"h":388.42,"l":387.8801,"n":170,"o":388.28,"t":"2026-10-08T16:30:00Z","v":5695,"vw":388.200501},{"c":386.75,"h":387.92,"l":386.62,"n":144,"o":387.915,"t":"2026-10-08T16:45:00Z","v":5350,"vw":386.976457},{"c":386.85,"h":386.86,"l":386.2874,"n":94,"o":386.6,"t":"2026-10-08T17:00:00Z","v":3963,"vw":386.498636},{"c":385.415,"h":386.99,"l":385.15,"n":255,"o":386.76,"t":"2026-10-08T17:15:00Z","v":11558,"vw":386.342134},{"c":386.14,"h":386.31,"l":385.425,"n":104,"o":385.4419,"t":"2026-10-08T17:30:00Z","v":11236,"vw":386.140549},{"c":385.57,"h":386.2701,"l":385.5351,"n":89,"o":386.12,"t":"2026-10-08T17:45:00Z","v":2177,"vw":385.781116},{"c":386.03,"h":386.03,"l":385.5,"n":97,"o":385.7435,"t":"2026-10-08T18:00:00Z","v":2790,"vw":385.702783},{"c":386.48,"h":386.75,"l":386.165,"n":87,"o":386.165,"t":"2026-10-08T18:15:00Z","v":2998,"vw":386.511918},{"c":386.1,"h":386.465,"l":386.09,"n":133,"o":386.465,"t":"2026-10-08T18:30:00Z","v":9269,"vw":386.318518},{"c":386.3,"h":386.48,"l":386.24,"n":77,"o":386.2699,"t":"2026-10-08T18:45:00Z","v":1714,"vw":386.326853},{"c":386.28,"h":386.28,"l":386.02,"n":87,"o":386.27,"t":"2026-10-08T19:00:00Z","v":2084,"vw":386.168104},{"c":386.54,"h":386.71,"l":386.12,"n":170,"o":386.267,"t":"2026-10-08T19:15:00Z","v":7721,"vw":386.358583},{"c":386.6,"h":386.61,"l":386.34,"n":402,"o":386.54,"t":"2026-10-08T19:30:00Z","v":20221,"vw":386.441867},{"c":386.71,"h":386.905,"l":386.41,"n":445,"o":386.58,"t":"2026-10-08T19:45:00Z","v":20538,"vw":386.641193},{"c":387,"h":387,"l":387,"n":7,"o":387,"t":"2026-10-08T20:00:00Z","v":254,"vw":387},{"c":388.8,"h":388.8,"l":388.8,"n":1,"o":388.8,"t":"2026-10-08T22:30:00Z","v":101,"vw":388.8},{"c":387.06,"h":387.06,"l":387.05,"n":6,"o":387.06,"t":"2026-10-09T08:15:00Z","v":2928,"vw":387.05335},{"c":388.04,"h":388.07,"l":387.99,"n":21,"o":388,"t":"2026-10-09T08:30:00Z","v":3183,"vw":388.034614},{"c":388.49,"h":388.49,"l":388.49,"n":6,"o":388.49,"t":"2026-10-09T10:45:00Z","v":760,"vw":388.49},{"c":387.47,"h":388.26,"l":387.25,"n":385,"o":387.83,"t":"2026-10-09T13:30:00Z","v":19568,"vw":387.76306},{"c":387.745,"h":387.745,"l":387.52,"n":30,"o":387.63,"t":"2026-10-09T13:45:00Z","v":911,"vw":387.681241},{"c":387.82,"h":387.87,"l":387.46,"n":126,"o":387.5,"t":"2026-10-09T14:00:00Z","v":2402,"vw":387.67159},{"c":387.96,"h":388.0582,"l":387.81,"n":155,"o":387.81,"t":"2026-10-09T14:15:00Z","v":3647,"vw":387.978859},{"c":387.8,"h":388.02,"l":387.78,"n":107,"o":388.02,"t":"2026-10-09T14:30:00Z","v":4039,"vw":387.905292},{"c":388.53,"h":388.58,"l":387.87,"n":163,"o":388.03,"t":"2026-10-09T14:45:00Z","v":4743,"vw":388.214572},{"c":388.1001,"h":388.52,"l":387.9801,"n":99,"o":388.52,"t":"2026-10-09T15:00:00Z","v":3559,"vw":388.305971},{"c":388.2,"h":388.48,"l":388.15,"n":64,"o":388.2299,"t":"2026-10-09T15:15:00Z","v":2139,"vw":388.310658},{"c":388.23,"h":388.24,"l":387.9001,"n":35,"o":388.09,"t":"2026-10-09T15:30:00Z","v":1371,"vw":388.047019},{"c":388.38,"h":388.505,"l":388.125,"n":86,"o":388.29,"t":"2026-10-09T15:45:00Z","v":35289,"vw":388.351349},{"c":388.56,"h":388.56,"l":388.095,"n":119,"o":388.21,"t":"2026-10-09T16:00:00Z","v":4620,"vw":388.363557},{"c":388.65,"h":388.75,"l":388.59,"n":52,"o":388.59,"t":"2026-10-09T16:15:00Z","v":1325,"vw":388.66679},{"c":388.63,"h":388.72,"l":388.605,"n":39,"o":388.6925,"t":"2026-10-09T16:30:00Z","v":2300,"vw":388.68624},{"c":388.78,"h":389,"l":388.675,"n":62,"o":388.675,"t":"2026-10-09T16:45:00Z","v":1937,"vw":388.808484},{"c":388.6099,"h":388.79,"l":388.53,"n":70,"o":388.7525,"t":"2026-10-09T17:00:00Z","v":3098,"vw":388.637567},{"c":388.5701,"h":388.5701,"l":388.37,"n":95,"o":388.505,"t":"2026-10-09T17:15:00Z","v":3662,"vw":388.496228},{"c":388.55,"h":388.6,"l":388.42,"n":73,"o":388.57,"t":"2026-10-09T17:30:00Z","v":2665,"vw":388.523201},{"c":388.66,"h":388.7,"l":388.54,"n":49,"o":388.54,"t":"2026-10-09T17:45:00Z","v":1495,"vw":388.617808},{"c":388.7,"h":388.7401,"l":388.58,"n":43,"o":388.64,"t":"2026-10-09T18:00:00Z","v":1537,"vw":388.703081},{"c":388.815,"h":388.8962,"l":388.71,"n":100,"o":388.71,"t":"2026-10-09T18:15:00Z","v":3152,"vw":388.824421},{"c":388.79,"h":388.865,"l":388.76,"n":88,"o":388.83,"t":"2026-10-09T18:30:00Z","v":3067,"vw":388.808119},{"c":388.96,"h":389.28,"l":388.79,"n":199,"o":388.8187,"t":"2026-10-09T18:45:00Z","v":5724,"vw":388.922322},{"c":389.095,"h":389.11,"l":389.01,"n":75,"o":389.09,"t":"2026-10-09T19:00:00Z","v":2253,"vw":389.075149},{"c":389.0101,"h":389.23,"l":389.01,"n":54,"o":389.125,"t":"2026-10-09T19:15:00Z","v":1129,"vw":389.097923},{"c":388.8264,"h":389.01,"l":388.8264,"n":175,"o":388.98,"t":"2026-10-09T19:30:00Z","v":5793,"vw":388.953949},{"c":388.82,"h":388.95,"l":388.67,"n":355,"o":388.86,"t":"2026-10-09T19:45:00Z","v":15468,"vw":388.816796},{"c":389.07,"h":389.07,"l":389.07,"n":8,"o":389.07,"t":"2026-10-09T20:00:00Z","v":681,"vw":389.07},{"c":389.07,"h":389.07,"l":389.07,"n":12,"o":389.07,"t":"2026-10-12T11:30:00Z","v":258,"vw":389.07},{"c":389.44,"h":389.58,"l":389,"n":209,"o":389,"t":"2026-10-12T13:30:00Z","v":26613,"vw":389.284604},{"c":389.04,"h":389.51,"l":389.04,"n":567,"o":389.47,"t":"2026-10-12T13:45:00Z","v":41734,"vw":389.271636},{"c":388.38,"h":389.12,"l":388.26,"n":139,"o":389.025,"t":"2026-10-12T14:00:00Z","v":5495,"vw":388.809831},{"c":388.54,"h":388.65,"l":388.42,"n":42,"o":388.4767,"t":"2026-10-12T14:15:00Z","v":2271,"vw":388.547988},{"c":388.44,"h":388.59,"l":388.42,"n":100,"o":388.5,"t":"2026-10-12T14:30:00Z","v":2405,"vw":388.513882},{"c":388.55,"h":388.67,"l":388.5,"n":75,"o":388.5,"t":"2026-10-12T14:45:00Z","v":2568,"vw":388.579704},{"c":388.8,"h":388.9,"l":388.73,"n":66,"o":388.73,"t":"2026-10-12T15:00:00Z","v":2451,"vw":388.828203},{"c":388.75,"h":388.94,"l":388.654,"n":64,"o":388.87,"t":"2026-10-12T15:15:00Z","v":2168,"vw":388.756585},{"c":388.8801,"h":388.8801,"l":388.59,"n":46,"o":388.725,"t":"2026-10-12T15:30:00Z","v":1886,"vw":388.668751},{"c":389.13,"h":389.19,"l":388.87,"n":94,"o":388.87,"t":"2026-10-12T15:45:00Z","v":2815,"vw":389.044813},{"c":389.0801,"h":389.2687,"l":389.04,"n":73,"o":389.04,"t":"2026-10-12T16:00:00Z","v":4660,"vw":389.113367},{"c":388.78,"h":389.16,"l":388.71,"n":157,"o":389.11,"t":"2026-10-12T16:15:00Z","v":6982,"vw":388.874885},{"c":388.75,"h":388.93,"l":388.75,"n":74,"o":388.89,"t":"2026-10-12T16:30:00Z","v":8829,"vw":388.894395},{"c":388.46,"h":388.75,"l":388.45,"n":38,"o":388.75,"t":"2026-10-12T16:45:00Z","v":1987,"vw":388.553105},{"c":388.55,"h":388.5851,"l":388.45,"n":66,"o":388.45,"t":"2026-10-12T17:00:00Z","v":2395,"vw":388.5376},{"c":388.55,"h":388.68,"l":388.47,"n":37,"o":388.54,"t":"2026-10-12T17:15:00Z","v":1412,"vw":388.564816},{"c":388.51,"h":388.56,"l":388.43,"n":60,"o":388.56,"t":"2026-10-12T17:30:00Z","v":1883,"vw":388.518694},{"c":388.58,"h":388.68,"l":388.58,"n":115,"o":388.68,"t":"2026-10-12T17:45:00Z","v":834,"vw":388.654012},{"c":388.495,"h":388.59,"l":388.41,"n":50,"o":388.59,"t":"2026-10-12T18:00:00Z","v":1004,"vw":388.504104},{"c":388.53,"h":388.53,"l":388.36,"n":102,"o":388.45,"t":"2026-10-12T18:15:00Z","v":5557,"vw":388.425841},{"c":388.54,"h":388.54,"l":388.4,"n":57,"o":388.4,"t":"2026-10-12T18:30:00Z","v":1432,"vw":388.485618},{"c":388.45,"h":388.565,"l":388.28,"n":142,"o":388.56,"t":"2026-10-12T18:45:00Z","v":8955,"vw":388.413612},{"c":388.36,"h":388.46,"l":388.36,"n":158,"o":388.38,"t":"2026-10-12T19:00:00Z","v":7782,"vw":388.426338},{"c":388.43,"h":388.5,"l":388.38,"n":63,"o":388.39,"t":"2026-10-12T19:15:00Z","v":1662,"vw":388.420174},{"c":388.6915,"h":388.76,"l":388.435,"n":164,"o":388.4375,"t":"2026-10-12T19:30:00Z","v":6157,"vw":388.640046},{"c":388.81,"h":388.89,"l":388.65,"n":328,"o":388.75,"t":"2026-10-12T19:45:00Z","v":14637,"vw":388.769946},{"c":388.85,"h":388.85,"l":388.85,"n":7,"o":388.85,"t":"2026-10-12T20:00:00Z","v":190,"vw":388.85},{"c":389.68,"h":389.68,"l":389.68,"n":5,"o":389.68,"t":"2026-10-12T23:30:00Z","v":63,"vw":389.68},{"c":388.22,"h":388.22,"l":388,"n":2,"o":388,"t":"2026-10-13T13:15:00Z","v":110,"vw":388.11},{"c":389.07,"h":389.409,"l":388.38,"n":149,"o":388.38,"t":"2026-10-13T13:30:00Z","v":7067,"vw":388.51844},{"c":389.31,"h":389.36,"l":388.975,"n":69,"o":388.975,"t":"2026-10-13T13:45:00Z","v":1368,"vw":389.193979},{"c":388.935,"h":389.32,"l":388.87,"n":73,"o":389.28,"t":"2026-10-13T14:00:00Z","v":3137,"vw":389.095841},{"c":389.265,"h":389.305,"l":388.925,"n":73,"o":389.0292,"t":"2026-10-13T14:15:00Z","v":2417,"vw":389.031858},{"c":389.225,"h":389.31,"l":388.94,"n":87,"o":389.1675,"t":"2026-10-13T14:30:00Z","v":1992,"vw":389.103679},{"c":388.71,"h":389.175,"l":388.71,"n":89,"o":389.175,"t":"2026-10-13T14:45:00Z","v":1786,"vw":388.984783},{"c":388.85,"h":388.8604,"l":388.56,"n":109,"o":388.74,"t":"2026-10-13T15:00:00Z","v":2948,"vw":388.753977},{"c":388.38,"h":388.91,"l":388.36,"n":152,"o":388.8,"t":"2026-10-13T15:15:00Z","v":5078,"vw":388.729465},{"c":388.325,"h":388.45,"l":388.25,"n":100,"o":388.37,"t":"2026-10-13T15:30:00Z","v":2280,"vw":388.344475},{"c":388.545,"h":388.555,"l":388.31,"n":123,"o":388.39,"t":"2026-10-13T15:45:00Z","v":3058,"vw":388.454229},{"c":388.6,"h":388.71,"l":388.5,"n":212,"o":388.52,"t":"2026-10-13T16:00:00Z","v":6589,"vw":388.624286},{"c":388.73,"h":388.73,"l":388.605,"n":90,"o":388.605,"t":"2026-10-13T16:15:00Z","v":1873,"vw":388.676363},{"c":389.04,"h":389.04,"l":388.76,"n":175,"o":388.76,"t":"2026-10-13T16:30:00Z","v":4085,"vw":388.911199},{"c":388.715,"h":389.04,"l":388.715,"n":141,"o":389.04,"t":"2026-10-13T16:45:00Z","v":3771,"vw":388.914031},{"c":388.6587,"h":388.73,"l":388.595,"n":72,"o":388.595,"t":"2026-10-13T17:00:00Z","v":1670,"vw":388.677563},{"c":388.47,"h":388.695,"l":388.455,"n":98,"o":388.6562,"t":"2026-10-13T17:15:00Z","v":4124,"vw":388.598336},{"c":388.66,"h":388.674,"l":388.46,"n":61,"o":388.46,"t":"2026-10-13T17:30:00Z","v":1463,"vw":388.587993},{"c":388.34,"h":388.6301,"l":388.31,"n":278,"o":388.63,"t":"2026-10-13T17:45:00Z","v":9247,"vw":388.476924},{"c":388.79,"h":388.79,"l":388.26,"n":118,"o":388.26,"t":"2026-10-13T18:00:00Z","v":5644,"vw":388.476415},{"c":388.72,"h":388.7851,"l":388.59,"n":106,"o":388.7851,"t":"2026-10-13T18:15:00Z","v":3744,"vw":388.689075},{"c":388.5,"h":388.74,"l":388.47,"n":170,"o":388.73,"t":"2026-10-13T18:30:00Z","v":4790,"vw":388.629712},{"c":388.52,"h":388.57,"l":388.3413,"n":171,"o":388.485,"t":"2026-10-13T18:45:00Z","v":8251,"vw":388.445925},{"c":388.99,"h":388.99,"l":388.57,"n":125,"o":388.59,"t":"2026-10-13T19:00:00Z","v":3226,"vw":388.732334},{"c":388.935,"h":388.965,"l":388.88,"n":81,"o":388.93,"t":"2026-10-13T19:15:00Z","v":2778,"vw":388.9275},{"c":388.98,"h":389.06,"l":388.73,"n":382,"o":388.97,"t":"2026-10-13T19:30:00Z","v":18684,"vw":388.920189},{"c":388.64,"h":389,"l":388.576,"n":450,"o":388.96,"t":"2026-10-13T19:45:00Z","v":16504,"vw":388.752212},{"c":388.66,"h":388.66,"l":388.66,"n":6,"o":388.66,"t":"2026-10-13T20:00:00Z","v":324,"vw":388.66},{"c":389.21,"h":389.22,"l":388.76,"n":58,"o":388.76,"t":"2026-10-14T11:30:00Z","v":613,"vw":389.00573},{"c":389.05,"h":389.21,"l":388.72,"n":4,"o":388.72,"t":"2026-10-14T11:45:00Z","v":226,"vw":388.943761},{"c":389.2,"h":389.2,"l":389.1,"n":23,"o":389.16,"t":"2026-10-14T12:00:00Z","v":1094,"vw":389.151707},{"c":389.4,"h":389.4,"l":389.4,"n":8,"o":389.4,"t":"2026-10-14T12:15:00Z","v":499,"vw":389.4},{"c":386.81,"h":388.9,"l":386.81,"n":46,"o":388.9,"t":"2026-10-14T12:30:00Z","v":3027,"vw":388.761773},{"c":387.96,"h":387.96,"l":387.6,"n":5,"o":387.6,"t":"2026-10-14T12:45:00Z","v":321,"vw":387.87094},{"c":387.79,"h":388.13,"l":386.915,"n":262,"o":387.27,"t":"2026-10-14T13:30:00Z","v":13341,"vw":387.361332},{"c":386.84,"h":388.54,"l":386.77,"n":216,"o":387.86,"t":"2026-10-14T13:45:00Z","v":10743,"vw":388.209341},{"c":386.6,"h":387.2258,"l":386.47,"n":111,"o":386.94,"t":"2026-10-14T14:00:00Z","v":3181,"vw":386.895373},{"c":386.7,"h":386.9455,"l":386.57,"n":148,"o":386.9455,"t":"2026-10-14T14:15:00Z","v":1684,"vw":386.700198},{"c":386.425,"h":387.025,"l":386.39,"n":164,"o":386.78,"t":"2026-10-14T14:30:00Z","v":4966,"vw":386.710705},{"c":386.53,"h":386.8009,"l":386.05,"n":110,"o":386.38,"t":"2026-10-14T14:45:00Z","v":3658,"vw":386.492337},{"c":385.97,"h":386.51,"l":385.815,"n":239,"o":386.5,"t":"2026-10-14T15:00:00Z","v":13460,"vw":385.904445},{"c":385.96,"h":386.25,"l":385.96,"n":57,"o":385.988,"t":"2026-10-14T15:15:00Z","v":1887,"vw":386.124261},{"c":385.5171,"h":386.035,"l":385.495,"n":57,"o":386.0051,"t":"2026-10-14T15:30:00Z","v":2518,"vw":385.595073},{"c":385.61,"h":385.82,"l":385.47,"n":123,"o":385.52,"t":"2026-10-14T15:45:00Z","v":3524,"vw":385.652517},{"c":384.9551,"h":385.65,"l":384.9551,"n":120,"o":385.58,"t":"2026-10-14T16:00:00Z","v":3063,"vw":385.382892},{"c":384.76,"h":384.87,"l":384.63,"n":102,"o":384.7701,"t":"2026-10-14T16:15:00Z","v":2702,"vw":384.743671},{"c":385.19,"h":385.225,"l":384.68,"n":94,"o":384.725,"t":"2026-10-14T16:30:00Z","v":3456,"vw":384.82297},{"c":385.105,"h":385.18,"l":384.9087,"n":61,"o":385.16,"t":"2026-10-14T16:45:00Z","v":2089,"vw":385.039084},{"c":384.72,"h":385.1594,"l":384.72,"n":47,"o":385.1594,"t":"2026-10-14T17:00:00Z","v":1121,"vw":384.796341},{"c":383.915,"h":384.663,"l":383.915,"n":75,"o":384.663,"t":"2026-10-14T17:15:00Z","v":2966,"vw":384.478362},{"c":383.92,"h":384.29,"l":383.8301,"n":103,"o":383.9365,"t":"2026-10-14T17:30:00Z","v":2299,"vw":384.064948},{"c":383.59,"h":384.145,"l":383.59,"n":170,"o":383.99,"t":"2026-10-14T17:45:00Z","v":5697,"vw":383.979882},{"c":384,"h":384,"l":383.35,"n":86,"o":383.625,"t":"2026-10-14T18:00:00Z","v":3012,"vw":383.667611},{"c":383.89,"h":384.08,"l":383.8451,"n":69,"o":384.0666,"t":"2026-10-14T18:15:00Z","v":2157,"vw":383.980619},{"c":383.5951,"h":383.9335,"l":383.5951,"n":77,"o":383.9335,"t":"2026-10-14T18:30:00Z","v":2353,"vw":383.707184},{"c":383.8,"h":383.92,"l":383.58,"n":198,"o":383.595,"t":"2026-10-14T18:45:00Z","v":9681,"vw":383.790927},{"c":383.7232,"h":383.7232,"l":383.32,"n":196,"o":383.49,"t":"2026-10-14T19:00:00Z","v":7990,"vw":383.436066},{"c":384.35,"h":384.35,"l":383.59,"n":201,"o":383.65,"t":"2026-10-14T19:15:00Z","v":8528,"vw":383.97265},{"c":384.24,"h":384.6,"l":384.02,"n":187,"o":384.3201,"t":"2026-10-14T19:30:00Z","v":5417,"vw":384.249514},{"c":384.57,"h":384.63,"l":383.98,"n":612,"o":384.21,"t":"2026-10-14T19:45:00Z","v":52315,"vw":384.38176},{"c":384.61,"h":384.61,"l":384.61,"n":10,"o":384.61,"t":"2026-10-14T20:00:00Z","v":475,"vw":384.61},{"c":383.63,"h":383.67,"l":383.63,"n":3,"o":383.67,"t":"2026-10-14T22:15:00Z","v":258,"vw":383.659572},{"c":382.9,"h":382.98,"l":381.67,"n":272,"o":382.38,"t":"2026-10-15T13:30:00Z","v":12575,"vw":382.434137},{"c":382.115,"h":383.04,"l":381.66,"n":244,"o":382.88,"t":"2026-10-15T13:45:00Z","v":8394,"vw":382.359994},{"c":383.18,"h":383.55,"l":382.17,"n":177,"o":382.27,"t":"2026-10-15T14:00:00Z","v":4594,"vw":383.023972},{"c":383.25,"h":383.53,"l":383.1001,"n":100,"o":383.21,"t":"2026-10-15T14:15:00Z","v":2744,"vw":383.298899},{"c":384.15,"h":384.15,"l":383.23,"n":144,"o":383.23,"t":"2026-10-15T14:30:00Z","v":2179,"vw":383.509033},{"c":384.11,"h":384.11,"l":383.67,"n":103,"o":383.9,"t":"2026-10-15T14:45:00Z","v":4817,"vw":383.857503},{"c":384.653583,"h":384.76,"l":383.98,"n":135,"o":384.1232,"t":"2026-10-15T15:00:00Z","v":6176,"vw":384.51741},{"c":384.5101,"h":384.97,"l":384.48,"n":68,"o":384.97,"t":"2026-10-15T15:15:00Z","v":1587,"vw":384.595129},{"c":384.245,"h":384.48,"l":384.16,"n":102,"o":384.32,"t":"2026-10-15T15:30:00Z","v":2882,"vw":384.310584},{"c":384.76,"h":384.76,"l":384.2,"n":93,"o":384.3,"t":"2026-10-15T15:45:00Z","v":3516,"vw":384.457805},{"c":384.4,"h":384.76,"l":384.335,"n":86,"o":384.6725,"t":"2026-10-15T16:00:00Z","v":3450,"vw":384.541983},{"c":384.06,"h":384.28,"l":383.92,"n":72,"o":384.28,"t":"2026-10-15T16:15:00Z","v":2017,"vw":384.046618},{"c":384.25,"h":384.41,"l":383.99,"n":71,"o":384.04,"t":"2026-10-15T16:30:00Z","v":1899,"vw":384.20103},{"c":384.16,"h":384.515,"l":384.005,"n":60,"o":384.515,"t":"2026-10-15T16:45:00Z","v":2274,"vw":384.203586},{"c":384.57,"h":384.63,"l":384.2628,"n":85,"o":384.35,"t":"2026-10-15T17:00:00Z","v":3510,"vw":384.519645},{"c":384.595,"h":384.79,"l":384.595,"n":53,"o":384.72,"t":"2026-10-15T17:15:00Z","v":1665,"vw":384.6724},{"c":385.36,"h":385.36,"l":384.59,"n":50,"o":384.62,"t":"2026-10-15T17:30:00Z","v":2192,"vw":384.880211},{"c":385.1,"h":385.33,"l":385.075,"n":125,"o":385.23,"t":"2026-10-15T17:45:00Z","v":3085,"vw":385.187351},{"c":384.12,"h":384.96,"l":384.12,"n":164,"o":384.94,"t":"2026-10-15T18:00:00Z","v":7013,"vw":384.704245},{"c":384.13,"h":384.18,"l":383.92,"n":72,"o":384.17,"t":"2026-10-15T18:15:00Z","v":10571,"vw":383.978751},{"c":384.3599,"h":384.36,"l":384.185,"n":51,"o":384.185,"t":"2026-10-15T18:30:00Z","v":1671,"vw":384.28627},{"c":384.72,"h":384.76,"l":384.31,"n":117,"o":384.31,"t":"2026-10-15T18:45:00Z","v":4830,"vw":384.596448},{"c":385.39,"h":385.39,"l":384.72,"n":175,"o":384.74,"t":"2026-10-15T19:00:00Z","v":6613,"vw":384.882387},{"c":385.38,"h":385.7,"l":385.3278,"n":156,"o":385.53,"t":"2026-10-15T19:15:00Z","v":3989,"vw":385.618091},{"c":385.25,"h":385.39,"l":385.15,"n":149,"o":385.34,"t":"2026-10-15T19:30:00Z","v":4964,"vw":385.250814},{"c":384.975,"h":385.53,"l":384.81,"n":575,"o":385.4,"t":"2026-10-15T19:45:00Z","v":27744,"vw":385.129509},{"c":385.01,"h":385.01,"l":385.01,"n":9,"o":385.01,"t":"2026-10-15T20:00:00Z","v":892,"vw":385.01},{"c":384.66,"h":385.77,"l":384.46,"n":136,"o":385.77,"t":"2026-10-16T13:30:00Z","v":7755,"vw":385.564965},{"c":384.31,"h":384.94,"l":384.21,"n":97,"o":384.8,"t":"2026-10-16T13:45:00Z","v":3123,"vw":384.633707},{"c":384.37,"h":384.55,"l":384,"n":141,"o":384.37,"t":"2026-10-16T14:00:00Z","v":5712,"vw":384.354378},{"c":384.03,"h":384.5801,"l":384.03,"n":86,"o":384.43,"t":"2026-10-16T14:15:00Z","v":947,"vw":384.317657},{"c":384.8988,"h":384.9651,"l":384.19,"n":83,"o":384.19,"t":"2026-10-16T14:30:00Z","v":2891,"vw":384.519161},{"c":384.5253,"h":385.25,"l":384.41,"n":66,"o":385,"t":"2026-10-16T14:45:00Z","v":1367,"vw":384.748283},{"c":383.72,"h":384.44,"l":383.57,"n":123,"o":384.44,"t":"2026-10-16T15:00:00Z","v":2579,"vw":384.078319},{"c":383.13,"h":383.76,"l":383.13,"n":74,"o":383.76,"t":"2026-10-16T15:15:00Z","v":2031,"vw":383.51904},{"c":383.2869,"h":383.41,"l":383.09,"n":72,"o":383.09,"t":"2026-10-16T15:30:00Z","v":4032,"vw":383.220779},{"c":382.68,"h":383.5575,"l":382.68,"n":162,"o":383.285,"t":"2026-10-16T15:45:00Z","v":5238,"vw":383.097153},{"c":382.49,"h":382.63,"l":382.21,"n":107,"o":382.53,"t":"2026-10-16T16:00:00Z","v":4159,"vw":382.364366},{"c":382.63,"h":382.8399,"l":382.54,"n":83,"o":382.8399,"t":"2026-10-16T16:15:00Z","v":4224,"vw":382.698949},{"c":382.02,"h":382.47,"l":381.93,"n":42,"o":382.47,"t":"2026-10-16T16:30:00Z","v":1651,"vw":382.182084},{"c":381.79,"h":382.13,"l":381.63,"n":61,"o":382.13,"t":"2026-10-16T16:45:00Z","v":1994,"vw":381.791572},{"c":380.48,"h":381.825,"l":380.47,"n":86,"o":381.825,"t":"2026-10-16T17:00:00Z","v":3523,"vw":380.979711},{"c":380.73,"h":380.88,"l":379.97,"n":166,"o":380.4,"t":"2026-10-16T17:15:00Z","v":5433,"vw":380.386508},{"c":381.41,"h":381.54,"l":380.73,"n":169,"o":380.77,"t":"2026-10-16T17:30:00Z","v":7470,"vw":381.129796},{"c":380.34,"h":381.29,"l":380.33,"n":102,"o":381.265,"t":"2026-10-16T17:45:00Z","v":2022,"vw":380.791545},{"c":380.272,"h":380.42,"l":379.82,"n":992,"o":380.37,"t":"2026-10-16T18:00:00Z","v":39700,"vw":380.06472},{"c":379.59,"h":380.325,"l":379.5671,"n":108,"o":380.325,"t":"2026-10-16T18:15:00Z","v":1880,"vw":379.864422},{"c":379.73,"h":379.79,"l":379.46,"n":59,"o":379.65,"t":"2026-10-16T18:30:00Z","v":1459,"vw":379.652615},{"c":379.2751,"h":379.8,"l":379.045,"n":119,"o":379.7501,"t":"2026-10-16T18:45:00Z","v":3857,"vw":379.389235},{"c":379.87,"h":379.87,"l":378.865,"n":128,"o":379.51,"t":"2026-10-16T19:00:00Z","v":4059,"vw":379.245739},{"c":379.94,"h":380.11,"l":379.59,"n":132,"o":380.08,"t":"2026-10-16T19:15:00Z","v":2419,"vw":379.935275},{"c":379.53,"h":380.226,"l":379.43,"n":166,"o":380.226,"t":"2026-10-16T19:30:00Z","v":4873,"vw":379.843008},{"c":380.17,"h":380.46,"l":379.57,"n":390,"o":379.59,"t":"2026-10-16T19:45:00Z","v":19440,"vw":380.027877},{"c":380.18,"h":380.18,"l":380.18,"n":9,"o":380.18,"t":"2026-10-16T20:00:00Z","v":1854,"vw":380.18},{"c":382.52,"h":382.52,"l":382.52,"n":1,"o":382.52,"t":"2026-10-19T13:15:00Z","v":44,"vw":382.52},{"c":382.43,"h":382.62,"l":382.06,"n":267,"o":382.19,"t":"2026-10-19T13:30:00Z","v":10353,"vw":382.317941},{"c":382.245,"h":382.42,"l":382.11,"n":220,"o":382.37,"t":"2026-10-19T13:45:00Z","v":6678,"vw":382.26537},{"c":383.07,"h":383.07,"l":382.06,"n":265,"o":382.28,"t":"2026-10-19T14:00:00Z","v":8595,"vw":382.390376},{"c":383.46,"h":383.67,"l":383.305,"n":303,"o":383.42,"t":"2026-10-19T14:15:00Z","v":8256,"vw":383.519516},{"c":383.17,"h":383.555,"l":382.84,"n":339,"o":383.555,"t":"2026-10-19T14:30:00Z","v":10051,"vw":383.171585},{"c":383.51,"h":383.61,"l":383.09,"n":249,"o":383.17,"t":"2026-10-19T14:45:00Z","v":7133,"vw":383.374612},{"c":383.75,"h":383.8951,"l":383.47,"n":341,"o":383.47,"t":"2026-10-19T15:00:00Z","v":10243,"vw":383.714202},{"c":384.28,"h":384.45,"l":383.69,"n":331,"o":383.725,"t":"2026-10-19T15:15:00Z","v":10084,"vw":384.046752},{"c":384.39,"h":384.49,"l":384.04,"n":139,"o":384.2,"t":"2026-10-19T15:30:00Z","v":5364,"vw":384.250218},{"c":384.065,"h":384.35,"l":384.065,"n":126,"o":384.2,"t":"2026-10-19T15:45:00Z","v":2826,"vw":384.206351},{"c":383.71,"h":384.065,"l":383.24,"n":201,"o":384.065,"t":"2026-10-19T16:00:00Z","v":9491,"vw":383.519914},{"c":383.41,"h":383.71,"l":383.33,"n":73,"o":383.64,"t":"2026-10-19T16:15:00Z","v":1783,"vw":383.497913},{"c":383.39,"h":383.46,"l":383.2,"n":145,"o":383.36,"t":"2026-10-19T16:30:00Z","v":3554,"vw":383.347976},{"c":383.195,"h":383.37,"l":383.14,"n":98,"o":383.36,"t":"2026-10-19T16:45:00Z","v":2252,"vw":383.263975},{"c":383.07,"h":383.16,"l":382.978,"n":77,"o":383.1,"t":"2026-10-19T17:00:00Z","v":2106,"vw":383.059535},{"c":383.09,"h":383.21,"l":382.88,"n":65,"o":383.04,"t":"2026-10-19T17:15:00Z","v":2979,"vw":382.986967},{"c":383.0151,"h":383.2,"l":382.9,"n":117,"o":382.97,"t":"2026-10-19T17:30:00Z","v":3772,"vw":383.018095},{"c":383.06,"h":383.06,"l":382.69,"n":254,"o":382.95,"t":"2026-10-19T17:45:00Z","v":5852,"vw":382.860507},{"c":383.14,"h":383.14,"l":382.83,"n":83,"o":383.07,"t":"2026-10-19T18:00:00Z","v":3239,"vw":382.903572},{"c":382.84,"h":383.26,"l":382.8311,"n":103,"o":383.235,"t":"2026-10-19T18:15:00Z","v":2573,"vw":383.006845},{"c":383.09,"h":383.09,"l":382.745,"n":78,"o":382.915,"t":"2026-10-19T18:30:00Z","v":1872,"vw":382.971383},{"c":383.165,"h":383.245,"l":383.01,"n":86,"o":383.15,"t":"2026-10-19T18:45:00Z","v":1881,"vw":383.128215},{"c":383.235,"h":383.36,"l":383.09,"n":94,"o":383.165,"t":"2026-10-19T19:00:00Z","v":2286,"vw":383.230833},{"c":383.49,"h":383.55,"l":383.2862,"n":109,"o":383.32,"t":"2026-10-19T19:15:00Z","v":2817,"vw":383.342855},{"c":383.3903,"h":383.565,"l":383.37,"n":190,"o":383.44,"t":"2026-10-19T19:30:00Z","v":3865,"vw":383.459786},{"c":382.69,"h":383.36,"l":382.39,"n":508,"o":383.33,"t":"2026-10-19T19:45:00Z","v":20874,"vw":382.747746},{"c":382.48,"h":382.48,"l":382.48,"n":7,"o":382.48,"t":"2026-10-19T20:00:00Z","v":731,"vw":382.48},{"c":381.0851,"h":382.0135,"l":381.05,"n":157,"o":381.97,"t":"2026-10-20T13:30:00Z","v":6666,"vw":381.843244},{"c":382.67,"h":382.67,"l":381.07,"n":100,"o":381.07,"t":"2026-10-20T13:45:00Z","v":4445,"vw":381.535309},{"c":383.6301,"h":383.65,"l":382.57,"n":148,"o":382.595,"t":"2026-10-20T14:00:00Z","v":4525,"vw":383.049258},{"c":384.8999,"h":384.8999,"l":383.75,"n":142,"o":383.78,"t":"2026-10-20T14:15:00Z","v":4288,"vw":384.089229},{"c":384.575,"h":385.0851,"l":384.34,"n":260,"o":384.85,"t":"2026-10-20T14:30:00Z","v":10611,"vw":384.625349},{"c":384.595,"h":384.715,"l":384.41,"n":97,"o":384.59,"t":"2026-10-20T14:45:00Z","v":3027,"vw":384.601569},{"c":382.725,"h":384.54,"l":382.725,"n":274,"o":384.54,"t":"2026-10-20T15:00:00Z","v":9518,"vw":383.968386},{"c":383.265,"h":383.635,"l":383.12,"n":93,"o":383.15,"t":"2026-10-20T15:15:00Z","v":2784,"vw":383.356797},{"c":383.59,"h":383.59,"l":383.025,"n":98,"o":383.1799,"t":"2026-10-20T15:30:00Z","v":2495,"vw":383.317303},{"c":383.68,"h":383.8,"l":383.3,"n":61,"o":383.45,"t":"2026-10-20T15:45:00Z","v":2279,"vw":383.435007},{"c":383.346,"h":383.69,"l":383.3,"n":102,"o":383.69,"t":"2026-10-20T16:00:00Z","v":2896,"vw":383.498926},{"c":383.04,"h":383.425,"l":383.01,"n":85,"o":383.3987,"t":"2026-10-20T16:15:00Z","v":1977,"vw":383.224917},{"c":383.38,"h":383.59,"l":383.26,"n":148,"o":383.33,"t":"2026-10-20T16:30:00Z","v":6541,"vw":383.45628},{"c":383.07,"h":383.42,"l":382.8711,"n":61,"o":383.36,"t":"2026-10-20T16:45:00Z","v":4270,"vw":383.332062},{"c":383.125,"h":383.13,"l":382.84,"n":310,"o":383.09,"t":"2026-10-20T17:00:00Z","v":11382,"vw":382.990226},{"c":383.5399,"h":383.6,"l":383.165,"n":77,"o":383.175,"t":"2026-10-20T17:15:00Z","v":1934,"vw":383.379789},{"c":383.5499,"h":383.62,"l":383.44,"n":77,"o":383.615,"t":"2026-10-20T17:30:00Z","v":3611,"vw":383.521479},{"c":383.52,"h":383.6199,"l":383.48,"n":31,"o":383.545,"t":"2026-10-20T17:45:00Z","v":668,"vw":383.527516},{"c":383.41,"h":383.49,"l":383.21,"n":64,"o":383.49,"t":"2026-10-20T18:00:00Z","v":2691,"vw":383.366862},{"c":383.1,"h":383.42,"l":383.09,"n":53,"o":383.42,"t":"2026-10-20T18:15:00Z","v":1465,"vw":383.225821},{"c":382.5,"h":383.06,"l":382.5,"n":107,"o":382.99,"t":"2026-10-20T18:30:00Z","v":6406,"vw":382.768064},{"c":382.835,"h":383.03,"l":382.69,"n":104,"o":382.69,"t":"2026-10-20T18:45:00Z","v":3315,"vw":382.809652},{"c":382.61,"h":382.88,"l":382.61,"n":129,"o":382.8325,"t":"2026-10-20T19:00:00Z","v":4671,"vw":382.752177},{"c":382.38,"h":382.67,"l":382.25,"n":143,"o":382.63,"t":"2026-10-20T19:15:00Z","v":5348,"vw":382.420168},{"c":382.59,"h":382.61,"l":382.21,"n":254,"o":382.31,"t":"2026-10-20T19:30:00Z","v":20715,"vw":382.474401},{"c":382.84,"h":382.84,"l":382.39,"n":465,"o":382.53,"t":"2026-10-20T19:45:00Z","v":50609,"vw":382.593321},{"c":382.97,"h":382.97,"l":382.95,"n":7,"o":382.95,"t":"2026-10-20T20:00:00Z","v":338,"vw":382.967598},{"c":383.13,"h":383.79,"l":382.895,"n":345,"o":383.72,"t":"2026-10-21T13:30:00Z","v":15454,"vw":383.504487},{"c":383.5099,"h":383.705,"l":383.105,"n":233,"o":383.37,"t":"2026-10-21T13:45:00Z","v":7631,"vw":383.442143},{"c":382.28,"h":383.6,"l":382.14,"n":183,"o":383.395,"t":"2026-10-21T14:00:00Z","v":7840,"vw":382.608945},{"c":382.545,"h":382.5491,"l":382.08,"n":184,"o":382.2226,"t":"2026-10-21T14:15:00Z","v":4947,"vw":382.316489},{"c":383.09,"h":383.09,"l":382.5726,"n":163,"o":382.616,"t":"2026-10-21T14:30:00Z","v":3604,"vw":382.733812},{"c":383.57,"h":383.62,"l":382.996,"n":92,"o":383.1023,"t":"2026-10-21T14:45:00Z","v":3015,"vw":383.366099},{"c":383.935,"h":383.935,"l":383.56,"n":81,"o":383.61,"t":"2026-10-21T15:00:00Z","v":1349,"vw":383.699649},{"c":384.24,"h":384.24,"l":383.71,"n":53,"o":383.935,"t":"2026-10-21T15:15:00Z","v":1719,"vw":383.927645},{"c":384.505,"h":384.59,"l":384.21,"n":67,"o":384.21,"t":"2026-10-21T15:30:00Z","v":2617,"vw":384.517039},{"c":384.49,"h":384.6599,"l":384.4551,"n":30,"o":384.64,"t":"2026-10-21T15:45:00Z","v":927,"vw":384.581503},{"c":384.445,"h":384.5,"l":384.35,"n":60,"o":384.43,"t":"2026-10-21T16:00:00Z","v":53788,"vw":384.498879},{"c":384.28,"h":384.435,"l":384.28,"n":52,"o":384.43,"t":"2026-10-21T16:15:00Z","v":1438,"vw":384.366704},{"c":384.65,"h":384.97,"l":384.2091,"n":109,"o":384.29,"t":"2026-10-21T16:30:00Z","v":4569,"vw":384.528441},{"c":384.98,"h":384.99,"l":384.61,"n":63,"o":384.72,"t":"2026-10-21T16:45:00Z","v":2229,"vw":384.805853},{"c":385.205,"h":385.22,"l":384.89,"n":75,"o":384.96,"t":"2026-10-21T17:00:00Z","v":1962,"vw":384.992259},{"c":385.185,"h":385.4,"l":385.15,"n":91,"o":385.34,"t":"2026-10-21T17:15:00Z","v":2892,"vw":385.276387},{"c":385.17,"h":385.29,"l":384.91,"n":107,"o":385.12,"t":"2026-10-21T17:30:00Z","v":3201,"vw":385.084565},{"c":385.11,"h":385.29,"l":385.075,"n":117,"o":385.24,"t":"2026-10-21T17:45:00Z","v":4828,"vw":385.236899},{"c":385.125,"h":385.188,"l":385.03,"n":70,"o":385.06,"t":"2026-10-21T18:00:00Z","v":2491,"vw":385.120134},{"c":385.305,"h":385.38,"l":385.235,"n":121,"o":385.235,"t":"2026-10-21T18:15:00Z","v":5108,"vw":385.306147},{"c":385.26,"h":385.3518,"l":385.24,"n":53,"o":385.3518,"t":"2026-10-21T18:30:00Z","v":1993,"vw":385.318782},{"c":384.21,"h":385.24,"l":384.21,"n":338,"o":385.23,"t":"2026-10-21T18:45:00Z","v":11776,"vw":384.840362},{"c":384.09,"h":384.16,"l":383.43,"n":126,"o":383.9875,"t":"2026-10-21T19:00:00Z","v":4015,"vw":383.864285},{"c":384.625,"h":384.785,"l":384.04,"n":373,"o":384.2101,"t":"2026-10-21T19:15:00Z","v":15900,"vw":384.302737},{"c":384.715,"h":384.815,"l":384.56,"n":131,"o":384.815,"t":"2026-10-21T19:30:00Z","v":3669,"vw":384.68241},{"c":384.84,"h":385.17,"l":384.74,"n":318,"o":384.74,"t":"2026-10-21T19:45:00Z","v":15435,"vw":384.980428},{"c":384.93,"h":384.93,"l":384.93,"n":6,"o":384.93,"t":"2026-10-21T20:00:00Z","v":187,"vw":384.93},{"c":380.77,"h":380.77,"l":380.77,"n":2,"o":380.77,"t":"2026-10-22T13:00:00Z","v":158,"vw":380.77},{"c":381.48,"h":381.79,"l":380.925,"n":84,"o":381.15,"t":"2026-10-22T13:30:00Z","v":6411,"vw":381.207184},{"c":381.54,"h":381.54,"l":380.6569,"n":156,"o":381.36,"t":"2026-10-22T13:45:00Z","v":6931,"vw":381.179859},{"c":380.73,"h":381.85,"l":380.73,"n":112,"o":381.54,"t":"2026-10-22T14:00:00Z","v":4723,"vw":381.24806},{"c":379.71,"h":380.78,"l":379.63,"n":182,"o":380.53,"t":"2026-10-22T14:15:00Z","v":4488,"vw":380.359998},{"c":379.215,"h":379.69,"l":379.115,"n":231,"o":379.69,"t":"2026-10-22T14:30:00Z","v":9896,"vw":379.334395},{"c":379.47,"h":379.47,"l":378.92,"n":123,"o":379.07,"t":"2026-10-22T14:45:00Z","v":6949,"vw":379.183545},{"c":379.37,"h":379.54,"l":379.13,"n":130,"o":379.54,"t":"2026-10-22T15:00:00Z","v":3554,"vw":379.282375},{"c":379.78,"h":380.21,"l":379.23,"n":71,"o":379.23,"t":"2026-10-22T15:15:00Z","v":2547,"vw":379.568445},{"c":379.47,"h":379.66,"l":379,"n":241,"o":379.39,"t":"2026-10-22T15:30:00Z","v":10922,"vw":379.276275},{"c":380.03,"h":380.03,"l":379.71,"n":62,"o":379.77,"t":"2026-10-22T15:45:00Z","v":1898,"vw":379.894023},{"c":380.2599,"h":380.39,"l":379.945,"n":44,"o":380.39,"t":"2026-10-22T16:00:00Z","v":1489,"vw":380.159124},{"c":380.45,"h":380.68,"l":380.35,"n":164,"o":380.35,"t":"2026-10-22T16:15:00Z","v":8468,"vw":380.526806},{"c":379.21,"h":380.21,"l":379.21,"n":52,"o":380.21,"t":"2026-10-22T16:30:00Z","v":1907,"vw":379.549882},{"c":379.305,"h":379.305,"l":378.81,"n":125,"o":379,"t":"2026-10-22T16:45:00Z","v":2875,"vw":378.966628},{"c":378.91,"h":379.41,"l":378.75,"n":78,"o":379.4,"t":"2026-10-22T17:00:00Z","v":2792,"vw":379.212136},{"c":379.295,"h":379.295,"l":378.87,"n":352,"o":379,"t":"2026-10-22T17:15:00Z","v":19728,"vw":379.093452},{"c":379.39,"h":379.55,"l":379.24,"n":82,"o":379.24,"t":"2026-10-22T17:30:00Z","v":2623,"vw":379.393229},{"c":378.87,"h":379.31,"l":378.87,"n":108,"o":379.31,"t":"2026-10-22T17:45:00Z","v":2803,"vw":378.979675},{"c":378.9154,"h":379.01,"l":378.32,"n":107,"o":378.82,"t":"2026-10-22T18:00:00Z","v":2881,"vw":378.735534},{"c":378.715,"h":379.42,"l":378.715,"n":100,"o":378.8765,"t":"2026-10-22T18:15:00Z","v":2430,"vw":379.109228},{"c":378.39,"h":378.51,"l":378.3501,"n":71,"o":378.41,"t":"2026-10-22T18:30:00Z","v":1753,"vw":378.43846},{"c":378.485,"h":378.585,"l":378.385,"n":91,"o":378.585,"t":"2026-10-22T18:45:00Z","v":2741,"vw":378.52574},{"c":378.4766,"h":378.66,"l":378.06,"n":122,"o":378.17,"t":"2026-10-22T19:00:00Z","v":3484,"vw":378.440439},{"c":378.5868,"h":378.78,"l":378.43,"n":90,"o":378.47,"t":"2026-10-22T19:15:00Z","v":4748,"vw":378.629678},{"c":378.3,"h":378.8693,"l":378.16,"n":156,"o":378.85,"t":"2026-10-22T19:30:00Z","v":5232,"vw":378.415091},{"c":379.11,"h":379.19,"l":378.05,"n":396,"o":378.31,"t":"2026-10-22T19:45:00Z","v":15697,"vw":378.849878},{"c":379.54,"h":379.54,"l":379.54,"n":7,"o":379.54,"t":"2026-10-22T20:00:00Z","v":667,"vw":379.54}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.1,"premium":1.3739750773483093,"strike":421.01472250869745,"iv":0.2705783361745897,"gamma":0.006033230425594338,"theta":-0.09319013926417076,"vega":0.18658980340501308,"rho":0.026698629853230862,"breakevenPct":11.289639454614994},{"delta":0.15,"premium":2.45,"strike":418.486786296405,"iv":0.30800579791142,"gamma":0.007140094022714263,"theta":-0.13873860825031742,"vega":0.24909457376736713,"rho":0.04047696598371805,"breakevenPct":10.907094455500069},{"delta":0.2,"premium":2.45,"strike":401.45881712645735,"iv":0.21254575301837414,"gamma":0.012446580411457126,"theta":-0.11833019702430458,"vega":0.29899766644031633,"rho":0.05347768939713005,"breakevenPct":6.420618940416635},{"delta":0.25,"premium":2.579490229791921,"strike":393.6369449495587,"iv":0.16625807306339482,"gamma":0.017934200602721734,"theta":-0.10778125288480947,"vega":0.33862388971062557,"rho":0.06657044174804186,"breakevenPct":4.393854449952737},{"delta":0.3,"premium":2.9984282907662085,"strike":389.68074656188605,"iv":0.15051463654223968,"gamma":0.021593713163064833,"theta":-0.1081277996070727,"vega":0.37099666011787824,"rho":0.08060207491386513,"breakevenPct":3.461868275452455},{"delta":0.35,"premium":3.563261296660118,"strike":387.22495088408647,"iv":0.14447337917485265,"gamma":0.02385304518664047,"theta":-0.11141856581532417,"vega":0.39250943025540275,"rho":0.09442481897831241,"breakevenPct":2.963643405371381},{"delta":0.4,"premium":4.176432391138275,"strike":384.8204736440031,"iv":0.13950985485103135,"gamma":0.025842551566080976,"theta":-0.11507501909854852,"vega":0.4124990832696715,"rho":0.10830368516335633,"breakevenPct":2.4916757219637704},{"delta":0.45,"premium":5.255500381970971,"strike":382.9106187929717,"iv":0.14493384262796027,"gamma":0.025231398013750954,"theta":-0.1222560733384263,"vega":0.4178084797555386,"rho":0.12272347306393791,"breakevenPct":2.2727826250046546},{"delta":0.5,"premium":6.334568372803668,"strike":381.0007639419404,"iv":0.15035783040488923,"gamma":0.024620244461420932,"theta":-0.12943712757830406,"vega":0.4231178762414056,"rho":0.13714326096451948,"breakevenPct":2.053889528045539},{"delta":0.55,"premium":7.67777777777778,"strike":378.8888888888889,"iv":0.15686666666666668,"gamma":0.023499999999999997,"theta":-0.1352888888888889,"vega":0.4207444444444444,"rho":0.15154163922411368,"breakevenPct":1.851363931777052},{"delta":0.6,"premium":9.311764705882354,"strike":376.5546218487395,"iv":0.16456974789915965,"gamma":0.021819327731092436,"theta":-0.13967731092436975,"vega":0.4099134453781513,"rho":0.1659164488873267,"breakevenPct":1.6668563404705183},{"delta":0.65,"premium":11.0218085106383,"strike":374.11170212765956,"iv":0.17058829787234042,"gamma":0.020184787234042552,"theta":-0.14128531914893616,"vega":0.39431446808510634,"rho":0.1802242837175278,"breakevenPct":1.47376050964268},{"delta":0.7,"premium":12.883510638297873,"strike":371.45212765957444,"iv":0.17324787234042552,"gamma":0.01864223404255319,"theta":-0.1373491489361702,"vega":0.369208085106383,"rho":0.19439856992860918,"breakevenPct":1.2635396263561935},{"delta":0.75,"premium":15.91972920696325,"strike":367.8046421663443,"iv":0.1867744680851064,"gamma":0.01599980657640232,"theta":-0.13752707930367505,"vega":0.33885918762088973,"rho":0.20800993817618751,"breakevenPct":1.1024849484395611},{"delta":0.8,"premium":19.81868131868132,"strike":363.35164835164835,"iv":0.20256263736263735,"gamma":0.012842857142857142,"theta":-0.13446703296703297,"vega":0.29775384615384615,"rho":0.221118600635932,"breakevenPct":0.9565077910970251},{"delta":0.85,"premium":24.573863636363633,"strike":357.9261363636364,"iv":0.21715340909090908,"gamma":0.01014602272727273,"theta":-0.12510340909090908,"vega":0.24922897727272728,"rho":0.2334375588101377,"breakevenPct":0.7798914475417557},{"delta":0.9,"premium":32.79166666666667,"strike":349.1203703703704,"iv":0.24587592592592594,"gamma":0.0067009259259259235,"theta":-0.11259259259259258,"vega":0.1872842592592592,"rho":0.24324974997840865,"breakevenPct":0.6249768237964419}],"put":[{"delta":0.1,"premium":2.45,"strike":325.4960302384572,"iv":0.4584186709856147,"gamma":0.0035834727007153823,"theta":-0.14345195068801717,"vega":0.18762086491846972,"rho":-0.03362086405655107,"breakevenPct":14.884852653618283},{"delta":0.15,"premium":2.45,"strike":351.5496848326454,"iv":0.28520073172451393,"gamma":0.007681230463051223,"theta":-0.11514248746522654,"vega":0.24916396735288046,"rho":-0.050442481670037016,"breakevenPct":8.020318060640403},{"delta":0.2,"premium":2.6005882352941176,"strike":362.5147058823529,"iv":0.2128135294117647,"gamma":0.012358529411764706,"theta":-0.10083441176470588,"vega":0.29894029411764705,"rho":-0.06687287734906623,"breakevenPct":5.170965472135003},{"delta":0.25,"premium":3.138825757575758,"strike":367.50757575757575,"iv":0.19152984848484847,"gamma":0.015455,"theta":-0.1008580303030303,"vega":0.33812227272727274,"rho":-0.08352456689366883,"breakevenPct":3.99727301470201},{"delta":0.3,"premium":3.6553106936416184,"strike":371.235549132948,"iv":0.17625115606936417,"gamma":0.018582658959537573,"theta":-0.09964508670520231,"vega":0.37059826589595374,"rho":-0.10015906237439949,"breakevenPct":3.1511201877782704},{"delta":0.35,"premium":3.890137283236994,"strike":374.8482658959538,"iv":0.15096213872832373,"gamma":0.022917919075144504,"theta":-0.08837341040462429,"vega":0.3960317919075144,"rho":-0.11701799097226372,"breakevenPct":2.2611243577180895},{"delta":0.4,"premium":4.670668316831684,"strike":376.97607260726073,"iv":0.14816105610561056,"gamma":0.024088036303630364,"theta":-0.08750478547854786,"vega":0.4084426567656766,"rho":-0.1331208832094884,"breakevenPct":1.9061484190259186},{"delta":0.45,"premium":5.475123762376238,"strike":379.0387788778878,"iv":0.14634587458745874,"gamma":0.025119389438943894,"theta":-0.08709224422442245,"vega":0.4202825907590759,"rho":-0.14919062980250963,"breakevenPct":1.5746284672204465},{"delta":0.5,"premium":6.373328209069946,"strike":381.0261337432744,"iv":0.1444738662567256,"gamma":0.0256,"theta":-0.084334665641814,"vega":0.4230499615680246,"rho":-0.1651448485789931,"breakevenPct":1.2876625561984443},{"delta":0.55,"premium":7.353343581860108,"strike":382.9477325134512,"iv":0.1425522674865488,"gamma":0.0256,"theta":-0.07953066871637202,"vega":0.4179000768639508,"rho":-0.18099825094628813,"breakevenPct":1.0395771376953502},{"delta":0.6,"premium":8.333358954650269,"strike":384.86933128362796,"iv":0.14063066871637203,"gamma":0.0256,"theta":-0.07472667179093005,"vega":0.412750192159877,"rho":-0.19685165331358312,"breakevenPct":0.7914917191922566},{"delta":0.65,"premium":9.932054794520548,"strike":387.12785388127855,"iv":0.14309598173515983,"gamma":0.02394027397260274,"theta":-0.0689952511415525,"vega":0.3920151598173516,"rho":-0.21260220947207167,"breakevenPct":0.6176426498503494},{"delta":0.7,"premium":11.575890410958904,"strike":389.4109589041096,"iv":0.1458813698630137,"gamma":0.022159452054794523,"theta":-0.06319616438356164,"vega":0.3701430136986301,"rho":-0.22834526182991763,"breakevenPct":0.44920996649874406},{"delta":0.75,"premium":13.70183486238532,"strike":392.1272935779817,"iv":0.14855711009174313,"gamma":0.019827981651376145,"theta":-0.05404174311926606,"vega":0.3368026376146789,"rho":-0.2442995624463078,"breakevenPct":0.2936558160941377},{"delta":0.8,"premium":15.995412844036698,"strike":394.9942660550459,"iv":0.1511947247706422,"gamma":0.01730504587155963,"theta":-0.04372064220183486,"vega":0.29947465596330275,"rho":-0.2603273159612214,"breakevenPct":0.14257964614819146},{"delta":0.85,"premium":20.181564245810055,"strike":399.64618249534453,"iv":0.16197914338919925,"gamma":0.013490130353817506,"theta":-0.03264208566108008,"vega":0.24903538175046558,"rho":-0.27739738243876466,"breakevenPct":0.019861345435413943},{"delta":0.9,"premium":39.38760330578514,"strike":418.9669421487603,"iv":0.25743305785123977,"gamma":0.006406611570247929,"theta":-0.04225123966942148,"vega":0.18774710743801645,"rho":-0.30531025369836995,"breakevenPct":0.01471986314882422}]},"raw":{"call":[{"delta":0.1,"premium":1.3739750773483093,"strike":421.01472250869745,"iv":0.2705783361745897,"gamma":0.006033230425594338,"theta":-0.09319013926417076,"vega":0.18658980340501308,"rho":0.026698629853230862,"breakevenPct":11.289639454614994},{"delta":0.15,"premium":2.45,"strike":418.486786296405,"iv":0.30800579791142,"gamma":0.007140094022714263,"theta":-0.13873860825031742,"vega":0.24909457376736713,"rho":0.04047696598371805,"breakevenPct":10.907094455500069},{"delta":0.2,"premium":2.45,"strike":401.45881712645735,"iv":0.21254575301837414,"gamma":0.012446580411457126,"theta":-0.11833019702430458,"vega":0.29899766644031633,"rho":0.05347768939713005,"breakevenPct":6.420618940416635},{"delta":0.25,"premium":2.579490229791921,"strike":393.6369449495587,"iv":0.16625807306339482,"gamma":0.017934200602721734,"theta":-0.10778125288480947,"vega":0.33862388971062557,"rho":0.06657044174804186,"breakevenPct":4.393854449952737},{"delta":0.3,"premium":2.9984282907662085,"strike":389.68074656188605,"iv":0.15051463654223968,"gamma":0.021593713163064833,"theta":-0.1081277996070727,"vega":0.37099666011787824,"rho":0.08060207491386513,"breakevenPct":3.461868275452455},{"delta":0.35,"premium":3.563261296660118,"strike":387.22495088408647,"iv":0.14447337917485265,"gamma":0.02385304518664047,"theta":-0.11141856581532417,"vega":0.39250943025540275,"rho":0.09442481897831241,"breakevenPct":2.963643405371381},{"delta":0.4,"premium":4.176432391138275,"strike":384.8204736440031,"iv":0.13950985485103135,"gamma":0.025842551566080976,"theta":-0.11507501909854852,"vega":0.4124990832696715,"rho":0.10830368516335633,"breakevenPct":2.4916757219637704},{"delta":0.45,"premium":5.255500381970971,"strike":382.9106187929717,"iv":0.14493384262796027,"gamma":0.025231398013750954,"theta":-0.1222560733384263,"vega":0.4178084797555386,"rho":0.12272347306393791,"breakevenPct":2.2727826250046546},{"delta":0.5,"premium":6.334568372803668,"strike":381.0007639419404,"iv":0.15035783040488923,"gamma":0.024620244461420932,"theta":-0.12943712757830406,"vega":0.4231178762414056,"rho":0.13714326096451948,"breakevenPct":2.053889528045539},{"delta":0.55,"premium":7.67777777777778,"strike":378.8888888888889,"iv":0.15686666666666668,"gamma":0.023499999999999997,"theta":-0.1352888888888889,"vega":0.4207444444444444,"rho":0.15154163922411368,"breakevenPct":1.851363931777052},{"delta":0.6,"premium":9.311764705882354,"strike":376.5546218487395,"iv":0.16456974789915965,"gamma":0.021819327731092436,"theta":-0.13967731092436975,"vega":0.4099134453781513,"rho":0.1659164488873267,"breakevenPct":1.6668563404705183},{"delta":0.65,"premium":11.0218085106383,"strike":374.11170212765956,"iv":0.17058829787234042,"gamma":0.020184787234042552,"theta":-0.14128531914893616,"vega":0.39431446808510634,"rho":0.1802242837175278,"breakevenPct":1.47376050964268},{"delta":0.7,"premium":12.883510638297873,"strike":371.45212765957444,"iv":0.17324787234042552,"gamma":0.01864223404255319,"theta":-0.1373491489361702,"vega":0.369208085106383,"rho":0.19439856992860918,"breakevenPct":1.2635396263561935},{"delta":0.75,"premium":15.91972920696325,"strike":367.8046421663443,"iv":0.1867744680851064,"gamma":0.01599980657640232,"theta":-0.13752707930367505,"vega":0.33885918762088973,"rho":0.20800993817618751,"breakevenPct":1.1024849484395611},{"delta":0.8,"premium":19.81868131868132,"strike":363.35164835164835,"iv":0.20256263736263735,"gamma":0.012842857142857142,"theta":-0.13446703296703297,"vega":0.29775384615384615,"rho":0.221118600635932,"breakevenPct":0.9565077910970251},{"delta":0.85,"premium":24.573863636363633,"strike":357.9261363636364,"iv":0.21715340909090908,"gamma":0.01014602272727273,"theta":-0.12510340909090908,"vega":0.24922897727272728,"rho":0.2334375588101377,"breakevenPct":0.7798914475417557},{"delta":0.9,"premium":32.79166666666667,"strike":349.1203703703704,"iv":0.24587592592592594,"gamma":0.0067009259259259235,"theta":-0.11259259259259258,"vega":0.1872842592592592,"rho":0.24324974997840865,"breakevenPct":0.6249768237964419}],"put":[{"delta":0.1,"premium":2.45,"strike":325.4960302384572,"iv":0.4584186709856147,"gamma":0.0035834727007153823,"theta":-0.14345195068801717,"vega":0.18762086491846972,"rho":-0.03362086405655107,"breakevenPct":14.884852653618283},{"delta":0.15,"premium":2.45,"strike":351.5496848326454,"iv":0.28520073172451393,"gamma":0.007681230463051223,"theta":-0.11514248746522654,"vega":0.24916396735288046,"rho":-0.050442481670037016,"breakevenPct":8.020318060640403},{"delta":0.2,"premium":2.6005882352941176,"strike":362.5147058823529,"iv":0.2128135294117647,"gamma":0.012358529411764706,"theta":-0.10083441176470588,"vega":0.29894029411764705,"rho":-0.06687287734906623,"breakevenPct":5.170965472135003},{"delta":0.25,"premium":3.138825757575758,"strike":367.50757575757575,"iv":0.19152984848484847,"gamma":0.015455,"theta":-0.1008580303030303,"vega":0.33812227272727274,"rho":-0.08352456689366883,"breakevenPct":3.99727301470201},{"delta":0.3,"premium":3.6553106936416184,"strike":371.235549132948,"iv":0.17625115606936417,"gamma":0.018582658959537573,"theta":-0.09964508670520231,"vega":0.37059826589595374,"rho":-0.10015906237439949,"breakevenPct":3.1511201877782704},{"delta":0.35,"premium":3.890137283236994,"strike":374.8482658959538,"iv":0.15096213872832373,"gamma":0.022917919075144504,"theta":-0.08837341040462429,"vega":0.3960317919075144,"rho":-0.11701799097226372,"breakevenPct":2.2611243577180895},{"delta":0.4,"premium":4.670668316831684,"strike":376.97607260726073,"iv":0.14816105610561056,"gamma":0.024088036303630364,"theta":-0.08750478547854786,"vega":0.4084426567656766,"rho":-0.1331208832094884,"breakevenPct":1.9061484190259186},{"delta":0.45,"premium":5.475123762376238,"strike":379.0387788778878,"iv":0.14634587458745874,"gamma":0.025119389438943894,"theta":-0.08709224422442245,"vega":0.4202825907590759,"rho":-0.14919062980250963,"breakevenPct":1.5746284672204465},{"delta":0.5,"premium":6.373328209069946,"strike":381.0261337432744,"iv":0.1444738662567256,"gamma":0.0256,"theta":-0.084334665641814,"vega":0.4230499615680246,"rho":-0.1651448485789931,"breakevenPct":1.2876625561984443},{"delta":0.55,"premium":7.353343581860108,"strike":382.9477325134512,"iv":0.1425522674865488,"gamma":0.0256,"theta":-0.07953066871637202,"vega":0.4179000768639508,"rho":-0.18099825094628813,"breakevenPct":1.0395771376953502},{"delta":0.6,"premium":8.333358954650269,"strike":384.86933128362796,"iv":0.14063066871637203,"gamma":0.0256,"theta":-0.07472667179093005,"vega":0.412750192159877,"rho":-0.19685165331358312,"breakevenPct":0.7914917191922566},{"delta":0.65,"premium":9.932054794520548,"strike":387.12785388127855,"iv":0.14309598173515983,"gamma":0.02394027397260274,"theta":-0.0689952511415525,"vega":0.3920151598173516,"rho":-0.21260220947207167,"breakevenPct":0.6176426498503494},{"delta":0.7,"premium":11.575890410958904,"strike":389.4109589041096,"iv":0.1458813698630137,"gamma":0.022159452054794523,"theta":-0.06319616438356164,"vega":0.3701430136986301,"rho":-0.22834526182991763,"breakevenPct":0.44920996649874406},{"delta":0.75,"premium":13.70183486238532,"strike":392.1272935779817,"iv":0.14855711009174313,"gamma":0.019827981651376145,"theta":-0.05404174311926606,"vega":0.3368026376146789,"rho":-0.2442995624463078,"breakevenPct":0.2936558160941377},{"delta":0.8,"premium":15.995412844036698,"strike":394.9942660550459,"iv":0.1511947247706422,"gamma":0.01730504587155963,"theta":-0.04372064220183486,"vega":0.29947465596330275,"rho":-0.2603273159612214,"breakevenPct":0.14257964614819146},{"delta":0.85,"premium":20.181564245810055,"strike":399.64618249534453,"iv":0.16197914338919925,"gamma":0.013490130353817506,"theta":-0.03264208566108008,"vega":0.24903538175046558,"rho":-0.27739738243876466,"breakevenPct":0.019861345435413943},{"delta":0.9,"premium":39.38760330578514,"strike":418.9669421487603,"iv":0.25743305785123977,"gamma":0.006406611570247929,"theta":-0.04225123966942148,"vega":0.18774710743801645,"rho":-0.30531025369836995,"breakevenPct":0.01471986314882422}]}},"errors":[],"methodology":"https://intraalpha.com/resources/options-delta-methodology","schemaVersion":1,"sources":{"price":"Alpaca","options":"Alpaca","fundamentals":"Alpha Vantage"},"units":{"quote.last_price":"USD per share","bars":"OHLC prices in USD per share; volume in shares; t is observation time","surface.curve.*.delta":"absolute delta fraction","surface.curve.*.strike":"interpolated pseudo strike in USD per share","surface.curve.*.premium":"interpolated premium in USD per share","surface.curve.*.iv":"annualized volatility fraction","surface.curve.*.breakevenPct":"absolute breakeven move in percentage points"}}