{"symbol":"ROP","url":"https://intraalpha.com/companies/ROP","capturedAt":"2026-10-22T21:24:57.655Z","state":"ready","quote":{"symbol":"ROP","last_price":436.23,"prev_close":397.56,"regular_close":436.23,"change":38.67,"change_pct":9.7268,"regular_change":38.67,"regular_change_pct":9.7268,"extended_change":0,"extended_change_pct":0,"bid":415.43,"ask":440,"bid_size":40,"ask_size":80,"volume":1968264,"vwap":431.562973,"open":407.78,"high":439.93,"low":406.455,"close":436.23,"trade_count":53704,"last_trade_at":"2026-10-22T20:00:02.510095719Z","last_quote_at":"2026-10-22T21:17:58.691350098Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T17:24:53.198889434-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":{"symbol":"ROP","fetched_at":"2026-10-22T21:24:56.589172+00:00","name":"Roper Technologies Inc","exchange":"NASDAQ","currency":"USD","sector":"TECHNOLOGY","industry":"SOFTWARE - APPLICATION","country":"USA","description":"Roper Technologies, Inc. (formerly Roper Industries, Inc.) is an American diversified industrial company that produces engineered products for global niche markets. The company is headquartered in Sarasota, Florida.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":39319032000,"ebitda":3238000000,"pe_ratio":16.57,"peg_ratio":1.432,"book_value":189.08,"dividend_per_share":3.555,"dividend_yield":0.0089,"eps":24,"revenue_ttm":8280300000,"gross_profit_ttm":5756900000,"profit_margin":0.302,"operating_margin_ttm":0.277,"return_on_assets_ttm":0.0423,"return_on_equity_ttm":0.131,"quarterly_earnings_growth":2.33,"quarterly_revenue_growth":0.085,"analyst_target_price":439.43,"analyst_number":0,"beta":0.751,"fifty_two_week_high":478.75,"fifty_two_week_low":304.43,"fifty_day_ma":386.07,"two_hundred_day_ma":364.46,"shares_outstanding":98901000,"forward_pe":14.97,"price_to_sales":4.748,"price_to_book":1.924,"ev_to_revenue":5.67,"ev_to_ebitda":10.94},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T21:24:56.589172+00:00"},"optionObservedAt":"2026-10-22T19:50:01.031Z","bars":[{"c":369.46,"h":369.46,"l":369.46,"n":1,"o":369.46,"t":"2026-10-15T08:25:00Z","v":50,"vw":369.46},{"c":381.38,"h":381.695,"l":378.21,"n":441,"o":380.15,"t":"2026-10-15T13:30:00Z","v":16653,"vw":379.487886},{"c":381.26,"h":382.65,"l":380.14,"n":457,"o":381.375,"t":"2026-10-15T13:35:00Z","v":9738,"vw":381.621765},{"c":379.71,"h":382.45,"l":379.45,"n":268,"o":381.61,"t":"2026-10-15T13:40:00Z","v":4316,"vw":381.110318},{"c":381.58,"h":381.77,"l":379.01,"n":400,"o":379.9,"t":"2026-10-15T13:45:00Z","v":5508,"vw":380.640455},{"c":383.5,"h":383.97,"l":381.58,"n":398,"o":381.58,"t":"2026-10-15T13:50:00Z","v":6183,"vw":383.21219},{"c":383.94,"h":384.35,"l":383.05,"n":776,"o":383.74,"t":"2026-10-15T13:55:00Z","v":14858,"vw":383.546056},{"c":384.61,"h":385.67,"l":383.34,"n":931,"o":383.97,"t":"2026-10-15T14:00:00Z","v":25119,"vw":384.418552},{"c":384.35,"h":385,"l":383.51,"n":490,"o":384.98,"t":"2026-10-15T14:05:00Z","v":7616,"vw":384.286684},{"c":385.7,"h":386,"l":383.59,"n":702,"o":384.3199,"t":"2026-10-15T14:10:00Z","v":14265,"vw":384.606988},{"c":384.17,"h":386.01,"l":384.17,"n":526,"o":385.665,"t":"2026-10-15T14:15:00Z","v":8803,"vw":385.399049},{"c":384.6725,"h":384.72,"l":384.025,"n":322,"o":384.35,"t":"2026-10-15T14:20:00Z","v":5813,"vw":384.400522},{"c":384.71,"h":385,"l":384.0901,"n":452,"o":384.86,"t":"2026-10-15T14:25:00Z","v":7212,"vw":384.725472},{"c":385.135,"h":385.55,"l":384.61,"n":659,"o":384.97,"t":"2026-10-15T14:30:00Z","v":19976,"vw":385.172826},{"c":384.935,"h":385.54,"l":384.715,"n":448,"o":385.3075,"t":"2026-10-15T14:35:00Z","v":8754,"vw":385.228003},{"c":383.89,"h":384.93,"l":383.89,"n":177,"o":384.92,"t":"2026-10-15T14:40:00Z","v":3688,"vw":384.589334},{"c":383.59,"h":384.22,"l":382.77,"n":414,"o":384.22,"t":"2026-10-15T14:45:00Z","v":7134,"vw":383.222356},{"c":384.28,"h":384.33,"l":383.42,"n":219,"o":383.515,"t":"2026-10-15T14:50:00Z","v":5037,"vw":383.801654},{"c":384.49,"h":384.75,"l":384.275,"n":315,"o":384.28,"t":"2026-10-15T14:55:00Z","v":4109,"vw":384.512396},{"c":385.03,"h":385.44,"l":384.3,"n":395,"o":384.49,"t":"2026-10-15T15:00:00Z","v":7199,"vw":385.083771},{"c":385.83,"h":385.83,"l":384.9615,"n":345,"o":384.965,"t":"2026-10-15T15:05:00Z","v":6199,"vw":385.489255},{"c":386.03,"h":386.46,"l":385.71,"n":471,"o":385.71,"t":"2026-10-15T15:10:00Z","v":10559,"vw":386.132951},{"c":385.76,"h":386.13,"l":384.74,"n":865,"o":386.065,"t":"2026-10-15T15:15:00Z","v":22387,"vw":385.796575},{"c":385.58,"h":386.08,"l":385.24,"n":301,"o":385.95,"t":"2026-10-15T15:20:00Z","v":4897,"vw":385.688578},{"c":385.3201,"h":385.69,"l":385.22,"n":319,"o":385.56,"t":"2026-10-15T15:25:00Z","v":6296,"vw":385.518461},{"c":385.11,"h":385.44,"l":384.745,"n":352,"o":385.44,"t":"2026-10-15T15:30:00Z","v":5371,"vw":385.132629},{"c":385.42,"h":385.48,"l":385,"n":231,"o":385.14,"t":"2026-10-15T15:35:00Z","v":4104,"vw":385.236445},{"c":385,"h":385.48,"l":384.81,"n":229,"o":385.48,"t":"2026-10-15T15:40:00Z","v":2385,"vw":385.128561},{"c":384.925,"h":385.09,"l":384.86,"n":236,"o":384.8625,"t":"2026-10-15T15:45:00Z","v":4137,"vw":384.987206},{"c":384.68,"h":384.925,"l":384.31,"n":317,"o":384.8,"t":"2026-10-15T15:50:00Z","v":4841,"vw":384.588329},{"c":383.52,"h":384.63,"l":383.52,"n":263,"o":384.53,"t":"2026-10-15T15:55:00Z","v":4619,"vw":384.146846},{"c":383.645,"h":383.89,"l":383.18,"n":489,"o":383.71,"t":"2026-10-15T16:00:00Z","v":12654,"vw":383.540433},{"c":383.575,"h":383.97,"l":383.38,"n":248,"o":383.81,"t":"2026-10-15T16:05:00Z","v":5905,"vw":383.502105},{"c":383.68,"h":383.8157,"l":383.18,"n":183,"o":383.18,"t":"2026-10-15T16:10:00Z","v":3436,"vw":383.528858},{"c":383.85,"h":383.85,"l":383.57,"n":183,"o":383.705,"t":"2026-10-15T16:15:00Z","v":3116,"vw":383.697012},{"c":384.57,"h":384.57,"l":383.94,"n":220,"o":383.94,"t":"2026-10-15T16:20:00Z","v":3094,"vw":384.241343},{"c":384.99,"h":385.13,"l":384.49,"n":315,"o":384.7,"t":"2026-10-15T16:25:00Z","v":6564,"vw":384.744948},{"c":385.25,"h":385.32,"l":385,"n":275,"o":385.01,"t":"2026-10-15T16:30:00Z","v":5909,"vw":385.188688},{"c":385.3,"h":385.33,"l":384.765,"n":319,"o":385.15,"t":"2026-10-15T16:35:00Z","v":7307,"vw":385.092844},{"c":385.39,"h":385.41,"l":385.02,"n":247,"o":385.41,"t":"2026-10-15T16:40:00Z","v":6031,"vw":385.188201},{"c":385.05,"h":385.25,"l":385.05,"n":102,"o":385.25,"t":"2026-10-15T16:45:00Z","v":1531,"vw":385.191395},{"c":384.445,"h":385.27,"l":384.445,"n":246,"o":385.155,"t":"2026-10-15T16:50:00Z","v":4307,"vw":385.025272},{"c":385.13,"h":385.13,"l":384.535,"n":267,"o":384.645,"t":"2026-10-15T16:55:00Z","v":4405,"vw":384.822194},{"c":384.88,"h":385.34,"l":384.88,"n":198,"o":385.21,"t":"2026-10-15T17:00:00Z","v":2513,"vw":385.110604},{"c":383.63,"h":384.92,"l":383.63,"n":238,"o":384.8,"t":"2026-10-15T17:05:00Z","v":5076,"vw":384.363213},{"c":383.15,"h":383.66,"l":382.81,"n":476,"o":383.65,"t":"2026-10-15T17:10:00Z","v":16308,"vw":383.0528},{"c":382.73,"h":383.42,"l":382.73,"n":181,"o":383.23,"t":"2026-10-15T17:15:00Z","v":4580,"vw":383.182466},{"c":382.635,"h":382.815,"l":382.57,"n":147,"o":382.815,"t":"2026-10-15T17:20:00Z","v":4476,"vw":382.736261},{"c":382.635,"h":383.06,"l":382.46,"n":287,"o":382.65,"t":"2026-10-15T17:25:00Z","v":6506,"vw":382.711924},{"c":382.985,"h":382.985,"l":382.48,"n":266,"o":382.635,"t":"2026-10-15T17:30:00Z","v":13468,"vw":382.713251},{"c":383.58,"h":383.61,"l":382.96,"n":180,"o":382.96,"t":"2026-10-15T17:35:00Z","v":3290,"vw":383.235531},{"c":382.805,"h":383.525,"l":382.795,"n":226,"o":383.5,"t":"2026-10-15T17:40:00Z","v":6149,"vw":383.149783},{"c":383.09,"h":383.09,"l":382.58,"n":224,"o":382.805,"t":"2026-10-15T17:45:00Z","v":5075,"vw":383.022175},{"c":383.07,"h":383.25,"l":382.65,"n":195,"o":382.9,"t":"2026-10-15T17:50:00Z","v":7661,"vw":383.013372},{"c":383.04,"h":383.3,"l":382.8969,"n":142,"o":383.08,"t":"2026-10-15T17:55:00Z","v":2879,"vw":383.050256},{"c":383.085,"h":383.24,"l":382.7,"n":412,"o":383.045,"t":"2026-10-15T18:00:00Z","v":11814,"vw":383.01693},{"c":383.05,"h":383.15,"l":382.77,"n":202,"o":382.99,"t":"2026-10-15T18:05:00Z","v":4471,"vw":382.978685},{"c":383.63,"h":383.63,"l":382.95,"n":327,"o":383.03,"t":"2026-10-15T18:10:00Z","v":9151,"vw":383.139724},{"c":383.24,"h":383.61,"l":383.2226,"n":194,"o":383.5,"t":"2026-10-15T18:15:00Z","v":2839,"vw":383.40366},{"c":382.835,"h":383.6,"l":382.81,"n":256,"o":383.36,"t":"2026-10-15T18:20:00Z","v":4178,"vw":383.299981},{"c":382.35,"h":382.67,"l":382.15,"n":214,"o":382.67,"t":"2026-10-15T18:25:00Z","v":2707,"vw":382.375049},{"c":382.77,"h":382.84,"l":382.245,"n":282,"o":382.245,"t":"2026-10-15T18:30:00Z","v":5372,"vw":382.458173},{"c":382.225,"h":382.715,"l":382.19,"n":256,"o":382.6349,"t":"2026-10-15T18:35:00Z","v":4176,"vw":382.391117},{"c":382.24,"h":382.24,"l":381.97,"n":215,"o":382.04,"t":"2026-10-15T18:40:00Z","v":2949,"vw":382.133077},{"c":382.765,"h":382.81,"l":382.08,"n":207,"o":382.16,"t":"2026-10-15T18:45:00Z","v":2923,"vw":382.571194},{"c":382.48,"h":382.66,"l":382.36,"n":266,"o":382.66,"t":"2026-10-15T18:50:00Z","v":4481,"vw":382.470766},{"c":382.505,"h":382.72,"l":382.43,"n":267,"o":382.485,"t":"2026-10-15T18:55:00Z","v":4606,"vw":382.560225},{"c":383.08,"h":383.08,"l":382.39,"n":281,"o":382.52,"t":"2026-10-15T19:00:00Z","v":4810,"vw":382.714449},{"c":383.54,"h":383.54,"l":382.98,"n":230,"o":382.98,"t":"2026-10-15T19:05:00Z","v":3070,"vw":383.241575},{"c":383.27,"h":383.55,"l":383.01,"n":387,"o":383.55,"t":"2026-10-15T19:10:00Z","v":6280,"vw":383.294726},{"c":382.71,"h":383.315,"l":382.5625,"n":338,"o":383.315,"t":"2026-10-15T19:15:00Z","v":5798,"vw":382.962004},{"c":382.47,"h":383.04,"l":381.8,"n":624,"o":382.82,"t":"2026-10-15T19:20:00Z","v":19951,"vw":382.403955},{"c":382.65,"h":382.8,"l":382.31,"n":345,"o":382.31,"t":"2026-10-15T19:25:00Z","v":6693,"vw":382.550376},{"c":382.56,"h":382.72,"l":382.45,"n":488,"o":382.57,"t":"2026-10-15T19:30:00Z","v":9145,"vw":382.573094},{"c":381.94,"h":382.57,"l":381.92,"n":584,"o":382.56,"t":"2026-10-15T19:35:00Z","v":12284,"vw":382.347959},{"c":382.71,"h":382.71,"l":381.76,"n":600,"o":381.9,"t":"2026-10-15T19:40:00Z","v":13322,"vw":382.207198},{"c":381.88,"h":382.76,"l":381.8601,"n":588,"o":382.645,"t":"2026-10-15T19:45:00Z","v":14080,"vw":382.289551},{"c":383.01,"h":383.01,"l":381.79,"n":991,"o":381.87,"t":"2026-10-15T19:50:00Z","v":23016,"vw":382.221036},{"c":382.35,"h":383.01,"l":382.34,"n":2348,"o":382.84,"t":"2026-10-15T19:55:00Z","v":50117,"vw":382.597373},{"c":382.45,"h":382.45,"l":382.45,"n":99,"o":382.45,"t":"2026-10-15T20:00:00Z","v":237081,"vw":382.45},{"c":387.44,"h":387.44,"l":387.24,"n":9,"o":387.24,"t":"2026-10-16T13:25:00Z","v":278,"vw":387.299696},{"c":388.65,"h":388.65,"l":386.58,"n":191,"o":387.44,"t":"2026-10-16T13:30:00Z","v":42982,"vw":387.230238},{"c":387.4,"h":389.43,"l":387.4,"n":176,"o":388,"t":"2026-10-16T13:35:00Z","v":5589,"vw":388.145444},{"c":388.05,"h":389.455,"l":388.05,"n":175,"o":388.1,"t":"2026-10-16T13:40:00Z","v":2137,"vw":388.64534},{"c":389.05,"h":389.23,"l":387.7,"n":238,"o":388.025,"t":"2026-10-16T13:45:00Z","v":3628,"vw":388.415257},{"c":389.87,"h":391.01,"l":389.34,"n":261,"o":389.37,"t":"2026-10-16T13:50:00Z","v":6128,"vw":390.137358},{"c":389.685,"h":390.65,"l":389.52,"n":192,"o":390.65,"t":"2026-10-16T13:55:00Z","v":2756,"vw":390.158327},{"c":387.25,"h":389.685,"l":386.625,"n":372,"o":389.685,"t":"2026-10-16T14:00:00Z","v":6260,"vw":388.569912},{"c":385.99,"h":387.21,"l":385.99,"n":114,"o":387.21,"t":"2026-10-16T14:05:00Z","v":1898,"vw":386.421963},{"c":385.405,"h":386.09,"l":385,"n":406,"o":385.835,"t":"2026-10-16T14:10:00Z","v":8440,"vw":385.395009},{"c":385.48,"h":385.98,"l":384.62,"n":203,"o":385.98,"t":"2026-10-16T14:15:00Z","v":2993,"vw":385.146214},{"c":385.58,"h":385.72,"l":385.07,"n":182,"o":385.445,"t":"2026-10-16T14:20:00Z","v":2443,"vw":385.323116},{"c":384.62,"h":385.72,"l":384.62,"n":232,"o":385.58,"t":"2026-10-16T14:25:00Z","v":2966,"vw":385.094795},{"c":384.8,"h":385.01,"l":383.77,"n":401,"o":384.7,"t":"2026-10-16T14:30:00Z","v":6477,"vw":384.459436},{"c":384.71,"h":385.07,"l":384.64,"n":244,"o":384.75,"t":"2026-10-16T14:35:00Z","v":5781,"vw":384.761614},{"c":384.33,"h":384.48,"l":383.7325,"n":168,"o":384.16,"t":"2026-10-16T14:40:00Z","v":2921,"vw":384.101064},{"c":385.03,"h":385.255,"l":384.2,"n":238,"o":384.33,"t":"2026-10-16T14:45:00Z","v":10510,"vw":384.401481},{"c":384.675,"h":385.3775,"l":384.675,"n":150,"o":385.17,"t":"2026-10-16T14:50:00Z","v":3689,"vw":385.13494},{"c":383.48,"h":384.6,"l":383.26,"n":201,"o":384.6,"t":"2026-10-16T14:55:00Z","v":4915,"vw":383.989543},{"c":383,"h":384.1,"l":382.7101,"n":229,"o":383.151,"t":"2026-10-16T15:00:00Z","v":14899,"vw":383.417477},{"c":382.64,"h":383.29,"l":382.28,"n":327,"o":383.28,"t":"2026-10-16T15:05:00Z","v":8752,"vw":382.745702},{"c":383.39,"h":383.42,"l":382.355,"n":235,"o":382.64,"t":"2026-10-16T15:10:00Z","v":8445,"vw":382.783807},{"c":383.175,"h":383.73,"l":383.16,"n":142,"o":383.73,"t":"2026-10-16T15:15:00Z","v":1583,"vw":383.404293},{"c":383.095,"h":383.41,"l":382.78,"n":109,"o":382.83,"t":"2026-10-16T15:20:00Z","v":1695,"vw":382.992074},{"c":381.44,"h":383.23,"l":381.44,"n":316,"o":383.18,"t":"2026-10-16T15:25:00Z","v":6608,"vw":382.279791},{"c":382.03,"h":382.07,"l":381.43,"n":410,"o":381.66,"t":"2026-10-16T15:30:00Z","v":16508,"vw":381.81395},{"c":382.24,"h":382.5425,"l":382,"n":305,"o":382.06,"t":"2026-10-16T15:35:00Z","v":5653,"vw":382.257897},{"c":381.25,"h":382.135,"l":381.25,"n":234,"o":382.07,"t":"2026-10-16T15:40:00Z","v":4008,"vw":381.575459},{"c":381.765,"h":382.035,"l":381.26,"n":247,"o":381.375,"t":"2026-10-16T15:45:00Z","v":7730,"vw":381.569432},{"c":381.46,"h":381.705,"l":381.14,"n":244,"o":381.53,"t":"2026-10-16T15:50:00Z","v":2962,"vw":381.345294},{"c":380.525,"h":381.35,"l":380.21,"n":326,"o":381.3,"t":"2026-10-16T15:55:00Z","v":8101,"vw":380.91441},{"c":381.03,"h":381.035,"l":380.44,"n":225,"o":380.68,"t":"2026-10-16T16:00:00Z","v":4254,"vw":380.592221},{"c":381.36,"h":381.42,"l":381.025,"n":231,"o":381.025,"t":"2026-10-16T16:05:00Z","v":3330,"vw":381.292792},{"c":381.065,"h":381.24,"l":380.59,"n":210,"o":381.24,"t":"2026-10-16T16:10:00Z","v":2970,"vw":381.060012},{"c":381.03,"h":381.3,"l":381.03,"n":60,"o":381.3,"t":"2026-10-16T16:15:00Z","v":499,"vw":381.245025},{"c":381.1166,"h":381.1166,"l":380.69,"n":179,"o":380.96,"t":"2026-10-16T16:20:00Z","v":2059,"vw":380.915862},{"c":380.76,"h":381.0025,"l":380.49,"n":299,"o":380.93,"t":"2026-10-16T16:25:00Z","v":2959,"vw":380.782504},{"c":380.78,"h":380.97,"l":380.62,"n":158,"o":380.66,"t":"2026-10-16T16:30:00Z","v":2324,"vw":380.862354},{"c":380.46,"h":380.78,"l":380.41,"n":244,"o":380.74,"t":"2026-10-16T16:35:00Z","v":3632,"vw":380.589565},{"c":380.8827,"h":380.91,"l":380.41,"n":315,"o":380.41,"t":"2026-10-16T16:40:00Z","v":4490,"vw":380.614194},{"c":381.155,"h":381.66,"l":380.88,"n":373,"o":380.88,"t":"2026-10-16T16:45:00Z","v":7972,"vw":381.280141},{"c":380.94,"h":380.94,"l":380.61,"n":189,"o":380.85,"t":"2026-10-16T16:50:00Z","v":1877,"vw":380.727769},{"c":380.905,"h":381.093,"l":380.63,"n":198,"o":380.935,"t":"2026-10-16T16:55:00Z","v":1980,"vw":380.899081},{"c":380.7,"h":381.18,"l":380.52,"n":210,"o":381.06,"t":"2026-10-16T17:00:00Z","v":2268,"vw":380.906376},{"c":380.43,"h":380.84,"l":380.24,"n":180,"o":380.775,"t":"2026-10-16T17:05:00Z","v":2336,"vw":380.565848},{"c":379.37,"h":380.66,"l":378.89,"n":617,"o":380.66,"t":"2026-10-16T17:10:00Z","v":23931,"vw":379.461772},{"c":379.79,"h":379.945,"l":378.825,"n":379,"o":379.33,"t":"2026-10-16T17:15:00Z","v":10659,"vw":379.186741},{"c":380.28,"h":380.28,"l":379.46,"n":207,"o":379.47,"t":"2026-10-16T17:20:00Z","v":3232,"vw":379.945437},{"c":380.62,"h":380.62,"l":379.99,"n":152,"o":380.14,"t":"2026-10-16T17:25:00Z","v":2538,"vw":380.230205},{"c":380.645,"h":381.225,"l":380.32,"n":275,"o":380.46,"t":"2026-10-16T17:30:00Z","v":6360,"vw":380.762049},{"c":380.95,"h":381.05,"l":380.64,"n":217,"o":380.82,"t":"2026-10-16T17:35:00Z","v":2166,"vw":380.837144},{"c":380.875,"h":381.27,"l":380.72,"n":168,"o":380.72,"t":"2026-10-16T17:40:00Z","v":1566,"vw":381.025889},{"c":381,"h":381.1625,"l":380.65,"n":190,"o":380.84,"t":"2026-10-16T17:45:00Z","v":2449,"vw":380.9113},{"c":381.195,"h":381.29,"l":381.15,"n":84,"o":381.18,"t":"2026-10-16T17:50:00Z","v":1151,"vw":381.224036},{"c":381.44,"h":381.53,"l":381.01,"n":234,"o":381.19,"t":"2026-10-16T17:55:00Z","v":4778,"vw":381.270405},{"c":380.87,"h":381.52,"l":380.68,"n":269,"o":381.5,"t":"2026-10-16T18:00:00Z","v":4318,"vw":381.153495},{"c":381.08,"h":381.13,"l":380.76,"n":245,"o":380.76,"t":"2026-10-16T18:05:00Z","v":3199,"vw":380.960479},{"c":381.01,"h":381.1,"l":380.6301,"n":140,"o":380.83,"t":"2026-10-16T18:10:00Z","v":2115,"vw":380.904938},{"c":381.36,"h":381.36,"l":380.965,"n":151,"o":380.965,"t":"2026-10-16T18:15:00Z","v":2242,"vw":381.261456},{"c":381.15,"h":381.25,"l":380.63,"n":274,"o":381.02,"t":"2026-10-16T18:20:00Z","v":4417,"vw":381.024227},{"c":380.8581,"h":381.25,"l":380.7325,"n":199,"o":381.195,"t":"2026-10-16T18:25:00Z","v":3198,"vw":381.001612},{"c":379.89,"h":380.57,"l":379.89,"n":282,"o":380.46,"t":"2026-10-16T18:30:00Z","v":5026,"vw":380.387198},{"c":379.825,"h":379.95,"l":379.6502,"n":147,"o":379.89,"t":"2026-10-16T18:35:00Z","v":1774,"vw":379.821856},{"c":380.005,"h":380.1,"l":379.8108,"n":360,"o":379.97,"t":"2026-10-16T18:40:00Z","v":6879,"vw":379.999494},{"c":380.035,"h":380.23,"l":379.725,"n":268,"o":379.77,"t":"2026-10-16T18:45:00Z","v":4752,"vw":379.985806},{"c":380.08,"h":380.32,"l":379.95,"n":345,"o":380.1001,"t":"2026-10-16T18:50:00Z","v":6250,"vw":380.180421},{"c":380.425,"h":380.57,"l":379.68,"n":331,"o":380.17,"t":"2026-10-16T18:55:00Z","v":6187,"vw":380.090095},{"c":380.135,"h":380.57,"l":380.105,"n":300,"o":380.57,"t":"2026-10-16T19:00:00Z","v":3087,"vw":380.254825},{"c":380.015,"h":380.28,"l":379.835,"n":385,"o":380.28,"t":"2026-10-16T19:05:00Z","v":6385,"vw":380.07974},{"c":380.055,"h":380.43,"l":379.845,"n":463,"o":380.13,"t":"2026-10-16T19:10:00Z","v":6135,"vw":380.172019},{"c":380.17,"h":380.29,"l":380.055,"n":257,"o":380.055,"t":"2026-10-16T19:15:00Z","v":3721,"vw":380.224483},{"c":380.41,"h":380.41,"l":380,"n":406,"o":380.02,"t":"2026-10-16T19:20:00Z","v":8246,"vw":380.212478},{"c":380.25,"h":380.41,"l":379.81,"n":605,"o":380.41,"t":"2026-10-16T19:25:00Z","v":9020,"vw":380.140087},{"c":380.65,"h":380.74,"l":380.09,"n":649,"o":380.2,"t":"2026-10-16T19:30:00Z","v":13095,"vw":380.351996},{"c":380.885,"h":380.885,"l":380.585,"n":513,"o":380.615,"t":"2026-10-16T19:35:00Z","v":8781,"vw":380.719786},{"c":381.23,"h":381.23,"l":380.46,"n":538,"o":380.9,"t":"2026-10-16T19:40:00Z","v":7763,"vw":380.763664},{"c":381.8271,"h":382.16,"l":381.32,"n":578,"o":381.335,"t":"2026-10-16T19:45:00Z","v":10571,"vw":381.817527},{"c":382.565,"h":382.62,"l":381.66,"n":832,"o":381.79,"t":"2026-10-16T19:50:00Z","v":15518,"vw":382.193816},{"c":382.615,"h":383.09,"l":382.34,"n":3197,"o":382.68,"t":"2026-10-16T19:55:00Z","v":73158,"vw":382.694722},{"c":382.71,"h":382.71,"l":382.71,"n":123,"o":382.71,"t":"2026-10-16T20:00:00Z","v":206717,"vw":382.71},{"c":380.27,"h":380.96,"l":378.6,"n":100,"o":380.96,"t":"2026-10-19T13:30:00Z","v":5203,"vw":380.862265},{"c":381.15,"h":382.31,"l":380.9404,"n":111,"o":381.75,"t":"2026-10-19T13:35:00Z","v":1640,"vw":381.628761},{"c":379.99,"h":382,"l":379.285,"n":144,"o":381.55,"t":"2026-10-19T13:40:00Z","v":2342,"vw":380.572027},{"c":380.51,"h":380.7299,"l":379.71,"n":115,"o":379.71,"t":"2026-10-19T13:45:00Z","v":1985,"vw":380.209005},{"c":381.83,"h":381.83,"l":380.44,"n":200,"o":380.44,"t":"2026-10-19T13:50:00Z","v":4185,"vw":381.128003},{"c":381.57,"h":382.6,"l":381.34,"n":197,"o":381.835,"t":"2026-10-19T13:55:00Z","v":2938,"vw":382.091743},{"c":382.885,"h":382.885,"l":381.68,"n":177,"o":381.68,"t":"2026-10-19T14:00:00Z","v":2098,"vw":382.348103},{"c":382.51,"h":383.2,"l":382.19,"n":313,"o":382.885,"t":"2026-10-19T14:05:00Z","v":10429,"vw":382.691494},{"c":382.94,"h":383.27,"l":382.7,"n":249,"o":382.83,"t":"2026-10-19T14:10:00Z","v":5405,"vw":382.945617},{"c":383.255,"h":383.255,"l":382.8163,"n":160,"o":382.8163,"t":"2026-10-19T14:15:00Z","v":2244,"vw":383.117246},{"c":382.7,"h":383.38,"l":382.42,"n":370,"o":383.2,"t":"2026-10-19T14:20:00Z","v":12214,"vw":383.065273},{"c":382.79,"h":382.79,"l":382.18,"n":174,"o":382.23,"t":"2026-10-19T14:25:00Z","v":2532,"vw":382.437441},{"c":381.695,"h":382.88,"l":381.6925,"n":400,"o":382.78,"t":"2026-10-19T14:30:00Z","v":9586,"vw":382.306051},{"c":381.8725,"h":382.04,"l":381.72,"n":235,"o":381.77,"t":"2026-10-19T14:35:00Z","v":3724,"vw":381.840434},{"c":381.785,"h":381.925,"l":381.48,"n":128,"o":381.925,"t":"2026-10-19T14:40:00Z","v":2342,"vw":381.66155},{"c":381.92,"h":382.27,"l":381.52,"n":305,"o":381.53,"t":"2026-10-19T14:45:00Z","v":6421,"vw":381.805135},{"c":382.54,"h":382.95,"l":381.9936,"n":266,"o":382.27,"t":"2026-10-19T14:50:00Z","v":4722,"vw":382.426227},{"c":382.01,"h":382.75,"l":381.82,"n":247,"o":382.59,"t":"2026-10-19T14:55:00Z","v":6675,"vw":382.343316},{"c":382.105,"h":382.16,"l":381.815,"n":210,"o":382.02,"t":"2026-10-19T15:00:00Z","v":6853,"vw":381.961932},{"c":381.495,"h":381.93,"l":381.43,"n":245,"o":381.93,"t":"2026-10-19T15:05:00Z","v":3662,"vw":381.689287},{"c":382.115,"h":382.115,"l":381.38,"n":177,"o":381.51,"t":"2026-10-19T15:10:00Z","v":4089,"vw":381.851622},{"c":382.225,"h":382.98,"l":382.0385,"n":284,"o":382.0385,"t":"2026-10-19T15:15:00Z","v":3883,"vw":382.559918},{"c":382.06,"h":382.47,"l":381.84,"n":235,"o":382.47,"t":"2026-10-19T15:20:00Z","v":3863,"vw":382.093077},{"c":382.56,"h":382.71,"l":382.06,"n":213,"o":382.06,"t":"2026-10-19T15:25:00Z","v":3335,"vw":382.439533},{"c":382.02,"h":382.8,"l":382.01,"n":413,"o":382.615,"t":"2026-10-19T15:30:00Z","v":6027,"vw":382.537826},{"c":382.09,"h":382.26,"l":381.84,"n":262,"o":382.03,"t":"2026-10-19T15:35:00Z","v":4008,"vw":382.072355},{"c":382.415,"h":382.415,"l":381.87,"n":266,"o":382.02,"t":"2026-10-19T15:40:00Z","v":5927,"vw":382.132407},{"c":381.85,"h":382.405,"l":381.69,"n":308,"o":382.405,"t":"2026-10-19T15:45:00Z","v":6084,"vw":382.136633},{"c":381.9525,"h":382.08,"l":381.83,"n":132,"o":381.97,"t":"2026-10-19T15:50:00Z","v":1880,"vw":381.935353},{"c":381.725,"h":381.865,"l":381.54,"n":229,"o":381.81,"t":"2026-10-19T15:55:00Z","v":3686,"vw":381.716342},{"c":381.43,"h":381.91,"l":381.285,"n":285,"o":381.735,"t":"2026-10-19T16:00:00Z","v":4883,"vw":381.769466},{"c":381.56,"h":381.63,"l":381.35,"n":160,"o":381.425,"t":"2026-10-19T16:05:00Z","v":2067,"vw":381.510932},{"c":381.59,"h":381.64,"l":381.44,"n":123,"o":381.64,"t":"2026-10-19T16:10:00Z","v":2345,"vw":381.612291},{"c":381.63,"h":381.63,"l":381.43,"n":145,"o":381.45,"t":"2026-10-19T16:15:00Z","v":2120,"vw":381.55386},{"c":381.88,"h":382.13,"l":381.65,"n":300,"o":381.79,"t":"2026-10-19T16:20:00Z","v":4996,"vw":381.933308},{"c":381.865,"h":381.96,"l":381.72,"n":198,"o":381.8801,"t":"2026-10-19T16:25:00Z","v":4327,"vw":381.851246},{"c":382.1,"h":382.13,"l":381.865,"n":137,"o":381.865,"t":"2026-10-19T16:30:00Z","v":2478,"vw":382.021052},{"c":382.055,"h":382.235,"l":382.05,"n":208,"o":382.13,"t":"2026-10-19T16:35:00Z","v":3079,"vw":382.159235},{"c":382.115,"h":382.25,"l":381.89,"n":197,"o":382,"t":"2026-10-19T16:40:00Z","v":4052,"vw":382.029532},{"c":382.375,"h":382.45,"l":382.115,"n":173,"o":382.115,"t":"2026-10-19T16:45:00Z","v":2664,"vw":382.276603},{"c":382.46,"h":382.765,"l":382.38,"n":219,"o":382.47,"t":"2026-10-19T16:50:00Z","v":4683,"vw":382.58918},{"c":382.635,"h":382.635,"l":382.39,"n":117,"o":382.63,"t":"2026-10-19T16:55:00Z","v":1757,"vw":382.524273},{"c":382.455,"h":382.615,"l":382.42,"n":125,"o":382.53,"t":"2026-10-19T17:00:00Z","v":1938,"vw":382.510804},{"c":382.585,"h":382.64,"l":382.32,"n":191,"o":382.585,"t":"2026-10-19T17:05:00Z","v":2716,"vw":382.51196},{"c":382.95,"h":382.95,"l":382.55,"n":153,"o":382.595,"t":"2026-10-19T17:10:00Z","v":2454,"vw":382.731547},{"c":382.855,"h":383.05,"l":382.84,"n":124,"o":383.05,"t":"2026-10-19T17:15:00Z","v":1877,"vw":382.922202},{"c":383.235,"h":383.28,"l":382.94,"n":142,"o":382.94,"t":"2026-10-19T17:20:00Z","v":1616,"vw":383.158472},{"c":383.33,"h":383.355,"l":383.22,"n":105,"o":383.35,"t":"2026-10-19T17:25:00Z","v":1298,"vw":383.320555},{"c":383.18,"h":383.355,"l":383.14,"n":313,"o":383.22,"t":"2026-10-19T17:30:00Z","v":7130,"vw":383.230861},{"c":383.73,"h":383.73,"l":383.21,"n":215,"o":383.26,"t":"2026-10-19T17:35:00Z","v":3205,"vw":383.518989},{"c":384.04,"h":384.05,"l":383.75,"n":172,"o":383.8,"t":"2026-10-19T17:40:00Z","v":1850,"vw":383.901208},{"c":384.37,"h":384.37,"l":384.1,"n":182,"o":384.1,"t":"2026-10-19T17:45:00Z","v":2047,"vw":384.243966},{"c":384.66,"h":384.66,"l":384.44,"n":158,"o":384.44,"t":"2026-10-19T17:50:00Z","v":2227,"vw":384.551166},{"c":384.55,"h":384.8,"l":384.545,"n":242,"o":384.555,"t":"2026-10-19T17:55:00Z","v":3258,"vw":384.652768},{"c":385.075,"h":385.075,"l":384.42,"n":356,"o":384.485,"t":"2026-10-19T18:00:00Z","v":5378,"vw":384.799112},{"c":384.41,"h":385.0425,"l":384.41,"n":232,"o":385.0425,"t":"2026-10-19T18:05:00Z","v":3087,"vw":384.746435},{"c":384.36,"h":384.52,"l":384.1701,"n":160,"o":384.395,"t":"2026-10-19T18:10:00Z","v":3121,"vw":384.380122},{"c":383.855,"h":384.37,"l":383.855,"n":203,"o":384.35,"t":"2026-10-19T18:15:00Z","v":2673,"vw":384.068316},{"c":383.83,"h":384,"l":383.7,"n":222,"o":383.855,"t":"2026-10-19T18:20:00Z","v":4262,"vw":383.847266},{"c":383.755,"h":383.89,"l":383.5,"n":292,"o":383.825,"t":"2026-10-19T18:25:00Z","v":6375,"vw":383.728153},{"c":383.59,"h":383.755,"l":383.3501,"n":267,"o":383.755,"t":"2026-10-19T18:30:00Z","v":5112,"vw":383.548728},{"c":383.625,"h":383.66,"l":383.49,"n":288,"o":383.53,"t":"2026-10-19T18:35:00Z","v":5487,"vw":383.582371},{"c":384.05,"h":384.05,"l":383.5201,"n":352,"o":383.61,"t":"2026-10-19T18:40:00Z","v":9312,"vw":383.821639},{"c":384.19,"h":384.225,"l":384.05,"n":326,"o":384.19,"t":"2026-10-19T18:45:00Z","v":6914,"vw":384.147087},{"c":383.33,"h":384.32,"l":383.33,"n":405,"o":384.2,"t":"2026-10-19T18:50:00Z","v":8902,"vw":384.025315},{"c":383.4,"h":383.85,"l":383.315,"n":366,"o":383.33,"t":"2026-10-19T18:55:00Z","v":11491,"vw":383.575222},{"c":383.47,"h":383.52,"l":383.31,"n":189,"o":383.52,"t":"2026-10-19T19:00:00Z","v":4936,"vw":383.460034},{"c":383.55,"h":383.65,"l":383.26,"n":381,"o":383.515,"t":"2026-10-19T19:05:00Z","v":11462,"vw":383.398572},{"c":383.61,"h":383.69,"l":383.45,"n":197,"o":383.52,"t":"2026-10-19T19:10:00Z","v":3156,"vw":383.565375},{"c":383.77,"h":383.96,"l":383.46,"n":250,"o":383.46,"t":"2026-10-19T19:15:00Z","v":4625,"vw":383.731011},{"c":383.835,"h":383.91,"l":383.66,"n":234,"o":383.7701,"t":"2026-10-19T19:20:00Z","v":3865,"vw":383.788306},{"c":383.99,"h":384.02,"l":383.82,"n":302,"o":383.93,"t":"2026-10-19T19:25:00Z","v":3826,"vw":383.91548},{"c":383.83,"h":384.12,"l":383.425,"n":427,"o":384,"t":"2026-10-19T19:30:00Z","v":7121,"vw":383.869589},{"c":383.595,"h":383.8,"l":383.455,"n":318,"o":383.785,"t":"2026-10-19T19:35:00Z","v":5202,"vw":383.620104},{"c":383.665,"h":383.73,"l":383.5475,"n":312,"o":383.605,"t":"2026-10-19T19:40:00Z","v":4189,"vw":383.626774},{"c":383.74,"h":383.93,"l":383.51,"n":504,"o":383.57,"t":"2026-10-19T19:45:00Z","v":11861,"vw":383.686385},{"c":384,"h":384.22,"l":383.14,"n":998,"o":383.59,"t":"2026-10-19T19:50:00Z","v":22024,"vw":383.576177},{"c":383.44,"h":384.155,"l":383.33,"n":1954,"o":383.78,"t":"2026-10-19T19:55:00Z","v":37903,"vw":383.549805},{"c":383.5,"h":383.5,"l":383.5,"n":85,"o":383.5,"t":"2026-10-19T20:00:00Z","v":301962,"vw":383.5},{"c":383.5,"h":383.5,"l":383.5,"n":1,"o":383.5,"t":"2026-10-19T20:35:00Z","v":1055,"vw":383.5},{"c":384.94,"h":384.94,"l":384.94,"n":12,"o":384.94,"t":"2026-10-20T13:05:00Z","v":150,"vw":384.94},{"c":386.99,"h":386.99,"l":386.99,"n":9,"o":386.99,"t":"2026-10-20T13:25:00Z","v":156,"vw":386.99},{"c":390.37,"h":390.37,"l":386.06,"n":170,"o":388,"t":"2026-10-20T13:30:00Z","v":8662,"vw":388.096428},{"c":390.905,"h":391.58,"l":389.545,"n":252,"o":390.5,"t":"2026-10-20T13:35:00Z","v":5294,"vw":390.354427},{"c":391.67,"h":391.99,"l":390.62,"n":244,"o":391.0528,"t":"2026-10-20T13:40:00Z","v":2999,"vw":391.351244},{"c":393.465,"h":393.52,"l":390.925,"n":297,"o":391.9,"t":"2026-10-20T13:45:00Z","v":3739,"vw":392.126518},{"c":392.5,"h":394.68,"l":392.5,"n":525,"o":393.625,"t":"2026-10-20T13:50:00Z","v":6139,"vw":393.357292},{"c":392.86,"h":392.93,"l":392.5,"n":258,"o":392.92,"t":"2026-10-20T13:55:00Z","v":3031,"vw":392.700037},{"c":390.985,"h":393.29,"l":390.9,"n":340,"o":393.29,"t":"2026-10-20T14:00:00Z","v":5550,"vw":392.08358},{"c":390.99,"h":390.99,"l":390.23,"n":293,"o":390.825,"t":"2026-10-20T14:05:00Z","v":5174,"vw":390.393477},{"c":390.6899,"h":391.475,"l":390.14,"n":283,"o":391.05,"t":"2026-10-20T14:10:00Z","v":3866,"vw":391.015982},{"c":390.405,"h":390.46,"l":389.81,"n":242,"o":389.96,"t":"2026-10-20T14:15:00Z","v":5981,"vw":389.964938},{"c":390.27,"h":390.6875,"l":389.96,"n":299,"o":390.34,"t":"2026-10-20T14:20:00Z","v":4058,"vw":390.46799},{"c":389.87,"h":390.56,"l":389.66,"n":328,"o":390.56,"t":"2026-10-20T14:25:00Z","v":4949,"vw":390.039532},{"c":390.85,"h":390.85,"l":389.59,"n":427,"o":389.73,"t":"2026-10-20T14:30:00Z","v":4791,"vw":389.976528},{"c":391.1,"h":391.44,"l":390.615,"n":414,"o":390.85,"t":"2026-10-20T14:35:00Z","v":10792,"vw":390.93149},{"c":390.92,"h":391.62,"l":390.86,"n":313,"o":391.42,"t":"2026-10-20T14:40:00Z","v":5554,"vw":391.279578},{"c":391.385,"h":391.385,"l":390.585,"n":253,"o":390.69,"t":"2026-10-20T14:45:00Z","v":3237,"vw":390.976339},{"c":392.16,"h":392.16,"l":391.4,"n":283,"o":391.4,"t":"2026-10-20T14:50:00Z","v":1925,"vw":391.704777},{"c":392.98,"h":392.98,"l":391.77,"n":397,"o":392.02,"t":"2026-10-20T14:55:00Z","v":6223,"vw":392.078491},{"c":393.045,"h":393.37,"l":392.69,"n":345,"o":392.83,"t":"2026-10-20T15:00:00Z","v":4107,"vw":393.062648},{"c":393.37,"h":393.37,"l":392.55,"n":213,"o":392.89,"t":"2026-10-20T15:05:00Z","v":2377,"vw":392.991368},{"c":393.09,"h":393.74,"l":392.73,"n":329,"o":393.7,"t":"2026-10-20T15:10:00Z","v":4696,"vw":393.119321},{"c":392.71,"h":393.51,"l":392.71,"n":251,"o":393.41,"t":"2026-10-20T15:15:00Z","v":2570,"vw":393.142765},{"c":392.48,"h":393.25,"l":392.48,"n":283,"o":393.05,"t":"2026-10-20T15:20:00Z","v":4127,"vw":392.920357},{"c":392.675,"h":393.02,"l":392.625,"n":186,"o":392.7978,"t":"2026-10-20T15:25:00Z","v":2298,"vw":392.760767},{"c":392.56,"h":392.605,"l":392.35,"n":205,"o":392.605,"t":"2026-10-20T15:30:00Z","v":3041,"vw":392.5564},{"c":393.7,"h":393.7,"l":392.56,"n":200,"o":392.585,"t":"2026-10-20T15:35:00Z","v":2345,"vw":393.110088},{"c":393.34,"h":393.8299,"l":392.9144,"n":470,"o":393.8299,"t":"2026-10-20T15:40:00Z","v":11786,"vw":393.306404},{"c":393.34,"h":393.5199,"l":393.14,"n":178,"o":393.34,"t":"2026-10-20T15:45:00Z","v":3501,"vw":393.301422},{"c":393.13,"h":393.45,"l":393.09,"n":228,"o":393.305,"t":"2026-10-20T15:50:00Z","v":3027,"vw":393.300419},{"c":393.145,"h":393.21,"l":392.89,"n":149,"o":393,"t":"2026-10-20T15:55:00Z","v":3320,"vw":393.036272},{"c":393.1,"h":393.2699,"l":392.71,"n":148,"o":393.145,"t":"2026-10-20T16:00:00Z","v":1828,"vw":392.996618},{"c":393.305,"h":393.5,"l":392.915,"n":334,"o":392.915,"t":"2026-10-20T16:05:00Z","v":5867,"vw":393.270985},{"c":393.44,"h":393.53,"l":393.32,"n":201,"o":393.53,"t":"2026-10-20T16:10:00Z","v":2164,"vw":393.448722},{"c":393.16,"h":393.55,"l":393.05,"n":227,"o":393.405,"t":"2026-10-20T16:15:00Z","v":3710,"vw":393.316667},{"c":392.63,"h":393.2,"l":392.63,"n":232,"o":393.2,"t":"2026-10-20T16:20:00Z","v":3575,"vw":393.034461},{"c":393.105,"h":393.17,"l":392.815,"n":160,"o":392.815,"t":"2026-10-20T16:25:00Z","v":1780,"vw":393.029322},{"c":392.69,"h":393.17,"l":392.69,"n":189,"o":393.07,"t":"2026-10-20T16:30:00Z","v":2375,"vw":392.934658},{"c":393.295,"h":393.3,"l":392.7,"n":188,"o":392.725,"t":"2026-10-20T16:35:00Z","v":2943,"vw":393.116761},{"c":393.405,"h":393.7,"l":393.3,"n":231,"o":393.36,"t":"2026-10-20T16:40:00Z","v":3640,"vw":393.411666},{"c":393.825,"h":393.98,"l":393.24,"n":282,"o":393.385,"t":"2026-10-20T16:45:00Z","v":4425,"vw":393.618232},{"c":394,"h":394,"l":393.69,"n":194,"o":393.69,"t":"2026-10-20T16:50:00Z","v":2879,"vw":393.857167},{"c":393.91,"h":394.46,"l":393.91,"n":262,"o":394.02,"t":"2026-10-20T16:55:00Z","v":3771,"vw":394.208827},{"c":393.93,"h":394.065,"l":393.52,"n":211,"o":393.945,"t":"2026-10-20T17:00:00Z","v":2997,"vw":393.797039},{"c":393.83,"h":393.9236,"l":393.74,"n":96,"o":393.83,"t":"2026-10-20T17:05:00Z","v":1161,"vw":393.822311},{"c":394.04,"h":394.27,"l":393.85,"n":207,"o":394.01,"t":"2026-10-20T17:10:00Z","v":3436,"vw":394.081939},{"c":394.26,"h":394.26,"l":393.98,"n":111,"o":394.16,"t":"2026-10-20T17:15:00Z","v":1901,"vw":394.081175},{"c":394.65,"h":394.65,"l":394.185,"n":149,"o":394.185,"t":"2026-10-20T17:20:00Z","v":2568,"vw":394.363269},{"c":394.87,"h":394.87,"l":394.67,"n":133,"o":394.68,"t":"2026-10-20T17:25:00Z","v":1711,"vw":394.749458},{"c":395.085,"h":395.15,"l":394.73,"n":321,"o":394.91,"t":"2026-10-20T17:30:00Z","v":3545,"vw":394.887417},{"c":395.05,"h":395.12,"l":394.91,"n":192,"o":394.92,"t":"2026-10-20T17:35:00Z","v":1995,"vw":394.994286},{"c":394.99,"h":395.125,"l":394.7525,"n":205,"o":395.1,"t":"2026-10-20T17:40:00Z","v":2716,"vw":394.986065},{"c":394.89,"h":395.14,"l":394.8344,"n":227,"o":395.08,"t":"2026-10-20T17:45:00Z","v":2631,"vw":395.010342},{"c":394.84,"h":395.01,"l":394.84,"n":165,"o":394.885,"t":"2026-10-20T17:50:00Z","v":1599,"vw":394.92782},{"c":394.31,"h":394.93,"l":394.21,"n":335,"o":394.86,"t":"2026-10-20T17:55:00Z","v":4435,"vw":394.470693},{"c":394.59,"h":394.62,"l":394.3,"n":230,"o":394.3,"t":"2026-10-20T18:00:00Z","v":2655,"vw":394.507059},{"c":394.49,"h":394.62,"l":394.34,"n":182,"o":394.555,"t":"2026-10-20T18:05:00Z","v":2691,"vw":394.501812},{"c":395.01,"h":395.05,"l":394.49,"n":327,"o":394.49,"t":"2026-10-20T18:10:00Z","v":8797,"vw":394.657372},{"c":394.98,"h":395.06,"l":394.9,"n":147,"o":395.05,"t":"2026-10-20T18:15:00Z","v":1841,"vw":394.999181},{"c":394.96,"h":395.08,"l":394.85,"n":217,"o":395.03,"t":"2026-10-20T18:20:00Z","v":2535,"vw":394.984072},{"c":395.22,"h":395.33,"l":394.96,"n":288,"o":394.96,"t":"2026-10-20T18:25:00Z","v":7369,"vw":395.264335},{"c":395.4601,"h":395.47,"l":395.11,"n":269,"o":395.11,"t":"2026-10-20T18:30:00Z","v":4220,"vw":395.329386},{"c":395.49,"h":395.52,"l":395.35,"n":239,"o":395.39,"t":"2026-10-20T18:35:00Z","v":3576,"vw":395.409892},{"c":395.445,"h":395.61,"l":395.27,"n":358,"o":395.425,"t":"2026-10-20T18:40:00Z","v":5072,"vw":395.431335},{"c":395.32,"h":395.62,"l":395.205,"n":264,"o":395.59,"t":"2026-10-20T18:45:00Z","v":2658,"vw":395.403566},{"c":395.5199,"h":395.66,"l":395.38,"n":189,"o":395.38,"t":"2026-10-20T18:50:00Z","v":3256,"vw":395.458906},{"c":395.335,"h":395.59,"l":395.285,"n":284,"o":395.47,"t":"2026-10-20T18:55:00Z","v":4612,"vw":395.398808},{"c":395.63,"h":395.6609,"l":395.26,"n":219,"o":395.26,"t":"2026-10-20T19:00:00Z","v":2938,"vw":395.56266},{"c":395.15,"h":395.915,"l":395.08,"n":441,"o":395.66,"t":"2026-10-20T19:05:00Z","v":7661,"vw":395.488881},{"c":395.01,"h":395.55,"l":394.92,"n":306,"o":395.26,"t":"2026-10-20T19:10:00Z","v":5147,"vw":395.289174},{"c":395.3,"h":395.3,"l":395.07,"n":190,"o":395.16,"t":"2026-10-20T19:15:00Z","v":3066,"vw":395.194439},{"c":395.23,"h":395.23,"l":394.825,"n":348,"o":395.2,"t":"2026-10-20T19:20:00Z","v":5113,"vw":395.02814},{"c":395.555,"h":395.65,"l":395.15,"n":534,"o":395.25,"t":"2026-10-20T19:25:00Z","v":10472,"vw":395.431819},{"c":396.29,"h":396.33,"l":395.55,"n":452,"o":395.66,"t":"2026-10-20T19:30:00Z","v":8577,"vw":395.780967},{"c":396.3,"h":396.37,"l":395.97,"n":531,"o":396.22,"t":"2026-10-20T19:35:00Z","v":11394,"vw":396.19019},{"c":396.54,"h":396.54,"l":395.66,"n":616,"o":396.3,"t":"2026-10-20T19:40:00Z","v":11591,"vw":396.121489},{"c":397.275,"h":397.34,"l":396.42,"n":687,"o":396.475,"t":"2026-10-20T19:45:00Z","v":19586,"vw":396.959529},{"c":398.445,"h":398.53,"l":397.325,"n":1164,"o":397.39,"t":"2026-10-20T19:50:00Z","v":33772,"vw":398.140075},{"c":398.26,"h":398.49,"l":397.7685,"n":3444,"o":398.35,"t":"2026-10-20T19:55:00Z","v":90712,"vw":398.194799},{"c":398.21,"h":398.21,"l":398.21,"n":66,"o":398.21,"t":"2026-10-20T20:00:00Z","v":155773,"vw":398.21},{"c":398.21,"h":398.21,"l":398.21,"n":1,"o":398.21,"t":"2026-10-20T20:30:00Z","v":56,"vw":398.21},{"c":391.5,"h":391.5,"l":391.5,"n":1,"o":391.5,"t":"2026-10-20T21:15:00Z","v":50,"vw":391.5},{"c":394.65,"h":398.045,"l":393.01,"n":366,"o":395.28,"t":"2026-10-21T13:30:00Z","v":12997,"vw":395.055168},{"c":395.36,"h":396.4,"l":394.645,"n":328,"o":394.65,"t":"2026-10-21T13:35:00Z","v":6329,"vw":395.625387},{"c":396.465,"h":397.12,"l":395.32,"n":333,"o":395.5029,"t":"2026-10-21T13:40:00Z","v":4939,"vw":396.380189},{"c":397.29,"h":397.29,"l":394.57,"n":587,"o":396.48,"t":"2026-10-21T13:45:00Z","v":19547,"vw":396.054843},{"c":397.57,"h":398.42,"l":395.96,"n":274,"o":396.56,"t":"2026-10-21T13:50:00Z","v":6363,"vw":397.616459},{"c":397.17,"h":398.54,"l":397.17,"n":304,"o":397.745,"t":"2026-10-21T13:55:00Z","v":5376,"vw":397.953629},{"c":396.305,"h":397.08,"l":395.53,"n":343,"o":396.9475,"t":"2026-10-21T14:00:00Z","v":3848,"vw":396.02336},{"c":395.72,"h":396.23,"l":395.425,"n":300,"o":395.92,"t":"2026-10-21T14:05:00Z","v":6022,"vw":395.820081},{"c":396.675,"h":396.92,"l":395.99,"n":422,"o":395.99,"t":"2026-10-21T14:10:00Z","v":6897,"vw":396.505811},{"c":396.65,"h":397.22,"l":396.535,"n":396,"o":397.0599,"t":"2026-10-21T14:15:00Z","v":8719,"vw":396.776447},{"c":396.325,"h":397.26,"l":396.325,"n":368,"o":396.77,"t":"2026-10-21T14:20:00Z","v":8154,"vw":396.832248},{"c":396.7,"h":396.9,"l":396.44,"n":271,"o":396.54,"t":"2026-10-21T14:25:00Z","v":2998,"vw":396.614047},{"c":396.75,"h":397,"l":396.56,"n":368,"o":396.875,"t":"2026-10-21T14:30:00Z","v":4978,"vw":396.81426},{"c":397.06,"h":397.385,"l":396.765,"n":252,"o":396.765,"t":"2026-10-21T14:35:00Z","v":3368,"vw":397.144512},{"c":397.115,"h":397.44,"l":397,"n":250,"o":397.07,"t":"2026-10-21T14:40:00Z","v":3387,"vw":397.212379},{"c":397.845,"h":397.96,"l":397.27,"n":313,"o":397.27,"t":"2026-10-21T14:45:00Z","v":5298,"vw":397.727769},{"c":397.89,"h":398.2,"l":397.82,"n":387,"o":397.95,"t":"2026-10-21T14:50:00Z","v":6410,"vw":397.981545},{"c":398.47,"h":398.47,"l":397.77,"n":159,"o":397.77,"t":"2026-10-21T14:55:00Z","v":1791,"vw":398.140545},{"c":398.745,"h":398.83,"l":398.31,"n":343,"o":398.35,"t":"2026-10-21T15:00:00Z","v":6286,"vw":398.597562},{"c":398.62,"h":398.77,"l":398.387,"n":300,"o":398.74,"t":"2026-10-21T15:05:00Z","v":5433,"vw":398.611956},{"c":398.19,"h":398.57,"l":398.07,"n":329,"o":398.56,"t":"2026-10-21T15:10:00Z","v":4850,"vw":398.38156},{"c":398.31,"h":398.53,"l":398.01,"n":193,"o":398.29,"t":"2026-10-21T15:15:00Z","v":3313,"vw":398.308365},{"c":398.18,"h":398.62,"l":398.18,"n":301,"o":398.5,"t":"2026-10-21T15:20:00Z","v":4310,"vw":398.427605},{"c":398.61,"h":398.67,"l":398.11,"n":257,"o":398.19,"t":"2026-10-21T15:25:00Z","v":3823,"vw":398.425826},{"c":398.715,"h":398.92,"l":398.55,"n":267,"o":398.9,"t":"2026-10-21T15:30:00Z","v":3313,"vw":398.768136},{"c":398.65,"h":398.72,"l":398.39,"n":303,"o":398.72,"t":"2026-10-21T15:35:00Z","v":2461,"vw":398.543639},{"c":398.545,"h":398.65,"l":398.48,"n":179,"o":398.51,"t":"2026-10-21T15:40:00Z","v":1823,"vw":398.529625},{"c":398.625,"h":398.76,"l":398.43,"n":244,"o":398.56,"t":"2026-10-21T15:45:00Z","v":2932,"vw":398.642502},{"c":398.33,"h":398.56,"l":398.28,"n":286,"o":398.56,"t":"2026-10-21T15:50:00Z","v":3199,"vw":398.415622},{"c":397.74,"h":398.16,"l":397.34,"n":369,"o":398.16,"t":"2026-10-21T15:55:00Z","v":6474,"vw":397.778672},{"c":397.9,"h":398.13,"l":397.684,"n":411,"o":397.705,"t":"2026-10-21T16:00:00Z","v":8865,"vw":397.910239},{"c":397.65,"h":398.27,"l":397.65,"n":385,"o":398.015,"t":"2026-10-21T16:05:00Z","v":4740,"vw":398.003498},{"c":397.8275,"h":397.92,"l":397.425,"n":301,"o":397.63,"t":"2026-10-21T16:10:00Z","v":5494,"vw":397.637702},{"c":397.775,"h":397.92,"l":397.68,"n":185,"o":397.8225,"t":"2026-10-21T16:15:00Z","v":2682,"vw":397.780354},{"c":397.605,"h":397.8799,"l":397.54,"n":277,"o":397.8799,"t":"2026-10-21T16:20:00Z","v":4705,"vw":397.703079},{"c":397.7,"h":397.71,"l":397.58,"n":191,"o":397.58,"t":"2026-10-21T16:25:00Z","v":2502,"vw":397.674768},{"c":397.81,"h":397.92,"l":397.65,"n":290,"o":397.755,"t":"2026-10-21T16:30:00Z","v":3364,"vw":397.764844},{"c":397.37,"h":397.835,"l":397.37,"n":421,"o":397.83,"t":"2026-10-21T16:35:00Z","v":7051,"vw":397.61349},{"c":397.17,"h":397.65,"l":397.17,"n":356,"o":397.27,"t":"2026-10-21T16:40:00Z","v":5713,"vw":397.332026},{"c":396.835,"h":397.35,"l":396.62,"n":419,"o":397.16,"t":"2026-10-21T16:45:00Z","v":8618,"vw":396.951794},{"c":396.98,"h":397.124,"l":396.575,"n":356,"o":396.92,"t":"2026-10-21T16:50:00Z","v":5347,"vw":396.825792},{"c":396.73,"h":396.98,"l":396.66,"n":373,"o":396.98,"t":"2026-10-21T16:55:00Z","v":4955,"vw":396.809083},{"c":396.735,"h":396.88,"l":396.425,"n":358,"o":396.75,"t":"2026-10-21T17:00:00Z","v":5575,"vw":396.636521},{"c":396.87,"h":397.115,"l":396.64,"n":302,"o":396.735,"t":"2026-10-21T17:05:00Z","v":5121,"vw":396.869212},{"c":396.41,"h":396.955,"l":396.29,"n":349,"o":396.955,"t":"2026-10-21T17:10:00Z","v":4859,"vw":396.489054},{"c":396.395,"h":396.62,"l":396.21,"n":276,"o":396.24,"t":"2026-10-21T17:15:00Z","v":4374,"vw":396.373607},{"c":395.875,"h":396.405,"l":395.84,"n":325,"o":396.395,"t":"2026-10-21T17:20:00Z","v":5700,"vw":396.214548},{"c":395.31,"h":396.07,"l":395.28,"n":375,"o":395.77,"t":"2026-10-21T17:25:00Z","v":6585,"vw":395.732717},{"c":395.64,"h":395.64,"l":395.16,"n":452,"o":395.34,"t":"2026-10-21T17:30:00Z","v":7532,"vw":395.383125},{"c":395.6,"h":395.85,"l":395.4,"n":407,"o":395.64,"t":"2026-10-21T17:35:00Z","v":7074,"vw":395.692611},{"c":396.3,"h":396.3,"l":395.6,"n":369,"o":395.63,"t":"2026-10-21T17:40:00Z","v":8081,"vw":395.919312},{"c":395.91,"h":396.255,"l":395.76,"n":357,"o":396.1,"t":"2026-10-21T17:45:00Z","v":8920,"vw":396.038846},{"c":395.825,"h":395.985,"l":395.61,"n":293,"o":395.83,"t":"2026-10-21T17:50:00Z","v":5240,"vw":395.788519},{"c":395.68,"h":396.07,"l":395.55,"n":476,"o":395.93,"t":"2026-10-21T17:55:00Z","v":11464,"vw":395.833039},{"c":396.08,"h":396.1,"l":395.65,"n":376,"o":395.79,"t":"2026-10-21T18:00:00Z","v":10869,"vw":395.971947},{"c":395.89,"h":396.01,"l":395.71,"n":412,"o":396.01,"t":"2026-10-21T18:05:00Z","v":7468,"vw":395.915186},{"c":396.39,"h":396.48,"l":395.9,"n":400,"o":395.9,"t":"2026-10-21T18:10:00Z","v":11027,"vw":396.163326},{"c":396.31,"h":396.39,"l":396.21,"n":207,"o":396.39,"t":"2026-10-21T18:15:00Z","v":2374,"vw":396.28988},{"c":396.31,"h":396.51,"l":396.25,"n":343,"o":396.31,"t":"2026-10-21T18:20:00Z","v":6588,"vw":396.379934},{"c":396.28,"h":396.28,"l":396.05,"n":324,"o":396.24,"t":"2026-10-21T18:25:00Z","v":5956,"vw":396.128648},{"c":396.41,"h":396.515,"l":396.28,"n":344,"o":396.28,"t":"2026-10-21T18:30:00Z","v":4703,"vw":396.393525},{"c":396.06,"h":396.425,"l":396,"n":381,"o":396.32,"t":"2026-10-21T18:35:00Z","v":6914,"vw":396.253614},{"c":396,"h":396.235,"l":395.95,"n":354,"o":396.06,"t":"2026-10-21T18:40:00Z","v":5424,"vw":396.086738},{"c":395.26,"h":395.99,"l":395.26,"n":428,"o":395.88,"t":"2026-10-21T18:45:00Z","v":4588,"vw":395.708022},{"c":395.6227,"h":395.98,"l":395.37,"n":424,"o":395.37,"t":"2026-10-21T18:50:00Z","v":7718,"vw":395.679659},{"c":395.9,"h":395.99,"l":395.55,"n":559,"o":395.63,"t":"2026-10-21T18:55:00Z","v":8354,"vw":395.737478},{"c":395.495,"h":396.27,"l":395.36,"n":559,"o":395.81,"t":"2026-10-21T19:00:00Z","v":13438,"vw":396.021096},{"c":395.68,"h":395.6825,"l":395.35,"n":380,"o":395.5275,"t":"2026-10-21T19:05:00Z","v":4738,"vw":395.55181},{"c":395.41,"h":395.74,"l":395,"n":546,"o":395.6,"t":"2026-10-21T19:10:00Z","v":10806,"vw":395.427366},{"c":396.415,"h":396.415,"l":395.41,"n":414,"o":395.41,"t":"2026-10-21T19:15:00Z","v":5715,"vw":395.934587},{"c":396.475,"h":396.63,"l":396.27,"n":366,"o":396.29,"t":"2026-10-21T19:20:00Z","v":5891,"vw":396.412795},{"c":396.88,"h":396.88,"l":396.4,"n":647,"o":396.52,"t":"2026-10-21T19:25:00Z","v":11786,"vw":396.585608},{"c":396.99,"h":397.03,"l":396.68,"n":588,"o":396.88,"t":"2026-10-21T19:30:00Z","v":9722,"vw":396.837389},{"c":396.9,"h":397.025,"l":396.49,"n":703,"o":397.025,"t":"2026-10-21T19:35:00Z","v":19561,"vw":396.892222},{"c":397.22,"h":397.32,"l":396.68,"n":735,"o":396.8,"t":"2026-10-21T19:40:00Z","v":14597,"vw":396.894494},{"c":396.825,"h":397.31,"l":396.76,"n":665,"o":397.08,"t":"2026-10-21T19:45:00Z","v":14122,"vw":397.07335},{"c":397.68,"h":398.165,"l":396.905,"n":1203,"o":396.93,"t":"2026-10-21T19:50:00Z","v":21836,"vw":397.475126},{"c":397.3,"h":397.84,"l":397.2,"n":2755,"o":397.77,"t":"2026-10-21T19:55:00Z","v":63232,"vw":397.468267},{"c":397.56,"h":397.56,"l":397.17,"n":60,"o":397.235,"t":"2026-10-21T20:00:00Z","v":259765,"vw":397.559693},{"c":397.48,"h":397.5,"l":397.48,"n":2,"o":397.5,"t":"2026-10-21T20:55:00Z","v":310,"vw":397.489677},{"c":397.55,"h":397.55,"l":397.5,"n":9,"o":397.5,"t":"2026-10-21T21:00:00Z","v":519,"vw":397.5179},{"c":395,"h":395,"l":395,"n":3,"o":395,"t":"2026-10-22T08:00:00Z","v":354,"vw":395},{"c":397,"h":397,"l":397,"n":15,"o":397,"t":"2026-10-22T13:00:00Z","v":160,"vw":397},{"c":414.99,"h":414.99,"l":410,"n":50,"o":411,"t":"2026-10-22T13:25:00Z","v":721,"vw":411.092343},{"c":411.365,"h":418.04,"l":406.455,"n":913,"o":407.78,"t":"2026-10-22T13:30:00Z","v":33547,"vw":410.127433},{"c":410.19,"h":411.94,"l":410.19,"n":287,"o":411.928,"t":"2026-10-22T13:35:00Z","v":4571,"vw":411.228513},{"c":416.28,"h":417.8,"l":410.45,"n":881,"o":411.135,"t":"2026-10-22T13:40:00Z","v":24821,"vw":413.874767},{"c":417.875,"h":418.58,"l":414.55,"n":763,"o":417.31,"t":"2026-10-22T13:45:00Z","v":27001,"vw":416.780188},{"c":416.57,"h":419.08,"l":416.18,"n":587,"o":417.875,"t":"2026-10-22T13:50:00Z","v":17447,"vw":417.309203},{"c":414.85,"h":417.65,"l":414.85,"n":510,"o":416.63,"t":"2026-10-22T13:55:00Z","v":11287,"vw":416.303131},{"c":414.28,"h":415.32,"l":412.4779,"n":566,"o":414.88,"t":"2026-10-22T14:00:00Z","v":25904,"vw":413.910224},{"c":415.64,"h":415.8,"l":413.86,"n":568,"o":414.49,"t":"2026-10-22T14:05:00Z","v":20824,"vw":414.87466},{"c":416.66,"h":417.01,"l":414.56,"n":366,"o":415.31,"t":"2026-10-22T14:10:00Z","v":8022,"vw":415.939114},{"c":416.08,"h":416.35,"l":415.26,"n":245,"o":416.35,"t":"2026-10-22T14:15:00Z","v":5089,"vw":415.921575},{"c":418.56,"h":419.52,"l":415.47,"n":705,"o":415.51,"t":"2026-10-22T14:20:00Z","v":18158,"vw":418.119903},{"c":418.65,"h":419.105,"l":417.8901,"n":423,"o":418.8489,"t":"2026-10-22T14:25:00Z","v":16920,"vw":418.516237},{"c":417.615,"h":419.95,"l":417.58,"n":506,"o":418.155,"t":"2026-10-22T14:30:00Z","v":11803,"vw":418.775799},{"c":418.4,"h":418.73,"l":416.72,"n":341,"o":417.53,"t":"2026-10-22T14:35:00Z","v":6227,"vw":417.924279},{"c":419.215,"h":419.32,"l":417.95,"n":379,"o":418.06,"t":"2026-10-22T14:40:00Z","v":7555,"vw":418.836158},{"c":420.39,"h":421.16,"l":418.8,"n":777,"o":419.215,"t":"2026-10-22T14:45:00Z","v":25468,"vw":420.139175},{"c":421.19,"h":421.2,"l":420.455,"n":239,"o":420.455,"t":"2026-10-22T14:50:00Z","v":3559,"vw":420.84431},{"c":420.91,"h":422.076,"l":420.105,"n":483,"o":421.29,"t":"2026-10-22T14:55:00Z","v":9928,"vw":421.256303},{"c":421.155,"h":421.45,"l":420.55,"n":416,"o":421.325,"t":"2026-10-22T15:00:00Z","v":12431,"vw":421.04738},{"c":421.755,"h":422.1999,"l":420.891,"n":309,"o":421.65,"t":"2026-10-22T15:05:00Z","v":4533,"vw":421.766901},{"c":423.6,"h":423.8,"l":421.9025,"n":669,"o":422.2,"t":"2026-10-22T15:10:00Z","v":16639,"vw":423.05856},{"c":422.6725,"h":422.79,"l":421.74,"n":383,"o":422.49,"t":"2026-10-22T15:15:00Z","v":8795,"vw":422.305436},{"c":422.82,"h":423.18,"l":422.32,"n":207,"o":422.84,"t":"2026-10-22T15:20:00Z","v":3348,"vw":422.814556},{"c":424.39,"h":425,"l":422.345,"n":583,"o":422.85,"t":"2026-10-22T15:25:00Z","v":15331,"vw":424.002281},{"c":424.985,"h":425.515,"l":424.39,"n":447,"o":424.705,"t":"2026-10-22T15:30:00Z","v":13061,"vw":425.051507},{"c":424.555,"h":424.97,"l":424.1,"n":311,"o":424.97,"t":"2026-10-22T15:35:00Z","v":4460,"vw":424.530666},{"c":425.12,"h":425.87,"l":424.555,"n":732,"o":424.555,"t":"2026-10-22T15:40:00Z","v":31396,"vw":425.187575},{"c":425.38,"h":426.575,"l":424.33,"n":427,"o":425.2825,"t":"2026-10-22T15:45:00Z","v":9449,"vw":425.22761},{"c":425.15,"h":426.26,"l":424.98,"n":384,"o":425.3425,"t":"2026-10-22T15:50:00Z","v":8917,"vw":425.866898},{"c":427.11,"h":427.11,"l":424.55,"n":420,"o":425.16,"t":"2026-10-22T15:55:00Z","v":8558,"vw":426.08101},{"c":428.935,"h":428.935,"l":426.61,"n":624,"o":427.25,"t":"2026-10-22T16:00:00Z","v":17344,"vw":427.499349},{"c":431.96,"h":432.8462,"l":428.64,"n":916,"o":428.64,"t":"2026-10-22T16:05:00Z","v":30920,"vw":430.247476},{"c":431.86,"h":432.4,"l":430.75,"n":619,"o":432.14,"t":"2026-10-22T16:10:00Z","v":17096,"vw":431.65034},{"c":431.765,"h":432.77,"l":431.35,"n":586,"o":431.35,"t":"2026-10-22T16:15:00Z","v":16223,"vw":432.208457},{"c":430.5,"h":432.1,"l":430.165,"n":594,"o":431.74,"t":"2026-10-22T16:20:00Z","v":17210,"vw":431.442113},{"c":432.65,"h":432.65,"l":430.5,"n":602,"o":430.5,"t":"2026-10-22T16:25:00Z","v":21151,"vw":431.419584},{"c":432.28,"h":433.105,"l":431.02,"n":624,"o":432.57,"t":"2026-10-22T16:30:00Z","v":15636,"vw":432.010863},{"c":431.205,"h":432.28,"l":430.4,"n":628,"o":431.92,"t":"2026-10-22T16:35:00Z","v":16031,"vw":431.308514},{"c":431.6899,"h":431.975,"l":430.77,"n":483,"o":431.23,"t":"2026-10-22T16:40:00Z","v":13493,"vw":431.224252},{"c":431.59,"h":431.81,"l":430.4,"n":616,"o":431.44,"t":"2026-10-22T16:45:00Z","v":12440,"vw":431.289452},{"c":431.94,"h":432.02,"l":431.11,"n":432,"o":431.585,"t":"2026-10-22T16:50:00Z","v":5782,"vw":431.68076},{"c":432.6,"h":432.99,"l":432.13,"n":709,"o":432.18,"t":"2026-10-22T16:55:00Z","v":16205,"vw":432.499689},{"c":433.85,"h":434.57,"l":432.045,"n":883,"o":432.37,"t":"2026-10-22T17:00:00Z","v":27686,"vw":433.589859},{"c":434.225,"h":434.78,"l":433.53,"n":741,"o":433.77,"t":"2026-10-22T17:05:00Z","v":30202,"vw":434.112702},{"c":434.085,"h":434.79,"l":433.83,"n":527,"o":434.22,"t":"2026-10-22T17:10:00Z","v":33598,"vw":434.113707},{"c":434.01,"h":434.31,"l":432.87,"n":682,"o":434.065,"t":"2026-10-22T17:15:00Z","v":19203,"vw":433.707989},{"c":433.655,"h":434.575,"l":433.48,"n":465,"o":433.97,"t":"2026-10-22T17:20:00Z","v":10548,"vw":433.869389},{"c":433.815,"h":434.06,"l":432.81,"n":787,"o":433.64,"t":"2026-10-22T17:25:00Z","v":20131,"vw":433.522125},{"c":434.26,"h":434.75,"l":433.68,"n":758,"o":433.705,"t":"2026-10-22T17:30:00Z","v":187751,"vw":433.842759},{"c":435.125,"h":435.335,"l":434.3075,"n":514,"o":434.33,"t":"2026-10-22T17:35:00Z","v":12152,"vw":434.903389},{"c":435.75,"h":435.97,"l":435.17,"n":424,"o":435.17,"t":"2026-10-22T17:40:00Z","v":8127,"vw":435.596484},{"c":435.05,"h":436.24,"l":435.05,"n":366,"o":435.75,"t":"2026-10-22T17:45:00Z","v":6621,"vw":435.845863},{"c":435.355,"h":435.9088,"l":434.88,"n":406,"o":435.05,"t":"2026-10-22T17:50:00Z","v":9353,"vw":435.392193},{"c":436.16,"h":436.97,"l":435.36,"n":838,"o":435.425,"t":"2026-10-22T17:55:00Z","v":20026,"vw":436.400056},{"c":435.765,"h":436.4,"l":434.27,"n":577,"o":436.16,"t":"2026-10-22T18:00:00Z","v":25965,"vw":435.158262},{"c":436.37,"h":436.67,"l":435.82,"n":517,"o":435.99,"t":"2026-10-22T18:05:00Z","v":19927,"vw":436.076204},{"c":437.2,"h":437.42,"l":436.28,"n":529,"o":436.635,"t":"2026-10-22T18:10:00Z","v":16672,"vw":436.76574},{"c":437.925,"h":438.02,"l":436.71,"n":580,"o":437.335,"t":"2026-10-22T18:15:00Z","v":13314,"vw":437.4876},{"c":436.49,"h":437.8638,"l":435.84,"n":865,"o":437.85,"t":"2026-10-22T18:20:00Z","v":21106,"vw":436.72615},{"c":436.72,"h":436.99,"l":436.055,"n":459,"o":436.055,"t":"2026-10-22T18:25:00Z","v":16071,"vw":436.619846},{"c":435.585,"h":436.36,"l":434.22,"n":1046,"o":436.36,"t":"2026-10-22T18:30:00Z","v":37901,"vw":435.453704},{"c":432.16,"h":435.92,"l":432.105,"n":764,"o":435.405,"t":"2026-10-22T18:35:00Z","v":24867,"vw":433.433351},{"c":434.765,"h":434.825,"l":431.07,"n":855,"o":432.43,"t":"2026-10-22T18:40:00Z","v":30809,"vw":433.266958},{"c":435.33,"h":435.795,"l":433.78,"n":947,"o":434.475,"t":"2026-10-22T18:45:00Z","v":41909,"vw":434.733789},{"c":435.99,"h":436.17,"l":435.16,"n":654,"o":435.495,"t":"2026-10-22T18:50:00Z","v":19332,"vw":435.770509},{"c":436.425,"h":436.78,"l":435.34,"n":720,"o":435.94,"t":"2026-10-22T18:55:00Z","v":26661,"vw":435.763658},{"c":437.475,"h":437.5,"l":436.37,"n":640,"o":436.595,"t":"2026-10-22T19:00:00Z","v":16901,"vw":436.860482},{"c":438.11,"h":438.33,"l":437.08,"n":697,"o":437.42,"t":"2026-10-22T19:05:00Z","v":20887,"vw":437.610541},{"c":437.23,"h":438.51,"l":437.23,"n":766,"o":438.11,"t":"2026-10-22T19:10:00Z","v":19685,"vw":438.056375},{"c":438.71,"h":438.885,"l":437.92,"n":709,"o":437.92,"t":"2026-10-22T19:15:00Z","v":13834,"vw":438.620602},{"c":437.795,"h":438.88,"l":437.75,"n":783,"o":438.88,"t":"2026-10-22T19:20:00Z","v":21102,"vw":438.320889},{"c":438.22,"h":439.19,"l":437.705,"n":836,"o":437.795,"t":"2026-10-22T19:25:00Z","v":26877,"vw":438.528184},{"c":438.755,"h":439.19,"l":437.96,"n":875,"o":438.19,"t":"2026-10-22T19:30:00Z","v":21771,"vw":438.684404},{"c":437.73,"h":439.33,"l":437.18,"n":745,"o":438.56,"t":"2026-10-22T19:35:00Z","v":15251,"vw":438.683728},{"c":437.45,"h":438.68,"l":436.41,"n":1197,"o":437.97,"t":"2026-10-22T19:40:00Z","v":24147,"vw":437.457019},{"c":437.435,"h":438.05,"l":437.14,"n":1069,"o":437.51,"t":"2026-10-22T19:45:00Z","v":22828,"vw":437.556438},{"c":437.55,"h":439.93,"l":437.19,"n":1929,"o":437.68,"t":"2026-10-22T19:50:00Z","v":48246,"vw":439.018654},{"c":436.26,"h":437.35,"l":434.2,"n":4901,"o":437.35,"t":"2026-10-22T19:55:00Z","v":110473,"vw":435.771843},{"c":436.23,"h":436.23,"l":436.23,"n":94,"o":436.23,"t":"2026-10-22T20:00:00Z","v":242740,"vw":436.23}],"history":[{"c":556.8,"h":558.47,"l":551.14,"n":12185,"o":555.81,"t":"2024-10-21T04:00:00Z","v":422025,"vw":555.808815},{"c":552.1,"h":556.01,"l":550.73,"n":14639,"o":555.24,"t":"2024-10-22T04:00:00Z","v":519078,"vw":552.622109},{"c":542.94,"h":550,"l":535,"n":23432,"o":550,"t":"2024-10-23T04:00:00Z","v":718792,"vw":540.993548},{"c":542.1,"h":550.67,"l":542,"n":13738,"o":543.71,"t":"2024-10-24T04:00:00Z","v":369927,"vw":543.955087},{"c":542,"h":547.33,"l":540,"n":15164,"o":546.6,"t":"2024-10-25T04:00:00Z","v":535306,"vw":542.089721},{"c":545.13,"h":545.78,"l":541.0003,"n":13282,"o":543,"t":"2024-10-28T04:00:00Z","v":282834,"vw":544.493439},{"c":548.81,"h":553.075,"l":541.97,"n":14231,"o":543.67,"t":"2024-10-29T04:00:00Z","v":424832,"vw":549.073068},{"c":547.23,"h":551.94,"l":543.555,"n":17962,"o":548.46,"t":"2024-10-30T04:00:00Z","v":626476,"vw":548.151433},{"c":537.73,"h":547.785,"l":537.51,"n":18274,"o":547.23,"t":"2024-10-31T04:00:00Z","v":566973,"vw":539.778704},{"c":540.91,"h":542.64,"l":536.105,"n":14367,"o":536.6,"t":"2024-11-01T04:00:00Z","v":510787,"vw":540.472085},{"c":542.08,"h":542.25,"l":533.31,"n":13641,"o":542.03,"t":"2024-11-04T05:00:00Z","v":416284,"vw":540.574783},{"c":542.7,"h":545.61,"l":539.8301,"n":13874,"o":543.65,"t":"2024-11-05T05:00:00Z","v":422232,"vw":542.30143},{"c":564.67,"h":567.94,"l":544.16,"n":23228,"o":550.82,"t":"2024-11-06T05:00:00Z","v":678383,"vw":562.425643},{"c":572.26,"h":573.72,"l":563.04,"n":15615,"o":565.82,"t":"2024-11-07T05:00:00Z","v":580229,"vw":570.388398},{"c":567.62,"h":575,"l":566.41,"n":14016,"o":575,"t":"2024-11-08T05:00:00Z","v":391881,"vw":569.537443},{"c":565.14,"h":573.92,"l":564.86,"n":16027,"o":567.76,"t":"2024-11-11T05:00:00Z","v":388018,"vw":567.690311},{"c":564.77,"h":565.98,"l":559.71,"n":18640,"o":564.09,"t":"2024-11-12T05:00:00Z","v":539937,"vw":564.372538},{"c":571.2,"h":574.1276,"l":561.21,"n":16047,"o":561.21,"t":"2024-11-13T05:00:00Z","v":372104,"vw":570.024704},{"c":564.77,"h":573.73,"l":563.82,"n":18136,"o":573.73,"t":"2024-11-14T05:00:00Z","v":549684,"vw":567.696441},{"c":548.23,"h":565.17,"l":547.29,"n":18578,"o":562.78,"t":"2024-11-15T05:00:00Z","v":581284,"vw":550.786791},{"c":549.37,"h":550.38,"l":545.16,"n":19571,"o":547.63,"t":"2024-11-18T05:00:00Z","v":566031,"vw":548.703824},{"c":547.96,"h":549.62,"l":542.191,"n":15758,"o":544.67,"t":"2024-11-19T05:00:00Z","v":356207,"vw":547.857706},{"c":549.45,"h":552.27,"l":545.735,"n":13073,"o":549.51,"t":"2024-11-20T05:00:00Z","v":360774,"vw":549.354972},{"c":554.26,"h":555.28,"l":547.69,"n":19309,"o":550.38,"t":"2024-11-21T05:00:00Z","v":536874,"vw":552.855955},{"c":560.14,"h":562.09,"l":555.55,"n":14226,"o":555.55,"t":"2024-11-22T05:00:00Z","v":249959,"vw":559.949587},{"c":557.94,"h":565.46,"l":556.79,"n":15995,"o":563.09,"t":"2024-11-25T05:00:00Z","v":531453,"vw":558.447373},{"c":561.89,"h":562.235,"l":553.82,"n":15370,"o":559.31,"t":"2024-11-26T05:00:00Z","v":360733,"vw":559.845448},{"c":564.35,"h":564.75,"l":557.27,"n":15033,"o":561.18,"t":"2024-11-27T05:00:00Z","v":358627,"vw":563.165486},{"c":566.44,"h":569.51,"l":561.2,"n":9382,"o":563.39,"t":"2024-11-29T05:00:00Z","v":365747,"vw":567.292858},{"c":568.63,"h":569.29,"l":561.94,"n":14881,"o":566.44,"t":"2024-12-02T05:00:00Z","v":595914,"vw":567.754952},{"c":566.86,"h":567.51,"l":559.785,"n":14980,"o":564.28,"t":"2024-12-03T05:00:00Z","v":508989,"vw":565.5498},{"c":575.95,"h":580.085,"l":567.7,"n":20877,"o":571.27,"t":"2024-12-04T05:00:00Z","v":699692,"vw":575.530075},{"c":557.9,"h":571,"l":550.415,"n":24834,"o":571,"t":"2024-12-05T05:00:00Z","v":750913,"vw":557.962739},{"c":551.2,"h":560,"l":550.06,"n":22100,"o":557,"t":"2024-12-06T05:00:00Z","v":544767,"vw":551.914896},{"c":548.42,"h":551.065,"l":547.0619,"n":20241,"o":549.83,"t":"2024-12-09T05:00:00Z","v":528395,"vw":548.69779},{"c":549.47,"h":552.27,"l":540.91,"n":17005,"o":547.83,"t":"2024-12-10T05:00:00Z","v":587941,"vw":549.345039},{"c":550.39,"h":553.4598,"l":549.71,"n":14805,"o":551.88,"t":"2024-12-11T05:00:00Z","v":495725,"vw":551.18782},{"c":548.03,"h":552.2,"l":545.2847,"n":15518,"o":549.41,"t":"2024-12-12T05:00:00Z","v":324484,"vw":548.88793},{"c":543.66,"h":545.855,"l":540.34,"n":15659,"o":543.65,"t":"2024-12-13T05:00:00Z","v":590430,"vw":542.988285},{"c":542.04,"h":545.85,"l":541.775,"n":20076,"o":543.04,"t":"2024-12-16T05:00:00Z","v":598226,"vw":542.8643},{"c":536.75,"h":543.65,"l":536.4,"n":21703,"o":540.82,"t":"2024-12-17T05:00:00Z","v":1086999,"vw":538.826981},{"c":526.72,"h":538.02,"l":526.34,"n":21637,"o":536.75,"t":"2024-12-18T05:00:00Z","v":841014,"vw":530.011907},{"c":521.75,"h":532.685,"l":521.45,"n":21286,"o":528.56,"t":"2024-12-19T05:00:00Z","v":644796,"vw":523.55628},{"c":525.4,"h":530.54,"l":518.5,"n":23988,"o":519.64,"t":"2024-12-20T05:00:00Z","v":1742123,"vw":523.878909},{"c":524.94,"h":526.25,"l":522.05,"n":14370,"o":522.91,"t":"2024-12-23T05:00:00Z","v":547202,"vw":524.769404},{"c":528.14,"h":528.175,"l":521.635,"n":7250,"o":522.83,"t":"2024-12-24T05:00:00Z","v":228105,"vw":526.829096},{"c":527.24,"h":528.555,"l":525.225,"n":10248,"o":525.31,"t":"2024-12-26T05:00:00Z","v":312642,"vw":527.145329},{"c":523.91,"h":527.59,"l":520.21,"n":14779,"o":525.06,"t":"2024-12-27T05:00:00Z","v":422367,"vw":523.845642},{"c":519.87,"h":521.8199,"l":513.91,"n":14764,"o":519.51,"t":"2024-12-30T05:00:00Z","v":357430,"vw":519.580163},{"c":519.85,"h":522.02,"l":516.91,"n":14647,"o":521.06,"t":"2024-12-31T05:00:00Z","v":452254,"vw":519.548255},{"c":513.79,"h":524.7,"l":513.62,"n":16172,"o":524.7,"t":"2025-01-02T05:00:00Z","v":653431,"vw":515.446789},{"c":514.64,"h":520.66,"l":513.205,"n":17654,"o":520.66,"t":"2025-01-03T05:00:00Z","v":478676,"vw":515.19517},{"c":507.1,"h":513.45,"l":504.755,"n":23793,"o":512.74,"t":"2025-01-06T05:00:00Z","v":968975,"vw":508.184145},{"c":507.1,"h":513.66,"l":504.53,"n":19897,"o":508.47,"t":"2025-01-07T05:00:00Z","v":621714,"vw":507.710828},{"c":510.3,"h":511.87,"l":504.305,"n":19098,"o":507.32,"t":"2025-01-08T05:00:00Z","v":960728,"vw":509.431766},{"c":502.71,"h":510.755,"l":502.1,"n":18258,"o":507.47,"t":"2025-01-10T05:00:00Z","v":575576,"vw":503.722142},{"c":508,"h":509.86,"l":499.47,"n":18470,"o":499.47,"t":"2025-01-13T05:00:00Z","v":572715,"vw":507.049358},{"c":510.69,"h":511.865,"l":505.6,"n":15488,"o":506.76,"t":"2025-01-14T05:00:00Z","v":535830,"vw":509.582615},{"c":517.96,"h":521.01,"l":513.77,"n":23702,"o":517.98,"t":"2025-01-15T05:00:00Z","v":1000760,"vw":517.207636},{"c":519.1,"h":520.2019,"l":515.81,"n":19066,"o":518.8,"t":"2025-01-16T05:00:00Z","v":619737,"vw":518.700771},{"c":522.32,"h":529.06,"l":520.07,"n":19406,"o":529.06,"t":"2025-01-17T05:00:00Z","v":763769,"vw":523.220496},{"c":530.79,"h":531.42,"l":523.045,"n":19619,"o":524.09,"t":"2025-01-21T05:00:00Z","v":686373,"vw":529.926695},{"c":534.45,"h":535.93,"l":529.91,"n":17431,"o":530.88,"t":"2025-01-22T05:00:00Z","v":481134,"vw":533.824183},{"c":533.24,"h":533.36,"l":528.035,"n":15134,"o":531.1,"t":"2025-01-23T05:00:00Z","v":387632,"vw":531.820371},{"c":531.37,"h":535,"l":529.34,"n":13408,"o":532.46,"t":"2025-01-24T05:00:00Z","v":385457,"vw":531.617103},{"c":541.33,"h":541.67,"l":527.195,"n":28507,"o":527.91,"t":"2025-01-27T05:00:00Z","v":748500,"vw":539.474541},{"c":549.62,"h":553.245,"l":535.69,"n":27111,"o":540.11,"t":"2025-01-28T05:00:00Z","v":686055,"vw":549.146759},{"c":543.02,"h":549.905,"l":542.86,"n":23310,"o":547.9,"t":"2025-01-29T05:00:00Z","v":691267,"vw":545.554901},{"c":570.6,"h":584.31,"l":561.6,"n":33696,"o":565.99,"t":"2025-01-30T05:00:00Z","v":1153931,"vw":573.939005},{"c":575.65,"h":581.92,"l":570.065,"n":26349,"o":572,"t":"2025-01-31T05:00:00Z","v":1158091,"vw":576.562971},{"c":577.04,"h":581.5,"l":569.68,"n":26826,"o":575.24,"t":"2025-02-03T05:00:00Z","v":892159,"vw":577.134142},{"c":577.67,"h":579.615,"l":571.16,"n":19818,"o":578.07,"t":"2025-02-04T05:00:00Z","v":762670,"vw":576.490476},{"c":581.42,"h":582.25,"l":573.12,"n":18012,"o":578.14,"t":"2025-02-05T05:00:00Z","v":484786,"vw":578.927149},{"c":583.42,"h":583.77,"l":577.7127,"n":20830,"o":582.37,"t":"2025-02-06T05:00:00Z","v":714835,"vw":582.464429},{"c":572.76,"h":584.435,"l":572.58,"n":18256,"o":583.45,"t":"2025-02-07T05:00:00Z","v":492051,"vw":574.993683},{"c":574.52,"h":575.255,"l":567.41,"n":16047,"o":573.3,"t":"2025-02-10T05:00:00Z","v":569076,"vw":574.014597},{"c":581.35,"h":581.435,"l":570.5,"n":17857,"o":570.5,"t":"2025-02-11T05:00:00Z","v":552898,"vw":578.587074},{"c":566.76,"h":575.815,"l":566.46,"n":23529,"o":573.63,"t":"2025-02-12T05:00:00Z","v":688509,"vw":568.465287},{"c":573.43,"h":575.43,"l":565.28,"n":16960,"o":569.38,"t":"2025-02-13T05:00:00Z","v":400407,"vw":572.484561},{"c":573.58,"h":577.93,"l":572.93,"n":13679,"o":575,"t":"2025-02-14T05:00:00Z","v":353179,"vw":574.455293},{"c":572.53,"h":574.135,"l":569.48,"n":15786,"o":572.93,"t":"2025-02-18T05:00:00Z","v":550804,"vw":572.27329},{"c":577.04,"h":577.945,"l":568.135,"n":13566,"o":572.53,"t":"2025-02-19T05:00:00Z","v":477975,"vw":575.875599},{"c":581.42,"h":581.875,"l":569.01,"n":21176,"o":574.96,"t":"2025-02-20T05:00:00Z","v":474682,"vw":579.84325},{"c":574.05,"h":580.4,"l":573.54,"n":18499,"o":579.39,"t":"2025-02-21T05:00:00Z","v":634305,"vw":575.448784},{"c":576.58,"h":579.895,"l":572.28,"n":17236,"o":575.12,"t":"2025-02-24T05:00:00Z","v":512121,"vw":576.633668},{"c":587.34,"h":593.91,"l":577.085,"n":36085,"o":578.14,"t":"2025-02-25T05:00:00Z","v":984014,"vw":588.414073},{"c":575.15,"h":586.91,"l":574.43,"n":23159,"o":585.2,"t":"2025-02-26T05:00:00Z","v":646057,"vw":578.67235},{"c":572.5,"h":579.95,"l":571.98,"n":19363,"o":574.04,"t":"2025-02-27T05:00:00Z","v":549102,"vw":574.505779},{"c":584.5,"h":584.93,"l":573.66,"n":21815,"o":579.05,"t":"2025-02-28T05:00:00Z","v":911149,"vw":581.935886},{"c":585.81,"h":592,"l":583.15,"n":20681,"o":588.49,"t":"2025-03-03T05:00:00Z","v":710009,"vw":587.035617},{"c":584.83,"h":590,"l":582.45,"n":29879,"o":586.41,"t":"2025-03-04T05:00:00Z","v":870725,"vw":585.752897},{"c":593.81,"h":595.1668,"l":581.99,"n":22403,"o":582.57,"t":"2025-03-05T05:00:00Z","v":629127,"vw":590.624269},{"c":588.29,"h":592.35,"l":582.8556,"n":21216,"o":589.75,"t":"2025-03-06T05:00:00Z","v":569801,"vw":587.876425},{"c":588.38,"h":589.92,"l":577.97,"n":20185,"o":585.62,"t":"2025-03-07T05:00:00Z","v":462663,"vw":586.382917},{"c":576.45,"h":591.16,"l":574.08,"n":26316,"o":586.83,"t":"2025-03-10T04:00:00Z","v":748722,"vw":580.750383},{"c":565.75,"h":576.7,"l":563.93,"n":24792,"o":576.1,"t":"2025-03-11T04:00:00Z","v":611709,"vw":567.242751},{"c":566.42,"h":569.23,"l":559.6,"n":24928,"o":566.66,"t":"2025-03-12T04:00:00Z","v":621547,"vw":565.702911},{"c":562.88,"h":567.9,"l":560.78,"n":18336,"o":563.44,"t":"2025-03-13T04:00:00Z","v":431875,"vw":563.150507},{"c":569.29,"h":571.79,"l":565.72,"n":19321,"o":566.31,"t":"2025-03-14T04:00:00Z","v":428941,"vw":569.246392},{"c":575.59,"h":578.24,"l":569.29,"n":19412,"o":569.29,"t":"2025-03-17T04:00:00Z","v":499081,"vw":575.327321},{"c":576.86,"h":577.38,"l":569.66,"n":15669,"o":573.84,"t":"2025-03-18T04:00:00Z","v":459797,"vw":575.768048},{"c":577.83,"h":580.325,"l":572.275,"n":18419,"o":579.21,"t":"2025-03-19T04:00:00Z","v":488827,"vw":577.316822},{"c":575.45,"h":577.44,"l":570.85,"n":15867,"o":574.31,"t":"2025-03-20T04:00:00Z","v":439205,"vw":575.178651},{"c":572.18,"h":573.09,"l":564.26,"n":20044,"o":569.92,"t":"2025-03-21T04:00:00Z","v":879815,"vw":571.036482},{"c":576.65,"h":579.5434,"l":574.155,"n":20694,"o":577.29,"t":"2025-03-24T04:00:00Z","v":568913,"vw":576.474232},{"c":579.07,"h":582.16,"l":572.52,"n":17148,"o":575.77,"t":"2025-03-25T04:00:00Z","v":735472,"vw":578.688248},{"c":582.71,"h":585.27,"l":579.56,"n":16202,"o":579.56,"t":"2025-03-26T04:00:00Z","v":336491,"vw":582.542388},{"c":592.55,"h":594.25,"l":578.1113,"n":20833,"o":587.665,"t":"2025-03-27T04:00:00Z","v":627321,"vw":591.052997},{"c":582.64,"h":591.72,"l":580.62,"n":20831,"o":589.36,"t":"2025-03-28T04:00:00Z","v":876484,"vw":583.829814},{"c":589.58,"h":592.01,"l":580.19,"n":24345,"o":582.83,"t":"2025-03-31T04:00:00Z","v":994758,"vw":588.019953},{"c":590.78,"h":593,"l":584.225,"n":17205,"o":585.8,"t":"2025-04-01T04:00:00Z","v":438696,"vw":589.781784},{"c":590.36,"h":592.9525,"l":580.065,"n":16969,"o":584.19,"t":"2025-04-02T04:00:00Z","v":412309,"vw":589.824759},{"c":579.7,"h":590.5,"l":576.81,"n":30306,"o":589.86,"t":"2025-04-03T04:00:00Z","v":994410,"vw":580.97716},{"c":541.8,"h":578.34,"l":540.76,"n":55506,"o":576.78,"t":"2025-04-04T04:00:00Z","v":1672575,"vw":556.696372},{"c":532.54,"h":547.685,"l":519.52,"n":34581,"o":533.05,"t":"2025-04-07T04:00:00Z","v":1109405,"vw":532.60522},{"c":519.19,"h":541.89,"l":513.92,"n":34082,"o":534.82,"t":"2025-04-08T04:00:00Z","v":805886,"vw":524.337401},{"c":553.76,"h":556.26,"l":513.865,"n":33493,"o":517.505,"t":"2025-04-09T04:00:00Z","v":1152910,"vw":546.425618},{"c":549.6,"h":554.47,"l":533.1,"n":29264,"o":547.94,"t":"2025-04-10T04:00:00Z","v":944045,"vw":547.027464},{"c":560.16,"h":564.72,"l":543.3201,"n":25123,"o":548.75,"t":"2025-04-11T04:00:00Z","v":669076,"vw":558.630305},{"c":565.88,"h":570.73,"l":558.66,"n":16194,"o":568.44,"t":"2025-04-14T04:00:00Z","v":378444,"vw":565.801056},{"c":567.08,"h":571.68,"l":563.34,"n":13909,"o":569.88,"t":"2025-04-15T04:00:00Z","v":340906,"vw":567.377886},{"c":556.27,"h":569.89,"l":552.53,"n":20006,"o":562.58,"t":"2025-04-16T04:00:00Z","v":635202,"vw":560.07053},{"c":557.24,"h":564.47,"l":556.43,"n":15587,"o":561.5,"t":"2025-04-17T04:00:00Z","v":343256,"vw":559.283789},{"c":539.27,"h":555.335,"l":534.9125,"n":17545,"o":550.42,"t":"2025-04-21T04:00:00Z","v":372634,"vw":539.736888},{"c":551.3,"h":551.79,"l":543.55,"n":21853,"o":545.58,"t":"2025-04-22T04:00:00Z","v":517643,"vw":550.121613},{"c":551.08,"h":564.12,"l":550.35,"n":21832,"o":555.82,"t":"2025-04-23T04:00:00Z","v":623474,"vw":553.342393},{"c":559.66,"h":561.43,"l":548,"n":25447,"o":551.12,"t":"2025-04-24T04:00:00Z","v":674272,"vw":558.482617},{"c":557.7,"h":559.24,"l":551.045,"n":24327,"o":559.24,"t":"2025-04-25T04:00:00Z","v":671093,"vw":556.980094},{"c":551.95,"h":558.2,"l":535.53,"n":29814,"o":537.95,"t":"2025-04-28T04:00:00Z","v":805873,"vw":550.735408},{"c":556.17,"h":558.06,"l":552.03,"n":21532,"o":553.42,"t":"2025-04-29T04:00:00Z","v":716454,"vw":555.6633},{"c":560.08,"h":560.9,"l":547.75,"n":18476,"o":554.9,"t":"2025-04-30T04:00:00Z","v":670604,"vw":558.291317},{"c":557.59,"h":564.205,"l":556.53,"n":21930,"o":564.14,"t":"2025-05-01T04:00:00Z","v":590223,"vw":559.061658},{"c":566.04,"h":569.4,"l":562.1,"n":19478,"o":562.1,"t":"2025-05-02T04:00:00Z","v":556042,"vw":566.7756},{"c":571.13,"h":575.315,"l":563.31,"n":18642,"o":565.92,"t":"2025-05-05T04:00:00Z","v":647852,"vw":571.520412},{"c":569.7,"h":574.02,"l":560.94,"n":18519,"o":565.45,"t":"2025-05-06T04:00:00Z","v":584884,"vw":570.654915},{"c":574.29,"h":576.435,"l":569.4901,"n":17165,"o":570.43,"t":"2025-05-07T04:00:00Z","v":395996,"vw":573.799591},{"c":574.98,"h":582.17,"l":572.5225,"n":19671,"o":576.76,"t":"2025-05-08T04:00:00Z","v":485178,"vw":576.887308},{"c":570.48,"h":574.54,"l":564.37,"n":17374,"o":574.54,"t":"2025-05-09T04:00:00Z","v":333226,"vw":570.141669},{"c":575.84,"h":579.92,"l":566.805,"n":23117,"o":579.92,"t":"2025-05-12T04:00:00Z","v":750902,"vw":574.83991},{"c":577.07,"h":582.57,"l":575.455,"n":18036,"o":577.82,"t":"2025-05-13T04:00:00Z","v":554650,"vw":578.801151},{"c":565.94,"h":576.865,"l":563.49,"n":21571,"o":572.81,"t":"2025-05-14T04:00:00Z","v":623069,"vw":566.09136},{"c":574.4,"h":574.77,"l":565.275,"n":19216,"o":565.74,"t":"2025-05-15T04:00:00Z","v":515867,"vw":573.448557},{"c":582.88,"h":583.02,"l":574.22,"n":18313,"o":579.01,"t":"2025-05-16T04:00:00Z","v":611453,"vw":581.356793},{"c":580.47,"h":584.03,"l":578.4,"n":17305,"o":581.75,"t":"2025-05-19T04:00:00Z","v":533524,"vw":580.553584},{"c":578.21,"h":578.67,"l":573.74,"n":14923,"o":577.91,"t":"2025-05-20T04:00:00Z","v":460214,"vw":576.987004},{"c":572.81,"h":583.949,"l":569.93,"n":15508,"o":573.76,"t":"2025-05-21T04:00:00Z","v":432177,"vw":572.80087},{"c":569.07,"h":573.085,"l":568.45,"n":14762,"o":568.45,"t":"2025-05-22T04:00:00Z","v":346357,"vw":569.70187},{"c":567.03,"h":569.73,"l":563.8,"n":15234,"o":564.43,"t":"2025-05-23T04:00:00Z","v":375130,"vw":567.242756},{"c":573.82,"h":574.73,"l":568.43,"n":15654,"o":571.21,"t":"2025-05-27T04:00:00Z","v":433662,"vw":573.281365},{"c":569.13,"h":576.55,"l":568.65,"n":16963,"o":574.27,"t":"2025-05-28T04:00:00Z","v":361112,"vw":571.100332},{"c":564.27,"h":571.515,"l":562.5364,"n":26475,"o":570.13,"t":"2025-05-29T04:00:00Z","v":782005,"vw":564.974023},{"c":570.27,"h":572.7,"l":563.195,"n":19775,"o":564.95,"t":"2025-05-30T04:00:00Z","v":808786,"vw":569.478952},{"c":566.69,"h":568.3799,"l":563.075,"n":16815,"o":565.94,"t":"2025-06-02T04:00:00Z","v":385718,"vw":566.451741},{"c":567.87,"h":568.209,"l":561.8401,"n":16452,"o":564.39,"t":"2025-06-03T04:00:00Z","v":332538,"vw":566.590576},{"c":568.01,"h":569.295,"l":563.3,"n":21296,"o":567.28,"t":"2025-06-04T04:00:00Z","v":737257,"vw":566.971651},{"c":569.485,"h":571.08,"l":565.5,"n":21809,"o":568.41,"t":"2025-06-05T04:00:00Z","v":656700,"vw":568.139872},{"c":572.87,"h":575,"l":570.99,"n":13338,"o":572.79,"t":"2025-06-06T04:00:00Z","v":336683,"vw":572.920872},{"c":573.08,"h":576.49,"l":568.2,"n":16440,"o":572.24,"t":"2025-06-09T04:00:00Z","v":419372,"vw":572.719554},{"c":572.18,"h":574.32,"l":562.73,"n":14068,"o":562.73,"t":"2025-06-10T04:00:00Z","v":352937,"vw":571.24562},{"c":569.56,"h":573.7999,"l":568.72,"n":17421,"o":572.08,"t":"2025-06-11T04:00:00Z","v":336686,"vw":570.386203},{"c":572.03,"h":573.08,"l":569.765,"n":12864,"o":570.06,"t":"2025-06-12T04:00:00Z","v":275030,"vw":571.779355},{"c":560.75,"h":570.84,"l":560.27,"n":14902,"o":566.68,"t":"2025-06-13T04:00:00Z","v":436801,"vw":562.593524},{"c":565.66,"h":567.8989,"l":562.48,"n":16066,"o":562.48,"t":"2025-06-16T04:00:00Z","v":372780,"vw":565.77123},{"c":562.58,"h":565.91,"l":559.57,"n":17206,"o":565.32,"t":"2025-06-17T04:00:00Z","v":454915,"vw":562.781366},{"c":555.75,"h":562.58,"l":555.045,"n":17636,"o":562.58,"t":"2025-06-18T04:00:00Z","v":447163,"vw":556.661893},{"c":561.99,"h":564.36,"l":557.775,"n":23652,"o":558.98,"t":"2025-06-20T04:00:00Z","v":1124299,"vw":561.379456},{"c":566.18,"h":566.29,"l":558.135,"n":17272,"o":562.59,"t":"2025-06-23T04:00:00Z","v":374935,"vw":564.345249},{"c":571.02,"h":571.55,"l":563.275,"n":18119,"o":568.5,"t":"2025-06-24T04:00:00Z","v":460562,"vw":569.17749},{"c":566.94,"h":573.1,"l":562.99,"n":17799,"o":570.84,"t":"2025-06-25T04:00:00Z","v":494639,"vw":567.369763},{"c":565.31,"h":566.375,"l":558.28,"n":20247,"o":566.08,"t":"2025-06-26T04:00:00Z","v":509808,"vw":564.889609},{"c":563.51,"h":569.365,"l":560.65,"n":17500,"o":565.31,"t":"2025-06-27T04:00:00Z","v":652988,"vw":564.110005},{"c":566.84,"h":567.63,"l":561.9965,"n":18781,"o":564.69,"t":"2025-06-30T04:00:00Z","v":910366,"vw":565.691104},{"c":572.71,"h":574.95,"l":565.905,"n":20068,"o":567.24,"t":"2025-07-01T04:00:00Z","v":563428,"vw":571.668196},{"c":566.08,"h":571.73,"l":563.57,"n":19059,"o":571.73,"t":"2025-07-02T04:00:00Z","v":460664,"vw":566.63377},{"c":573,"h":574.81,"l":568.73,"n":9754,"o":569.95,"t":"2025-07-03T04:00:00Z","v":243956,"vw":572.623408},{"c":566,"h":575.77,"l":565.32,"n":22727,"o":573,"t":"2025-07-07T04:00:00Z","v":651882,"vw":567.897408},{"c":564.59,"h":569.34,"l":562.19,"n":19175,"o":564.45,"t":"2025-07-08T04:00:00Z","v":699366,"vw":564.632532},{"c":558.64,"h":571.36,"l":551.51,"n":25387,"o":566,"t":"2025-07-09T04:00:00Z","v":861904,"vw":560.043859},{"c":549.8,"h":555.88,"l":544.67,"n":28685,"o":553.59,"t":"2025-07-10T04:00:00Z","v":944922,"vw":549.56452},{"c":547.46,"h":551.97,"l":545.745,"n":20925,"o":549.83,"t":"2025-07-11T04:00:00Z","v":742977,"vw":548.396368},{"c":548.33,"h":548.575,"l":541.2,"n":18352,"o":546.02,"t":"2025-07-14T04:00:00Z","v":545778,"vw":547.826394},{"c":544.82,"h":551.015,"l":544.78,"n":22359,"o":548.42,"t":"2025-07-15T04:00:00Z","v":669080,"vw":546.292044},{"c":545.23,"h":548.95,"l":541.9,"n":18762,"o":545.59,"t":"2025-07-16T04:00:00Z","v":669561,"vw":545.037824},{"c":546.35,"h":546.99,"l":543.28,"n":23385,"o":543.28,"t":"2025-07-17T04:00:00Z","v":461009,"vw":545.789308},{"c":544.79,"h":549.52,"l":540.4,"n":24602,"o":549.52,"t":"2025-07-18T04:00:00Z","v":642430,"vw":544.719214},{"c":551.91,"h":555.935,"l":535.7,"n":35218,"o":549.62,"t":"2025-07-21T04:00:00Z","v":914233,"vw":549.666991},{"c":563.84,"h":564.63,"l":551.42,"n":28136,"o":554.16,"t":"2025-07-22T04:00:00Z","v":812455,"vw":561.543276},{"c":557.02,"h":566.24,"l":556.415,"n":25330,"o":563.85,"t":"2025-07-23T04:00:00Z","v":885403,"vw":559.102628},{"c":560.365,"h":562.86,"l":554.21,"n":19906,"o":556.54,"t":"2025-07-24T04:00:00Z","v":544540,"vw":560.30185},{"c":563.03,"h":563.41,"l":557.11,"n":13896,"o":560.7,"t":"2025-07-25T04:00:00Z","v":278462,"vw":562.60009},{"c":559.03,"h":564.155,"l":558.76,"n":15567,"o":561.62,"t":"2025-07-28T04:00:00Z","v":439750,"vw":560.168918},{"c":563.06,"h":563.33,"l":556.19,"n":17938,"o":561.7,"t":"2025-07-29T04:00:00Z","v":695805,"vw":561.711664},{"c":552.34,"h":564.6799,"l":549.95,"n":20600,"o":563.58,"t":"2025-07-30T04:00:00Z","v":666503,"vw":553.905395},{"c":550.4,"h":556.23,"l":549,"n":21168,"o":550.68,"t":"2025-07-31T04:00:00Z","v":708140,"vw":551.335608},{"c":542.11,"h":551.112,"l":539.91,"n":22894,"o":551.1,"t":"2025-08-01T04:00:00Z","v":497000,"vw":542.963957},{"c":546.42,"h":547.14,"l":542.05,"n":17215,"o":543.04,"t":"2025-08-04T04:00:00Z","v":473791,"vw":545.600668},{"c":537.93,"h":549.24,"l":537.365,"n":22679,"o":549.24,"t":"2025-08-05T04:00:00Z","v":668792,"vw":539.876261},{"c":541.84,"h":542.2099,"l":535.88,"n":15707,"o":539.83,"t":"2025-08-06T04:00:00Z","v":493872,"vw":540.467449},{"c":536.71,"h":546.515,"l":535.32,"n":18121,"o":546.03,"t":"2025-08-07T04:00:00Z","v":423341,"vw":538.474843},{"c":534.38,"h":538.825,"l":531.6,"n":17456,"o":536.71,"t":"2025-08-08T04:00:00Z","v":358734,"vw":534.198876},{"c":527.48,"h":536.955,"l":525.765,"n":20098,"o":534.38,"t":"2025-08-11T04:00:00Z","v":504937,"vw":529.238976},{"c":519.5,"h":529.95,"l":518.22,"n":25076,"o":527.77,"t":"2025-08-12T04:00:00Z","v":844943,"vw":520.47784},{"c":522.53,"h":523.955,"l":514.05,"n":29348,"o":521.425,"t":"2025-08-13T04:00:00Z","v":1105849,"vw":519.918219},{"c":524.96,"h":526.1,"l":518.1,"n":24758,"o":523.55,"t":"2025-08-14T04:00:00Z","v":889987,"vw":523.493646},{"c":529.64,"h":530.62,"l":523.19,"n":22244,"o":523.63,"t":"2025-08-15T04:00:00Z","v":697650,"vw":528.370562},{"c":532.28,"h":533.98,"l":529.99,"n":19079,"o":529.99,"t":"2025-08-18T04:00:00Z","v":735569,"vw":532.421124},{"c":532.59,"h":538.035,"l":531,"n":22352,"o":532.28,"t":"2025-08-19T04:00:00Z","v":762761,"vw":533.398576},{"c":540.52,"h":544.94,"l":533.39,"n":34973,"o":536.27,"t":"2025-08-20T04:00:00Z","v":1337557,"vw":540.748292},{"c":526.94,"h":540.335,"l":526.66,"n":27803,"o":537.37,"t":"2025-08-21T04:00:00Z","v":1191411,"vw":532.894148},{"c":536.84,"h":538.205,"l":528.01,"n":24528,"o":529.75,"t":"2025-08-22T04:00:00Z","v":673668,"vw":535.361306},{"c":530.29,"h":536.565,"l":529.26,"n":18147,"o":535.9,"t":"2025-08-25T04:00:00Z","v":571040,"vw":532.53971},{"c":524.45,"h":531.085,"l":522.34,"n":19715,"o":529,"t":"2025-08-26T04:00:00Z","v":752668,"vw":525.181689},{"c":528.66,"h":529.84,"l":523.49,"n":19519,"o":525.31,"t":"2025-08-27T04:00:00Z","v":656999,"vw":528.137023},{"c":526.59,"h":528.8325,"l":524.88,"n":22919,"o":528.21,"t":"2025-08-28T04:00:00Z","v":794020,"vw":526.468669},{"c":526.31,"h":532.18,"l":524.105,"n":26914,"o":529.5,"t":"2025-08-29T04:00:00Z","v":871428,"vw":526.552295},{"c":518.99,"h":525.005,"l":516.25,"n":26160,"o":524.09,"t":"2025-09-02T04:00:00Z","v":681104,"vw":519.038729},{"c":524.13,"h":524.68,"l":517.28,"n":21944,"o":517.28,"t":"2025-09-03T04:00:00Z","v":713035,"vw":521.270246},{"c":527.12,"h":527.225,"l":521.32,"n":18012,"o":523.09,"t":"2025-09-04T04:00:00Z","v":441627,"vw":526.035653},{"c":518.44,"h":530,"l":516.78,"n":21671,"o":530,"t":"2025-09-05T04:00:00Z","v":700387,"vw":520.610452},{"c":523.43,"h":524.07,"l":517.505,"n":29137,"o":519.1,"t":"2025-09-08T04:00:00Z","v":1085960,"vw":521.229599},{"c":519.67,"h":524.9,"l":518.47,"n":19528,"o":521.69,"t":"2025-09-09T04:00:00Z","v":968962,"vw":520.312477},{"c":513.23,"h":519.44,"l":509.13,"n":29096,"o":519.44,"t":"2025-09-10T04:00:00Z","v":1117909,"vw":512.321843},{"c":517.34,"h":519.195,"l":513,"n":25378,"o":514,"t":"2025-09-11T04:00:00Z","v":634445,"vw":516.684557},{"c":512.53,"h":517.1632,"l":512.04,"n":17125,"o":515.58,"t":"2025-09-12T04:00:00Z","v":615448,"vw":513.73341},{"c":505.23,"h":514.385,"l":504.26,"n":21755,"o":512.53,"t":"2025-09-15T04:00:00Z","v":689115,"vw":507.144965},{"c":502.44,"h":506.255,"l":499,"n":39705,"o":505,"t":"2025-09-16T04:00:00Z","v":1871724,"vw":501.667757},{"c":509.65,"h":517.44,"l":503.74,"n":32462,"o":504.38,"t":"2025-09-17T04:00:00Z","v":940796,"vw":510.542647},{"c":509.01,"h":513.12,"l":507.6101,"n":23756,"o":509.65,"t":"2025-09-18T04:00:00Z","v":736959,"vw":509.525255},{"c":504.62,"h":509.47,"l":502.95,"n":23604,"o":508.51,"t":"2025-09-19T04:00:00Z","v":1437868,"vw":505.280411},{"c":509.63,"h":510.46,"l":501.45,"n":24626,"o":501.5,"t":"2025-09-22T04:00:00Z","v":665375,"vw":508.376242},{"c":503.99,"h":508.74,"l":502.15,"n":26475,"o":507.39,"t":"2025-09-23T04:00:00Z","v":1097937,"vw":504.406634},{"c":505.68,"h":507.335,"l":502.3706,"n":19548,"o":503.49,"t":"2025-09-24T04:00:00Z","v":765695,"vw":505.477424},{"c":495.03,"h":506.82,"l":492.25,"n":26460,"o":506.22,"t":"2025-09-25T04:00:00Z","v":949397,"vw":495.571064},{"c":499.31,"h":500.316,"l":494.08,"n":20413,"o":495.22,"t":"2025-09-26T04:00:00Z","v":560937,"vw":498.761353},{"c":500.96,"h":501.14,"l":494.7767,"n":17512,"o":500.22,"t":"2025-09-29T04:00:00Z","v":729209,"vw":499.936814},{"c":498.69,"h":502.08,"l":495.81,"n":20171,"o":500.45,"t":"2025-09-30T04:00:00Z","v":804827,"vw":498.396024},{"c":497.97,"h":504,"l":495.55,"n":23775,"o":499.26,"t":"2025-10-01T04:00:00Z","v":969092,"vw":498.46692},{"c":497.59,"h":500.285,"l":495.44,"n":25786,"o":495.44,"t":"2025-10-02T04:00:00Z","v":881239,"vw":497.523278},{"c":499.95,"h":504.91,"l":497.27,"n":26535,"o":497.27,"t":"2025-10-03T04:00:00Z","v":1075544,"vw":500.799807},{"c":506.99,"h":507.36,"l":497.12,"n":26441,"o":501.9,"t":"2025-10-06T04:00:00Z","v":1210328,"vw":503.436834},{"c":510.57,"h":511.02,"l":503.64,"n":26596,"o":505.84,"t":"2025-10-07T04:00:00Z","v":1019471,"vw":508.399227},{"c":520,"h":521.28,"l":509.445,"n":28361,"o":512.13,"t":"2025-10-08T04:00:00Z","v":1513256,"vw":518.51876},{"c":518.07,"h":520.05,"l":511.4501,"n":23496,"o":519.9,"t":"2025-10-09T04:00:00Z","v":776956,"vw":517.381319},{"c":509,"h":520.85,"l":503.9,"n":35579,"o":520.72,"t":"2025-10-10T04:00:00Z","v":1290927,"vw":509.548563},{"c":512.73,"h":513.85,"l":504.105,"n":20940,"o":507.35,"t":"2025-10-13T04:00:00Z","v":731376,"vw":512.087206},{"c":513.82,"h":515.32,"l":506.7943,"n":18716,"o":508.4,"t":"2025-10-14T04:00:00Z","v":712829,"vw":513.096309},{"c":499.73,"h":515.57,"l":499.16,"n":28849,"o":507.8,"t":"2025-10-15T04:00:00Z","v":1057482,"vw":504.631956},{"c":500.08,"h":503.325,"l":497.57,"n":25770,"o":500.17,"t":"2025-10-16T04:00:00Z","v":837068,"vw":500.405843},{"c":504.52,"h":505.04,"l":498.42,"n":23346,"o":500.04,"t":"2025-10-17T04:00:00Z","v":716308,"vw":502.639431},{"c":505.89,"h":506.965,"l":501.52,"n":20869,"o":504.51,"t":"2025-10-20T04:00:00Z","v":887184,"vw":505.552842},{"c":514.52,"h":517.5,"l":505.895,"n":19777,"o":507.28,"t":"2025-10-21T04:00:00Z","v":622343,"vw":514.765155},{"c":508.95,"h":519.1,"l":508.57,"n":29068,"o":510.98,"t":"2025-10-22T04:00:00Z","v":1147927,"vw":511.91861},{"c":479.96,"h":481.48,"l":456.985,"n":54154,"o":467.06,"t":"2025-10-23T04:00:00Z","v":2230249,"vw":473.389324},{"c":478.8,"h":483.355,"l":474.795,"n":32383,"o":482.59,"t":"2025-10-24T04:00:00Z","v":1059278,"vw":479.100463},{"c":463.73,"h":476.525,"l":458.92,"n":44684,"o":476.52,"t":"2025-10-27T04:00:00Z","v":1631106,"vw":463.773732},{"c":456.16,"h":464.98,"l":455.71,"n":36618,"o":463.73,"t":"2025-10-28T04:00:00Z","v":1500539,"vw":458.432203},{"c":446.28,"h":454.78,"l":444.13,"n":38435,"o":451.58,"t":"2025-10-29T04:00:00Z","v":1657931,"vw":448.637403},{"c":443.4,"h":453.03,"l":442.69,"n":35383,"o":446.31,"t":"2025-10-30T04:00:00Z","v":1443281,"vw":447.409519},{"c":446.15,"h":448,"l":435.42,"n":30547,"o":439.08,"t":"2025-10-31T04:00:00Z","v":1164854,"vw":444.258872},{"c":448.54,"h":448.84,"l":437.37,"n":36573,"o":447.54,"t":"2025-11-03T05:00:00Z","v":1440212,"vw":444.880947},{"c":449.31,"h":451.45,"l":444.57,"n":37459,"o":450.11,"t":"2025-11-04T05:00:00Z","v":1193602,"vw":449.003596},{"c":445.83,"h":451.41,"l":444.355,"n":33818,"o":446.13,"t":"2025-11-05T05:00:00Z","v":1076111,"vw":446.621391},{"c":444.48,"h":447.32,"l":440.95,"n":32807,"o":443.56,"t":"2025-11-06T05:00:00Z","v":991286,"vw":444.092931},{"c":447.05,"h":448.8499,"l":443.77,"n":29030,"o":444.97,"t":"2025-11-07T05:00:00Z","v":769738,"vw":446.609888},{"c":449.82,"h":451.98,"l":441.84,"n":27200,"o":445,"t":"2025-11-10T05:00:00Z","v":821790,"vw":447.900266},{"c":443.27,"h":449.385,"l":441.285,"n":28256,"o":448.79,"t":"2025-11-11T05:00:00Z","v":772964,"vw":443.508819},{"c":455.2,"h":455.8,"l":441.0269,"n":31480,"o":443.3,"t":"2025-11-12T05:00:00Z","v":923652,"vw":452.858351},{"c":447.75,"h":454.66,"l":446.86,"n":33329,"o":453.47,"t":"2025-11-13T05:00:00Z","v":859491,"vw":449.931738},{"c":449.5,"h":451.05,"l":441.375,"n":32467,"o":446.89,"t":"2025-11-14T05:00:00Z","v":874862,"vw":447.753108},{"c":443.88,"h":449.97,"l":443.5,"n":25760,"o":448.66,"t":"2025-11-17T05:00:00Z","v":652199,"vw":445.457062},{"c":444.41,"h":448.64,"l":442.225,"n":36616,"o":443.4,"t":"2025-11-18T05:00:00Z","v":1071056,"vw":445.752212},{"c":444.78,"h":445.58,"l":437.4,"n":34656,"o":442.07,"t":"2025-11-19T05:00:00Z","v":1021087,"vw":442.611282},{"c":440.86,"h":448.45,"l":440.15,"n":28281,"o":448.45,"t":"2025-11-20T05:00:00Z","v":774291,"vw":442.755325},{"c":443.75,"h":449.79,"l":440.94,"n":36765,"o":440.94,"t":"2025-11-21T05:00:00Z","v":1084973,"vw":444.622015},{"c":439.64,"h":445.9708,"l":438.73,"n":33040,"o":442.57,"t":"2025-11-24T05:00:00Z","v":1453113,"vw":440.786029},{"c":446.41,"h":447.3,"l":439.395,"n":24548,"o":440.61,"t":"2025-11-25T05:00:00Z","v":756112,"vw":444.678199},{"c":446.08,"h":448.18,"l":443.73,"n":20389,"o":445.74,"t":"2025-11-26T05:00:00Z","v":532479,"vw":445.999155},{"c":446.22,"h":449.8,"l":446,"n":12448,"o":447.96,"t":"2025-11-28T05:00:00Z","v":328339,"vw":447.155337},{"c":443.58,"h":446.26,"l":441.8,"n":28396,"o":444.46,"t":"2025-12-01T05:00:00Z","v":884212,"vw":444.030889},{"c":444.15,"h":446.05,"l":440.8097,"n":21225,"o":445.32,"t":"2025-12-02T05:00:00Z","v":706439,"vw":444.180255},{"c":445.89,"h":446.29,"l":439.96,"n":20734,"o":439.96,"t":"2025-12-03T05:00:00Z","v":566000,"vw":444.701029},{"c":444.78,"h":448.14,"l":442.6401,"n":22541,"o":445.905,"t":"2025-12-04T05:00:00Z","v":609117,"vw":445.094581},{"c":447.56,"h":449.7,"l":443.97,"n":25281,"o":444.08,"t":"2025-12-05T05:00:00Z","v":802228,"vw":447.196031},{"c":446.71,"h":449.76,"l":445.75,"n":29466,"o":448.36,"t":"2025-12-08T05:00:00Z","v":801692,"vw":447.508141},{"c":440.635,"h":449.06,"l":439.25,"n":26326,"o":446.13,"t":"2025-12-09T05:00:00Z","v":759556,"vw":442.865894},{"c":442.28,"h":445.07,"l":439.41,"n":34421,"o":440.38,"t":"2025-12-10T05:00:00Z","v":1175871,"vw":442.228978},{"c":445.84,"h":449.69,"l":441.7635,"n":28019,"o":442.5,"t":"2025-12-11T05:00:00Z","v":954915,"vw":446.020793},{"c":445.86,"h":450.35,"l":445.15,"n":39626,"o":445.84,"t":"2025-12-12T05:00:00Z","v":1765581,"vw":446.319283},{"c":443.6,"h":448.86,"l":439.83,"n":39208,"o":447.66,"t":"2025-12-15T05:00:00Z","v":1915411,"vw":443.371011},{"c":443.78,"h":445.92,"l":439.89,"n":31073,"o":442.42,"t":"2025-12-16T05:00:00Z","v":1351996,"vw":443.617429},{"c":452.24,"h":453.84,"l":441.04,"n":38385,"o":442.49,"t":"2025-12-17T05:00:00Z","v":2056924,"vw":451.278743},{"c":450.51,"h":454.805,"l":446.81,"n":53605,"o":449.06,"t":"2025-12-18T05:00:00Z","v":2344111,"vw":450.133827},{"c":444.99,"h":451.03,"l":443.65,"n":33220,"o":449.63,"t":"2025-12-19T05:00:00Z","v":2952724,"vw":445.784806},{"c":449.25,"h":450.585,"l":442,"n":28011,"o":443.34,"t":"2025-12-22T05:00:00Z","v":742950,"vw":448.661234},{"c":449.34,"h":449.44,"l":446.02,"n":21179,"o":449.14,"t":"2025-12-23T05:00:00Z","v":598752,"vw":448.411698},{"c":451.18,"h":451.69,"l":446.87,"n":9891,"o":447.91,"t":"2025-12-24T05:00:00Z","v":233689,"vw":450.841339},{"c":450.83,"h":451.6,"l":449.2,"n":14738,"o":450.56,"t":"2025-12-26T05:00:00Z","v":283613,"vw":450.563555},{"c":450.84,"h":452.78,"l":449.42,"n":19557,"o":450.83,"t":"2025-12-29T05:00:00Z","v":528443,"vw":450.677424},{"c":450.08,"h":452.28,"l":449.3801,"n":19556,"o":449.735,"t":"2025-12-30T05:00:00Z","v":430857,"vw":450.413031},{"c":445.13,"h":451.53,"l":444.53,"n":15493,"o":450.4,"t":"2025-12-31T05:00:00Z","v":507466,"vw":446.803003},{"c":434.54,"h":445,"l":428.1895,"n":32686,"o":444.73,"t":"2026-01-02T05:00:00Z","v":914348,"vw":434.24713},{"c":431.66,"h":436.31,"l":427.89,"n":38937,"o":429.94,"t":"2026-01-05T05:00:00Z","v":1188458,"vw":432.116547},{"c":436.54,"h":437.38,"l":430,"n":25073,"o":430,"t":"2026-01-06T05:00:00Z","v":774418,"vw":435.057757},{"c":437.6,"h":440,"l":433.96,"n":29149,"o":436.54,"t":"2026-01-07T05:00:00Z","v":894955,"vw":437.24482},{"c":434.47,"h":439.29,"l":432.29,"n":28640,"o":433.12,"t":"2026-01-08T05:00:00Z","v":752298,"vw":435.881283},{"c":434.81,"h":437.16,"l":431.81,"n":20855,"o":433.42,"t":"2026-01-09T05:00:00Z","v":612481,"vw":434.536247},{"c":432.39,"h":434.786,"l":430.81,"n":22950,"o":433.565,"t":"2026-01-12T05:00:00Z","v":639180,"vw":432.606969},{"c":426.36,"h":431.17,"l":420.42,"n":26541,"o":430.37,"t":"2026-01-13T05:00:00Z","v":796657,"vw":424.950807},{"c":424.2,"h":428.93,"l":421.475,"n":31213,"o":424.06,"t":"2026-01-14T05:00:00Z","v":822955,"vw":424.672219},{"c":414.25,"h":424.05,"l":412.3301,"n":52034,"o":423.74,"t":"2026-01-15T05:00:00Z","v":1774254,"vw":415.420948},{"c":416.14,"h":416.74,"l":407.03,"n":35889,"o":412.41,"t":"2026-01-16T05:00:00Z","v":1421422,"vw":414.099279},{"c":403.76,"h":414.32,"l":400.2,"n":47682,"o":412.45,"t":"2026-01-20T05:00:00Z","v":1483553,"vw":404.509904},{"c":404.66,"h":406.36,"l":399.09,"n":45425,"o":403.76,"t":"2026-01-21T05:00:00Z","v":1415115,"vw":403.673583},{"c":407.48,"h":410,"l":402.97,"n":35188,"o":404.02,"t":"2026-01-22T05:00:00Z","v":1302943,"vw":407.965201},{"c":407.61,"h":412.0999,"l":403.7328,"n":41371,"o":406.02,"t":"2026-01-23T05:00:00Z","v":1712315,"vw":408.665774},{"c":408.67,"h":413,"l":407.32,"n":38949,"o":409.49,"t":"2026-01-26T05:00:00Z","v":1524365,"vw":409.165219},{"c":369.27,"h":382.855,"l":345.93,"n":114646,"o":368.5,"t":"2026-01-27T05:00:00Z","v":5077749,"vw":359.251175},{"c":360.37,"h":368.195,"l":356.005,"n":78058,"o":367.96,"t":"2026-01-28T05:00:00Z","v":2940727,"vw":360.711127},{"c":365,"h":365.66,"l":353.35,"n":62755,"o":355.68,"t":"2026-01-29T05:00:00Z","v":2487456,"vw":360.284385},{"c":371.23,"h":371.59,"l":360,"n":59592,"o":362.275,"t":"2026-01-30T05:00:00Z","v":3072328,"vw":368.124699},{"c":372.61,"h":375.56,"l":369.85,"n":60254,"o":372.79,"t":"2026-02-02T05:00:00Z","v":2476445,"vw":372.375132},{"c":348.82,"h":364.365,"l":343.9233,"n":83280,"o":362.8,"t":"2026-02-03T05:00:00Z","v":3248588,"vw":350.093265},{"c":359.71,"h":361.1616,"l":346.14,"n":72213,"o":346.14,"t":"2026-02-04T05:00:00Z","v":2805558,"vw":358.483869},{"c":351,"h":365.2139,"l":349.57,"n":69254,"o":358.855,"t":"2026-02-05T05:00:00Z","v":2827418,"vw":354.869748},{"c":362.42,"h":363.54,"l":351,"n":53820,"o":353.46,"t":"2026-02-06T05:00:00Z","v":1945708,"vw":361.161346},{"c":351.71,"h":358.475,"l":349.025,"n":52351,"o":357.21,"t":"2026-02-09T05:00:00Z","v":1966489,"vw":352.420956},{"c":348.84,"h":354.97,"l":345.25,"n":42711,"o":350.46,"t":"2026-02-10T05:00:00Z","v":1776080,"vw":350.336007},{"c":333.8,"h":347.6401,"l":331.22,"n":60507,"o":347.2,"t":"2026-02-11T05:00:00Z","v":2433747,"vw":336.018384},{"c":319.82,"h":335.01,"l":317.67,"n":62825,"o":334.47,"t":"2026-02-12T05:00:00Z","v":2736053,"vw":321.122469},{"c":321.41,"h":325.61,"l":318.01,"n":43391,"o":319.85,"t":"2026-02-13T05:00:00Z","v":1640577,"vw":322.076885},{"c":315.53,"h":323.39,"l":313.07,"n":50368,"o":321.72,"t":"2026-02-17T05:00:00Z","v":1808481,"vw":315.825333},{"c":327.6,"h":328.8,"l":313.74,"n":48647,"o":316.8,"t":"2026-02-18T05:00:00Z","v":2136331,"vw":324.467641},{"c":332,"h":335,"l":328.29,"n":44507,"o":329.49,"t":"2026-02-19T05:00:00Z","v":1753497,"vw":330.658361},{"c":335.79,"h":337.625,"l":330.26,"n":53981,"o":330.26,"t":"2026-02-20T05:00:00Z","v":2482719,"vw":335.120159},{"c":335.7,"h":337.09,"l":329.815,"n":56492,"o":334.93,"t":"2026-02-23T05:00:00Z","v":2223647,"vw":334.815246},{"c":337.7,"h":341.42,"l":333.975,"n":36471,"o":335.82,"t":"2026-02-24T05:00:00Z","v":1565801,"vw":337.389214},{"c":344.24,"h":344.79,"l":336.03,"n":42985,"o":337.89,"t":"2026-02-25T05:00:00Z","v":1560877,"vw":342.965107},{"c":352.15,"h":354.645,"l":345.39,"n":43129,"o":346.14,"t":"2026-02-26T05:00:00Z","v":1837050,"vw":351.326468},{"c":349.73,"h":349.96,"l":345,"n":32678,"o":348.79,"t":"2026-02-27T05:00:00Z","v":1344868,"vw":348.78339},{"c":353.93,"h":356.03,"l":346.51,"n":34969,"o":348,"t":"2026-03-02T05:00:00Z","v":1372938,"vw":353.256824},{"c":356,"h":357.8099,"l":346.5001,"n":39897,"o":348.56,"t":"2026-03-03T05:00:00Z","v":1293846,"vw":354.375029},{"c":361.27,"h":366.44,"l":354.06,"n":37728,"o":356.46,"t":"2026-03-04T05:00:00Z","v":1613146,"vw":361.735194},{"c":366.02,"h":369.27,"l":360.0318,"n":40640,"o":362,"t":"2026-03-05T05:00:00Z","v":1527560,"vw":365.001943},{"c":367.5,"h":368.368,"l":358.6,"n":33642,"o":365.71,"t":"2026-03-06T05:00:00Z","v":1621366,"vw":364.799473},{"c":363.06,"h":365.77,"l":358.88,"n":40985,"o":363.79,"t":"2026-03-09T04:00:00Z","v":1326684,"vw":361.935979},{"c":353.87,"h":364.39,"l":349.43,"n":38347,"o":362.51,"t":"2026-03-10T04:00:00Z","v":1247542,"vw":353.629375},{"c":352.25,"h":360,"l":348.56,"n":31752,"o":356.55,"t":"2026-03-11T04:00:00Z","v":1172193,"vw":352.05921},{"c":346.78,"h":357.11,"l":346.44,"n":41277,"o":352.465,"t":"2026-03-12T04:00:00Z","v":1495204,"vw":350.233791},{"c":351,"h":353.28,"l":346.13,"n":38366,"o":349.825,"t":"2026-03-13T04:00:00Z","v":1487786,"vw":349.942347},{"c":352.2,"h":353.54,"l":349.08,"n":30987,"o":350.67,"t":"2026-03-16T04:00:00Z","v":989640,"vw":351.806959},{"c":352.89,"h":360,"l":350.5249,"n":25706,"o":353.55,"t":"2026-03-17T04:00:00Z","v":845908,"vw":353.012995},{"c":350.79,"h":353.96,"l":348.06,"n":31898,"o":350.4,"t":"2026-03-18T04:00:00Z","v":1337561,"vw":350.495294},{"c":353.26,"h":359.53,"l":351.575,"n":34551,"o":352.14,"t":"2026-03-19T04:00:00Z","v":1612057,"vw":354.275691},{"c":353.68,"h":355.77,"l":349.23,"n":32249,"o":352.1,"t":"2026-03-20T04:00:00Z","v":2933835,"vw":353.616802},{"c":353.48,"h":356.82,"l":351.85,"n":34686,"o":354.9,"t":"2026-03-23T04:00:00Z","v":1479167,"vw":354.099107},{"c":345.93,"h":351.33,"l":343.36,"n":31627,"o":350.59,"t":"2026-03-24T04:00:00Z","v":1416762,"vw":346.672695},{"c":346.72,"h":351.86,"l":340.4058,"n":32796,"o":348.82,"t":"2026-03-25T04:00:00Z","v":994703,"vw":345.653979},{"c":351.07,"h":356.5,"l":344.27,"n":28862,"o":346.98,"t":"2026-03-26T04:00:00Z","v":1198088,"vw":351.908334},{"c":344.42,"h":351.59,"l":343.87,"n":38968,"o":349.89,"t":"2026-03-27T04:00:00Z","v":1246959,"vw":345.715695},{"c":351.955,"h":354.03,"l":341.43,"n":36600,"o":345.74,"t":"2026-03-30T04:00:00Z","v":1299370,"vw":351.384568},{"c":353.86,"h":355.535,"l":343.28,"n":35144,"o":352.52,"t":"2026-03-31T04:00:00Z","v":1517776,"vw":353.006615},{"c":355.87,"h":356.47,"l":347.5433,"n":37390,"o":351.465,"t":"2026-04-01T04:00:00Z","v":1351372,"vw":354.950848},{"c":357.88,"h":363.44,"l":354.51,"n":33273,"o":360.11,"t":"2026-04-02T04:00:00Z","v":1087572,"vw":358.03534},{"c":360.19,"h":360.57,"l":353.67,"n":25639,"o":357.06,"t":"2026-04-06T04:00:00Z","v":907772,"vw":359.615657},{"c":358.83,"h":361.75,"l":357.445,"n":26738,"o":359.64,"t":"2026-04-07T04:00:00Z","v":763163,"vw":359.03833},{"c":355.85,"h":362.47,"l":355.2001,"n":28186,"o":359.84,"t":"2026-04-08T04:00:00Z","v":817492,"vw":357.584605},{"c":349.88,"h":354.45,"l":345.68,"n":43232,"o":353.26,"t":"2026-04-09T04:00:00Z","v":1339855,"vw":349.330435},{"c":343.15,"h":350.08,"l":342.08,"n":38037,"o":349.32,"t":"2026-04-10T04:00:00Z","v":1184827,"vw":344.347275},{"c":356.35,"h":358.2499,"l":343.57,"n":35539,"o":343.57,"t":"2026-04-13T04:00:00Z","v":1529475,"vw":354.911251},{"c":354,"h":360.58,"l":353.435,"n":31621,"o":356.06,"t":"2026-04-14T04:00:00Z","v":999772,"vw":354.857069},{"c":358.09,"h":359.8,"l":355.12,"n":36014,"o":357.63,"t":"2026-04-15T04:00:00Z","v":1128258,"vw":357.661947},{"c":361.88,"h":365.45,"l":360.36,"n":32117,"o":362.58,"t":"2026-04-16T04:00:00Z","v":1340997,"vw":362.719743},{"c":362.44,"h":367.69,"l":358.52,"n":36449,"o":367.69,"t":"2026-04-17T04:00:00Z","v":1113899,"vw":362.61962},{"c":359.87,"h":365,"l":358.39,"n":31269,"o":360.7,"t":"2026-04-20T04:00:00Z","v":990497,"vw":360.171219},{"c":362.93,"h":367.74,"l":359.765,"n":34209,"o":361.94,"t":"2026-04-21T04:00:00Z","v":1214444,"vw":363.051259},{"c":364.73,"h":368.105,"l":362.27,"n":38910,"o":363,"t":"2026-04-22T04:00:00Z","v":1167745,"vw":364.989818},{"c":363.76,"h":384,"l":360.7,"n":45325,"o":379.42,"t":"2026-04-23T04:00:00Z","v":1616374,"vw":366.455844},{"c":353.4,"h":364.87,"l":349.27,"n":44349,"o":364.87,"t":"2026-04-24T04:00:00Z","v":1341756,"vw":354.183022},{"c":352.45,"h":354.99,"l":348.23,"n":34560,"o":352.86,"t":"2026-04-27T04:00:00Z","v":1104039,"vw":352.151261},{"c":354.12,"h":361.14,"l":352.75,"n":40652,"o":356.85,"t":"2026-04-28T04:00:00Z","v":1234420,"vw":354.912989},{"c":355.97,"h":356.2,"l":350.01,"n":37655,"o":353.28,"t":"2026-04-29T04:00:00Z","v":1146889,"vw":355.095567},{"c":354.81,"h":356.16,"l":349.01,"n":35170,"o":352.05,"t":"2026-04-30T04:00:00Z","v":1276019,"vw":354.647333},{"c":358.22,"h":363.6,"l":354.9,"n":29568,"o":359.37,"t":"2026-05-01T04:00:00Z","v":993483,"vw":358.511089},{"c":355.23,"h":360.8975,"l":354.19,"n":32063,"o":356.81,"t":"2026-05-04T04:00:00Z","v":995755,"vw":355.557162},{"c":356.56,"h":356.96,"l":349.28,"n":29415,"o":354.805,"t":"2026-05-05T04:00:00Z","v":808909,"vw":355.644855},{"c":350.26,"h":356.98,"l":348.865,"n":46054,"o":354.31,"t":"2026-05-06T04:00:00Z","v":1576941,"vw":351.747379},{"c":352.44,"h":357.26,"l":350.26,"n":34228,"o":350.26,"t":"2026-05-07T04:00:00Z","v":966584,"vw":353.556997},{"c":343.32,"h":351.31,"l":340.68,"n":38487,"o":349.9,"t":"2026-05-08T04:00:00Z","v":1178877,"vw":344.41726},{"c":328.8,"h":339.765,"l":327.88,"n":42291,"o":339.765,"t":"2026-05-11T04:00:00Z","v":1365947,"vw":330.178955},{"c":323.94,"h":333.89,"l":322.73,"n":34527,"o":331.23,"t":"2026-05-12T04:00:00Z","v":1003046,"vw":325.220231},{"c":316.25,"h":320.88,"l":305.96,"n":48384,"o":320.57,"t":"2026-05-13T04:00:00Z","v":1583706,"vw":314.329029},{"c":317.95,"h":320.61,"l":312.07,"n":37945,"o":315.59,"t":"2026-05-14T04:00:00Z","v":1180599,"vw":317.598803},{"c":320.9,"h":325.1,"l":319.717,"n":34453,"o":320.08,"t":"2026-05-15T04:00:00Z","v":1365931,"vw":321.89156},{"c":331.01,"h":331.435,"l":319.13,"n":38642,"o":320.71,"t":"2026-05-18T04:00:00Z","v":1080949,"vw":329.077273},{"c":328.91,"h":340,"l":328.0001,"n":50208,"o":334.11,"t":"2026-05-19T04:00:00Z","v":1466415,"vw":331.981781},{"c":323.12,"h":325.13,"l":318.57,"n":29884,"o":325.13,"t":"2026-05-20T04:00:00Z","v":775390,"vw":322.321039},{"c":324.08,"h":324.49,"l":315.51,"n":34271,"o":319.95,"t":"2026-05-21T04:00:00Z","v":836406,"vw":321.765049},{"c":326.94,"h":329.24,"l":323.1,"n":26965,"o":323.1,"t":"2026-05-22T04:00:00Z","v":1015884,"vw":326.568151},{"c":320.3,"h":324.53,"l":319.89,"n":24857,"o":323.41,"t":"2026-05-26T04:00:00Z","v":759576,"vw":321.008729},{"c":316.62,"h":325.43,"l":316.47,"n":33172,"o":320.3,"t":"2026-05-27T04:00:00Z","v":836743,"vw":318.27994},{"c":319.75,"h":321.57,"l":311.81,"n":35700,"o":316.62,"t":"2026-05-28T04:00:00Z","v":1321044,"vw":317.911627},{"c":325.53,"h":326.46,"l":316.85,"n":30253,"o":318.57,"t":"2026-05-29T04:00:00Z","v":1381958,"vw":324.854027},{"c":344.25,"h":347.08,"l":328.065,"n":49332,"o":330.08,"t":"2026-06-01T04:00:00Z","v":1220176,"vw":342.312403},{"c":336.5,"h":340.66,"l":329.24,"n":34167,"o":338.58,"t":"2026-06-02T04:00:00Z","v":1001563,"vw":334.412995},{"c":331.7,"h":335.16,"l":326.9,"n":30550,"o":334.25,"t":"2026-06-03T04:00:00Z","v":755236,"vw":330.37716},{"c":331.8,"h":341.31,"l":330.59,"n":32999,"o":340.55,"t":"2026-06-04T04:00:00Z","v":736397,"vw":333.44552},{"c":332.18,"h":336.925,"l":330.39,"n":35613,"o":335.405,"t":"2026-06-05T04:00:00Z","v":883160,"vw":332.345686},{"c":333.75,"h":336.2,"l":327.86,"n":50083,"o":330.96,"t":"2026-06-08T04:00:00Z","v":1170981,"vw":333.836706},{"c":335.37,"h":338.18,"l":328.725,"n":33979,"o":331.82,"t":"2026-06-09T04:00:00Z","v":856091,"vw":335.029293},{"c":334.1,"h":339.1,"l":329.85,"n":31174,"o":335.28,"t":"2026-06-10T04:00:00Z","v":1030175,"vw":334.696141},{"c":332.71,"h":335.42,"l":326.53,"n":41413,"o":329.825,"t":"2026-06-11T04:00:00Z","v":1364070,"vw":332.089903},{"c":334.97,"h":337.64,"l":329.69,"n":40966,"o":331.36,"t":"2026-06-12T04:00:00Z","v":1128019,"vw":334.581556},{"c":332.45,"h":338.105,"l":330.64,"n":35571,"o":334.33,"t":"2026-06-15T04:00:00Z","v":1210213,"vw":333.473113},{"c":337.33,"h":338.89,"l":332.18,"n":28055,"o":333.41,"t":"2026-06-16T04:00:00Z","v":886001,"vw":336.79927},{"c":329.97,"h":339.66,"l":328.065,"n":41386,"o":332.02,"t":"2026-06-17T04:00:00Z","v":1300094,"vw":331.591769},{"c":330.255,"h":332.04,"l":325.8,"n":38585,"o":328.53,"t":"2026-06-18T04:00:00Z","v":3560120,"vw":330.137975},{"c":325.09,"h":333.62,"l":320.11,"n":46911,"o":327.79,"t":"2026-06-22T04:00:00Z","v":1681407,"vw":326.39112},{"c":329.54,"h":333.53,"l":327.225,"n":40068,"o":331.145,"t":"2026-06-23T04:00:00Z","v":1510648,"vw":329.208742},{"c":331.6,"h":336.045,"l":329.51,"n":35274,"o":329.51,"t":"2026-06-24T04:00:00Z","v":903912,"vw":331.860522},{"c":332.42,"h":338.22,"l":326.73,"n":33483,"o":329.04,"t":"2026-06-25T04:00:00Z","v":890716,"vw":333.670695},{"c":338.31,"h":342.73,"l":334.46,"n":39790,"o":334.46,"t":"2026-06-26T04:00:00Z","v":3126958,"vw":338.645793},{"c":334.8,"h":343,"l":330.585,"n":34631,"o":342.22,"t":"2026-06-29T04:00:00Z","v":1396408,"vw":335.332905},{"c":338.39,"h":339.71,"l":332.275,"n":27151,"o":333.21,"t":"2026-06-30T04:00:00Z","v":1272501,"vw":337.970657},{"c":354.68,"h":355.93,"l":343.13,"n":36373,"o":346.85,"t":"2026-07-01T04:00:00Z","v":933459,"vw":354.036524},{"c":364.2,"h":366.3,"l":353.545,"n":35808,"o":357.345,"t":"2026-07-02T04:00:00Z","v":996075,"vw":363.029061},{"c":364.25,"h":366.66,"l":356.44,"n":26081,"o":360.12,"t":"2026-07-06T04:00:00Z","v":695912,"vw":363.997361},{"c":363.76,"h":375.99,"l":363.56,"n":39948,"o":374.49,"t":"2026-07-07T04:00:00Z","v":905685,"vw":367.775532},{"c":354.89,"h":362.86,"l":350.47,"n":29508,"o":360.425,"t":"2026-07-08T04:00:00Z","v":1074998,"vw":355.081529},{"c":355.94,"h":356.7775,"l":347,"n":26830,"o":348.91,"t":"2026-07-09T04:00:00Z","v":614817,"vw":354.981237},{"c":355.9,"h":361.05,"l":354.92,"n":21849,"o":358.22,"t":"2026-07-10T04:00:00Z","v":861083,"vw":356.629806},{"c":360.59,"h":363.39,"l":358.2,"n":25385,"o":358.84,"t":"2026-07-13T04:00:00Z","v":783282,"vw":360.87075},{"c":346.65,"h":354.98,"l":346.48,"n":27826,"o":353.34,"t":"2026-07-14T04:00:00Z","v":691601,"vw":348.979704},{"c":348.51,"h":355.02,"l":347.385,"n":23529,"o":347.9,"t":"2026-07-15T04:00:00Z","v":496228,"vw":349.694443},{"c":364.21,"h":364.99,"l":350.71,"n":28151,"o":352.25,"t":"2026-07-16T04:00:00Z","v":761334,"vw":360.559943},{"c":363.14,"h":369.07,"l":358.75,"n":33459,"o":363.84,"t":"2026-07-17T04:00:00Z","v":967316,"vw":363.089122},{"c":362.84,"h":366.645,"l":355,"n":27901,"o":360.76,"t":"2026-07-20T04:00:00Z","v":782771,"vw":363.02522},{"c":350.69,"h":360.99,"l":350.62,"n":27366,"o":356.36,"t":"2026-07-21T04:00:00Z","v":621412,"vw":352.727038},{"c":336.71,"h":352.07,"l":335.5,"n":37972,"o":350.69,"t":"2026-07-22T04:00:00Z","v":975931,"vw":337.926807},{"c":355.12,"h":369.15,"l":354.165,"n":49586,"o":365.74,"t":"2026-07-23T04:00:00Z","v":1515558,"vw":358.387654},{"c":367.34,"h":371.28,"l":359.42,"n":35232,"o":362.47,"t":"2026-07-24T04:00:00Z","v":859793,"vw":367.228955},{"c":375.02,"h":380.81,"l":367.51,"n":31738,"o":369.41,"t":"2026-07-27T04:00:00Z","v":781144,"vw":376.440459},{"c":390.92,"h":401.24,"l":384.94,"n":40986,"o":384.998,"t":"2026-07-28T04:00:00Z","v":1258412,"vw":393.208764},{"c":408.07,"h":410.26,"l":390.925,"n":44223,"o":392.74,"t":"2026-07-29T04:00:00Z","v":1274921,"vw":406.295179},{"c":389.25,"h":398.285,"l":381.71,"n":45715,"o":397.66,"t":"2026-07-30T04:00:00Z","v":1052006,"vw":388.143167},{"c":391.97,"h":393.64,"l":381.28,"n":27800,"o":385.08,"t":"2026-07-31T04:00:00Z","v":839961,"vw":391.427815},{"c":392.57,"h":403.71,"l":388.34,"n":30052,"o":400.97,"t":"2026-08-03T04:00:00Z","v":768481,"vw":392.889332},{"c":392.76,"h":393.2,"l":386.23,"n":29791,"o":391.98,"t":"2026-08-04T04:00:00Z","v":922472,"vw":390.685125},{"c":394.53,"h":399.25,"l":391.5,"n":23382,"o":397.42,"t":"2026-08-05T04:00:00Z","v":745650,"vw":394.608163},{"c":397.08,"h":397.63,"l":389.73,"n":25755,"o":397.5,"t":"2026-08-06T04:00:00Z","v":608066,"vw":394.801477},{"c":402.25,"h":404.26,"l":394.72,"n":26708,"o":400.32,"t":"2026-08-07T04:00:00Z","v":686912,"vw":401.212811},{"c":403.89,"h":405.77,"l":397.1,"n":25046,"o":397.75,"t":"2026-08-10T04:00:00Z","v":750504,"vw":403.086208},{"c":399.5,"h":404.5099,"l":398.18,"n":19331,"o":399.48,"t":"2026-08-11T04:00:00Z","v":634967,"vw":400.039648},{"c":395.23,"h":397.41,"l":389.69,"n":20730,"o":389.89,"t":"2026-08-12T04:00:00Z","v":480561,"vw":393.802571},{"c":397.5,"h":400.13,"l":387.82,"n":30737,"o":397.39,"t":"2026-08-13T04:00:00Z","v":937855,"vw":393.874529},{"c":399.34,"h":403.015,"l":388.77,"n":26192,"o":400.95,"t":"2026-08-14T04:00:00Z","v":929829,"vw":398.457492},{"c":389.71,"h":396.98,"l":389.3812,"n":23557,"o":393.27,"t":"2026-08-17T04:00:00Z","v":764638,"vw":391.504877},{"c":394.17,"h":400.82,"l":394.12,"n":22155,"o":398.82,"t":"2026-08-18T04:00:00Z","v":514424,"vw":396.21822},{"c":407.32,"h":410.761,"l":394.015,"n":27655,"o":395.9,"t":"2026-08-19T04:00:00Z","v":627120,"vw":407.594484},{"c":410.45,"h":412.63,"l":405.44,"n":25979,"o":408.01,"t":"2026-08-20T04:00:00Z","v":580804,"vw":410.514018},{"c":411.79,"h":413.54,"l":403.33,"n":22909,"o":409.95,"t":"2026-08-21T04:00:00Z","v":588535,"vw":410.215707},{"c":415.51,"h":418.75,"l":412.05,"n":25692,"o":414,"t":"2026-08-24T04:00:00Z","v":619638,"vw":415.58344},{"c":413.37,"h":418,"l":409.1,"n":23846,"o":412.32,"t":"2026-08-25T04:00:00Z","v":691043,"vw":412.384688},{"c":413.28,"h":416.72,"l":407.231,"n":23840,"o":407.44,"t":"2026-08-26T04:00:00Z","v":664655,"vw":413.327658},{"c":422.69,"h":423.99,"l":412.965,"n":31939,"o":415.25,"t":"2026-08-27T04:00:00Z","v":907443,"vw":421.343315},{"c":426.2,"h":428.125,"l":420.33,"n":22292,"o":422.74,"t":"2026-08-28T04:00:00Z","v":560998,"vw":425.744733},{"c":424.64,"h":427.16,"l":421.94,"n":19741,"o":422,"t":"2026-08-31T04:00:00Z","v":707147,"vw":425.019345},{"c":418.31,"h":426.22,"l":417.505,"n":21234,"o":420.97,"t":"2026-09-01T04:00:00Z","v":495591,"vw":419.352575},{"c":415.79,"h":423.06,"l":415.01,"n":24742,"o":423.06,"t":"2026-09-02T04:00:00Z","v":646669,"vw":416.748232},{"c":422.35,"h":429.6,"l":418.445,"n":23279,"o":421.78,"t":"2026-09-03T04:00:00Z","v":620694,"vw":422.582953},{"c":407.28,"h":419.21,"l":405.57,"n":27138,"o":418.41,"t":"2026-09-04T04:00:00Z","v":617135,"vw":408.152017},{"c":395.65,"h":403,"l":393.65,"n":27853,"o":401.92,"t":"2026-09-08T04:00:00Z","v":585754,"vw":395.619497},{"c":390.35,"h":396.775,"l":388.21,"n":23971,"o":395.53,"t":"2026-09-09T04:00:00Z","v":658598,"vw":391.412507},{"c":388.58,"h":394,"l":387.5901,"n":21730,"o":393.265,"t":"2026-09-10T04:00:00Z","v":501587,"vw":389.314235},{"c":388.52,"h":389.46,"l":383.71,"n":21620,"o":388.65,"t":"2026-09-11T04:00:00Z","v":571004,"vw":387.811181},{"c":394.61,"h":403.36,"l":393.93,"n":31690,"o":397.18,"t":"2026-09-14T04:00:00Z","v":799981,"vw":395.911094},{"c":383.94,"h":389.53,"l":382.18,"n":29405,"o":387.06,"t":"2026-09-15T04:00:00Z","v":857576,"vw":384.843817},{"c":375.82,"h":380.98,"l":373.29,"n":29517,"o":377.905,"t":"2026-09-16T04:00:00Z","v":734824,"vw":376.637387},{"c":374.76,"h":377.21,"l":370.52,"n":24969,"o":374.93,"t":"2026-09-17T04:00:00Z","v":659759,"vw":374.712617},{"c":372.74,"h":375.07,"l":368.69,"n":26473,"o":373.99,"t":"2026-09-18T04:00:00Z","v":3306218,"vw":372.800882},{"c":365.4,"h":374.15,"l":364.33,"n":29978,"o":372,"t":"2026-09-21T04:00:00Z","v":1031265,"vw":366.655479},{"c":363.85,"h":372.11,"l":360.65,"n":27560,"o":370.85,"t":"2026-09-22T04:00:00Z","v":1142418,"vw":363.958073},{"c":366.36,"h":371.1,"l":361,"n":25119,"o":364.99,"t":"2026-09-23T04:00:00Z","v":730703,"vw":367.03728},{"c":364.02,"h":372.7,"l":361.8601,"n":21176,"o":367.6,"t":"2026-09-24T04:00:00Z","v":800119,"vw":363.925354},{"c":358.56,"h":363.86,"l":357.75,"n":22043,"o":362.32,"t":"2026-09-25T04:00:00Z","v":753560,"vw":359.503515},{"c":354,"h":355.56,"l":348.765,"n":26330,"o":353.66,"t":"2026-09-28T04:00:00Z","v":927307,"vw":352.747365},{"c":349.45,"h":352.25,"l":347.445,"n":22454,"o":348.64,"t":"2026-09-29T04:00:00Z","v":609605,"vw":349.219643},{"c":349.41,"h":354.75,"l":348.38,"n":22278,"o":348.38,"t":"2026-09-30T04:00:00Z","v":765362,"vw":350.048357},{"c":362.59,"h":363.8167,"l":351.93,"n":34989,"o":353.01,"t":"2026-10-01T04:00:00Z","v":1120868,"vw":360.877847},{"c":354.32,"h":363.9,"l":353.6,"n":24382,"o":362.88,"t":"2026-10-02T04:00:00Z","v":753599,"vw":356.13999},{"c":363.38,"h":363.77,"l":354.01,"n":25213,"o":356.425,"t":"2026-10-05T04:00:00Z","v":712494,"vw":361.147111},{"c":362.28,"h":364.36,"l":359.078,"n":20611,"o":360.98,"t":"2026-10-06T04:00:00Z","v":580387,"vw":361.988223},{"c":358.57,"h":365.24,"l":357.48,"n":16940,"o":364.14,"t":"2026-10-07T04:00:00Z","v":458802,"vw":358.825501},{"c":364.23,"h":364.855,"l":354.37,"n":24875,"o":357.73,"t":"2026-10-08T04:00:00Z","v":870431,"vw":362.556193},{"c":364.09,"h":368.2,"l":362.39,"n":19971,"o":365.22,"t":"2026-10-09T04:00:00Z","v":437931,"vw":364.378383},{"c":367.32,"h":370.15,"l":364.91,"n":20999,"o":364.91,"t":"2026-10-12T04:00:00Z","v":558814,"vw":367.731667},{"c":368.41,"h":372.87,"l":366.645,"n":22191,"o":368.09,"t":"2026-10-13T04:00:00Z","v":613025,"vw":369.230612},{"c":372.69,"h":373.84,"l":367.7,"n":29421,"o":370.52,"t":"2026-10-14T04:00:00Z","v":682417,"vw":371.597028},{"c":382.45,"h":386.46,"l":378.21,"n":29890,"o":380.15,"t":"2026-10-15T04:00:00Z","v":868029,"vw":383.125758},{"c":382.71,"h":391.01,"l":378.825,"n":25394,"o":387.17,"t":"2026-10-16T04:00:00Z","v":738075,"vw":382.703107},{"c":383.5,"h":385.075,"l":378.6,"n":21465,"o":380.96,"t":"2026-10-19T04:00:00Z","v":710760,"vw":383.243921},{"c":398.21,"h":398.53,"l":386.06,"n":26526,"o":388,"t":"2026-10-20T04:00:00Z","v":637558,"vw":396.030253},{"c":397.56,"h":398.92,"l":393.01,"n":32227,"o":395.28,"t":"2026-10-21T04:00:00Z","v":853155,"vw":397.061115},{"c":436.23,"h":439.93,"l":406.455,"n":53704,"o":407.78,"t":"2026-10-22T04:00:00Z","v":1968264,"vw":431.562973}],"volatilityBars":[{"c":368.147,"h":373.378,"l":368.147,"n":3,"o":373.378,"t":"2026-09-21T13:00:00Z","v":210,"vw":370.7625},{"c":369.42,"h":374.15,"l":369.06,"n":934,"o":372,"t":"2026-09-21T13:30:00Z","v":28512,"vw":372.10144},{"c":368.425,"h":369.655,"l":368.091,"n":734,"o":369.32,"t":"2026-09-21T13:45:00Z","v":12123,"vw":368.809516},{"c":368.5499,"h":368.89,"l":367.45,"n":860,"o":368.3825,"t":"2026-09-21T14:00:00Z","v":18399,"vw":368.418197},{"c":367.535,"h":368.55,"l":367.44,"n":1033,"o":368.09,"t":"2026-09-21T14:15:00Z","v":36333,"vw":368.157235},{"c":367.18,"h":367.79,"l":366.47,"n":954,"o":367.335,"t":"2026-09-21T14:30:00Z","v":18392,"vw":366.894233},{"c":369.01,"h":369.5,"l":366.88,"n":1225,"o":367.04,"t":"2026-09-21T14:45:00Z","v":36157,"vw":368.272504},{"c":368.415,"h":369.3048,"l":368.26,"n":889,"o":369.205,"t":"2026-09-21T15:00:00Z","v":16853,"vw":368.721946},{"c":368.22,"h":368.64,"l":367.86,"n":760,"o":368.26,"t":"2026-09-21T15:15:00Z","v":14742,"vw":368.322471},{"c":367.93,"h":368.67,"l":367.93,"n":971,"o":368.43,"t":"2026-09-21T15:30:00Z","v":16161,"vw":368.289109},{"c":367.645,"h":368.28,"l":367.37,"n":1131,"o":367.92,"t":"2026-09-21T15:45:00Z","v":38798,"vw":367.812661},{"c":369.04,"h":369.12,"l":366.97,"n":1363,"o":367.57,"t":"2026-09-21T16:00:00Z","v":40000,"vw":367.533866},{"c":368.87,"h":369.15,"l":368.53,"n":641,"o":369.15,"t":"2026-09-21T16:15:00Z","v":11379,"vw":368.842674},{"c":369.09,"h":369.5791,"l":368.76,"n":787,"o":368.925,"t":"2026-09-21T16:30:00Z","v":19669,"vw":369.255911},{"c":369.2,"h":369.645,"l":369.01,"n":690,"o":369.3,"t":"2026-09-21T16:45:00Z","v":10735,"vw":369.268424},{"c":369.1,"h":369.45,"l":368.42,"n":626,"o":369.03,"t":"2026-09-21T17:00:00Z","v":10590,"vw":368.977611},{"c":369.51,"h":369.815,"l":369.09,"n":626,"o":369.14,"t":"2026-09-21T17:15:00Z","v":13577,"vw":369.278215},{"c":369.38,"h":369.935,"l":369.06,"n":659,"o":369.4,"t":"2026-09-21T17:30:00Z","v":11764,"vw":369.510717},{"c":369.57,"h":369.65,"l":369.25,"n":522,"o":369.39,"t":"2026-09-21T17:45:00Z","v":9705,"vw":369.389931},{"c":369.265,"h":370.18,"l":369.15,"n":711,"o":369.585,"t":"2026-09-21T18:00:00Z","v":14423,"vw":369.663565},{"c":368.73,"h":369.265,"l":368.56,"n":708,"o":369.265,"t":"2026-09-21T18:15:00Z","v":10094,"vw":368.806992},{"c":367.015,"h":368.43,"l":366.82,"n":1098,"o":368.43,"t":"2026-09-21T18:30:00Z","v":19445,"vw":367.478426},{"c":366.4,"h":367.065,"l":366.26,"n":1126,"o":366.95,"t":"2026-09-21T18:45:00Z","v":23060,"vw":366.605439},{"c":366.65,"h":367.015,"l":366.065,"n":1247,"o":366.29,"t":"2026-09-21T19:00:00Z","v":24780,"vw":366.576888},{"c":366.22,"h":366.925,"l":366.22,"n":1566,"o":366.59,"t":"2026-09-21T19:15:00Z","v":31065,"vw":366.705291},{"c":365.04,"h":366.32,"l":365.04,"n":2101,"o":366.22,"t":"2026-09-21T19:30:00Z","v":42406,"vw":365.545274},{"c":365.445,"h":365.865,"l":364.33,"n":5492,"o":365.03,"t":"2026-09-21T19:45:00Z","v":148520,"vw":365.07147},{"c":365.4,"h":365.4,"l":365.4,"n":84,"o":365.4,"t":"2026-09-21T20:00:00Z","v":339298,"vw":365.4},{"c":368.4595,"h":368.4595,"l":368.4595,"n":1,"o":368.4595,"t":"2026-09-21T21:00:00Z","v":100,"vw":368.4595},{"c":366,"h":366,"l":366,"n":1,"o":366,"t":"2026-09-21T21:15:00Z","v":50,"vw":366},{"c":368.5,"h":368.5,"l":368.44,"n":17,"o":368.44,"t":"2026-09-22T08:30:00Z","v":280,"vw":368.47541},{"c":369.84,"h":370,"l":369.84,"n":5,"o":370,"t":"2026-09-22T12:30:00Z","v":517,"vw":369.987621},{"c":368.75,"h":368.75,"l":368.75,"n":19,"o":368.75,"t":"2026-09-22T13:15:00Z","v":400,"vw":368.75},{"c":367.81,"h":372.11,"l":366.86,"n":741,"o":370.85,"t":"2026-09-22T13:30:00Z","v":26175,"vw":369.949239},{"c":363.62,"h":366.85,"l":363.62,"n":747,"o":366.85,"t":"2026-09-22T13:45:00Z","v":11203,"vw":365.034394},{"c":363.005,"h":365.015,"l":363.005,"n":902,"o":363.61,"t":"2026-09-22T14:00:00Z","v":13465,"vw":363.889484},{"c":360.97,"h":363.3,"l":360.9625,"n":827,"o":363.01,"t":"2026-09-22T14:15:00Z","v":12329,"vw":362.113466},{"c":362.28,"h":362.975,"l":360.8,"n":901,"o":360.96,"t":"2026-09-22T14:30:00Z","v":13735,"vw":361.886614},{"c":362.09,"h":362.585,"l":361.57,"n":866,"o":362.05,"t":"2026-09-22T14:45:00Z","v":11783,"vw":362.12333},{"c":361.93,"h":362.6,"l":361.5,"n":913,"o":362.065,"t":"2026-09-22T15:00:00Z","v":15669,"vw":361.904051},{"c":362.62,"h":362.62,"l":362.01,"n":715,"o":362.05,"t":"2026-09-22T15:15:00Z","v":12463,"vw":362.307359},{"c":361.1,"h":362.48,"l":360.65,"n":948,"o":362.48,"t":"2026-09-22T15:30:00Z","v":17079,"vw":361.307042},{"c":361.575,"h":361.82,"l":360.95,"n":894,"o":361.01,"t":"2026-09-22T15:45:00Z","v":22013,"vw":361.438452},{"c":363.205,"h":363.205,"l":361.35,"n":1287,"o":361.57,"t":"2026-09-22T16:00:00Z","v":36702,"vw":362.382811},{"c":363.26,"h":363.285,"l":362.25,"n":798,"o":363.28,"t":"2026-09-22T16:15:00Z","v":19155,"vw":362.897504},{"c":364.26,"h":364.545,"l":363.265,"n":586,"o":363.265,"t":"2026-09-22T16:30:00Z","v":8544,"vw":364.032545},{"c":364.44,"h":364.93,"l":364.1501,"n":714,"o":364.395,"t":"2026-09-22T16:45:00Z","v":10495,"vw":364.492278},{"c":363.66,"h":364.44,"l":362.72,"n":1046,"o":364.44,"t":"2026-09-22T17:00:00Z","v":43629,"vw":364.084548},{"c":363.6375,"h":364,"l":363.44,"n":729,"o":363.6925,"t":"2026-09-22T17:15:00Z","v":15809,"vw":363.743068},{"c":363.065,"h":363.76,"l":362.87,"n":643,"o":363.6425,"t":"2026-09-22T17:30:00Z","v":11560,"vw":363.164536},{"c":363.46,"h":363.725,"l":362.3867,"n":896,"o":363.07,"t":"2026-09-22T17:45:00Z","v":19395,"vw":362.884365},{"c":364.79,"h":364.81,"l":363.4185,"n":825,"o":363.565,"t":"2026-09-22T18:00:00Z","v":16657,"vw":364.094201},{"c":364.5,"h":365.1,"l":364.19,"n":842,"o":364.75,"t":"2026-09-22T18:15:00Z","v":18162,"vw":364.626514},{"c":363.9575,"h":364.55,"l":363.955,"n":743,"o":364.485,"t":"2026-09-22T18:30:00Z","v":12356,"vw":364.276418},{"c":363.57,"h":364.04,"l":363.48,"n":802,"o":363.975,"t":"2026-09-22T18:45:00Z","v":16686,"vw":363.774396},{"c":364.52,"h":364.62,"l":363.57,"n":1018,"o":363.57,"t":"2026-09-22T19:00:00Z","v":20870,"vw":364.086945},{"c":366.015,"h":366.03,"l":364.26,"n":1451,"o":364.45,"t":"2026-09-22T19:15:00Z","v":57968,"vw":364.789883},{"c":365.43,"h":366.06,"l":364.89,"n":1818,"o":366.015,"t":"2026-09-22T19:30:00Z","v":51591,"vw":365.260632},{"c":363.8,"h":365.89,"l":363.41,"n":4355,"o":365.44,"t":"2026-09-22T19:45:00Z","v":104445,"vw":364.417734},{"c":363.85,"h":363.93,"l":363.85,"n":86,"o":363.93,"t":"2026-09-22T20:00:00Z","v":515185,"vw":363.850017},{"c":365,"h":365.05,"l":365,"n":21,"o":365.05,"t":"2026-09-23T13:00:00Z","v":226,"vw":365.016779},{"c":364.305,"h":365.9,"l":361,"n":445,"o":364.99,"t":"2026-09-23T13:30:00Z","v":16677,"vw":364.006981},{"c":362.15,"h":364.96,"l":362.1,"n":707,"o":364.305,"t":"2026-09-23T13:45:00Z","v":21300,"vw":363.890681},{"c":365.585,"h":365.585,"l":361.905,"n":714,"o":362.11,"t":"2026-09-23T14:00:00Z","v":14683,"vw":363.585449},{"c":365.79,"h":366.88,"l":364.6,"n":900,"o":365.58,"t":"2026-09-23T14:15:00Z","v":20251,"vw":365.873282},{"c":365.26,"h":366.396,"l":364.79,"n":823,"o":365.76,"t":"2026-09-23T14:30:00Z","v":18037,"vw":365.838697},{"c":366.29,"h":366.39,"l":364.48,"n":680,"o":364.92,"t":"2026-09-23T14:45:00Z","v":24918,"vw":365.210864},{"c":365.91,"h":366.77,"l":365.51,"n":690,"o":366.29,"t":"2026-09-23T15:00:00Z","v":15665,"vw":365.971075},{"c":366.48,"h":366.94,"l":365.905,"n":622,"o":365.935,"t":"2026-09-23T15:15:00Z","v":10657,"vw":366.471764},{"c":366.72,"h":367.47,"l":366.21,"n":714,"o":366.425,"t":"2026-09-23T15:30:00Z","v":9739,"vw":366.986897},{"c":366.99,"h":367.34,"l":366.6261,"n":656,"o":366.63,"t":"2026-09-23T15:45:00Z","v":7428,"vw":366.946404},{"c":368.38,"h":368.6697,"l":366.7,"n":803,"o":366.9,"t":"2026-09-23T16:00:00Z","v":24715,"vw":367.60525},{"c":369.22,"h":369.4893,"l":368.33,"n":690,"o":368.79,"t":"2026-09-23T16:15:00Z","v":22091,"vw":369.001836},{"c":369.65,"h":369.93,"l":368.91,"n":847,"o":368.91,"t":"2026-09-23T16:30:00Z","v":22289,"vw":369.410073},{"c":370.55,"h":370.7,"l":369.55,"n":585,"o":369.795,"t":"2026-09-23T16:45:00Z","v":21036,"vw":370.041359},{"c":369.545,"h":371.1,"l":369.2801,"n":917,"o":370.55,"t":"2026-09-23T17:00:00Z","v":27842,"vw":369.752226},{"c":369.595,"h":369.7,"l":368.83,"n":635,"o":369.5525,"t":"2026-09-23T17:15:00Z","v":17098,"vw":369.295687},{"c":369.29,"h":369.69,"l":368.15,"n":830,"o":369.69,"t":"2026-09-23T17:30:00Z","v":17451,"vw":368.972321},{"c":369.175,"h":369.385,"l":368.9,"n":397,"o":369.3,"t":"2026-09-23T17:45:00Z","v":5125,"vw":369.220314},{"c":369.23,"h":369.89,"l":368.84,"n":907,"o":369.25,"t":"2026-09-23T18:00:00Z","v":21097,"vw":369.460702},{"c":368.045,"h":369.18,"l":368.01,"n":716,"o":368.89,"t":"2026-09-23T18:15:00Z","v":9224,"vw":368.832487},{"c":367.54,"h":367.9518,"l":367.34,"n":444,"o":367.91,"t":"2026-09-23T18:30:00Z","v":7556,"vw":367.67133},{"c":368.275,"h":368.275,"l":367.31,"n":638,"o":367.31,"t":"2026-09-23T18:45:00Z","v":9305,"vw":367.783153},{"c":367.81,"h":368.31,"l":367.41,"n":1134,"o":368.1475,"t":"2026-09-23T19:00:00Z","v":25169,"vw":367.920845},{"c":367.73,"h":367.77,"l":367.27,"n":1069,"o":367.53,"t":"2026-09-23T19:15:00Z","v":18886,"vw":367.506553},{"c":367.56,"h":367.735,"l":366.9,"n":1473,"o":367.735,"t":"2026-09-23T19:30:00Z","v":29670,"vw":367.366847},{"c":366.38,"h":368.09,"l":366.16,"n":4966,"o":367.56,"t":"2026-09-23T19:45:00Z","v":99828,"vw":366.750277},{"c":366.36,"h":366.36,"l":366.36,"n":88,"o":366.36,"t":"2026-09-23T20:00:00Z","v":173982,"vw":366.36},{"c":366.36,"h":366.36,"l":366.36,"n":1,"o":366.36,"t":"2026-09-23T20:15:00Z","v":2223,"vw":366.36},{"c":366.06,"h":366.06,"l":366.06,"n":2,"o":366.06,"t":"2026-09-24T12:45:00Z","v":63,"vw":366.06},{"c":364,"h":372.7,"l":363.615,"n":443,"o":367.9,"t":"2026-09-24T13:30:00Z","v":13016,"vw":367.303576},{"c":365.265,"h":365.41,"l":362.42,"n":644,"o":363.615,"t":"2026-09-24T13:45:00Z","v":13792,"vw":364.272583},{"c":365.36,"h":365.46,"l":363.975,"n":575,"o":365.15,"t":"2026-09-24T14:00:00Z","v":11233,"vw":364.738521},{"c":365.4,"h":365.65,"l":364.12,"n":502,"o":365.07,"t":"2026-09-24T14:15:00Z","v":10813,"vw":364.859463},{"c":365.12,"h":366,"l":364.89,"n":566,"o":365.075,"t":"2026-09-24T14:30:00Z","v":9245,"vw":365.159594},{"c":363.73,"h":365.16,"l":363.43,"n":655,"o":365.16,"t":"2026-09-24T14:45:00Z","v":18143,"vw":364.463649},{"c":362.6,"h":363.93,"l":362.6,"n":582,"o":363.535,"t":"2026-09-24T15:00:00Z","v":11026,"vw":363.342608},{"c":362.94,"h":363.02,"l":362.17,"n":524,"o":362.535,"t":"2026-09-24T15:15:00Z","v":6807,"vw":362.637936},{"c":362.87,"h":363.5,"l":362.71,"n":604,"o":362.78,"t":"2026-09-24T15:30:00Z","v":8623,"vw":363.021282},{"c":363.225,"h":363.57,"l":362.4052,"n":744,"o":362.79,"t":"2026-09-24T15:45:00Z","v":14014,"vw":363.004107},{"c":363.15,"h":363.26,"l":362.86,"n":560,"o":363.215,"t":"2026-09-24T16:00:00Z","v":10150,"vw":363.080512},{"c":363.77,"h":365.05,"l":363.19,"n":603,"o":363.22,"t":"2026-09-24T16:15:00Z","v":8821,"vw":363.939839},{"c":363.02,"h":363.8,"l":362.8,"n":380,"o":363.6,"t":"2026-09-24T16:30:00Z","v":6156,"vw":363.389594},{"c":362.965,"h":363.74,"l":362.63,"n":521,"o":362.77,"t":"2026-09-24T16:45:00Z","v":8184,"vw":363.121277},{"c":362.91,"h":363.09,"l":361.8601,"n":869,"o":362.67,"t":"2026-09-24T17:00:00Z","v":19911,"vw":362.495382},{"c":362.75,"h":363.31,"l":362.05,"n":626,"o":362.83,"t":"2026-09-24T17:15:00Z","v":10325,"vw":362.540117},{"c":362.45,"h":362.75,"l":362.01,"n":444,"o":362.525,"t":"2026-09-24T17:30:00Z","v":7241,"vw":362.283642},{"c":363.235,"h":363.28,"l":362.37,"n":530,"o":362.39,"t":"2026-09-24T17:45:00Z","v":13980,"vw":362.871123},{"c":362.95,"h":363.16,"l":362.57,"n":429,"o":363.02,"t":"2026-09-24T18:00:00Z","v":6197,"vw":362.874045},{"c":363.1,"h":363.22,"l":362.65,"n":360,"o":363.05,"t":"2026-09-24T18:15:00Z","v":6856,"vw":362.906736},{"c":363.53,"h":363.53,"l":362.4,"n":749,"o":363.005,"t":"2026-09-24T18:30:00Z","v":11977,"vw":362.972511},{"c":364.2,"h":364.2,"l":363.37,"n":756,"o":363.67,"t":"2026-09-24T18:45:00Z","v":15171,"vw":363.745784},{"c":364.535,"h":364.71,"l":363.87,"n":793,"o":364.105,"t":"2026-09-24T19:00:00Z","v":19542,"vw":364.239035},{"c":363.315,"h":364.7,"l":363.19,"n":1895,"o":364.59,"t":"2026-09-24T19:15:00Z","v":65708,"vw":363.809662},{"c":363.44,"h":363.69,"l":362.76,"n":1442,"o":363.325,"t":"2026-09-24T19:30:00Z","v":39324,"vw":363.22334},{"c":364.2,"h":365.36,"l":363.175,"n":3475,"o":363.43,"t":"2026-09-24T19:45:00Z","v":97111,"vw":364.263557},{"c":364.02,"h":364.02,"l":364.02,"n":76,"o":364.02,"t":"2026-09-24T20:00:00Z","v":316422,"vw":364.02},{"c":362.63,"h":363.86,"l":360.89,"n":552,"o":362.32,"t":"2026-09-25T13:30:00Z","v":12109,"vw":362.346032},{"c":361.31,"h":362.9896,"l":361.31,"n":771,"o":362.53,"t":"2026-09-25T13:45:00Z","v":14586,"vw":362.223433},{"c":362.895,"h":362.895,"l":360.68,"n":895,"o":361.31,"t":"2026-09-25T14:00:00Z","v":18768,"vw":361.903834},{"c":362.98,"h":363.42,"l":362.41,"n":732,"o":363.38,"t":"2026-09-25T14:15:00Z","v":14632,"vw":363.044064},{"c":362.47,"h":363.16,"l":361.94,"n":530,"o":363.16,"t":"2026-09-25T14:30:00Z","v":7975,"vw":362.628656},{"c":362.72,"h":362.72,"l":361.83,"n":571,"o":362.28,"t":"2026-09-25T14:45:00Z","v":7655,"vw":362.219224},{"c":362.14,"h":363.25,"l":362.14,"n":563,"o":362.8,"t":"2026-09-25T15:00:00Z","v":8636,"vw":362.526245},{"c":361.17,"h":362.37,"l":361.17,"n":606,"o":362.3,"t":"2026-09-25T15:15:00Z","v":9455,"vw":362.0428},{"c":360.155,"h":361.65,"l":360.09,"n":718,"o":361.58,"t":"2026-09-25T15:30:00Z","v":10494,"vw":360.993561},{"c":360.41,"h":360.465,"l":359.1,"n":1067,"o":360.13,"t":"2026-09-25T15:45:00Z","v":25977,"vw":359.721938},{"c":360.56,"h":360.96,"l":360.32,"n":492,"o":360.86,"t":"2026-09-25T16:00:00Z","v":7550,"vw":360.594902},{"c":360.35,"h":360.72,"l":359.97,"n":564,"o":360.625,"t":"2026-09-25T16:15:00Z","v":9129,"vw":360.402137},{"c":360.14,"h":360.89,"l":359.9,"n":602,"o":360.485,"t":"2026-09-25T16:30:00Z","v":8415,"vw":360.254484},{"c":359.14,"h":360.2,"l":358.88,"n":814,"o":360.14,"t":"2026-09-25T16:45:00Z","v":13879,"vw":359.593075},{"c":359.53,"h":359.62,"l":358.92,"n":729,"o":359.14,"t":"2026-09-25T17:00:00Z","v":11937,"vw":359.270416},{"c":359.21,"h":359.5351,"l":358.8801,"n":625,"o":359.535,"t":"2026-09-25T17:15:00Z","v":9937,"vw":359.263943},{"c":358.99,"h":359.55,"l":358.94,"n":672,"o":359.365,"t":"2026-09-25T17:30:00Z","v":11994,"vw":359.227191},{"c":359.42,"h":359.49,"l":358.855,"n":596,"o":358.995,"t":"2026-09-25T17:45:00Z","v":8233,"vw":359.150845},{"c":359.01,"h":359.41,"l":359.01,"n":432,"o":359.34,"t":"2026-09-25T18:00:00Z","v":5623,"vw":359.217814},{"c":359.1475,"h":359.37,"l":358.925,"n":660,"o":359.01,"t":"2026-09-25T18:15:00Z","v":10381,"vw":359.152794},{"c":359.35,"h":359.55,"l":359.215,"n":528,"o":359.29,"t":"2026-09-25T18:30:00Z","v":7508,"vw":359.37101},{"c":359.18,"h":359.55,"l":358.94,"n":781,"o":359.33,"t":"2026-09-25T18:45:00Z","v":10003,"vw":359.232202},{"c":358.78,"h":359.34,"l":358.42,"n":1000,"o":359.3,"t":"2026-09-25T19:00:00Z","v":16741,"vw":358.954325},{"c":357.8875,"h":358.87,"l":357.75,"n":718,"o":358.72,"t":"2026-09-25T19:15:00Z","v":11289,"vw":358.372804},{"c":358.705,"h":358.89,"l":357.895,"n":1246,"o":357.93,"t":"2026-09-25T19:30:00Z","v":22103,"vw":358.22031},{"c":358.77,"h":358.96,"l":358.08,"n":3595,"o":358.54,"t":"2026-09-25T19:45:00Z","v":75126,"vw":358.595125},{"c":358.56,"h":358.56,"l":358.56,"n":79,"o":358.56,"t":"2026-09-25T20:00:00Z","v":136504,"vw":358.56},{"c":354.99,"h":357.01,"l":354.99,"n":31,"o":357.01,"t":"2026-09-28T12:30:00Z","v":502,"vw":355.880037},{"c":354.46,"h":354.46,"l":353.11,"n":17,"o":353.11,"t":"2026-09-28T13:00:00Z","v":352,"vw":354.025556},{"c":352.49,"h":355.56,"l":350.78,"n":997,"o":353.66,"t":"2026-09-28T13:30:00Z","v":36848,"vw":353.758442},{"c":351.135,"h":353.21,"l":350.67,"n":899,"o":352.28,"t":"2026-09-28T13:45:00Z","v":14986,"vw":351.780264},{"c":352.74,"h":353.5,"l":350.84,"n":953,"o":351.33,"t":"2026-09-28T14:00:00Z","v":19050,"vw":351.997157},{"c":351.6,"h":352.83,"l":350.965,"n":666,"o":352.42,"t":"2026-09-28T14:15:00Z","v":14201,"vw":351.778272},{"c":351.6,"h":352.0699,"l":351.145,"n":879,"o":351.5,"t":"2026-09-28T14:30:00Z","v":15535,"vw":351.608613},{"c":350.1,"h":352.18,"l":350.1,"n":1032,"o":351.59,"t":"2026-09-28T14:45:00Z","v":26703,"vw":351.122101},{"c":350.13,"h":350.436,"l":349.51,"n":1026,"o":350.436,"t":"2026-09-28T15:00:00Z","v":18985,"vw":349.903277},{"c":351.17,"h":351.63,"l":349.99,"n":1172,"o":350.125,"t":"2026-09-28T15:15:00Z","v":31396,"vw":350.616956},{"c":352.4,"h":352.665,"l":351.05,"n":765,"o":351.05,"t":"2026-09-28T15:30:00Z","v":12441,"vw":351.99468},{"c":350.715,"h":352.34,"l":350.63,"n":829,"o":352.33,"t":"2026-09-28T15:45:00Z","v":13685,"vw":351.415837},{"c":349.52,"h":350.8,"l":349.46,"n":1005,"o":350.715,"t":"2026-09-28T16:00:00Z","v":19638,"vw":350.135998},{"c":350.39,"h":350.8,"l":349.51,"n":935,"o":349.51,"t":"2026-09-28T16:15:00Z","v":16012,"vw":350.023829},{"c":349.02,"h":350.35,"l":348.765,"n":695,"o":350.26,"t":"2026-09-28T16:30:00Z","v":9445,"vw":349.307144},{"c":350.61,"h":350.8,"l":348.91,"n":754,"o":348.92,"t":"2026-09-28T16:45:00Z","v":16946,"vw":350.204923},{"c":351.645,"h":352.277,"l":350.605,"n":1244,"o":350.605,"t":"2026-09-28T17:00:00Z","v":40643,"vw":351.279004},{"c":350.975,"h":351.78,"l":350.53,"n":640,"o":351.64,"t":"2026-09-28T17:15:00Z","v":10023,"vw":351.141167},{"c":350.77,"h":351.23,"l":350.125,"n":761,"o":350.965,"t":"2026-09-28T17:30:00Z","v":13857,"vw":350.628106},{"c":351.985,"h":352.13,"l":350.88,"n":590,"o":350.88,"t":"2026-09-28T17:45:00Z","v":11674,"vw":351.464012},{"c":352.48,"h":352.89,"l":351.65,"n":946,"o":352,"t":"2026-09-28T18:00:00Z","v":48332,"vw":351.944584},{"c":351.985,"h":352.645,"l":351.93,"n":634,"o":352.49,"t":"2026-09-28T18:15:00Z","v":11555,"vw":352.216129},{"c":352.16,"h":352.54,"l":351.885,"n":723,"o":351.95,"t":"2026-09-28T18:30:00Z","v":15022,"vw":352.196601},{"c":352.135,"h":352.52,"l":351.96,"n":787,"o":351.9701,"t":"2026-09-28T18:45:00Z","v":15158,"vw":352.202702},{"c":351.95,"h":352.185,"l":351.33,"n":866,"o":352.05,"t":"2026-09-28T19:00:00Z","v":18895,"vw":351.669963},{"c":352.84,"h":352.97,"l":351.78,"n":1070,"o":351.85,"t":"2026-09-28T19:15:00Z","v":19082,"vw":352.430054},{"c":353.24,"h":353.45,"l":352.75,"n":1264,"o":352.865,"t":"2026-09-28T19:30:00Z","v":19837,"vw":353.082131},{"c":354.04,"h":354.04,"l":352.55,"n":3496,"o":353.26,"t":"2026-09-28T19:45:00Z","v":74970,"vw":353.605786},{"c":354,"h":354,"l":354,"n":86,"o":354,"t":"2026-09-28T20:00:00Z","v":302607,"vw":354},{"c":351.9,"h":351.9,"l":351.9,"n":15,"o":351.9,"t":"2026-09-29T13:00:00Z","v":180,"vw":351.9},{"c":350,"h":350,"l":350,"n":14,"o":350,"t":"2026-09-29T13:15:00Z","v":505,"vw":350},{"c":350.23,"h":351.3978,"l":348.01,"n":469,"o":348.56,"t":"2026-09-29T13:30:00Z","v":13656,"vw":349.090371},{"c":350.5346,"h":352.02,"l":350.18,"n":496,"o":350.3,"t":"2026-09-29T13:45:00Z","v":8167,"vw":351.117197},{"c":351.807,"h":352.25,"l":350.27,"n":708,"o":350.27,"t":"2026-09-29T14:00:00Z","v":11385,"vw":351.536148},{"c":350.86,"h":352.19,"l":350.86,"n":653,"o":351.7,"t":"2026-09-29T14:15:00Z","v":13083,"vw":351.634142},{"c":349.79,"h":351.09,"l":349.61,"n":723,"o":351.02,"t":"2026-09-29T14:30:00Z","v":12223,"vw":350.175582},{"c":349.17,"h":349.9492,"l":349.15,"n":708,"o":349.58,"t":"2026-09-29T14:45:00Z","v":12280,"vw":349.428917},{"c":348.53,"h":349.51,"l":348.53,"n":784,"o":349.2375,"t":"2026-09-29T15:00:00Z","v":15860,"vw":349.13466},{"c":347.88,"h":348.615,"l":347.445,"n":895,"o":348.615,"t":"2026-09-29T15:15:00Z","v":22335,"vw":348.213433},{"c":348.715,"h":348.83,"l":347.85,"n":700,"o":347.985,"t":"2026-09-29T15:30:00Z","v":24277,"vw":348.355255},{"c":348.57,"h":349.59,"l":348.41,"n":1013,"o":348.785,"t":"2026-09-29T15:45:00Z","v":25338,"vw":349.076645},{"c":348.96,"h":349.05,"l":348.08,"n":551,"o":348.47,"t":"2026-09-29T16:00:00Z","v":12496,"vw":348.543533},{"c":348.64,"h":349.24,"l":348.64,"n":707,"o":348.89,"t":"2026-09-29T16:15:00Z","v":10976,"vw":348.909026},{"c":348.875,"h":349.1,"l":348.41,"n":617,"o":348.7142,"t":"2026-09-29T16:30:00Z","v":11595,"vw":348.723428},{"c":348.725,"h":349.17,"l":348.52,"n":648,"o":348.83,"t":"2026-09-29T16:45:00Z","v":10779,"vw":348.773796},{"c":348.03,"h":348.735,"l":347.68,"n":635,"o":348.725,"t":"2026-09-29T17:00:00Z","v":10979,"vw":348.16417},{"c":347.665,"h":348.24,"l":347.46,"n":666,"o":348.06,"t":"2026-09-29T17:15:00Z","v":10352,"vw":347.842523},{"c":348.09,"h":348.5799,"l":347.7,"n":733,"o":347.7,"t":"2026-09-29T17:30:00Z","v":10866,"vw":348.128589},{"c":348.75,"h":348.865,"l":347.82,"n":863,"o":348.07,"t":"2026-09-29T17:45:00Z","v":18253,"vw":348.349878},{"c":348.1599,"h":349.045,"l":347.505,"n":659,"o":348.87,"t":"2026-09-29T18:00:00Z","v":11424,"vw":348.395423},{"c":348.725,"h":349.01,"l":347.78,"n":626,"o":347.94,"t":"2026-09-29T18:15:00Z","v":13149,"vw":348.630219},{"c":349.335,"h":349.4388,"l":348.7201,"n":568,"o":348.79,"t":"2026-09-29T18:30:00Z","v":9473,"vw":349.013993},{"c":348.765,"h":349.5383,"l":348.61,"n":696,"o":349.34,"t":"2026-09-29T18:45:00Z","v":11661,"vw":349.044738},{"c":348.98,"h":349.245,"l":348.555,"n":762,"o":348.88,"t":"2026-09-29T19:00:00Z","v":12907,"vw":348.886035},{"c":349.36,"h":349.76,"l":348.71,"n":889,"o":348.975,"t":"2026-09-29T19:15:00Z","v":17380,"vw":349.23636},{"c":349.35,"h":349.62,"l":348.99,"n":1075,"o":349.395,"t":"2026-09-29T19:30:00Z","v":22052,"vw":349.27882},{"c":349.6,"h":349.85,"l":348.89,"n":4014,"o":349.25,"t":"2026-09-29T19:45:00Z","v":90843,"vw":349.486498},{"c":349.45,"h":349.7,"l":349.45,"n":81,"o":349.7,"t":"2026-09-29T20:00:00Z","v":162348,"vw":349.450167},{"c":349.94,"h":349.94,"l":349.94,"n":3,"o":349.94,"t":"2026-09-30T09:00:00Z","v":62,"vw":349.94},{"c":349.5,"h":349.5,"l":349.5,"n":2,"o":349.5,"t":"2026-09-30T10:00:00Z","v":52,"vw":349.5},{"c":351.36,"h":351.88,"l":348.38,"n":481,"o":348.38,"t":"2026-09-30T13:30:00Z","v":18866,"vw":349.878629},{"c":350.47,"h":351.665,"l":350.44,"n":509,"o":351.6,"t":"2026-09-30T13:45:00Z","v":15608,"vw":351.00402},{"c":351.66,"h":352.98,"l":350.53,"n":691,"o":350.53,"t":"2026-09-30T14:00:00Z","v":15948,"vw":351.867829},{"c":352.06,"h":352.27,"l":351.49,"n":655,"o":351.66,"t":"2026-09-30T14:15:00Z","v":15867,"vw":351.885408},{"c":354,"h":354.18,"l":351.7668,"n":940,"o":351.7668,"t":"2026-09-30T14:30:00Z","v":14035,"vw":353.482362},{"c":351.635,"h":354.75,"l":351.635,"n":1016,"o":354.31,"t":"2026-09-30T14:45:00Z","v":36355,"vw":353.928947},{"c":351.81,"h":352.36,"l":351.27,"n":572,"o":351.545,"t":"2026-09-30T15:00:00Z","v":16556,"vw":352.034176},{"c":351.245,"h":352.285,"l":351.02,"n":458,"o":351.58,"t":"2026-09-30T15:15:00Z","v":6104,"vw":351.638614},{"c":351.23,"h":351.56,"l":351,"n":583,"o":351.335,"t":"2026-09-30T15:30:00Z","v":7862,"vw":351.385965},{"c":351.08,"h":351.47,"l":350.73,"n":518,"o":351.04,"t":"2026-09-30T15:45:00Z","v":7217,"vw":351.178369},{"c":350.83,"h":351.81,"l":350.63,"n":557,"o":351.17,"t":"2026-09-30T16:00:00Z","v":7816,"vw":351.167213},{"c":350.71,"h":350.9,"l":350.56,"n":411,"o":350.9,"t":"2026-09-30T16:15:00Z","v":6640,"vw":350.737601},{"c":351.21,"h":351.26,"l":350.4901,"n":527,"o":350.68,"t":"2026-09-30T16:30:00Z","v":6230,"vw":350.926178},{"c":349.9,"h":351.24,"l":349.675,"n":546,"o":351.24,"t":"2026-09-30T16:45:00Z","v":7106,"vw":350.394196},{"c":349.44,"h":350.095,"l":349.44,"n":511,"o":349.995,"t":"2026-09-30T17:00:00Z","v":5650,"vw":349.862035},{"c":350.3,"h":350.3,"l":349.455,"n":627,"o":349.53,"t":"2026-09-30T17:15:00Z","v":11588,"vw":349.720782},{"c":350.8899,"h":350.935,"l":350.3135,"n":452,"o":350.34,"t":"2026-09-30T17:30:00Z","v":7188,"vw":350.629214},{"c":349.865,"h":350.7151,"l":349.75,"n":496,"o":350.7151,"t":"2026-09-30T17:45:00Z","v":5891,"vw":350.190301},{"c":350.1,"h":350.34,"l":349.77,"n":610,"o":349.865,"t":"2026-09-30T18:00:00Z","v":12525,"vw":349.965041},{"c":349.81,"h":350.74,"l":349.68,"n":728,"o":350.125,"t":"2026-09-30T18:15:00Z","v":11794,"vw":350.080018},{"c":350.18,"h":350.46,"l":349.75,"n":802,"o":349.87,"t":"2026-09-30T18:30:00Z","v":11039,"vw":350.086249},{"c":349.89,"h":350.3099,"l":349.63,"n":898,"o":350.15,"t":"2026-09-30T18:45:00Z","v":10658,"vw":350.014359},{"c":349.46,"h":350.39,"l":349.02,"n":812,"o":350.11,"t":"2026-09-30T19:00:00Z","v":15085,"vw":349.635014},{"c":349.66,"h":349.66,"l":349.15,"n":1040,"o":349.26,"t":"2026-09-30T19:15:00Z","v":14434,"vw":349.416764},{"c":349.78,"h":350.1,"l":349.2262,"n":1297,"o":349.62,"t":"2026-09-30T19:30:00Z","v":22325,"vw":349.844775},{"c":349.38,"h":350.12,"l":348.96,"n":4278,"o":349.78,"t":"2026-09-30T19:45:00Z","v":103706,"vw":349.570964},{"c":348.98,"h":349.41,"l":348.98,"n":97,"o":349.41,"t":"2026-09-30T20:00:00Z","v":343439,"vw":349.409866},{"c":347.24,"h":347.24,"l":347.24,"n":14,"o":347.24,"t":"2026-10-01T08:00:00Z","v":137,"vw":347.24},{"c":349.21,"h":349.21,"l":349.21,"n":2,"o":349.21,"t":"2026-10-01T10:45:00Z","v":100,"vw":349.21},{"c":351.75,"h":352,"l":351.71,"n":21,"o":351.92,"t":"2026-10-01T11:00:00Z","v":703,"vw":351.862008},{"c":352.05,"h":352.4,"l":352.05,"n":5,"o":352.4,"t":"2026-10-01T11:15:00Z","v":152,"vw":352.185039},{"c":352.66,"h":353.55,"l":350.41,"n":15,"o":350.41,"t":"2026-10-01T11:30:00Z","v":2886,"vw":352.215721},{"c":353.56,"h":353.56,"l":353.56,"n":2,"o":353.56,"t":"2026-10-01T11:45:00Z","v":558,"vw":353.56},{"c":352.5,"h":353.53,"l":352.5,"n":14,"o":353.53,"t":"2026-10-01T12:30:00Z","v":301,"vw":352.998462},{"c":353.01,"h":355,"l":353.01,"n":13,"o":355,"t":"2026-10-01T13:15:00Z","v":263,"vw":353.906396},{"c":356.4801,"h":360.15,"l":351.93,"n":1057,"o":353.54,"t":"2026-10-01T13:30:00Z","v":32402,"vw":356.118562},{"c":357.62,"h":358.685,"l":357.05,"n":1023,"o":357.8,"t":"2026-10-01T13:45:00Z","v":22712,"vw":357.791873},{"c":361.77,"h":362.25,"l":357.68,"n":1886,"o":358.0075,"t":"2026-10-01T14:00:00Z","v":51161,"vw":360.61548},{"c":361.5,"h":362.34,"l":361.155,"n":1355,"o":361.86,"t":"2026-10-01T14:15:00Z","v":36374,"vw":361.723174},{"c":359.565,"h":361.85,"l":359.48,"n":1157,"o":361.4975,"t":"2026-10-01T14:30:00Z","v":25551,"vw":360.651127},{"c":358.39,"h":359.56,"l":357.07,"n":1172,"o":359.39,"t":"2026-10-01T14:45:00Z","v":23240,"vw":358.264514},{"c":359.36,"h":359.47,"l":357.95,"n":1030,"o":358.59,"t":"2026-10-01T15:00:00Z","v":18425,"vw":358.756855},{"c":356.89,"h":359.17,"l":356.67,"n":806,"o":359.08,"t":"2026-10-01T15:15:00Z","v":15563,"vw":357.852461},{"c":356.04,"h":356.71,"l":355.81,"n":889,"o":356.67,"t":"2026-10-01T15:30:00Z","v":17078,"vw":356.356512},{"c":356.555,"h":356.96,"l":355.965,"n":975,"o":355.965,"t":"2026-10-01T15:45:00Z","v":14550,"vw":356.548762},{"c":356.7925,"h":357.185,"l":356.27,"n":759,"o":356.56,"t":"2026-10-01T16:00:00Z","v":17458,"vw":356.731264},{"c":357.22,"h":357.685,"l":356.51,"n":632,"o":356.77,"t":"2026-10-01T16:15:00Z","v":9812,"vw":357.17471},{"c":357.53,"h":357.81,"l":357.095,"n":676,"o":357.22,"t":"2026-10-01T16:30:00Z","v":11358,"vw":357.459518},{"c":357.83,"h":358.86,"l":357.17,"n":1618,"o":357.73,"t":"2026-10-01T16:45:00Z","v":60092,"vw":357.891115},{"c":357.81,"h":358.39,"l":357.48,"n":814,"o":358.005,"t":"2026-10-01T17:00:00Z","v":18364,"vw":358.100705},{"c":357.79,"h":357.96,"l":357.39,"n":902,"o":357.69,"t":"2026-10-01T17:15:00Z","v":20761,"vw":357.703931},{"c":360.22,"h":360.22,"l":357.9,"n":1152,"o":357.9,"t":"2026-10-01T17:30:00Z","v":22483,"vw":359.378728},{"c":359.66,"h":360.225,"l":358.875,"n":1188,"o":360.225,"t":"2026-10-01T17:45:00Z","v":27158,"vw":359.391952},{"c":359.6875,"h":360.095,"l":359.1,"n":1039,"o":359.66,"t":"2026-10-01T18:00:00Z","v":23308,"vw":359.670381},{"c":359.5,"h":359.91,"l":358.69,"n":1335,"o":359.68,"t":"2026-10-01T18:15:00Z","v":38440,"vw":359.247725},{"c":362.47,"h":363.57,"l":359.2,"n":1742,"o":359.64,"t":"2026-10-01T18:30:00Z","v":94126,"vw":361.179035},{"c":363.195,"h":363.46,"l":362.03,"n":1374,"o":362.475,"t":"2026-10-01T18:45:00Z","v":38978,"vw":362.830486},{"c":362.905,"h":363.37,"l":362.38,"n":1110,"o":363.225,"t":"2026-10-01T19:00:00Z","v":26506,"vw":362.858065},{"c":362.495,"h":362.99,"l":362.11,"n":1576,"o":362.73,"t":"2026-10-01T19:15:00Z","v":38448,"vw":362.59507},{"c":363.49,"h":363.8167,"l":362.36,"n":2134,"o":362.5,"t":"2026-10-01T19:30:00Z","v":50054,"vw":363.35258},{"c":362.61,"h":363.57,"l":362.05,"n":5224,"o":363.39,"t":"2026-10-01T19:45:00Z","v":129714,"vw":362.775683},{"c":362.59,"h":362.59,"l":362.59,"n":71,"o":362.59,"t":"2026-10-01T20:00:00Z","v":229864,"vw":362.59},{"c":362.76,"h":362.76,"l":362.76,"n":1,"o":362.76,"t":"2026-10-02T10:15:00Z","v":46,"vw":362.76},{"c":359.57,"h":363.9,"l":356.23,"n":988,"o":362.71,"t":"2026-10-02T13:30:00Z","v":44134,"vw":360.144642},{"c":360.42,"h":361.065,"l":358.82,"n":1122,"o":359.59,"t":"2026-10-02T13:45:00Z","v":31125,"vw":359.404266},{"c":359.7,"h":360.91,"l":359.51,"n":676,"o":360.21,"t":"2026-10-02T14:00:00Z","v":11087,"vw":360.170856},{"c":359.67,"h":360.7333,"l":359.165,"n":641,"o":359.93,"t":"2026-10-02T14:15:00Z","v":8619,"vw":359.933723},{"c":359.26,"h":360.025,"l":358.97,"n":648,"o":359.28,"t":"2026-10-02T14:30:00Z","v":6261,"vw":359.573417},{"c":357.25,"h":359.5,"l":357.25,"n":857,"o":359.23,"t":"2026-10-02T14:45:00Z","v":18837,"vw":358.359654},{"c":356.88,"h":357.62,"l":356.625,"n":931,"o":357.425,"t":"2026-10-02T15:00:00Z","v":17073,"vw":357.207923},{"c":358.2,"h":358.2,"l":356.25,"n":792,"o":357.045,"t":"2026-10-02T15:15:00Z","v":11994,"vw":357.074157},{"c":358.59,"h":358.84,"l":358.08,"n":700,"o":358.29,"t":"2026-10-02T15:30:00Z","v":12497,"vw":358.483562},{"c":357.79,"h":358.59,"l":356.99,"n":1177,"o":358.469,"t":"2026-10-02T15:45:00Z","v":37596,"vw":357.679391},{"c":358,"h":358.68,"l":357.47,"n":591,"o":358.17,"t":"2026-10-02T16:00:00Z","v":13122,"vw":357.968543},{"c":356.7,"h":358,"l":356.7,"n":657,"o":357.98,"t":"2026-10-02T16:15:00Z","v":16354,"vw":357.333665},{"c":356.83,"h":357.04,"l":356.49,"n":445,"o":356.77,"t":"2026-10-02T16:30:00Z","v":4767,"vw":356.799964},{"c":356.775,"h":357.02,"l":356.47,"n":690,"o":356.7908,"t":"2026-10-02T16:45:00Z","v":10846,"vw":356.706842},{"c":355.88,"h":356.78,"l":355.84,"n":545,"o":356.73,"t":"2026-10-02T17:00:00Z","v":6703,"vw":356.383},{"c":355.38,"h":356.05,"l":355.38,"n":564,"o":356.04,"t":"2026-10-02T17:15:00Z","v":10656,"vw":355.653536},{"c":355.119,"h":355.67,"l":354.6905,"n":575,"o":355.425,"t":"2026-10-02T17:30:00Z","v":9602,"vw":355.339762},{"c":355.07,"h":355.2599,"l":354.84,"n":553,"o":354.885,"t":"2026-10-02T17:45:00Z","v":7353,"vw":355.005405},{"c":355.62,"h":356.022,"l":354.97,"n":707,"o":355.07,"t":"2026-10-02T18:00:00Z","v":14248,"vw":355.271101},{"c":356.07,"h":356.3399,"l":355.45,"n":606,"o":355.8799,"t":"2026-10-02T18:15:00Z","v":8893,"vw":355.890362},{"c":355.285,"h":356.095,"l":355.28,"n":833,"o":355.98,"t":"2026-10-02T18:30:00Z","v":18816,"vw":355.663124},{"c":356.095,"h":356.185,"l":355.34,"n":696,"o":355.41,"t":"2026-10-02T18:45:00Z","v":12668,"vw":355.715111},{"c":355.38,"h":356.1,"l":355.33,"n":671,"o":356.08,"t":"2026-10-02T19:00:00Z","v":10834,"vw":355.644017},{"c":355.43,"h":356.04,"l":355.22,"n":1030,"o":355.498,"t":"2026-10-02T19:15:00Z","v":16419,"vw":355.670943},{"c":354.28,"h":355.42,"l":354.05,"n":1428,"o":355.42,"t":"2026-10-02T19:30:00Z","v":27005,"vw":354.477229},{"c":354.475,"h":354.88,"l":353.6,"n":4107,"o":354.24,"t":"2026-10-02T19:45:00Z","v":74996,"vw":354.422789},{"c":354.32,"h":354.32,"l":353.97,"n":61,"o":354.32,"t":"2026-10-02T20:00:00Z","v":283926,"vw":354.319918},{"c":352.83,"h":352.83,"l":352.83,"n":15,"o":352.83,"t":"2026-10-05T08:00:00Z","v":111,"vw":352.83},{"c":350.544,"h":350.544,"l":350.544,"n":1,"o":350.544,"t":"2026-10-05T13:15:00Z","v":100,"vw":350.544},{"c":356.99,"h":358.88,"l":354.01,"n":745,"o":356.425,"t":"2026-10-05T13:30:00Z","v":19916,"vw":356.238489},{"c":354.985,"h":358.02,"l":354.22,"n":731,"o":356.53,"t":"2026-10-05T13:45:00Z","v":20743,"vw":355.998248},{"c":356.22,"h":357.13,"l":355.245,"n":703,"o":355.55,"t":"2026-10-05T14:00:00Z","v":11173,"vw":356.215551},{"c":356.95,"h":357.1,"l":355.57,"n":501,"o":355.57,"t":"2026-10-05T14:15:00Z","v":13170,"vw":356.318205},{"c":358.825,"h":359.57,"l":356.63,"n":805,"o":356.93,"t":"2026-10-05T14:30:00Z","v":20781,"vw":357.749581},{"c":358.46,"h":359.345,"l":358.05,"n":637,"o":358.63,"t":"2026-10-05T14:45:00Z","v":11277,"vw":358.673092},{"c":358.19,"h":358.555,"l":357.74,"n":761,"o":358.5,"t":"2026-10-05T15:00:00Z","v":12031,"vw":358.204991},{"c":358.35,"h":358.57,"l":358.08,"n":684,"o":358.1444,"t":"2026-10-05T15:15:00Z","v":10718,"vw":358.307342},{"c":358.35,"h":359.24,"l":358.1301,"n":776,"o":358.1301,"t":"2026-10-05T15:30:00Z","v":15123,"vw":358.705352},{"c":357.74,"h":358.59,"l":357.7,"n":540,"o":358.455,"t":"2026-10-05T15:45:00Z","v":7248,"vw":358.185009},{"c":357.2,"h":359.96,"l":357.16,"n":698,"o":357.85,"t":"2026-10-05T16:00:00Z","v":11118,"vw":357.753682},{"c":357.125,"h":357.37,"l":356.605,"n":473,"o":356.955,"t":"2026-10-05T16:15:00Z","v":7151,"vw":356.885531},{"c":357.455,"h":357.5,"l":356.9,"n":508,"o":357.29,"t":"2026-10-05T16:30:00Z","v":7038,"vw":357.153159},{"c":357.125,"h":357.76,"l":357.05,"n":570,"o":357.72,"t":"2026-10-05T16:45:00Z","v":9398,"vw":357.39983},{"c":356.895,"h":357.15,"l":356.85,"n":459,"o":356.93,"t":"2026-10-05T17:00:00Z","v":6390,"vw":357.016512},{"c":357.25,"h":357.67,"l":356.8101,"n":743,"o":356.97,"t":"2026-10-05T17:15:00Z","v":11315,"vw":357.183078},{"c":358.51,"h":358.51,"l":357.1201,"n":685,"o":357.28,"t":"2026-10-05T17:30:00Z","v":13419,"vw":357.802456},{"c":358.77,"h":359.08,"l":358.105,"n":871,"o":358.58,"t":"2026-10-05T17:45:00Z","v":18206,"vw":358.722867},{"c":359.335,"h":359.38,"l":357.25,"n":782,"o":358.615,"t":"2026-10-05T18:00:00Z","v":18155,"vw":358.162042},{"c":360.76,"h":361.03,"l":359.2,"n":1085,"o":359.41,"t":"2026-10-05T18:15:00Z","v":27240,"vw":359.81942},{"c":361.08,"h":361.57,"l":360.5219,"n":894,"o":360.675,"t":"2026-10-05T18:30:00Z","v":16047,"vw":361.101447},{"c":361.45,"h":361.46,"l":360.85,"n":882,"o":361.08,"t":"2026-10-05T18:45:00Z","v":19823,"vw":361.101449},{"c":361.75,"h":361.855,"l":361.07,"n":1027,"o":361.45,"t":"2026-10-05T19:00:00Z","v":18383,"vw":361.37275},{"c":362.7,"h":362.88,"l":361.61,"n":1298,"o":361.7,"t":"2026-10-05T19:15:00Z","v":22714,"vw":362.193007},{"c":362.72,"h":363.27,"l":362.46,"n":1631,"o":362.7,"t":"2026-10-05T19:30:00Z","v":31524,"vw":362.897921},{"c":363.32,"h":363.77,"l":362.175,"n":4861,"o":362.8,"t":"2026-10-05T19:45:00Z","v":104935,"vw":363.148348},{"c":369,"h":369,"l":363.38,"n":98,"o":363.38,"t":"2026-10-05T20:00:00Z","v":221157,"vw":363.38139},{"c":367.99,"h":368.85,"l":367.99,"n":6,"o":368.77,"t":"2026-10-06T12:30:00Z","v":150,"vw":368.564887},{"c":363.38,"h":363.38,"l":363.38,"n":3,"o":363.38,"t":"2026-10-06T12:45:00Z","v":2428,"vw":363.38},{"c":360.51,"h":363.33,"l":360.39,"n":42,"o":363.33,"t":"2026-10-06T13:15:00Z","v":762,"vw":360.852342},{"c":361.385,"h":363.39,"l":360,"n":904,"o":360.98,"t":"2026-10-06T13:30:00Z","v":36360,"vw":361.596429},{"c":363.065,"h":363.265,"l":361.17,"n":549,"o":361.18,"t":"2026-10-06T13:45:00Z","v":9166,"vw":362.343057},{"c":362.84,"h":364.36,"l":362.42,"n":545,"o":363.22,"t":"2026-10-06T14:00:00Z","v":9906,"vw":362.839626},{"c":361.94,"h":362.665,"l":360.69,"n":536,"o":362.625,"t":"2026-10-06T14:15:00Z","v":8917,"vw":361.578432},{"c":363.24,"h":363.27,"l":362.01,"n":475,"o":362.15,"t":"2026-10-06T14:30:00Z","v":6392,"vw":362.55257},{"c":363.64,"h":364.25,"l":363.04,"n":494,"o":363.19,"t":"2026-10-06T14:45:00Z","v":11495,"vw":363.478885},{"c":363.34,"h":363.75,"l":362.31,"n":629,"o":363.465,"t":"2026-10-06T15:00:00Z","v":14299,"vw":363.08141},{"c":363.47,"h":364.34,"l":363.26,"n":535,"o":363.41,"t":"2026-10-06T15:15:00Z","v":9709,"vw":363.831909},{"c":362.6019,"h":364.0496,"l":362.6019,"n":466,"o":363.23,"t":"2026-10-06T15:30:00Z","v":8052,"vw":363.374985},{"c":363.505,"h":363.505,"l":362.3401,"n":435,"o":362.735,"t":"2026-10-06T15:45:00Z","v":6884,"vw":362.820887},{"c":363.67,"h":364.11,"l":363.29,"n":669,"o":363.43,"t":"2026-10-06T16:00:00Z","v":14633,"vw":363.652598},{"c":362.97,"h":364.13,"l":362.97,"n":478,"o":363.635,"t":"2026-10-06T16:15:00Z","v":13815,"vw":363.735018},{"c":362.68,"h":363.185,"l":362.68,"n":381,"o":363.185,"t":"2026-10-06T16:30:00Z","v":4905,"vw":362.862097},{"c":362.22,"h":362.95,"l":361.825,"n":575,"o":362.9,"t":"2026-10-06T16:45:00Z","v":20134,"vw":362.307185},{"c":362.03,"h":362.54,"l":361.86,"n":460,"o":362.13,"t":"2026-10-06T17:00:00Z","v":6221,"vw":362.252102},{"c":360.87,"h":362.2,"l":360.58,"n":585,"o":362.15,"t":"2026-10-06T17:15:00Z","v":14099,"vw":361.298059},{"c":361.085,"h":361.56,"l":360.81,"n":514,"o":360.81,"t":"2026-10-06T17:30:00Z","v":8750,"vw":361.246727},{"c":361.32,"h":361.4,"l":360.69,"n":506,"o":361,"t":"2026-10-06T17:45:00Z","v":10713,"vw":361.12595},{"c":361.03,"h":361.48,"l":360.58,"n":480,"o":361.235,"t":"2026-10-06T18:00:00Z","v":8040,"vw":360.961783},{"c":360.31,"h":361.18,"l":360.27,"n":591,"o":360.87,"t":"2026-10-06T18:15:00Z","v":9075,"vw":360.889994},{"c":359.985,"h":361.17,"l":359.83,"n":802,"o":360.48,"t":"2026-10-06T18:30:00Z","v":18528,"vw":360.220618},{"c":360,"h":360.36,"l":359.078,"n":934,"o":359.8454,"t":"2026-10-06T18:45:00Z","v":23293,"vw":359.891488},{"c":360.095,"h":361.03,"l":360.03,"n":685,"o":360.235,"t":"2026-10-06T19:00:00Z","v":13029,"vw":360.56725},{"c":361.115,"h":361.72,"l":360.05,"n":906,"o":360.235,"t":"2026-10-06T19:15:00Z","v":16979,"vw":360.966984},{"c":361.67,"h":362.135,"l":360.86,"n":1500,"o":361.29,"t":"2026-10-06T19:30:00Z","v":40778,"vw":361.500447},{"c":362.28,"h":362.69,"l":361.17,"n":3609,"o":361.67,"t":"2026-10-06T19:45:00Z","v":71742,"vw":362.222171},{"c":362.28,"h":362.3,"l":362.28,"n":113,"o":362.3,"t":"2026-10-06T20:00:00Z","v":141241,"vw":362.280019},{"c":363.16,"h":365.24,"l":362.62,"n":383,"o":364.14,"t":"2026-10-07T13:30:00Z","v":10363,"vw":363.957628},{"c":359.285,"h":362.78,"l":359.285,"n":436,"o":362.78,"t":"2026-10-07T13:45:00Z","v":7495,"vw":360.769748},{"c":358.92,"h":360.52,"l":358.74,"n":507,"o":359.28,"t":"2026-10-07T14:00:00Z","v":12688,"vw":359.820386},{"c":357.9,"h":359.15,"l":357.6677,"n":721,"o":358.91,"t":"2026-10-07T14:15:00Z","v":22349,"vw":358.524688},{"c":357.74,"h":358.86,"l":357.48,"n":446,"o":358.035,"t":"2026-10-07T14:30:00Z","v":6685,"vw":358.156661},{"c":358.98,"h":359.33,"l":357.79,"n":461,"o":357.79,"t":"2026-10-07T14:45:00Z","v":6666,"vw":358.681613},{"c":358.34,"h":359.24,"l":358.085,"n":326,"o":358.92,"t":"2026-10-07T15:00:00Z","v":5343,"vw":358.498071},{"c":357.78,"h":358.325,"l":357.61,"n":472,"o":358.325,"t":"2026-10-07T15:15:00Z","v":8633,"vw":357.888075},{"c":358.725,"h":358.91,"l":357.752,"n":485,"o":357.765,"t":"2026-10-07T15:30:00Z","v":12592,"vw":358.464592},{"c":358.595,"h":358.81,"l":358.195,"n":723,"o":358.75,"t":"2026-10-07T15:45:00Z","v":17346,"vw":358.60459},{"c":359.05,"h":359.26,"l":358.175,"n":787,"o":358.55,"t":"2026-10-07T16:00:00Z","v":18619,"vw":358.586553},{"c":358.885,"h":359.12,"l":358.48,"n":372,"o":359.08,"t":"2026-10-07T16:15:00Z","v":8324,"vw":358.806113},{"c":358.525,"h":359.035,"l":358.24,"n":292,"o":358.985,"t":"2026-10-07T16:30:00Z","v":6822,"vw":358.63552},{"c":359.2,"h":359.38,"l":358.525,"n":518,"o":358.555,"t":"2026-10-07T16:45:00Z","v":11360,"vw":359.094002},{"c":359.615,"h":359.73,"l":358.94,"n":458,"o":359.16,"t":"2026-10-07T17:00:00Z","v":7621,"vw":359.228803},{"c":359.685,"h":360.11,"l":359.44,"n":565,"o":359.65,"t":"2026-10-07T17:15:00Z","v":16389,"vw":359.742023},{"c":358.9501,"h":359.815,"l":358.8401,"n":431,"o":359.615,"t":"2026-10-07T17:30:00Z","v":7392,"vw":359.109858},{"c":358.635,"h":359.08,"l":358.515,"n":376,"o":358.96,"t":"2026-10-07T17:45:00Z","v":6273,"vw":358.813078},{"c":358.67,"h":358.81,"l":358.345,"n":560,"o":358.75,"t":"2026-10-07T18:00:00Z","v":9764,"vw":358.635792},{"c":358.71,"h":359.14,"l":358.54,"n":574,"o":358.65,"t":"2026-10-07T18:15:00Z","v":10013,"vw":358.810876},{"c":358.645,"h":358.76,"l":358.18,"n":594,"o":358.61,"t":"2026-10-07T18:30:00Z","v":9446,"vw":358.401363},{"c":358.68,"h":358.98,"l":358.47,"n":515,"o":358.645,"t":"2026-10-07T18:45:00Z","v":8688,"vw":358.669661},{"c":358.28,"h":358.74,"l":358.15,"n":585,"o":358.68,"t":"2026-10-07T19:00:00Z","v":10423,"vw":358.423336},{"c":358.24,"h":358.54,"l":358.1,"n":502,"o":358.28,"t":"2026-10-07T19:15:00Z","v":9112,"vw":358.30647},{"c":358.495,"h":358.82,"l":357.895,"n":986,"o":358.17,"t":"2026-10-07T19:30:00Z","v":17752,"vw":358.334114},{"c":358.52,"h":359.565,"l":358.19,"n":2890,"o":358.64,"t":"2026-10-07T19:45:00Z","v":64905,"vw":358.651957},{"c":358.57,"h":358.57,"l":358.57,"n":114,"o":358.57,"t":"2026-10-07T20:00:00Z","v":119312,"vw":358.57},{"c":358.57,"h":358.57,"l":358.57,"n":1,"o":358.57,"t":"2026-10-07T20:15:00Z","v":727,"vw":358.57},{"c":358.64,"h":358.64,"l":358.64,"n":1,"o":358.64,"t":"2026-10-08T08:00:00Z","v":47,"vw":358.64},{"c":358,"h":358,"l":358,"n":1,"o":358,"t":"2026-10-08T11:15:00Z","v":71,"vw":358},{"c":363.7766,"h":363.7766,"l":363.7766,"n":1,"o":363.7766,"t":"2026-10-08T11:45:00Z","v":195,"vw":363.7766},{"c":358.09,"h":360.68,"l":356.76,"n":299,"o":358.27,"t":"2026-10-08T13:30:00Z","v":9535,"vw":358.255542},{"c":359.8825,"h":360.175,"l":357.57,"n":494,"o":358.63,"t":"2026-10-08T13:45:00Z","v":5250,"vw":358.528158},{"c":360.07,"h":360.79,"l":358.9801,"n":818,"o":360.435,"t":"2026-10-08T14:00:00Z","v":12045,"vw":359.775798},{"c":357.73,"h":359.375,"l":357.42,"n":628,"o":359.375,"t":"2026-10-08T14:15:00Z","v":5561,"vw":358.430006},{"c":356.85,"h":358.33,"l":356.15,"n":732,"o":357.7,"t":"2026-10-08T14:30:00Z","v":14354,"vw":357.67655},{"c":355.69,"h":357.07,"l":355.69,"n":657,"o":356.875,"t":"2026-10-08T14:45:00Z","v":19601,"vw":356.65859},{"c":355.64,"h":356.71,"l":355.36,"n":597,"o":355.65,"t":"2026-10-08T15:00:00Z","v":6389,"vw":356.035147},{"c":355.41,"h":355.65,"l":354.37,"n":601,"o":355.65,"t":"2026-10-08T15:15:00Z","v":9847,"vw":354.88395},{"c":357.225,"h":357.225,"l":354.6,"n":737,"o":355.265,"t":"2026-10-08T15:30:00Z","v":16372,"vw":355.61431},{"c":356.92,"h":357.43,"l":356.43,"n":660,"o":357.01,"t":"2026-10-08T15:45:00Z","v":13053,"vw":357.050657},{"c":357.495,"h":357.495,"l":356.64,"n":445,"o":356.64,"t":"2026-10-08T16:00:00Z","v":5834,"vw":357.051506},{"c":357.77,"h":358.605,"l":357.12,"n":832,"o":357.55,"t":"2026-10-08T16:15:00Z","v":21953,"vw":357.568343},{"c":358.94,"h":358.94,"l":357.38,"n":478,"o":357.695,"t":"2026-10-08T16:30:00Z","v":8565,"vw":358.252104},{"c":360.72,"h":361.19,"l":358.105,"n":1118,"o":358.63,"t":"2026-10-08T16:45:00Z","v":29687,"vw":360.341506},{"c":360.265,"h":361.38,"l":359.2201,"n":1079,"o":360.36,"t":"2026-10-08T17:00:00Z","v":18185,"vw":360.209113},{"c":360.9586,"h":361.69,"l":360.2651,"n":793,"o":360.2651,"t":"2026-10-08T17:15:00Z","v":16417,"vw":361.008774},{"c":362.7101,"h":362.86,"l":361.07,"n":925,"o":361.26,"t":"2026-10-08T17:30:00Z","v":14480,"vw":362.2761},{"c":362.2,"h":362.717,"l":361.54,"n":762,"o":362.66,"t":"2026-10-08T17:45:00Z","v":10273,"vw":362.066733},{"c":361.27,"h":362.435,"l":360.83,"n":830,"o":362.35,"t":"2026-10-08T18:00:00Z","v":13300,"vw":361.852891},{"c":361.04,"h":361.3,"l":360.56,"n":699,"o":361.3,"t":"2026-10-08T18:15:00Z","v":12257,"vw":360.922362},{"c":360.3475,"h":361.11,"l":360.33,"n":863,"o":361.11,"t":"2026-10-08T18:30:00Z","v":12813,"vw":360.618718},{"c":361.3,"h":361.35,"l":360.28,"n":999,"o":360.415,"t":"2026-10-08T18:45:00Z","v":23203,"vw":360.653543},{"c":362.5,"h":362.99,"l":361.33,"n":1066,"o":361.33,"t":"2026-10-08T19:00:00Z","v":24216,"vw":362.300428},{"c":362.205,"h":362.88,"l":361.925,"n":1403,"o":362.635,"t":"2026-10-08T19:15:00Z","v":27842,"vw":362.347994},{"c":363.105,"h":363.58,"l":362.09,"n":1892,"o":362.09,"t":"2026-10-08T19:30:00Z","v":41008,"vw":363.031346},{"c":364.24,"h":364.855,"l":363.1,"n":3655,"o":363.1,"t":"2026-10-08T19:45:00Z","v":64455,"vw":364.124105},{"c":364.23,"h":364.23,"l":364.23,"n":84,"o":364.23,"t":"2026-10-08T20:00:00Z","v":408871,"vw":364.23},{"c":363.73,"h":363.73,"l":363.73,"n":13,"o":363.73,"t":"2026-10-09T13:00:00Z","v":119,"vw":363.73},{"c":364.99,"h":364.99,"l":364.99,"n":8,"o":364.99,"t":"2026-10-09T13:15:00Z","v":134,"vw":364.99},{"c":365.4301,"h":366.85,"l":364.26,"n":536,"o":365.22,"t":"2026-10-09T13:30:00Z","v":14615,"vw":365.474471},{"c":366,"h":368.2,"l":366,"n":558,"o":366.88,"t":"2026-10-09T13:45:00Z","v":7289,"vw":367.424774},{"c":366.97,"h":366.97,"l":365.2,"n":589,"o":366.19,"t":"2026-10-09T14:00:00Z","v":9412,"vw":366.358837},{"c":365.59,"h":367.1999,"l":365.39,"n":686,"o":366.75,"t":"2026-10-09T14:15:00Z","v":6513,"vw":365.979254},{"c":366.1,"h":366.1,"l":365.02,"n":481,"o":365.61,"t":"2026-10-09T14:30:00Z","v":6650,"vw":365.408787},{"c":365.4,"h":366.29,"l":365.03,"n":500,"o":366.135,"t":"2026-10-09T14:45:00Z","v":4976,"vw":365.761531},{"c":366.2,"h":366.2,"l":364.77,"n":579,"o":365.41,"t":"2026-10-09T15:00:00Z","v":6625,"vw":365.266864},{"c":366.8,"h":366.97,"l":366.291,"n":361,"o":366.44,"t":"2026-10-09T15:15:00Z","v":6548,"vw":366.719686},{"c":365.55,"h":366.85,"l":365.55,"n":559,"o":366.845,"t":"2026-10-09T15:30:00Z","v":7392,"vw":366.338651},{"c":365.28,"h":365.53,"l":364.59,"n":510,"o":365.53,"t":"2026-10-09T15:45:00Z","v":6431,"vw":365.096051},{"c":364.76,"h":365.55,"l":364.55,"n":726,"o":365.28,"t":"2026-10-09T16:00:00Z","v":14610,"vw":365.056822},{"c":365.035,"h":365.11,"l":364.83,"n":340,"o":364.83,"t":"2026-10-09T16:15:00Z","v":4335,"vw":364.990941},{"c":365.445,"h":365.51,"l":364.75,"n":606,"o":365.06,"t":"2026-10-09T16:30:00Z","v":8107,"vw":365.032219},{"c":364.93,"h":365.46,"l":364.925,"n":565,"o":365.46,"t":"2026-10-09T16:45:00Z","v":9659,"vw":365.130195},{"c":365.05,"h":365.12,"l":364.81,"n":559,"o":364.92,"t":"2026-10-09T17:00:00Z","v":8827,"vw":364.927162},{"c":364.72,"h":365,"l":364.32,"n":689,"o":365,"t":"2026-10-09T17:15:00Z","v":9773,"vw":364.615739},{"c":364.92,"h":364.93,"l":364.51,"n":421,"o":364.59,"t":"2026-10-09T17:30:00Z","v":5811,"vw":364.716248},{"c":364.385,"h":364.93,"l":364.24,"n":606,"o":364.93,"t":"2026-10-09T17:45:00Z","v":7979,"vw":364.601375},{"c":364.59,"h":364.75,"l":364.26,"n":582,"o":364.53,"t":"2026-10-09T18:00:00Z","v":7602,"vw":364.489739},{"c":364.385,"h":364.91,"l":364.24,"n":572,"o":364.47,"t":"2026-10-09T18:15:00Z","v":7366,"vw":364.606178},{"c":364.13,"h":364.49,"l":364.11,"n":619,"o":364.28,"t":"2026-10-09T18:30:00Z","v":8435,"vw":364.253047},{"c":363.34,"h":364.41,"l":363.11,"n":1038,"o":364.23,"t":"2026-10-09T18:45:00Z","v":24942,"vw":363.971155},{"c":363.0851,"h":364.035,"l":362.99,"n":629,"o":363.43,"t":"2026-10-09T19:00:00Z","v":9670,"vw":363.552383},{"c":362.66,"h":363.035,"l":362.57,"n":814,"o":363.035,"t":"2026-10-09T19:15:00Z","v":13472,"vw":362.737422},{"c":363.12,"h":363.17,"l":362.39,"n":1068,"o":362.62,"t":"2026-10-09T19:30:00Z","v":21526,"vw":362.716949},{"c":364.17,"h":364.48,"l":363.11,"n":3532,"o":363.49,"t":"2026-10-09T19:45:00Z","v":77521,"vw":363.99437},{"c":364.09,"h":364.09,"l":364.09,"n":76,"o":364.09,"t":"2026-10-09T20:00:00Z","v":116139,"vw":364.09},{"c":367.61,"h":367.61,"l":367.61,"n":4,"o":367.61,"t":"2026-10-12T12:00:00Z","v":57,"vw":367.61},{"c":368.0751,"h":369.688,"l":364.91,"n":425,"o":367.59,"t":"2026-10-12T13:30:00Z","v":11148,"vw":367.629185},{"c":366.985,"h":367.58,"l":366.31,"n":698,"o":367.58,"t":"2026-10-12T13:45:00Z","v":13454,"vw":366.863756},{"c":368.3,"h":368.51,"l":366.53,"n":877,"o":367.08,"t":"2026-10-12T14:00:00Z","v":23326,"vw":367.324489},{"c":368.02,"h":368.9,"l":367.66,"n":624,"o":368.295,"t":"2026-10-12T14:15:00Z","v":13297,"vw":368.149756},{"c":368.14,"h":368.61,"l":367.24,"n":780,"o":368.025,"t":"2026-10-12T14:30:00Z","v":15721,"vw":367.865734},{"c":368.67,"h":369.23,"l":368.115,"n":669,"o":368.115,"t":"2026-10-12T14:45:00Z","v":11276,"vw":368.654835},{"c":369.305,"h":369.45,"l":368.3,"n":808,"o":368.82,"t":"2026-10-12T15:00:00Z","v":14551,"vw":368.796845},{"c":370.01,"h":370.15,"l":368.715,"n":609,"o":369.295,"t":"2026-10-12T15:15:00Z","v":9647,"vw":369.363445},{"c":368.44,"h":370.05,"l":368.2501,"n":756,"o":369.88,"t":"2026-10-12T15:30:00Z","v":11966,"vw":369.072988},{"c":368.29,"h":368.62,"l":368.16,"n":443,"o":368.375,"t":"2026-10-12T15:45:00Z","v":6974,"vw":368.353905},{"c":368.105,"h":368.43,"l":367.42,"n":464,"o":368.43,"t":"2026-10-12T16:00:00Z","v":6574,"vw":367.976648},{"c":367.81,"h":368.35,"l":367.4808,"n":422,"o":368.105,"t":"2026-10-12T16:15:00Z","v":5861,"vw":367.946615},{"c":368.255,"h":368.34,"l":367.78,"n":379,"o":367.7801,"t":"2026-10-12T16:30:00Z","v":6569,"vw":367.991035},{"c":368.655,"h":368.91,"l":368.125,"n":597,"o":368.28,"t":"2026-10-12T16:45:00Z","v":10395,"vw":368.445426},{"c":369.3,"h":369.4799,"l":368.29,"n":427,"o":368.835,"t":"2026-10-12T17:00:00Z","v":6816,"vw":368.775566},{"c":369.14,"h":369.41,"l":369.0975,"n":550,"o":369.155,"t":"2026-10-12T17:15:00Z","v":10018,"vw":369.241574},{"c":369.35,"h":369.57,"l":368.88,"n":478,"o":369.17,"t":"2026-10-12T17:30:00Z","v":6687,"vw":369.143707},{"c":368.1,"h":369.34,"l":368.1,"n":634,"o":369.29,"t":"2026-10-12T17:45:00Z","v":15979,"vw":368.543395},{"c":368.245,"h":368.5899,"l":368.15,"n":633,"o":368.19,"t":"2026-10-12T18:00:00Z","v":17010,"vw":368.32175},{"c":367.17,"h":368.425,"l":367.17,"n":739,"o":368.27,"t":"2026-10-12T18:15:00Z","v":20377,"vw":367.673764},{"c":367.29,"h":367.53,"l":366.89,"n":710,"o":367.175,"t":"2026-10-12T18:30:00Z","v":12557,"vw":367.272806},{"c":367.685,"h":367.72,"l":367.195,"n":649,"o":367.195,"t":"2026-10-12T18:45:00Z","v":9269,"vw":367.447907},{"c":368,"h":368.22,"l":367.2927,"n":726,"o":367.685,"t":"2026-10-12T19:00:00Z","v":12215,"vw":367.755918},{"c":367.16,"h":368.14,"l":367.16,"n":1040,"o":367.97,"t":"2026-10-12T19:15:00Z","v":41595,"vw":367.891119},{"c":367.37,"h":367.46,"l":366.78,"n":1270,"o":367,"t":"2026-10-12T19:30:00Z","v":18661,"vw":367.074537},{"c":367.29,"h":367.91,"l":366.83,"n":3616,"o":367.2762,"t":"2026-10-12T19:45:00Z","v":96026,"vw":367.339446},{"c":367.32,"h":367.32,"l":367.32,"n":99,"o":367.32,"t":"2026-10-12T20:00:00Z","v":124901,"vw":367.32},{"c":370.03,"h":370.03,"l":370.03,"n":11,"o":370.03,"t":"2026-10-13T13:15:00Z","v":93,"vw":370.03},{"c":370.95,"h":372.87,"l":366.645,"n":579,"o":368.09,"t":"2026-10-13T13:30:00Z","v":26164,"vw":369.567386},{"c":369.765,"h":371,"l":369.03,"n":724,"o":370.73,"t":"2026-10-13T13:45:00Z","v":12551,"vw":369.864511},{"c":368.495,"h":370.46,"l":368.28,"n":852,"o":369.68,"t":"2026-10-13T14:00:00Z","v":23899,"vw":369.530527},{"c":369.12,"h":369.38,"l":368.1,"n":739,"o":368.32,"t":"2026-10-13T14:15:00Z","v":12496,"vw":369.091672},{"c":368.65,"h":369.64,"l":368.5,"n":518,"o":369.12,"t":"2026-10-13T14:30:00Z","v":6221,"vw":369.087406},{"c":370.76,"h":370.76,"l":368.15,"n":639,"o":368.65,"t":"2026-10-13T14:45:00Z","v":12496,"vw":369.610943},{"c":370.945,"h":371.0513,"l":369.81,"n":560,"o":370.35,"t":"2026-10-13T15:00:00Z","v":8018,"vw":370.330775},{"c":371.08,"h":371.39,"l":370.77,"n":541,"o":370.96,"t":"2026-10-13T15:15:00Z","v":9168,"vw":371.130577},{"c":370.375,"h":372.19,"l":370.2706,"n":943,"o":371.09,"t":"2026-10-13T15:30:00Z","v":11148,"vw":371.388309},{"c":369.54,"h":370.49,"l":369.39,"n":616,"o":370.35,"t":"2026-10-13T15:45:00Z","v":7543,"vw":369.952391},{"c":369.13,"h":369.54,"l":368.6636,"n":592,"o":369.54,"t":"2026-10-13T16:00:00Z","v":9044,"vw":369.068884},{"c":369.49,"h":369.79,"l":369.29,"n":501,"o":369.36,"t":"2026-10-13T16:15:00Z","v":7455,"vw":369.560934},{"c":369.93,"h":370.08,"l":369.18,"n":671,"o":369.49,"t":"2026-10-13T16:30:00Z","v":15461,"vw":369.675355},{"c":369.62,"h":369.93,"l":369.14,"n":763,"o":369.93,"t":"2026-10-13T16:45:00Z","v":20581,"vw":369.355189},{"c":369.4,"h":369.75,"l":369.29,"n":432,"o":369.75,"t":"2026-10-13T17:00:00Z","v":7119,"vw":369.525252},{"c":369.43,"h":369.65,"l":368.82,"n":570,"o":369.25,"t":"2026-10-13T17:15:00Z","v":7376,"vw":369.323322},{"c":369.695,"h":370,"l":369.42,"n":660,"o":369.71,"t":"2026-10-13T17:30:00Z","v":12634,"vw":369.736737},{"c":370.32,"h":370.425,"l":369.56,"n":743,"o":369.87,"t":"2026-10-13T17:45:00Z","v":9023,"vw":369.894574},{"c":370.17,"h":370.625,"l":370.17,"n":678,"o":370.385,"t":"2026-10-13T18:00:00Z","v":12787,"vw":370.370852},{"c":370.63,"h":370.725,"l":369.848,"n":618,"o":370.23,"t":"2026-10-13T18:15:00Z","v":10669,"vw":370.305734},{"c":371.04,"h":371.045,"l":370.3725,"n":612,"o":370.3725,"t":"2026-10-13T18:30:00Z","v":12386,"vw":370.646856},{"c":371.35,"h":371.35,"l":370.9701,"n":712,"o":371.18,"t":"2026-10-13T18:45:00Z","v":16999,"vw":371.136813},{"c":370.945,"h":371.475,"l":370.59,"n":861,"o":371.42,"t":"2026-10-13T19:00:00Z","v":17552,"vw":370.979608},{"c":370.49,"h":371.105,"l":370.245,"n":937,"o":371.07,"t":"2026-10-13T19:15:00Z","v":15714,"vw":370.628327},{"c":369.63,"h":370.53,"l":369.37,"n":1305,"o":370.52,"t":"2026-10-13T19:30:00Z","v":24543,"vw":370.184673},{"c":368.5,"h":369.785,"l":368.15,"n":3967,"o":369.62,"t":"2026-10-13T19:45:00Z","v":95102,"vw":368.721651},{"c":368.41,"h":368.41,"l":368.41,"n":118,"o":368.41,"t":"2026-10-13T20:00:00Z","v":184288,"vw":368.41},{"c":368.2,"h":368.2,"l":368.2,"n":2,"o":368.2,"t":"2026-10-13T20:15:00Z","v":63,"vw":368.2},{"c":369,"h":369,"l":369,"n":2,"o":369,"t":"2026-10-14T09:45:00Z","v":200,"vw":369},{"c":369,"h":369,"l":369,"n":1,"o":369,"t":"2026-10-14T12:30:00Z","v":50,"vw":369},{"c":372.14,"h":372.14,"l":372.14,"n":11,"o":372.14,"t":"2026-10-14T13:15:00Z","v":500,"vw":372.14},{"c":371.77,"h":372.68,"l":369.04,"n":419,"o":370.93,"t":"2026-10-14T13:30:00Z","v":18133,"vw":370.857842},{"c":371.12,"h":373.84,"l":370.3926,"n":898,"o":371.72,"t":"2026-10-14T13:45:00Z","v":18313,"vw":372.209131},{"c":369.74,"h":371.54,"l":369.68,"n":849,"o":370.815,"t":"2026-10-14T14:00:00Z","v":14919,"vw":370.586663},{"c":370.47,"h":370.56,"l":368.91,"n":1032,"o":369.65,"t":"2026-10-14T14:15:00Z","v":21510,"vw":369.728463},{"c":368.02,"h":370.49,"l":367.98,"n":756,"o":370.23,"t":"2026-10-14T14:30:00Z","v":13707,"vw":369.400924},{"c":368.5,"h":368.8,"l":367.7,"n":676,"o":368.41,"t":"2026-10-14T14:45:00Z","v":11671,"vw":368.181157},{"c":369.03,"h":369.66,"l":368.24,"n":1095,"o":368.73,"t":"2026-10-14T15:00:00Z","v":24044,"vw":368.857158},{"c":370.81,"h":371.005,"l":369.005,"n":718,"o":369.005,"t":"2026-10-14T15:15:00Z","v":17082,"vw":369.811414},{"c":370.7901,"h":371.44,"l":370.52,"n":727,"o":370.65,"t":"2026-10-14T15:30:00Z","v":7986,"vw":371.157135},{"c":371.16,"h":372.01,"l":370.96,"n":823,"o":371.01,"t":"2026-10-14T15:45:00Z","v":21610,"vw":371.695708},{"c":371.55,"h":372.56,"l":371.12,"n":691,"o":371.14,"t":"2026-10-14T16:00:00Z","v":8869,"vw":371.885907},{"c":371.96,"h":372.04,"l":371,"n":1099,"o":371.55,"t":"2026-10-14T16:15:00Z","v":15384,"vw":371.430587},{"c":371.2,"h":372.3,"l":370.71,"n":1054,"o":371.885,"t":"2026-10-14T16:30:00Z","v":18798,"vw":371.372583},{"c":370.61,"h":371.37,"l":370.25,"n":743,"o":371.02,"t":"2026-10-14T16:45:00Z","v":16312,"vw":370.705837},{"c":369.93,"h":370.93,"l":369.88,"n":770,"o":370.72,"t":"2026-10-14T17:00:00Z","v":11039,"vw":370.376684},{"c":371.11,"h":371.33,"l":369.9201,"n":947,"o":370.02,"t":"2026-10-14T17:15:00Z","v":10574,"vw":370.6078},{"c":370.555,"h":371.41,"l":370.51,"n":707,"o":371.14,"t":"2026-10-14T17:30:00Z","v":8103,"vw":370.980883},{"c":371.03,"h":371.03,"l":370.42,"n":1144,"o":370.65,"t":"2026-10-14T17:45:00Z","v":11908,"vw":370.758185},{"c":371.15,"h":371.22,"l":370.2,"n":1101,"o":371.04,"t":"2026-10-14T18:00:00Z","v":13643,"vw":370.799728},{"c":371.07,"h":371.315,"l":370.59,"n":912,"o":371.195,"t":"2026-10-14T18:15:00Z","v":11332,"vw":370.94378},{"c":371.34,"h":371.34,"l":370.27,"n":1130,"o":371.06,"t":"2026-10-14T18:30:00Z","v":19511,"vw":370.940068},{"c":370.65,"h":371.29,"l":370.62,"n":911,"o":371.06,"t":"2026-10-14T18:45:00Z","v":11561,"vw":371.016867},{"c":370.49,"h":371.21,"l":370.46,"n":1067,"o":370.65,"t":"2026-10-14T19:00:00Z","v":16806,"vw":370.829027},{"c":370.81,"h":371.25,"l":370.41,"n":1508,"o":370.59,"t":"2026-10-14T19:15:00Z","v":22689,"vw":370.904818},{"c":371.475,"h":371.71,"l":370.89,"n":1439,"o":370.91,"t":"2026-10-14T19:30:00Z","v":23631,"vw":371.334727},{"c":372.5,"h":372.79,"l":371.28,"n":4815,"o":371.58,"t":"2026-10-14T19:45:00Z","v":90486,"vw":372.030878},{"c":372.69,"h":372.69,"l":372.69,"n":70,"o":372.69,"t":"2026-10-14T20:00:00Z","v":194625,"vw":372.69},{"c":372.85,"h":372.85,"l":372.85,"n":1,"o":372.85,"t":"2026-10-14T22:15:00Z","v":100,"vw":372.85},{"c":372.89,"h":372.89,"l":372.89,"n":13,"o":372.89,"t":"2026-10-14T22:30:00Z","v":115,"vw":372.89},{"c":372.89,"h":372.89,"l":372.89,"n":4,"o":372.89,"t":"2026-10-14T23:45:00Z","v":100,"vw":372.89},{"c":369.46,"h":369.46,"l":369.46,"n":1,"o":369.46,"t":"2026-10-15T08:15:00Z","v":50,"vw":369.46},{"c":379.71,"h":382.65,"l":378.21,"n":1166,"o":380.15,"t":"2026-10-15T13:30:00Z","v":30707,"vw":380.271876},{"c":383.94,"h":384.35,"l":379.01,"n":1574,"o":379.9,"t":"2026-10-15T13:45:00Z","v":26549,"vw":382.972041},{"c":385.7,"h":386,"l":383.34,"n":2123,"o":383.97,"t":"2026-10-15T14:00:00Z","v":47000,"vw":384.456448},{"c":384.71,"h":386.01,"l":384.025,"n":1300,"o":385.665,"t":"2026-10-15T14:15:00Z","v":21828,"vw":384.890269},{"c":383.89,"h":385.55,"l":383.89,"n":1284,"o":384.97,"t":"2026-10-15T14:30:00Z","v":32418,"vw":385.132916},{"c":384.49,"h":384.75,"l":382.77,"n":948,"o":384.22,"t":"2026-10-15T14:45:00Z","v":16280,"vw":383.684016},{"c":386.03,"h":386.46,"l":384.3,"n":1211,"o":384.49,"t":"2026-10-15T15:00:00Z","v":23957,"vw":385.674474},{"c":385.3201,"h":386.13,"l":384.74,"n":1485,"o":386.065,"t":"2026-10-15T15:15:00Z","v":33580,"vw":385.730328},{"c":385,"h":385.48,"l":384.745,"n":812,"o":385.44,"t":"2026-10-15T15:30:00Z","v":11860,"vw":385.170156},{"c":383.52,"h":385.09,"l":383.52,"n":816,"o":384.8625,"t":"2026-10-15T15:45:00Z","v":13597,"vw":384.565092},{"c":383.68,"h":383.97,"l":383.18,"n":920,"o":383.71,"t":"2026-10-15T16:00:00Z","v":21995,"vw":383.52801},{"c":384.99,"h":385.13,"l":383.57,"n":718,"o":383.705,"t":"2026-10-15T16:15:00Z","v":12774,"vw":384.393882},{"c":385.39,"h":385.41,"l":384.765,"n":841,"o":385.01,"t":"2026-10-15T16:30:00Z","v":19247,"vw":385.153218},{"c":385.13,"h":385.27,"l":384.445,"n":615,"o":385.25,"t":"2026-10-15T16:45:00Z","v":10243,"vw":384.97232},{"c":383.15,"h":385.34,"l":382.81,"n":912,"o":385.21,"t":"2026-10-15T17:00:00Z","v":23897,"vw":383.453324},{"c":382.635,"h":383.42,"l":382.46,"n":615,"o":383.23,"t":"2026-10-15T17:15:00Z","v":15562,"vw":382.852957},{"c":382.805,"h":383.61,"l":382.48,"n":672,"o":382.635,"t":"2026-10-15T17:30:00Z","v":22907,"vw":382.884338},{"c":383.04,"h":383.3,"l":382.58,"n":561,"o":382.805,"t":"2026-10-15T17:45:00Z","v":15615,"vw":383.021332},{"c":383.63,"h":383.63,"l":382.7,"n":941,"o":383.045,"t":"2026-10-15T18:00:00Z","v":25436,"vw":383.055996},{"c":382.35,"h":383.61,"l":382.15,"n":664,"o":383.5,"t":"2026-10-15T18:15:00Z","v":9724,"vw":383.142751},{"c":382.24,"h":382.84,"l":381.97,"n":753,"o":382.245,"t":"2026-10-15T18:30:00Z","v":12497,"vw":382.362298},{"c":382.505,"h":382.81,"l":382.08,"n":740,"o":382.16,"t":"2026-10-15T18:45:00Z","v":12010,"vw":382.528762},{"c":383.27,"h":383.55,"l":382.39,"n":898,"o":382.52,"t":"2026-10-15T19:00:00Z","v":14160,"vw":383.073297},{"c":382.65,"h":383.315,"l":381.8,"n":1307,"o":383.315,"t":"2026-10-15T19:15:00Z","v":32442,"vw":382.521184},{"c":382.71,"h":382.72,"l":381.76,"n":1672,"o":382.57,"t":"2026-10-15T19:30:00Z","v":34751,"vw":382.358991},{"c":382.35,"h":383.01,"l":381.79,"n":3927,"o":382.645,"t":"2026-10-15T19:45:00Z","v":87213,"vw":382.439097},{"c":382.45,"h":382.45,"l":382.45,"n":99,"o":382.45,"t":"2026-10-15T20:00:00Z","v":237081,"vw":382.45},{"c":387.44,"h":387.44,"l":387.24,"n":9,"o":387.24,"t":"2026-10-16T13:15:00Z","v":278,"vw":387.299696},{"c":388.05,"h":389.455,"l":386.58,"n":542,"o":387.44,"t":"2026-10-16T13:30:00Z","v":50708,"vw":387.37162},{"c":389.685,"h":391.01,"l":387.7,"n":691,"o":388.025,"t":"2026-10-16T13:45:00Z","v":12512,"vw":389.667934},{"c":385.405,"h":389.685,"l":385,"n":892,"o":389.685,"t":"2026-10-16T14:00:00Z","v":16598,"vw":386.566393},{"c":384.62,"h":385.98,"l":384.62,"n":617,"o":385.98,"t":"2026-10-16T14:15:00Z","v":8402,"vw":385.179247},{"c":384.33,"h":385.07,"l":383.7325,"n":813,"o":384.7,"t":"2026-10-16T14:30:00Z","v":15179,"vw":384.515157},{"c":383.48,"h":385.3775,"l":383.26,"n":589,"o":384.33,"t":"2026-10-16T14:45:00Z","v":19114,"vw":384.438708},{"c":383.39,"h":384.1,"l":382.28,"n":791,"o":383.151,"t":"2026-10-16T15:00:00Z","v":32096,"vw":383.094926},{"c":381.44,"h":383.73,"l":381.44,"n":567,"o":383.73,"t":"2026-10-16T15:15:00Z","v":9886,"vw":382.528825},{"c":381.25,"h":382.5425,"l":381.25,"n":949,"o":381.66,"t":"2026-10-16T15:30:00Z","v":26169,"vw":381.86205},{"c":380.525,"h":382.035,"l":380.21,"n":817,"o":381.375,"t":"2026-10-16T15:45:00Z","v":18793,"vw":381.252834},{"c":381.065,"h":381.42,"l":380.44,"n":666,"o":380.68,"t":"2026-10-16T16:00:00Z","v":10554,"vw":380.926048},{"c":380.76,"h":381.3,"l":380.49,"n":538,"o":381.3,"t":"2026-10-16T16:15:00Z","v":5517,"vw":380.87603},{"c":380.8827,"h":380.97,"l":380.41,"n":717,"o":380.66,"t":"2026-10-16T16:30:00Z","v":10446,"vw":380.656997},{"c":380.905,"h":381.66,"l":380.61,"n":760,"o":380.88,"t":"2026-10-16T16:45:00Z","v":11829,"vw":381.168785},{"c":379.37,"h":381.18,"l":378.89,"n":1007,"o":381.06,"t":"2026-10-16T17:00:00Z","v":28535,"vw":379.604691},{"c":380.62,"h":380.62,"l":378.825,"n":738,"o":379.33,"t":"2026-10-16T17:15:00Z","v":16429,"vw":379.470212},{"c":380.875,"h":381.27,"l":380.32,"n":660,"o":380.46,"t":"2026-10-16T17:30:00Z","v":10092,"vw":380.803343},{"c":381.44,"h":381.53,"l":380.65,"n":508,"o":380.84,"t":"2026-10-16T17:45:00Z","v":8378,"vw":381.175426},{"c":381.01,"h":381.52,"l":380.6301,"n":654,"o":381.5,"t":"2026-10-16T18:00:00Z","v":9632,"vw":381.055307},{"c":380.8581,"h":381.36,"l":380.63,"n":624,"o":380.965,"t":"2026-10-16T18:15:00Z","v":9857,"vw":381.068586},{"c":380.005,"h":380.57,"l":379.6502,"n":789,"o":380.46,"t":"2026-10-16T18:30:00Z","v":13679,"vw":380.128442},{"c":380.425,"h":380.57,"l":379.68,"n":944,"o":379.77,"t":"2026-10-16T18:45:00Z","v":17189,"vw":380.096632},{"c":380.055,"h":380.57,"l":379.835,"n":1148,"o":380.57,"t":"2026-10-16T19:00:00Z","v":15607,"vw":380.143233},{"c":380.25,"h":380.41,"l":379.81,"n":1268,"o":380.055,"t":"2026-10-16T19:15:00Z","v":20987,"vw":380.183275},{"c":381.23,"h":381.23,"l":380.09,"n":1700,"o":380.2,"t":"2026-10-16T19:30:00Z","v":29639,"vw":380.559366},{"c":382.615,"h":383.09,"l":381.32,"n":4607,"o":381.335,"t":"2026-10-16T19:45:00Z","v":99247,"vw":382.535916},{"c":382.71,"h":382.71,"l":382.71,"n":123,"o":382.71,"t":"2026-10-16T20:00:00Z","v":206717,"vw":382.71},{"c":379.99,"h":382.31,"l":378.6,"n":355,"o":380.96,"t":"2026-10-19T13:30:00Z","v":9185,"vw":380.935236},{"c":381.57,"h":382.6,"l":379.71,"n":512,"o":379.71,"t":"2026-10-19T13:45:00Z","v":9108,"vw":381.222773},{"c":382.94,"h":383.27,"l":381.68,"n":739,"o":381.68,"t":"2026-10-19T14:00:00Z","v":17932,"vw":382.733455},{"c":382.79,"h":383.38,"l":382.18,"n":704,"o":382.8163,"t":"2026-10-19T14:15:00Z","v":16990,"vw":382.997501},{"c":381.785,"h":382.88,"l":381.48,"n":763,"o":382.78,"t":"2026-10-19T14:30:00Z","v":15652,"vw":382.130861},{"c":382.01,"h":382.95,"l":381.52,"n":818,"o":381.53,"t":"2026-10-19T14:45:00Z","v":17818,"vw":382.169616},{"c":382.115,"h":382.16,"l":381.38,"n":632,"o":382.02,"t":"2026-10-19T15:00:00Z","v":14604,"vw":381.879143},{"c":382.56,"h":382.98,"l":381.84,"n":732,"o":382.0385,"t":"2026-10-19T15:15:00Z","v":11081,"vw":382.341888},{"c":382.415,"h":382.8,"l":381.84,"n":941,"o":382.615,"t":"2026-10-19T15:30:00Z","v":15962,"vw":382.247019},{"c":381.725,"h":382.405,"l":381.54,"n":669,"o":382.405,"t":"2026-10-19T15:45:00Z","v":11650,"vw":381.984034},{"c":381.59,"h":381.91,"l":381.285,"n":568,"o":381.735,"t":"2026-10-19T16:00:00Z","v":9295,"vw":381.679057},{"c":381.865,"h":382.13,"l":381.43,"n":643,"o":381.45,"t":"2026-10-19T16:15:00Z","v":11443,"vw":381.844932},{"c":382.115,"h":382.25,"l":381.865,"n":542,"o":381.865,"t":"2026-10-19T16:30:00Z","v":9609,"vw":382.064698},{"c":382.635,"h":382.765,"l":382.115,"n":509,"o":382.115,"t":"2026-10-19T16:45:00Z","v":9104,"vw":382.502991},{"c":382.95,"h":382.95,"l":382.32,"n":469,"o":382.53,"t":"2026-10-19T17:00:00Z","v":7108,"vw":382.590859},{"c":383.33,"h":383.355,"l":382.84,"n":371,"o":383.05,"t":"2026-10-19T17:15:00Z","v":4791,"vw":383.086652},{"c":384.04,"h":384.05,"l":383.14,"n":700,"o":383.22,"t":"2026-10-19T17:30:00Z","v":12185,"vw":383.374809},{"c":384.55,"h":384.8,"l":384.1,"n":582,"o":384.1,"t":"2026-10-19T17:45:00Z","v":7532,"vw":384.50815},{"c":384.36,"h":385.075,"l":384.1701,"n":748,"o":384.485,"t":"2026-10-19T18:00:00Z","v":11586,"vw":384.633985},{"c":383.755,"h":384.37,"l":383.5,"n":717,"o":384.35,"t":"2026-10-19T18:15:00Z","v":13310,"vw":383.829448},{"c":384.05,"h":384.05,"l":383.3501,"n":907,"o":383.755,"t":"2026-10-19T18:30:00Z","v":19911,"vw":383.694688},{"c":383.4,"h":384.32,"l":383.315,"n":1097,"o":384.19,"t":"2026-10-19T18:45:00Z","v":27307,"vw":383.85896},{"c":383.61,"h":383.69,"l":383.26,"n":767,"o":383.52,"t":"2026-10-19T19:00:00Z","v":19554,"vw":383.437452},{"c":383.99,"h":384.02,"l":383.46,"n":786,"o":383.46,"t":"2026-10-19T19:15:00Z","v":12316,"vw":383.796702},{"c":383.665,"h":384.12,"l":383.425,"n":1057,"o":384,"t":"2026-10-19T19:30:00Z","v":16512,"vw":383.733721},{"c":383.44,"h":384.22,"l":383.14,"n":3456,"o":383.57,"t":"2026-10-19T19:45:00Z","v":71788,"vw":383.58123},{"c":383.5,"h":383.5,"l":383.5,"n":85,"o":383.5,"t":"2026-10-19T20:00:00Z","v":301962,"vw":383.5},{"c":383.5,"h":383.5,"l":383.5,"n":1,"o":383.5,"t":"2026-10-19T20:30:00Z","v":1055,"vw":383.5},{"c":384.94,"h":384.94,"l":384.94,"n":12,"o":384.94,"t":"2026-10-20T13:00:00Z","v":150,"vw":384.94},{"c":386.99,"h":386.99,"l":386.99,"n":9,"o":386.99,"t":"2026-10-20T13:15:00Z","v":156,"vw":386.99},{"c":391.67,"h":391.99,"l":386.06,"n":666,"o":388,"t":"2026-10-20T13:30:00Z","v":16955,"vw":389.021206},{"c":392.86,"h":394.68,"l":390.925,"n":1080,"o":391.9,"t":"2026-10-20T13:45:00Z","v":12909,"vw":392.835002},{"c":390.6899,"h":393.29,"l":390.14,"n":916,"o":393.29,"t":"2026-10-20T14:00:00Z","v":14590,"vw":391.170238},{"c":389.87,"h":390.6875,"l":389.66,"n":869,"o":389.96,"t":"2026-10-20T14:15:00Z","v":14988,"vw":390.103857},{"c":390.92,"h":391.62,"l":389.59,"n":1154,"o":389.73,"t":"2026-10-20T14:30:00Z","v":21137,"vw":390.892154},{"c":392.98,"h":392.98,"l":390.585,"n":933,"o":390.69,"t":"2026-10-20T14:45:00Z","v":11385,"vw":391.714971},{"c":393.09,"h":393.74,"l":392.55,"n":887,"o":392.83,"t":"2026-10-20T15:00:00Z","v":11180,"vw":393.075733},{"c":392.675,"h":393.51,"l":392.48,"n":720,"o":393.41,"t":"2026-10-20T15:15:00Z","v":8995,"vw":392.928132},{"c":393.34,"h":393.8299,"l":392.35,"n":875,"o":392.605,"t":"2026-10-20T15:30:00Z","v":17172,"vw":393.188912},{"c":393.145,"h":393.5199,"l":392.89,"n":555,"o":393.34,"t":"2026-10-20T15:45:00Z","v":9848,"vw":393.218077},{"c":393.44,"h":393.53,"l":392.71,"n":683,"o":393.145,"t":"2026-10-20T16:00:00Z","v":9859,"vw":393.252974},{"c":393.105,"h":393.55,"l":392.63,"n":619,"o":393.405,"t":"2026-10-20T16:15:00Z","v":9065,"vw":393.15273},{"c":393.405,"h":393.7,"l":392.69,"n":608,"o":393.07,"t":"2026-10-20T16:30:00Z","v":8958,"vw":393.193467},{"c":393.91,"h":394.46,"l":393.24,"n":738,"o":393.385,"t":"2026-10-20T16:45:00Z","v":11075,"vw":393.877496},{"c":394.04,"h":394.27,"l":393.52,"n":514,"o":393.945,"t":"2026-10-20T17:00:00Z","v":7594,"vw":393.939762},{"c":394.87,"h":394.87,"l":393.98,"n":393,"o":394.16,"t":"2026-10-20T17:15:00Z","v":6180,"vw":394.375979},{"c":394.99,"h":395.15,"l":394.73,"n":718,"o":394.91,"t":"2026-10-20T17:30:00Z","v":8256,"vw":394.946798},{"c":394.31,"h":395.14,"l":394.21,"n":727,"o":395.08,"t":"2026-10-20T17:45:00Z","v":8665,"vw":394.699237},{"c":395.01,"h":395.05,"l":394.3,"n":739,"o":394.3,"t":"2026-10-20T18:00:00Z","v":14143,"vw":394.613195},{"c":395.22,"h":395.33,"l":394.85,"n":652,"o":395.05,"t":"2026-10-20T18:15:00Z","v":11745,"vw":395.195695},{"c":395.445,"h":395.61,"l":395.11,"n":866,"o":395.11,"t":"2026-10-20T18:30:00Z","v":12868,"vw":395.390281},{"c":395.335,"h":395.66,"l":395.205,"n":737,"o":395.59,"t":"2026-10-20T18:45:00Z","v":10526,"vw":395.41981},{"c":395.01,"h":395.915,"l":394.92,"n":966,"o":395.26,"t":"2026-10-20T19:00:00Z","v":15746,"vw":395.436808},{"c":395.555,"h":395.65,"l":394.825,"n":1072,"o":395.16,"t":"2026-10-20T19:15:00Z","v":18651,"vw":395.299634},{"c":396.54,"h":396.54,"l":395.55,"n":1599,"o":395.66,"t":"2026-10-20T19:30:00Z","v":31562,"vw":396.0569},{"c":398.26,"h":398.53,"l":396.42,"n":5295,"o":396.475,"t":"2026-10-20T19:45:00Z","v":144070,"vw":398.017354},{"c":398.21,"h":398.21,"l":398.21,"n":66,"o":398.21,"t":"2026-10-20T20:00:00Z","v":155773,"vw":398.21},{"c":398.21,"h":398.21,"l":398.21,"n":1,"o":398.21,"t":"2026-10-20T20:30:00Z","v":56,"vw":398.21},{"c":391.5,"h":391.5,"l":391.5,"n":1,"o":391.5,"t":"2026-10-20T21:15:00Z","v":50,"vw":391.5},{"c":396.465,"h":398.045,"l":393.01,"n":1027,"o":395.28,"t":"2026-10-21T13:30:00Z","v":24265,"vw":395.406135},{"c":397.17,"h":398.54,"l":394.57,"n":1165,"o":396.48,"t":"2026-10-21T13:45:00Z","v":31286,"vw":396.632642},{"c":396.675,"h":397.08,"l":395.425,"n":1065,"o":396.9475,"t":"2026-10-21T14:00:00Z","v":16767,"vw":396.143223},{"c":396.7,"h":397.26,"l":396.325,"n":1035,"o":397.0599,"t":"2026-10-21T14:15:00Z","v":19871,"vw":396.785462},{"c":397.115,"h":397.44,"l":396.56,"n":870,"o":396.875,"t":"2026-10-21T14:30:00Z","v":11733,"vw":397.010788},{"c":398.47,"h":398.47,"l":397.27,"n":859,"o":397.27,"t":"2026-10-21T14:45:00Z","v":13499,"vw":397.904083},{"c":398.19,"h":398.83,"l":398.07,"n":972,"o":398.35,"t":"2026-10-21T15:00:00Z","v":16569,"vw":398.538578},{"c":398.61,"h":398.67,"l":398.01,"n":751,"o":398.29,"t":"2026-10-21T15:15:00Z","v":11446,"vw":398.390699},{"c":398.545,"h":398.92,"l":398.39,"n":749,"o":398.9,"t":"2026-10-21T15:30:00Z","v":7597,"vw":398.651495},{"c":397.74,"h":398.76,"l":397.34,"n":899,"o":398.56,"t":"2026-10-21T15:45:00Z","v":12605,"vw":398.103358},{"c":397.8275,"h":398.27,"l":397.425,"n":1097,"o":397.705,"t":"2026-10-21T16:00:00Z","v":19099,"vw":397.857277},{"c":397.7,"h":397.92,"l":397.54,"n":653,"o":397.8225,"t":"2026-10-21T16:15:00Z","v":9889,"vw":397.718137},{"c":397.17,"h":397.92,"l":397.17,"n":1067,"o":397.755,"t":"2026-10-21T16:30:00Z","v":16128,"vw":397.53369},{"c":396.73,"h":397.35,"l":396.575,"n":1148,"o":397.16,"t":"2026-10-21T16:45:00Z","v":18920,"vw":396.888905},{"c":396.41,"h":397.115,"l":396.29,"n":1009,"o":396.75,"t":"2026-10-21T17:00:00Z","v":15555,"vw":396.684693},{"c":395.31,"h":396.62,"l":395.28,"n":976,"o":396.24,"t":"2026-10-21T17:15:00Z","v":16659,"vw":396.066941},{"c":396.3,"h":396.3,"l":395.16,"n":1228,"o":395.34,"t":"2026-10-21T17:30:00Z","v":22687,"vw":395.689191},{"c":395.68,"h":396.255,"l":395.55,"n":1126,"o":396.1,"t":"2026-10-21T17:45:00Z","v":25624,"vw":395.898337},{"c":396.39,"h":396.48,"l":395.65,"n":1188,"o":395.79,"t":"2026-10-21T18:00:00Z","v":29364,"vw":396.034924},{"c":396.28,"h":396.51,"l":396.05,"n":874,"o":396.39,"t":"2026-10-21T18:15:00Z","v":14918,"vw":396.262806},{"c":396,"h":396.515,"l":395.95,"n":1079,"o":396.28,"t":"2026-10-21T18:30:00Z","v":17041,"vw":396.234575},{"c":395.9,"h":395.99,"l":395.26,"n":1411,"o":395.88,"t":"2026-10-21T18:45:00Z","v":20660,"vw":395.708783},{"c":395.41,"h":396.27,"l":395,"n":1485,"o":395.81,"t":"2026-10-21T19:00:00Z","v":28982,"vw":395.745351},{"c":396.88,"h":396.88,"l":395.41,"n":1427,"o":395.41,"t":"2026-10-21T19:15:00Z","v":23392,"vw":396.407562},{"c":397.22,"h":397.32,"l":396.49,"n":2026,"o":396.88,"t":"2026-10-21T19:30:00Z","v":43880,"vw":396.881871},{"c":397.3,"h":398.165,"l":396.76,"n":4623,"o":397.08,"t":"2026-10-21T19:45:00Z","v":99190,"vw":397.415913},{"c":397.56,"h":397.56,"l":397.17,"n":60,"o":397.235,"t":"2026-10-21T20:00:00Z","v":259765,"vw":397.559693},{"c":397.48,"h":397.5,"l":397.48,"n":2,"o":397.5,"t":"2026-10-21T20:45:00Z","v":310,"vw":397.489677},{"c":397.55,"h":397.55,"l":397.5,"n":9,"o":397.5,"t":"2026-10-21T21:00:00Z","v":519,"vw":397.5179},{"c":395,"h":395,"l":395,"n":3,"o":395,"t":"2026-10-22T08:00:00Z","v":354,"vw":395},{"c":397,"h":397,"l":397,"n":15,"o":397,"t":"2026-10-22T13:00:00Z","v":160,"vw":397},{"c":414.99,"h":414.99,"l":410,"n":50,"o":411,"t":"2026-10-22T13:15:00Z","v":721,"vw":411.092343},{"c":416.28,"h":418.04,"l":406.455,"n":2081,"o":407.78,"t":"2026-10-22T13:30:00Z","v":62939,"vw":411.596346},{"c":414.85,"h":419.08,"l":414.55,"n":1860,"o":417.31,"t":"2026-10-22T13:45:00Z","v":55735,"vw":416.856197},{"c":416.66,"h":417.01,"l":412.4779,"n":1500,"o":414.88,"t":"2026-10-22T14:00:00Z","v":54750,"vw":414.514851},{"c":418.65,"h":419.52,"l":415.26,"n":1373,"o":416.35,"t":"2026-10-22T14:15:00Z","v":40167,"vw":418.062521},{"c":419.215,"h":419.95,"l":416.72,"n":1226,"o":418.155,"t":"2026-10-22T14:30:00Z","v":25585,"vw":418.599941},{"c":420.91,"h":422.076,"l":418.8,"n":1499,"o":419.215,"t":"2026-10-22T14:45:00Z","v":38955,"vw":420.448495},{"c":423.6,"h":423.8,"l":420.55,"n":1394,"o":421.325,"t":"2026-10-22T15:00:00Z","v":33603,"vw":422.157816},{"c":424.39,"h":425,"l":421.74,"n":1173,"o":422.49,"t":"2026-10-22T15:15:00Z","v":27474,"vw":423.374708},{"c":425.12,"h":425.87,"l":424.1,"n":1490,"o":424.705,"t":"2026-10-22T15:30:00Z","v":48917,"vw":425.114776},{"c":427.11,"h":427.11,"l":424.33,"n":1231,"o":425.2825,"t":"2026-10-22T15:45:00Z","v":26924,"vw":425.707697},{"c":431.86,"h":432.8462,"l":426.61,"n":2159,"o":427.25,"t":"2026-10-22T16:00:00Z","v":65360,"vw":429.91273},{"c":432.65,"h":432.77,"l":430.165,"n":1782,"o":431.35,"t":"2026-10-22T16:15:00Z","v":54584,"vw":431.659644},{"c":431.6899,"h":433.105,"l":430.4,"n":1735,"o":432.57,"t":"2026-10-22T16:30:00Z","v":45160,"vw":431.515963},{"c":432.6,"h":432.99,"l":430.4,"n":1757,"o":431.44,"t":"2026-10-22T16:45:00Z","v":34427,"vw":431.963205},{"c":434.085,"h":434.79,"l":432.045,"n":2151,"o":432.37,"t":"2026-10-22T17:00:00Z","v":91486,"vw":433.965937},{"c":433.815,"h":434.575,"l":432.81,"n":1934,"o":434.065,"t":"2026-10-22T17:15:00Z","v":49882,"vw":433.660296},{"c":435.75,"h":435.97,"l":433.68,"n":1696,"o":433.705,"t":"2026-10-22T17:30:00Z","v":208030,"vw":433.934576},{"c":436.16,"h":436.97,"l":434.88,"n":1610,"o":435.75,"t":"2026-10-22T17:45:00Z","v":36000,"vw":436.046254},{"c":437.2,"h":437.42,"l":434.27,"n":1623,"o":436.16,"t":"2026-10-22T18:00:00Z","v":62564,"vw":435.862339},{"c":436.72,"h":438.02,"l":435.84,"n":1904,"o":437.335,"t":"2026-10-22T18:15:00Z","v":50491,"vw":436.88788},{"c":434.765,"h":436.36,"l":431.07,"n":2665,"o":436.36,"t":"2026-10-22T18:30:00Z","v":93577,"vw":434.20375},{"c":436.425,"h":436.78,"l":433.78,"n":2321,"o":434.475,"t":"2026-10-22T18:45:00Z","v":87902,"vw":435.243341},{"c":437.23,"h":438.51,"l":436.37,"n":2103,"o":436.595,"t":"2026-10-22T19:00:00Z","v":57473,"vw":437.549512},{"c":438.22,"h":439.19,"l":437.705,"n":2328,"o":437.92,"t":"2026-10-22T19:15:00Z","v":61813,"vw":438.478217},{"c":437.45,"h":439.33,"l":436.41,"n":2817,"o":438.19,"t":"2026-10-22T19:30:00Z","v":61169,"vw":438.235822},{"c":436.26,"h":439.93,"l":434.2,"n":7899,"o":437.51,"t":"2026-10-22T19:45:00Z","v":181547,"vw":436.829383},{"c":436.23,"h":436.23,"l":436.23,"n":94,"o":436.23,"t":"2026-10-22T20:00:00Z","v":242740,"vw":436.23}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-02-19"],"surface":{"curve":{"call":[{"delta":0.1,"premium":2.3202903045685175,"strike":513.5145152284258,"iv":0.4206071926370025,"gamma":0.0034913008408953275,"theta":-0.16099946879448526,"vega":0.21570727855087463,"rho":0.031074260894717792,"breakevenPct":18.248356493820783},{"delta":0.15,"premium":2.7841860465116275,"strike":479.7829457364341,"iv":0.3024,"gamma":0.006234728682170542,"theta":-0.15608341085271318,"vega":0.2864736434108527,"rho":0.046909210596819795,"breakevenPct":10.622179075933733},{"delta":0.2,"premium":4.005116279069767,"strike":472.031007751938,"iv":0.3024,"gamma":0.007475038759689922,"theta":-0.1876337984496124,"vega":0.34267519379844963,"rho":0.06273497076950252,"breakevenPct":9.125031297940932},{"delta":0.25,"premium":5.205448717948718,"strike":464.7435897435897,"iv":0.29519871794871794,"gamma":0.008693589743589743,"theta":-0.2084628205128205,"vega":0.3883602564102564,"rho":0.07856619463730914,"breakevenPct":7.729646851784251},{"delta":0.3,"premium":6.490661070304302,"strike":458.24763903462747,"iv":0.2879114375655824,"gamma":0.00974533053515215,"theta":-0.22437366211962223,"vega":0.4253071353620147,"rho":0.09441009158645192,"breakevenPct":6.535153498139004},{"delta":0.35,"premium":7.959706190975866,"strike":453.00104931794334,"iv":0.2855504721930745,"gamma":0.010479853095487933,"theta":-0.2380672612801679,"vega":0.4522746065057712,"rho":0.11027539105483183,"breakevenPct":5.669200996932625},{"delta":0.4,"premium":9.804298245614037,"strike":448.12280701754383,"iv":0.2893435087719298,"gamma":0.010806140350877192,"theta":-0.25323982456140354,"vega":0.47198,"rho":0.1260178470227638,"breakevenPct":4.9737765085294185},{"delta":0.45,"premium":12.150789473684211,"strike":443.7368421052632,"iv":0.301361052631579,"gamma":0.010586842105263158,"theta":-0.27038894736842106,"vega":0.48198,"rho":0.1415961289667326,"breakevenPct":4.506253943779048},{"delta":0.5,"premium":14.395322434150772,"strike":439.3278837420527,"iv":0.30957693006357856,"gamma":0.010447048138056312,"theta":-0.2830844686648501,"vega":0.48940445049954584,"rho":0.1572189236060512,"breakevenPct":4.010087838113704},{"delta":0.55,"premium":16.052906448683018,"strike":434.78655767484105,"iv":0.29590753860127156,"gamma":0.010764940962761127,"theta":-0.27014168937329697,"vega":0.4820020890099909,"rho":0.173097967005086,"breakevenPct":3.349027834748652},{"delta":0.6,"premium":17.710490463215258,"strike":430.2452316076294,"iv":0.28223814713896456,"gamma":0.01108283378746594,"theta":-0.2571989100817439,"vega":0.474599727520436,"rho":0.1889770104041208,"breakevenPct":2.6879678313836006},{"delta":0.65,"premium":21.279372427983542,"strike":425.13374485596705,"iv":0.2916704732510288,"gamma":0.010272736625514403,"theta":-0.2548454732510288,"vega":0.4515232510288066,"rho":0.20390092791035844,"breakevenPct":2.3343459376820936},{"delta":0.7,"premium":24.956142857142858,"strike":419.9904761904762,"iv":0.3023804761904762,"gamma":0.009398666666666668,"theta":-0.25304866666666664,"vega":0.4275157142857143,"rho":0.21877106457789916,"breakevenPct":1.9981704714529074},{"delta":0.75,"premium":28.02757142857143,"strike":415.2285714285714,"iv":0.2926185714285714,"gamma":0.008732,"theta":-0.22738199999999997,"vega":0.3853728571428571,"rho":0.23401050597807613,"breakevenPct":1.6106509999639687},{"delta":0.8,"premium":31.099000000000004,"strike":410.46666666666664,"iv":0.28285666666666665,"gamma":0.008065333333333332,"theta":-0.20171533333333327,"vega":0.3432299999999999,"rho":0.2492499473782531,"breakevenPct":1.22313152847503},{"delta":0.85,"premium":35.848828606658444,"strike":404.43896424167696,"iv":0.2770062885326757,"gamma":0.006720961775585697,"theta":-0.17128360049321825,"vega":0.28243304562268806,"rho":0.2634248420076722,"breakevenPct":0.9301957335202409},{"delta":0.9,"premium":44.53688212927757,"strike":394.6768060836502,"iv":0.2935410646387833,"gamma":0.0049015209125475275,"theta":-0.14564638783269962,"vega":0.21521520912547526,"rho":0.27473998811387174,"breakevenPct":0.6839713483547059}],"put":[{"delta":0.1,"premium":2.1147388059701493,"strike":387.58706467661693,"iv":0.3472169154228856,"gamma":0.004086318407960199,"theta":-0.12354452736318407,"vega":0.21465398009950248,"rho":-0.03831447448485634,"breakevenPct":11.635530369152344},{"delta":0.15,"premium":3.1598130841121495,"strike":400.3738317757009,"iv":0.3175177570093458,"gamma":0.0059672897196261674,"theta":-0.14927289719626166,"vega":0.28631028037383177,"rho":-0.057400215733414556,"breakevenPct":8.94390145299756},{"delta":0.2,"premium":4.405919003115265,"strike":408.1619937694704,"iv":0.30747102803738313,"gamma":0.007369158878504674,"theta":-0.17162492211838007,"vega":0.3427744548286605,"rho":-0.07642327891447591,"breakevenPct":7.444220992055766},{"delta":0.25,"premium":5.740556900726393,"strike":414.6246973365617,"iv":0.298810411622276,"gamma":0.008578692493946731,"theta":-0.18688934624697337,"vega":0.38745544794188863,"rho":-0.09543313876197865,"breakevenPct":6.268679266479759},{"delta":0.3,"premium":7.1755555555555555,"strike":420.51851851851853,"iv":0.29214814814814816,"gamma":0.00964148148148148,"theta":-0.20009703703703705,"vega":0.4265911111111111,"rho":-0.11445178908718663,"breakevenPct":5.246552744432305},{"delta":0.35,"premium":9.189444444444444,"strike":425.14814814814815,"iv":0.2979351851851852,"gamma":0.010011851851851852,"theta":-0.2143562962962963,"vega":0.4506188888888889,"rho":-0.13357247215334603,"breakevenPct":4.646928523094769},{"delta":0.4,"premium":11.203333333333337,"strike":429.77777777777777,"iv":0.3037222222222222,"gamma":0.010382222222222222,"theta":-0.22861555555555557,"vega":0.47464666666666666,"rho":-0.15269315521950547,"breakevenPct":4.047304301757234},{"delta":0.45,"premium":13.732282712511939,"strike":434.5463228271251,"iv":0.3083644699140401,"gamma":0.010354536771728748,"theta":-0.2339827125119389,"vega":0.4824830945558739,"rho":-0.17207557564720014,"breakevenPct":3.533906399235915},{"delta":0.5,"premium":16.28720152817574,"strike":439.32187201528177,"iv":0.3129489971346705,"gamma":0.010306781279847183,"theta":-0.23890152817574023,"vega":0.4895031518624642,"rho":-0.1914711929166529,"breakevenPct":3.0248560422011277},{"delta":0.55,"premium":18.61608615948671,"strike":443.9321723189734,"iv":0.306050229147571,"gamma":0.010378643446379468,"theta":-0.22682043996333637,"vega":0.48228175985334554,"rho":-0.21071513942439654,"breakevenPct":2.501871453250185},{"delta":0.6,"premium":20.90756186984418,"strike":448.51512373968836,"iv":0.2972509624197983,"gamma":0.010470302474793768,"theta":-0.21192584784601284,"vega":0.4727033913840513,"rho":-0.22993398424430478,"breakevenPct":1.9765807326767564},{"delta":0.65,"premium":25.377941176470596,"strike":454.5187165775401,"iv":0.3084080213903744,"gamma":0.009731818181818182,"theta":-0.20723556149732622,"vega":0.453151871657754,"rho":-0.2504952293102853,"breakevenPct":1.6251116610344256},{"delta":0.7,"premium":31.185714285714287,"strike":461.5126050420168,"iv":0.3290453781512605,"gamma":0.008588235294117647,"theta":-0.20566050420168067,"vega":0.42672605042016803,"rho":-0.27193114505811955,"breakevenPct":1.3532102889983435},{"delta":0.75,"premium":38.328571428571436,"strike":469.91596638655466,"iv":0.34929747899159663,"gamma":0.007411764705882352,"theta":-0.19599663865546216,"vega":0.3907596638655462,"rho":-0.29442063209941816,"breakevenPct":1.064256250605598},{"delta":0.8,"premium":43.4700808625337,"strike":476.67115902964963,"iv":0.33962668463611856,"gamma":0.006666172506738543,"theta":-0.15827466307277624,"vega":0.34163382749326143,"rho":-0.31551497606215695,"breakevenPct":0.6943405618330021},{"delta":0.85,"premium":53.39234374999999,"strike":487.90625,"iv":0.35430749999999994,"gamma":0.005351250000000002,"theta":-0.12898468750000003,"vega":0.28622843750000004,"rho":-0.34018263377934355,"breakevenPct":0.39339196066296145},{"delta":0.9,"premium":83.0914414414415,"strike":518.4684684684686,"iv":0.4467229729729732,"gamma":0.0031842342342342303,"theta":-0.11477657657657657,"vega":0.21575765765765753,"rho":-0.38017692552187465,"breakevenPct":0.19553285490979744}]},"raw":{"call":[{"delta":0.1,"premium":2.3202903045685175,"strike":513.5145152284258,"iv":0.4206071926370025,"gamma":0.0034913008408953275,"theta":-0.16099946879448526,"vega":0.21570727855087463,"rho":0.031074260894717792,"breakevenPct":18.248356493820783},{"delta":0.15,"premium":2.7841860465116275,"strike":479.7829457364341,"iv":0.3024,"gamma":0.006234728682170542,"theta":-0.15608341085271318,"vega":0.2864736434108527,"rho":0.046909210596819795,"breakevenPct":10.622179075933733},{"delta":0.2,"premium":4.005116279069767,"strike":472.031007751938,"iv":0.3024,"gamma":0.007475038759689922,"theta":-0.1876337984496124,"vega":0.34267519379844963,"rho":0.06273497076950252,"breakevenPct":9.125031297940932},{"delta":0.25,"premium":5.205448717948718,"strike":464.7435897435897,"iv":0.29519871794871794,"gamma":0.008693589743589743,"theta":-0.2084628205128205,"vega":0.3883602564102564,"rho":0.07856619463730914,"breakevenPct":7.729646851784251},{"delta":0.3,"premium":6.490661070304302,"strike":458.24763903462747,"iv":0.2879114375655824,"gamma":0.00974533053515215,"theta":-0.22437366211962223,"vega":0.4253071353620147,"rho":0.09441009158645192,"breakevenPct":6.535153498139004},{"delta":0.35,"premium":7.959706190975866,"strike":453.00104931794334,"iv":0.2855504721930745,"gamma":0.010479853095487933,"theta":-0.2380672612801679,"vega":0.4522746065057712,"rho":0.11027539105483183,"breakevenPct":5.669200996932625},{"delta":0.4,"premium":9.804298245614037,"strike":448.12280701754383,"iv":0.2893435087719298,"gamma":0.010806140350877192,"theta":-0.25323982456140354,"vega":0.47198,"rho":0.1260178470227638,"breakevenPct":4.9737765085294185},{"delta":0.45,"premium":12.150789473684211,"strike":443.7368421052632,"iv":0.301361052631579,"gamma":0.010586842105263158,"theta":-0.27038894736842106,"vega":0.48198,"rho":0.1415961289667326,"breakevenPct":4.506253943779048},{"delta":0.5,"premium":14.395322434150772,"strike":439.3278837420527,"iv":0.30957693006357856,"gamma":0.010447048138056312,"theta":-0.2830844686648501,"vega":0.48940445049954584,"rho":0.1572189236060512,"breakevenPct":4.010087838113704},{"delta":0.55,"premium":16.052906448683018,"strike":434.78655767484105,"iv":0.29590753860127156,"gamma":0.010764940962761127,"theta":-0.27014168937329697,"vega":0.4820020890099909,"rho":0.173097967005086,"breakevenPct":3.349027834748652},{"delta":0.6,"premium":17.710490463215258,"strike":430.2452316076294,"iv":0.28223814713896456,"gamma":0.01108283378746594,"theta":-0.2571989100817439,"vega":0.474599727520436,"rho":0.1889770104041208,"breakevenPct":2.6879678313836006},{"delta":0.65,"premium":21.279372427983542,"strike":425.13374485596705,"iv":0.2916704732510288,"gamma":0.010272736625514403,"theta":-0.2548454732510288,"vega":0.4515232510288066,"rho":0.20390092791035844,"breakevenPct":2.3343459376820936},{"delta":0.7,"premium":24.956142857142858,"strike":419.9904761904762,"iv":0.3023804761904762,"gamma":0.009398666666666668,"theta":-0.25304866666666664,"vega":0.4275157142857143,"rho":0.21877106457789916,"breakevenPct":1.9981704714529074},{"delta":0.75,"premium":28.02757142857143,"strike":415.2285714285714,"iv":0.2926185714285714,"gamma":0.008732,"theta":-0.22738199999999997,"vega":0.3853728571428571,"rho":0.23401050597807613,"breakevenPct":1.6106509999639687},{"delta":0.8,"premium":31.099000000000004,"strike":410.46666666666664,"iv":0.28285666666666665,"gamma":0.008065333333333332,"theta":-0.20171533333333327,"vega":0.3432299999999999,"rho":0.2492499473782531,"breakevenPct":1.22313152847503},{"delta":0.85,"premium":35.848828606658444,"strike":404.43896424167696,"iv":0.2770062885326757,"gamma":0.006720961775585697,"theta":-0.17128360049321825,"vega":0.28243304562268806,"rho":0.2634248420076722,"breakevenPct":0.9301957335202409},{"delta":0.9,"premium":44.53688212927757,"strike":394.6768060836502,"iv":0.2935410646387833,"gamma":0.0049015209125475275,"theta":-0.14564638783269962,"vega":0.21521520912547526,"rho":0.27473998811387174,"breakevenPct":0.6839713483547059}],"put":[{"delta":0.1,"premium":2.1147388059701493,"strike":387.58706467661693,"iv":0.3472169154228856,"gamma":0.004086318407960199,"theta":-0.12354452736318407,"vega":0.21465398009950248,"rho":-0.03831447448485634,"breakevenPct":11.635530369152344},{"delta":0.15,"premium":3.1598130841121495,"strike":400.3738317757009,"iv":0.3175177570093458,"gamma":0.0059672897196261674,"theta":-0.14927289719626166,"vega":0.28631028037383177,"rho":-0.057400215733414556,"breakevenPct":8.94390145299756},{"delta":0.2,"premium":4.405919003115265,"strike":408.1619937694704,"iv":0.30747102803738313,"gamma":0.007369158878504674,"theta":-0.17162492211838007,"vega":0.3427744548286605,"rho":-0.07642327891447591,"breakevenPct":7.444220992055766},{"delta":0.25,"premium":5.740556900726393,"strike":414.6246973365617,"iv":0.298810411622276,"gamma":0.008578692493946731,"theta":-0.18688934624697337,"vega":0.38745544794188863,"rho":-0.09543313876197865,"breakevenPct":6.268679266479759},{"delta":0.3,"premium":7.1755555555555555,"strike":420.51851851851853,"iv":0.29214814814814816,"gamma":0.00964148148148148,"theta":-0.20009703703703705,"vega":0.4265911111111111,"rho":-0.11445178908718663,"breakevenPct":5.246552744432305},{"delta":0.35,"premium":9.189444444444444,"strike":425.14814814814815,"iv":0.2979351851851852,"gamma":0.010011851851851852,"theta":-0.2143562962962963,"vega":0.4506188888888889,"rho":-0.13357247215334603,"breakevenPct":4.646928523094769},{"delta":0.4,"premium":11.203333333333337,"strike":429.77777777777777,"iv":0.3037222222222222,"gamma":0.010382222222222222,"theta":-0.22861555555555557,"vega":0.47464666666666666,"rho":-0.15269315521950547,"breakevenPct":4.047304301757234},{"delta":0.45,"premium":13.732282712511939,"strike":434.5463228271251,"iv":0.3083644699140401,"gamma":0.010354536771728748,"theta":-0.2339827125119389,"vega":0.4824830945558739,"rho":-0.17207557564720014,"breakevenPct":3.533906399235915},{"delta":0.5,"premium":16.28720152817574,"strike":439.32187201528177,"iv":0.3129489971346705,"gamma":0.010306781279847183,"theta":-0.23890152817574023,"vega":0.4895031518624642,"rho":-0.1914711929166529,"breakevenPct":3.0248560422011277},{"delta":0.55,"premium":18.61608615948671,"strike":443.9321723189734,"iv":0.306050229147571,"gamma":0.010378643446379468,"theta":-0.22682043996333637,"vega":0.48228175985334554,"rho":-0.21071513942439654,"breakevenPct":2.501871453250185},{"delta":0.6,"premium":20.90756186984418,"strike":448.51512373968836,"iv":0.2972509624197983,"gamma":0.010470302474793768,"theta":-0.21192584784601284,"vega":0.4727033913840513,"rho":-0.22993398424430478,"breakevenPct":1.9765807326767564},{"delta":0.65,"premium":25.377941176470596,"strike":454.5187165775401,"iv":0.3084080213903744,"gamma":0.009731818181818182,"theta":-0.20723556149732622,"vega":0.453151871657754,"rho":-0.2504952293102853,"breakevenPct":1.6251116610344256},{"delta":0.7,"premium":31.185714285714287,"strike":461.5126050420168,"iv":0.3290453781512605,"gamma":0.008588235294117647,"theta":-0.20566050420168067,"vega":0.42672605042016803,"rho":-0.27193114505811955,"breakevenPct":1.3532102889983435},{"delta":0.75,"premium":38.328571428571436,"strike":469.91596638655466,"iv":0.34929747899159663,"gamma":0.007411764705882352,"theta":-0.19599663865546216,"vega":0.3907596638655462,"rho":-0.29442063209941816,"breakevenPct":1.064256250605598},{"delta":0.8,"premium":43.4700808625337,"strike":476.67115902964963,"iv":0.33962668463611856,"gamma":0.006666172506738543,"theta":-0.15827466307277624,"vega":0.34163382749326143,"rho":-0.31551497606215695,"breakevenPct":0.6943405618330021},{"delta":0.85,"premium":53.39234374999999,"strike":487.90625,"iv":0.35430749999999994,"gamma":0.005351250000000002,"theta":-0.12898468750000003,"vega":0.28622843750000004,"rho":-0.34018263377934355,"breakevenPct":0.39339196066296145},{"delta":0.9,"premium":83.0914414414415,"strike":518.4684684684686,"iv":0.4467229729729732,"gamma":0.0031842342342342303,"theta":-0.11477657657657657,"vega":0.21575765765765753,"rho":-0.38017692552187465,"breakevenPct":0.19553285490979744}]}},"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"}}