{"symbol":"SNA","url":"https://intraalpha.com/companies/SNA","capturedAt":"2026-10-23T04:46:01.994Z","state":"ready","quote":{"symbol":"SNA","last_price":356.46,"prev_close":368.91,"regular_close":356.46,"change":-12.45,"change_pct":-3.3748,"regular_change":-12.45,"regular_change_pct":-3.3748,"extended_change":0,"extended_change_pct":0,"bid":337,"ask":381.78,"bid_size":40,"ask_size":40,"volume":1093609,"vwap":350.521743,"open":329.9,"high":357.92,"low":328.86,"close":356.46,"trade_count":47508,"last_trade_at":"2026-10-22T23:00:00.001865875Z","last_quote_at":"2026-10-23T00:00:00.275164566Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-23T00:45:31.705641788-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"closed","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":{"symbol":"SNA","fetched_at":"2026-10-23T04:46:01.615095+00:00","name":"Snap-On Inc","exchange":"NYSE","currency":"USD","sector":"INDUSTRIALS","industry":"TOOLS & ACCESSORIES","country":"USA","description":"Snap-on Incorporated is an American designer, manufacturer and marketer of high-end tools and equipment for professional use in the transportation industry including the automotive, heavy duty, equipment, marine, aviation, and railroad industries.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":18438650000,"ebitda":1415500000,"pe_ratio":18.17,"peg_ratio":1.895,"book_value":116.81,"dividend_per_share":9.46,"dividend_yield":0.0256,"eps":19.62,"revenue_ttm":5274900000,"gross_profit_ttm":2734000000,"profit_margin":0.196,"operating_margin_ttm":0.254,"return_on_assets_ttm":0.0985,"return_on_equity_ttm":0.179,"quarterly_earnings_growth":0.051,"quarterly_revenue_growth":0.042,"analyst_target_price":412.67,"analyst_number":3,"beta":0.7,"fifty_two_week_high":420.41,"fifty_two_week_low":312.34,"fifty_day_ma":376.59,"two_hundred_day_ma":380.33,"shares_outstanding":51727000,"forward_pe":17.27,"price_to_sales":3.495,"price_to_book":3.17,"ev_to_revenue":3.612,"ev_to_ebitda":12.67},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T04:46:01.615095+00:00"},"optionObservedAt":"2026-10-22T19:56:18.976Z","bars":[{"c":366.875,"h":366.875,"l":366.8,"n":42,"o":366.8,"t":"2026-10-16T13:30:00Z","v":14389,"vw":366.801077},{"c":369.545,"h":369.565,"l":367.5,"n":49,"o":367.5,"t":"2026-10-16T13:35:00Z","v":547,"vw":368.972143},{"c":370.31,"h":370.31,"l":369.6,"n":82,"o":369.6,"t":"2026-10-16T13:40:00Z","v":776,"vw":370.036521},{"c":371.015,"h":371.015,"l":370.46,"n":93,"o":370.46,"t":"2026-10-16T13:45:00Z","v":1030,"vw":370.814531},{"c":371.11,"h":371.195,"l":371.0475,"n":19,"o":371.0475,"t":"2026-10-16T13:50:00Z","v":282,"vw":371.115034},{"c":370.71,"h":371.15,"l":370.71,"n":68,"o":370.8,"t":"2026-10-16T13:55:00Z","v":3270,"vw":371.137925},{"c":369.36,"h":370.61,"l":369.14,"n":163,"o":370.61,"t":"2026-10-16T14:00:00Z","v":2387,"vw":369.989158},{"c":368.45,"h":369.395,"l":368.45,"n":105,"o":369.395,"t":"2026-10-16T14:05:00Z","v":1114,"vw":369.161903},{"c":367.89,"h":368.4357,"l":367.89,"n":201,"o":368.245,"t":"2026-10-16T14:10:00Z","v":1598,"vw":368.233644},{"c":367.98,"h":368.25,"l":367.98,"n":46,"o":368.25,"t":"2026-10-16T14:15:00Z","v":533,"vw":368.185842},{"c":368.64,"h":368.87,"l":368.15,"n":286,"o":368.1525,"t":"2026-10-16T14:20:00Z","v":3165,"vw":368.576426},{"c":369.22,"h":369.22,"l":368.765,"n":134,"o":368.765,"t":"2026-10-16T14:25:00Z","v":1176,"vw":368.953027},{"c":368.88,"h":369.5,"l":368.88,"n":98,"o":369.48,"t":"2026-10-16T14:30:00Z","v":1035,"vw":369.224375},{"c":368.095,"h":368.56,"l":367.89,"n":135,"o":368.4,"t":"2026-10-16T14:35:00Z","v":1235,"vw":368.271684},{"c":367.47,"h":367.53,"l":367.31,"n":40,"o":367.31,"t":"2026-10-16T14:40:00Z","v":461,"vw":367.428333},{"c":367.82,"h":367.84,"l":367.3,"n":147,"o":367.84,"t":"2026-10-16T14:45:00Z","v":2022,"vw":367.681757},{"c":368.39,"h":368.39,"l":367.87,"n":88,"o":367.87,"t":"2026-10-16T14:50:00Z","v":1224,"vw":367.986711},{"c":368.52,"h":368.89,"l":368.52,"n":68,"o":368.89,"t":"2026-10-16T14:55:00Z","v":570,"vw":368.738148},{"c":368.81,"h":368.81,"l":368.45,"n":74,"o":368.45,"t":"2026-10-16T15:00:00Z","v":851,"vw":368.679939},{"c":368.9539,"h":368.97,"l":368.74,"n":104,"o":368.8,"t":"2026-10-16T15:05:00Z","v":739,"vw":368.887181},{"c":368.73,"h":368.84,"l":368.67,"n":120,"o":368.84,"t":"2026-10-16T15:10:00Z","v":1188,"vw":368.737805},{"c":368.645,"h":368.785,"l":368.645,"n":78,"o":368.785,"t":"2026-10-16T15:15:00Z","v":490,"vw":368.758333},{"c":368.46,"h":368.71,"l":368.2,"n":180,"o":368.71,"t":"2026-10-16T15:20:00Z","v":1928,"vw":368.494257},{"c":368.12,"h":368.63,"l":368.12,"n":107,"o":368.63,"t":"2026-10-16T15:25:00Z","v":1158,"vw":368.432353},{"c":367.76,"h":368.2,"l":367.76,"n":144,"o":367.84,"t":"2026-10-16T15:30:00Z","v":949,"vw":367.883787},{"c":368.01,"h":368.075,"l":367.77,"n":66,"o":368.075,"t":"2026-10-16T15:35:00Z","v":725,"vw":367.970131},{"c":367.6397,"h":367.72,"l":367.6397,"n":44,"o":367.72,"t":"2026-10-16T15:40:00Z","v":291,"vw":367.666467},{"c":367.24,"h":367.4899,"l":367.125,"n":146,"o":367.125,"t":"2026-10-16T15:45:00Z","v":1494,"vw":367.295708},{"c":367.52,"h":367.52,"l":367.15,"n":119,"o":367.155,"t":"2026-10-16T15:50:00Z","v":952,"vw":367.326822},{"c":366.9322,"h":367.41,"l":366.9322,"n":154,"o":367.41,"t":"2026-10-16T15:55:00Z","v":1294,"vw":367.072621},{"c":367.31,"h":367.31,"l":366.735,"n":103,"o":366.935,"t":"2026-10-16T16:00:00Z","v":1050,"vw":366.973711},{"c":367.54,"h":367.54,"l":367.54,"n":84,"o":367.54,"t":"2026-10-16T16:05:00Z","v":476,"vw":367.54},{"c":367.57,"h":367.7,"l":367.5125,"n":76,"o":367.7,"t":"2026-10-16T16:10:00Z","v":1177,"vw":367.557809},{"c":367.43,"h":367.74,"l":367.43,"n":73,"o":367.71,"t":"2026-10-16T16:15:00Z","v":730,"vw":367.634947},{"c":367.67,"h":367.745,"l":367.67,"n":40,"o":367.7,"t":"2026-10-16T16:20:00Z","v":556,"vw":367.718817},{"c":367.565,"h":367.653,"l":367.5425,"n":75,"o":367.5425,"t":"2026-10-16T16:25:00Z","v":967,"vw":367.571461},{"c":367.41,"h":367.41,"l":367.21,"n":69,"o":367.33,"t":"2026-10-16T16:30:00Z","v":883,"vw":367.332388},{"c":367.13,"h":367.13,"l":367.13,"n":45,"o":367.13,"t":"2026-10-16T16:35:00Z","v":432,"vw":367.13},{"c":367.065,"h":367.095,"l":366.87,"n":63,"o":366.87,"t":"2026-10-16T16:40:00Z","v":770,"vw":366.97708},{"c":366.72,"h":366.97,"l":366.72,"n":47,"o":366.97,"t":"2026-10-16T16:45:00Z","v":446,"vw":366.845},{"c":366.535,"h":366.56,"l":366.275,"n":102,"o":366.56,"t":"2026-10-16T16:50:00Z","v":1107,"vw":366.458524},{"c":366.55,"h":366.83,"l":366.55,"n":90,"o":366.585,"t":"2026-10-16T16:55:00Z","v":1071,"vw":366.723855},{"c":366.24,"h":366.885,"l":366.24,"n":95,"o":366.885,"t":"2026-10-16T17:00:00Z","v":1111,"vw":366.523885},{"c":366.015,"h":366.21,"l":366.015,"n":74,"o":366.21,"t":"2026-10-16T17:05:00Z","v":525,"vw":366.123333},{"c":366.2785,"h":366.2785,"l":366.015,"n":92,"o":366.015,"t":"2026-10-16T17:10:00Z","v":907,"vw":366.139913},{"c":365.92,"h":365.92,"l":365.92,"n":30,"o":365.92,"t":"2026-10-16T17:15:00Z","v":299,"vw":365.92},{"c":366.04,"h":366.09,"l":365.63,"n":157,"o":365.86,"t":"2026-10-16T17:20:00Z","v":1613,"vw":365.894128},{"c":366.505,"h":366.505,"l":366.205,"n":71,"o":366.205,"t":"2026-10-16T17:25:00Z","v":544,"vw":366.306685},{"c":367.04,"h":367.04,"l":366.3,"n":219,"o":366.855,"t":"2026-10-16T17:30:00Z","v":3178,"vw":366.735464},{"c":366.8,"h":367.045,"l":366.595,"n":121,"o":367.045,"t":"2026-10-16T17:35:00Z","v":1046,"vw":366.827146},{"c":366.95,"h":367.3,"l":366.605,"n":139,"o":366.605,"t":"2026-10-16T17:40:00Z","v":1388,"vw":366.924942},{"c":366.89,"h":367.11,"l":366.85,"n":71,"o":367.09,"t":"2026-10-16T17:45:00Z","v":941,"vw":367.002774},{"c":366.77,"h":366.95,"l":366.67,"n":168,"o":366.95,"t":"2026-10-16T17:50:00Z","v":1826,"vw":366.788654},{"c":366.1,"h":366.43,"l":366.09,"n":160,"o":366.324,"t":"2026-10-16T17:55:00Z","v":1988,"vw":366.178399},{"c":366.03,"h":366.04,"l":365.81,"n":241,"o":366.04,"t":"2026-10-16T18:00:00Z","v":2136,"vw":365.960172},{"c":366.025,"h":366.1,"l":365.86,"n":142,"o":366.1,"t":"2026-10-16T18:05:00Z","v":1163,"vw":366.009091},{"c":365.97,"h":366.13,"l":365.835,"n":131,"o":366.13,"t":"2026-10-16T18:10:00Z","v":2427,"vw":366.032561},{"c":366.09,"h":366.26,"l":365.9,"n":185,"o":366.19,"t":"2026-10-16T18:15:00Z","v":2317,"vw":366.077417},{"c":365.94,"h":365.97,"l":365.815,"n":182,"o":365.815,"t":"2026-10-16T18:20:00Z","v":1473,"vw":365.912517},{"c":365.61,"h":365.91,"l":365.51,"n":227,"o":365.91,"t":"2026-10-16T18:25:00Z","v":3290,"vw":365.612234},{"c":365.93,"h":366.02,"l":365.375,"n":274,"o":365.62,"t":"2026-10-16T18:30:00Z","v":3031,"vw":365.71011},{"c":365.96,"h":365.975,"l":365.605,"n":158,"o":365.975,"t":"2026-10-16T18:35:00Z","v":1521,"vw":365.807869},{"c":365.64,"h":365.9,"l":365.62,"n":181,"o":365.9,"t":"2026-10-16T18:40:00Z","v":4088,"vw":365.684761},{"c":366.04,"h":366.1479,"l":365.75,"n":140,"o":365.75,"t":"2026-10-16T18:45:00Z","v":3083,"vw":365.94812},{"c":365.965,"h":366.04,"l":365.965,"n":90,"o":366.04,"t":"2026-10-16T18:50:00Z","v":781,"vw":366.005578},{"c":366.27,"h":366.27,"l":365.82,"n":221,"o":365.82,"t":"2026-10-16T18:55:00Z","v":1736,"vw":366.0476},{"c":366.03,"h":366.365,"l":366.02,"n":320,"o":366.22,"t":"2026-10-16T19:00:00Z","v":3362,"vw":366.262216},{"c":366.08,"h":366.25,"l":366,"n":236,"o":366.15,"t":"2026-10-16T19:05:00Z","v":3843,"vw":366.136783},{"c":366.55,"h":366.55,"l":366.09,"n":293,"o":366.16,"t":"2026-10-16T19:10:00Z","v":3743,"vw":366.212054},{"c":366.28,"h":366.81,"l":366.13,"n":260,"o":366.3501,"t":"2026-10-16T19:15:00Z","v":3037,"vw":366.617609},{"c":366.415,"h":366.76,"l":366.35,"n":273,"o":366.47,"t":"2026-10-16T19:20:00Z","v":2692,"vw":366.490675},{"c":366.5725,"h":366.5725,"l":366.36,"n":245,"o":366.465,"t":"2026-10-16T19:25:00Z","v":2809,"vw":366.467188},{"c":366.77,"h":366.78,"l":366.45,"n":261,"o":366.76,"t":"2026-10-16T19:30:00Z","v":2598,"vw":366.648896},{"c":367.32,"h":367.395,"l":367.01,"n":147,"o":367.01,"t":"2026-10-16T19:35:00Z","v":1308,"vw":367.171321},{"c":367.28,"h":367.345,"l":366.92,"n":440,"o":367.345,"t":"2026-10-16T19:40:00Z","v":5050,"vw":367.188283},{"c":367.22,"h":367.42,"l":367.17,"n":336,"o":367.32,"t":"2026-10-16T19:45:00Z","v":4843,"vw":367.3147},{"c":367.38,"h":367.875,"l":367.38,"n":575,"o":367.51,"t":"2026-10-16T19:50:00Z","v":8753,"vw":367.638497},{"c":367.29,"h":367.56,"l":366.93,"n":1303,"o":367.35,"t":"2026-10-16T19:55:00Z","v":25251,"vw":367.2339},{"c":367.25,"h":367.29,"l":367.25,"n":67,"o":367.29,"t":"2026-10-16T20:00:00Z","v":186756,"vw":367.250038},{"c":365.8,"h":367.105,"l":362.03,"n":65,"o":365.7,"t":"2026-10-19T13:30:00Z","v":4159,"vw":365.0263},{"c":367.0431,"h":367.0431,"l":365.95,"n":71,"o":366.39,"t":"2026-10-19T13:35:00Z","v":1260,"vw":366.631065},{"c":365.01,"h":366.64,"l":365.01,"n":128,"o":366.27,"t":"2026-10-19T13:40:00Z","v":1785,"vw":365.744563},{"c":364.27,"h":364.93,"l":364.27,"n":190,"o":364.93,"t":"2026-10-19T13:45:00Z","v":3312,"vw":364.749619},{"c":363.74,"h":364.25,"l":363.67,"n":134,"o":364.24,"t":"2026-10-19T13:50:00Z","v":945,"vw":363.929242},{"c":363.39,"h":363.57,"l":363.1183,"n":71,"o":363.57,"t":"2026-10-19T13:55:00Z","v":572,"vw":363.425602},{"c":363.84,"h":363.84,"l":363.168,"n":91,"o":363.44,"t":"2026-10-19T14:00:00Z","v":1401,"vw":363.480333},{"c":364.655,"h":364.655,"l":363.83,"n":205,"o":363.9,"t":"2026-10-19T14:05:00Z","v":3323,"vw":364.029556},{"c":364.24,"h":364.92,"l":364.24,"n":242,"o":364.575,"t":"2026-10-19T14:10:00Z","v":11837,"vw":364.595984},{"c":364.93,"h":364.93,"l":364.26,"n":180,"o":364.54,"t":"2026-10-19T14:15:00Z","v":1499,"vw":364.57075},{"c":364.77,"h":365.25,"l":364.52,"n":153,"o":364.54,"t":"2026-10-19T14:20:00Z","v":5681,"vw":364.820703},{"c":364.96,"h":364.96,"l":364.36,"n":195,"o":364.61,"t":"2026-10-19T14:25:00Z","v":29853,"vw":364.470211},{"c":364.225,"h":364.94,"l":364.03,"n":220,"o":364.91,"t":"2026-10-19T14:30:00Z","v":6874,"vw":364.345837},{"c":364.76,"h":364.76,"l":364.18,"n":136,"o":364.18,"t":"2026-10-19T14:35:00Z","v":1191,"vw":364.489881},{"c":364.55,"h":364.69,"l":364.39,"n":90,"o":364.69,"t":"2026-10-19T14:40:00Z","v":2154,"vw":364.515772},{"c":364.92,"h":365.42,"l":364.77,"n":192,"o":364.77,"t":"2026-10-19T14:45:00Z","v":2582,"vw":365.075562},{"c":364.79,"h":364.81,"l":364.5,"n":224,"o":364.805,"t":"2026-10-19T14:50:00Z","v":5472,"vw":364.635575},{"c":365.75,"h":365.75,"l":364.6,"n":221,"o":364.645,"t":"2026-10-19T14:55:00Z","v":4464,"vw":364.834742},{"c":365.77,"h":365.77,"l":365.47,"n":80,"o":365.575,"t":"2026-10-19T15:00:00Z","v":820,"vw":365.644455},{"c":366.145,"h":366.145,"l":366.09,"n":56,"o":366.09,"t":"2026-10-19T15:05:00Z","v":352,"vw":366.104194},{"c":366.48,"h":366.76,"l":365.98,"n":219,"o":366.07,"t":"2026-10-19T15:10:00Z","v":11753,"vw":366.674167},{"c":366.735,"h":366.89,"l":366.22,"n":191,"o":366.22,"t":"2026-10-19T15:15:00Z","v":2277,"vw":366.580082},{"c":367.255,"h":367.26,"l":366.84,"n":90,"o":366.855,"t":"2026-10-19T15:20:00Z","v":1164,"vw":367.021791},{"c":366.75,"h":367.3999,"l":366.75,"n":186,"o":367.31,"t":"2026-10-19T15:25:00Z","v":4365,"vw":367.179656},{"c":365.81,"h":366.695,"l":365.42,"n":573,"o":366.695,"t":"2026-10-19T15:30:00Z","v":26294,"vw":365.761162},{"c":366.14,"h":366.31,"l":365.75,"n":186,"o":365.81,"t":"2026-10-19T15:35:00Z","v":1490,"vw":366.139808},{"c":366.21,"h":366.25,"l":366.08,"n":103,"o":366.25,"t":"2026-10-19T15:40:00Z","v":1542,"vw":366.155},{"c":365.81,"h":366.15,"l":365.81,"n":153,"o":366.09,"t":"2026-10-19T15:45:00Z","v":1471,"vw":366.047611},{"c":365.64,"h":366.01,"l":365.635,"n":130,"o":365.9899,"t":"2026-10-19T15:50:00Z","v":1622,"vw":365.777155},{"c":365.22,"h":365.51,"l":365.081,"n":153,"o":365.51,"t":"2026-10-19T15:55:00Z","v":1640,"vw":365.2899},{"c":364.87,"h":365.415,"l":364.7,"n":156,"o":365.415,"t":"2026-10-19T16:00:00Z","v":1189,"vw":365.008717},{"c":364.79,"h":365.1773,"l":364.6,"n":144,"o":364.96,"t":"2026-10-19T16:05:00Z","v":1564,"vw":364.823006},{"c":365.105,"h":365.11,"l":364.77,"n":152,"o":364.79,"t":"2026-10-19T16:10:00Z","v":3048,"vw":364.844904},{"c":365.08,"h":365.435,"l":365.08,"n":172,"o":365.435,"t":"2026-10-19T16:15:00Z","v":1396,"vw":365.218679},{"c":365.415,"h":365.43,"l":365.08,"n":146,"o":365.23,"t":"2026-10-19T16:20:00Z","v":1658,"vw":365.231868},{"c":365.5,"h":365.5,"l":365.5,"n":19,"o":365.5,"t":"2026-10-19T16:25:00Z","v":159,"vw":365.5},{"c":365.39,"h":365.59,"l":365.23,"n":131,"o":365.59,"t":"2026-10-19T16:30:00Z","v":1583,"vw":365.411488},{"c":365.47,"h":365.47,"l":365.38,"n":74,"o":365.44,"t":"2026-10-19T16:35:00Z","v":915,"vw":365.410604},{"c":365.75,"h":365.75,"l":365.75,"n":15,"o":365.75,"t":"2026-10-19T16:40:00Z","v":108,"vw":365.75},{"c":365.63,"h":365.7,"l":365.54,"n":94,"o":365.69,"t":"2026-10-19T16:45:00Z","v":1400,"vw":365.634214},{"c":365.65,"h":365.83,"l":365.63,"n":105,"o":365.63,"t":"2026-10-19T16:50:00Z","v":1124,"vw":365.721208},{"c":365.735,"h":365.735,"l":365.62,"n":26,"o":365.63,"t":"2026-10-19T16:55:00Z","v":267,"vw":365.652335},{"c":365.796,"h":365.83,"l":365.62,"n":212,"o":365.765,"t":"2026-10-19T17:00:00Z","v":4824,"vw":365.761841},{"c":365.71,"h":365.74,"l":365.51,"n":119,"o":365.74,"t":"2026-10-19T17:05:00Z","v":1526,"vw":365.649971},{"c":365.68,"h":365.71,"l":365.48,"n":86,"o":365.48,"t":"2026-10-19T17:10:00Z","v":994,"vw":365.646117},{"c":365.59,"h":365.79,"l":365.59,"n":91,"o":365.78,"t":"2026-10-19T17:15:00Z","v":1178,"vw":365.742347},{"c":365.755,"h":365.85,"l":365.5863,"n":88,"o":365.5863,"t":"2026-10-19T17:20:00Z","v":1034,"vw":365.747144},{"c":365.755,"h":365.87,"l":365.755,"n":41,"o":365.87,"t":"2026-10-19T17:25:00Z","v":340,"vw":365.8125},{"c":365.49,"h":365.64,"l":365.38,"n":160,"o":365.64,"t":"2026-10-19T17:30:00Z","v":1984,"vw":365.498589},{"c":365.45,"h":365.45,"l":365.32,"n":114,"o":365.33,"t":"2026-10-19T17:35:00Z","v":2089,"vw":365.424789},{"c":365.625,"h":365.625,"l":365.33,"n":153,"o":365.44,"t":"2026-10-19T17:40:00Z","v":3005,"vw":365.382562},{"c":365.665,"h":365.665,"l":365.431,"n":93,"o":365.431,"t":"2026-10-19T17:45:00Z","v":789,"vw":365.560632},{"c":365.65,"h":365.77,"l":365.55,"n":70,"o":365.675,"t":"2026-10-19T17:50:00Z","v":1909,"vw":365.640898},{"c":365.895,"h":365.98,"l":365.63,"n":117,"o":365.63,"t":"2026-10-19T17:55:00Z","v":1699,"vw":365.883019},{"c":366.04,"h":366.04,"l":365.68,"n":181,"o":365.895,"t":"2026-10-19T18:00:00Z","v":3294,"vw":365.820946},{"c":365.865,"h":366.075,"l":365.79,"n":82,"o":366.01,"t":"2026-10-19T18:05:00Z","v":858,"vw":365.875674},{"c":365.595,"h":365.83,"l":365.595,"n":146,"o":365.82,"t":"2026-10-19T18:10:00Z","v":1466,"vw":365.70084},{"c":365.91,"h":365.91,"l":365.77,"n":94,"o":365.775,"t":"2026-10-19T18:15:00Z","v":886,"vw":365.83938},{"c":365.76,"h":365.99,"l":365.7,"n":125,"o":365.99,"t":"2026-10-19T18:20:00Z","v":2260,"vw":365.814081},{"c":365.79,"h":365.9,"l":365.79,"n":62,"o":365.8075,"t":"2026-10-19T18:25:00Z","v":894,"vw":365.856518},{"c":365.89,"h":366.01,"l":365.8,"n":131,"o":365.8,"t":"2026-10-19T18:30:00Z","v":1602,"vw":365.898041},{"c":366.02,"h":366.11,"l":365.82,"n":83,"o":365.82,"t":"2026-10-19T18:35:00Z","v":934,"vw":365.935789},{"c":365.84,"h":366.04,"l":365.81,"n":167,"o":365.94,"t":"2026-10-19T18:40:00Z","v":2931,"vw":365.917374},{"c":365.8484,"h":366.04,"l":365.81,"n":93,"o":365.81,"t":"2026-10-19T18:45:00Z","v":1050,"vw":365.942178},{"c":365.595,"h":365.925,"l":365.59,"n":229,"o":365.85,"t":"2026-10-19T18:50:00Z","v":3749,"vw":365.768405},{"c":364.945,"h":365.42,"l":364.93,"n":303,"o":365.42,"t":"2026-10-19T18:55:00Z","v":5653,"vw":365.053355},{"c":364.775,"h":365.1,"l":364.775,"n":185,"o":365.1,"t":"2026-10-19T19:00:00Z","v":4529,"vw":364.854617},{"c":365,"h":365.09,"l":364.74,"n":204,"o":364.74,"t":"2026-10-19T19:05:00Z","v":2356,"vw":364.888081},{"c":364.97,"h":365.18,"l":364.97,"n":146,"o":365.18,"t":"2026-10-19T19:10:00Z","v":1653,"vw":365.073797},{"c":365.21,"h":365.21,"l":364.92,"n":272,"o":364.98,"t":"2026-10-19T19:15:00Z","v":3452,"vw":365.010987},{"c":365.41,"h":365.43,"l":365.21,"n":226,"o":365.21,"t":"2026-10-19T19:20:00Z","v":4028,"vw":365.366972},{"c":365.27,"h":365.69,"l":365.27,"n":179,"o":365.38,"t":"2026-10-19T19:25:00Z","v":2528,"vw":365.485154},{"c":365.75,"h":365.75,"l":365.33,"n":329,"o":365.53,"t":"2026-10-19T19:30:00Z","v":3311,"vw":365.491963},{"c":365.65,"h":365.929,"l":365.58,"n":333,"o":365.83,"t":"2026-10-19T19:35:00Z","v":4650,"vw":365.775695},{"c":365.54,"h":365.83,"l":365.54,"n":311,"o":365.65,"t":"2026-10-19T19:40:00Z","v":4997,"vw":365.679849},{"c":365.35,"h":365.8,"l":365.33,"n":405,"o":365.46,"t":"2026-10-19T19:45:00Z","v":6057,"vw":365.623461},{"c":365.22,"h":365.405,"l":364.71,"n":551,"o":365.26,"t":"2026-10-19T19:50:00Z","v":8966,"vw":364.957494},{"c":364.95,"h":365.443,"l":364.88,"n":1680,"o":364.975,"t":"2026-10-19T19:55:00Z","v":25820,"vw":365.208836},{"c":364.87,"h":364.945,"l":364.87,"n":74,"o":364.945,"t":"2026-10-19T20:00:00Z","v":70160,"vw":364.870084},{"c":364.81,"h":364.87,"l":363.52,"n":127,"o":364.87,"t":"2026-10-20T13:30:00Z","v":3399,"vw":364.786957},{"c":366.5,"h":366.5,"l":365.39,"n":60,"o":365.39,"t":"2026-10-20T13:35:00Z","v":1011,"vw":366.032116},{"c":366.025,"h":366.695,"l":365.975,"n":117,"o":366.5,"t":"2026-10-20T13:40:00Z","v":2512,"vw":366.28833},{"c":365.08,"h":366.5,"l":365.08,"n":295,"o":365.92,"t":"2026-10-20T13:45:00Z","v":5306,"vw":365.70144},{"c":366.75,"h":366.75,"l":365.12,"n":96,"o":365.19,"t":"2026-10-20T13:50:00Z","v":2067,"vw":366.069961},{"c":366.6,"h":367.275,"l":366.555,"n":141,"o":366.7317,"t":"2026-10-20T13:55:00Z","v":1411,"vw":366.720977},{"c":365.54,"h":366.535,"l":365.54,"n":149,"o":366.19,"t":"2026-10-20T14:00:00Z","v":2587,"vw":366.023612},{"c":366.06,"h":366.06,"l":365.28,"n":132,"o":365.46,"t":"2026-10-20T14:05:00Z","v":4275,"vw":365.819085},{"c":365.39,"h":366.2,"l":365.25,"n":338,"o":366.075,"t":"2026-10-20T14:10:00Z","v":5741,"vw":365.847114},{"c":366.26,"h":366.26,"l":365.34,"n":102,"o":365.51,"t":"2026-10-20T14:15:00Z","v":1131,"vw":365.816463},{"c":367.9,"h":367.9,"l":366.46,"n":135,"o":366.46,"t":"2026-10-20T14:20:00Z","v":1559,"vw":367.004714},{"c":368.24,"h":368.24,"l":367.195,"n":148,"o":367.85,"t":"2026-10-20T14:25:00Z","v":1855,"vw":367.508531},{"c":367.85,"h":368.71,"l":367.42,"n":182,"o":368.05,"t":"2026-10-20T14:30:00Z","v":2812,"vw":368.178481},{"c":367.035,"h":367.67,"l":367.035,"n":91,"o":367.615,"t":"2026-10-20T14:35:00Z","v":841,"vw":367.311204},{"c":367.69,"h":367.76,"l":367.39,"n":163,"o":367.535,"t":"2026-10-20T14:40:00Z","v":1233,"vw":367.588333},{"c":367.745,"h":368.44,"l":367.745,"n":164,"o":368.15,"t":"2026-10-20T14:45:00Z","v":1537,"vw":367.973883},{"c":368.03,"h":368.2,"l":367.58,"n":119,"o":367.58,"t":"2026-10-20T14:50:00Z","v":935,"vw":367.925658},{"c":368.51,"h":369.175,"l":368.07,"n":194,"o":368.22,"t":"2026-10-20T14:55:00Z","v":3857,"vw":368.794283},{"c":368.17,"h":368.67,"l":368.17,"n":158,"o":368.44,"t":"2026-10-20T15:00:00Z","v":1519,"vw":368.455917},{"c":367.94,"h":368.23,"l":367.94,"n":131,"o":368.12,"t":"2026-10-20T15:05:00Z","v":1435,"vw":368.099049},{"c":366.18,"h":368.23,"l":365.72,"n":627,"o":368.14,"t":"2026-10-20T15:10:00Z","v":9133,"vw":366.84285},{"c":366.19,"h":366.45,"l":366.115,"n":198,"o":366.18,"t":"2026-10-20T15:15:00Z","v":1907,"vw":366.258915},{"c":365.6199,"h":366.48,"l":365.17,"n":424,"o":366.115,"t":"2026-10-20T15:20:00Z","v":7631,"vw":366.083734},{"c":364.42,"h":365.77,"l":364.1,"n":370,"o":365.32,"t":"2026-10-20T15:25:00Z","v":5580,"vw":364.914606},{"c":365.015,"h":365.02,"l":364.2025,"n":231,"o":364.4,"t":"2026-10-20T15:30:00Z","v":3563,"vw":364.552847},{"c":365.625,"h":365.63,"l":364.7,"n":129,"o":365.31,"t":"2026-10-20T15:35:00Z","v":1959,"vw":365.074887},{"c":366.09,"h":366.2225,"l":365.715,"n":170,"o":365.95,"t":"2026-10-20T15:40:00Z","v":1976,"vw":365.90615},{"c":365.855,"h":366.05,"l":365.63,"n":122,"o":366.05,"t":"2026-10-20T15:45:00Z","v":1780,"vw":365.821893},{"c":366.13,"h":366.25,"l":365.925,"n":61,"o":365.925,"t":"2026-10-20T15:50:00Z","v":712,"vw":366.100757},{"c":366.285,"h":366.345,"l":365.99,"n":144,"o":366.345,"t":"2026-10-20T15:55:00Z","v":1766,"vw":366.124815},{"c":365.71,"h":366.33,"l":365.335,"n":216,"o":366.32,"t":"2026-10-20T16:00:00Z","v":2861,"vw":365.812083},{"c":365.805,"h":366.08,"l":365.745,"n":84,"o":365.745,"t":"2026-10-20T16:05:00Z","v":1260,"vw":365.877209},{"c":365.8058,"h":365.84,"l":365.55,"n":80,"o":365.84,"t":"2026-10-20T16:10:00Z","v":967,"vw":365.720165},{"c":365.04,"h":365.75,"l":365.04,"n":119,"o":365.75,"t":"2026-10-20T16:15:00Z","v":1340,"vw":365.377387},{"c":365.22,"h":365.22,"l":364.85,"n":115,"o":365.05,"t":"2026-10-20T16:20:00Z","v":1582,"vw":365.074055},{"c":365.67,"h":365.6827,"l":365.19,"n":49,"o":365.26,"t":"2026-10-20T16:25:00Z","v":751,"vw":365.476519},{"c":365.77,"h":365.97,"l":365.7,"n":101,"o":365.7,"t":"2026-10-20T16:30:00Z","v":892,"vw":365.802672},{"c":365.54,"h":365.8,"l":365.54,"n":95,"o":365.8,"t":"2026-10-20T16:35:00Z","v":1385,"vw":365.642606},{"c":365.61,"h":365.79,"l":365.465,"n":140,"o":365.66,"t":"2026-10-20T16:40:00Z","v":2166,"vw":365.644751},{"c":365.81,"h":365.81,"l":365.42,"n":114,"o":365.59,"t":"2026-10-20T16:45:00Z","v":2000,"vw":365.544396},{"c":364.92,"h":366.065,"l":364.92,"n":249,"o":365.87,"t":"2026-10-20T16:50:00Z","v":3316,"vw":365.682799},{"c":364.57,"h":364.75,"l":364.45,"n":178,"o":364.75,"t":"2026-10-20T16:55:00Z","v":2677,"vw":364.586754},{"c":365,"h":365,"l":364.7,"n":147,"o":364.7,"t":"2026-10-20T17:00:00Z","v":1512,"vw":364.827688},{"c":364.81,"h":364.94,"l":364.81,"n":60,"o":364.94,"t":"2026-10-20T17:05:00Z","v":401,"vw":364.895},{"c":364.97,"h":365.4,"l":364.78,"n":454,"o":364.78,"t":"2026-10-20T17:10:00Z","v":11743,"vw":364.99192},{"c":364.79,"h":365.04,"l":364.52,"n":59,"o":364.89,"t":"2026-10-20T17:15:00Z","v":730,"vw":364.792642},{"c":365.355,"h":365.355,"l":364.76,"n":147,"o":364.79,"t":"2026-10-20T17:20:00Z","v":1751,"vw":365.160206},{"c":365.365,"h":365.46,"l":365.13,"n":162,"o":365.46,"t":"2026-10-20T17:25:00Z","v":1939,"vw":365.264416},{"c":365.53,"h":365.56,"l":365.45,"n":86,"o":365.45,"t":"2026-10-20T17:30:00Z","v":685,"vw":365.513333},{"c":364.995,"h":365.63,"l":364.995,"n":194,"o":365.63,"t":"2026-10-20T17:35:00Z","v":5284,"vw":365.157979},{"c":365.62,"h":366.0602,"l":365.05,"n":167,"o":365.05,"t":"2026-10-20T17:40:00Z","v":3349,"vw":365.511896},{"c":366,"h":366.14,"l":365.95,"n":80,"o":365.95,"t":"2026-10-20T17:45:00Z","v":677,"vw":366.049167},{"c":366.42,"h":366.42,"l":366.055,"n":176,"o":366.055,"t":"2026-10-20T17:50:00Z","v":2372,"vw":366.224305},{"c":366.145,"h":366.42,"l":366,"n":158,"o":366.42,"t":"2026-10-20T17:55:00Z","v":2003,"vw":366.208678},{"c":366.2,"h":366.325,"l":366.08,"n":190,"o":366.16,"t":"2026-10-20T18:00:00Z","v":3323,"vw":366.194819},{"c":366.37,"h":366.39,"l":366.2031,"n":136,"o":366.2031,"t":"2026-10-20T18:05:00Z","v":1332,"vw":366.295715},{"c":366.52,"h":366.52,"l":366.24,"n":137,"o":366.24,"t":"2026-10-20T18:10:00Z","v":1582,"vw":366.378586},{"c":366.61,"h":366.63,"l":366.42,"n":155,"o":366.42,"t":"2026-10-20T18:15:00Z","v":1637,"vw":366.583621},{"c":366.445,"h":366.615,"l":366.445,"n":128,"o":366.51,"t":"2026-10-20T18:20:00Z","v":1239,"vw":366.495691},{"c":366.85,"h":366.86,"l":366.32,"n":193,"o":366.48,"t":"2026-10-20T18:25:00Z","v":2999,"vw":366.537569},{"c":366.6,"h":367.05,"l":366.6,"n":226,"o":366.93,"t":"2026-10-20T18:30:00Z","v":2338,"vw":366.877093},{"c":366.83,"h":366.83,"l":366.22,"n":196,"o":366.48,"t":"2026-10-20T18:35:00Z","v":4290,"vw":366.405566},{"c":366.28,"h":366.785,"l":366.28,"n":123,"o":366.785,"t":"2026-10-20T18:40:00Z","v":1615,"vw":366.52744},{"c":366.97,"h":366.97,"l":366.48,"n":179,"o":366.48,"t":"2026-10-20T18:45:00Z","v":2493,"vw":366.664472},{"c":366.94,"h":367.01,"l":366.81,"n":145,"o":366.845,"t":"2026-10-20T18:50:00Z","v":1904,"vw":366.913493},{"c":366.97,"h":367.255,"l":366.91,"n":159,"o":367.05,"t":"2026-10-20T18:55:00Z","v":1985,"vw":367.118844},{"c":366.93,"h":367.09,"l":366.84,"n":202,"o":366.95,"t":"2026-10-20T19:00:00Z","v":3939,"vw":366.973194},{"c":367.38,"h":367.485,"l":367.07,"n":227,"o":367.07,"t":"2026-10-20T19:05:00Z","v":2967,"vw":367.352724},{"c":367.2,"h":367.61,"l":366.98,"n":242,"o":367.46,"t":"2026-10-20T19:10:00Z","v":3769,"vw":367.3659},{"c":367.04,"h":367.26,"l":366.91,"n":253,"o":367.14,"t":"2026-10-20T19:15:00Z","v":5032,"vw":367.097045},{"c":366.81,"h":367.04,"l":366.22,"n":349,"o":367.03,"t":"2026-10-20T19:20:00Z","v":6429,"vw":366.591804},{"c":366.51,"h":367.075,"l":366.51,"n":242,"o":366.81,"t":"2026-10-20T19:25:00Z","v":2404,"vw":366.860594},{"c":366.525,"h":366.72,"l":366.42,"n":363,"o":366.62,"t":"2026-10-20T19:30:00Z","v":5728,"vw":366.557049},{"c":366.09,"h":366.43,"l":365.89,"n":345,"o":366.43,"t":"2026-10-20T19:35:00Z","v":6501,"vw":366.105726},{"c":366.38,"h":366.39,"l":365.96,"n":355,"o":365.96,"t":"2026-10-20T19:40:00Z","v":6058,"vw":366.222583},{"c":366.39,"h":366.645,"l":366.28,"n":433,"o":366.465,"t":"2026-10-20T19:45:00Z","v":7099,"vw":366.478334},{"c":366.245,"h":366.385,"l":366.1,"n":527,"o":366.38,"t":"2026-10-20T19:50:00Z","v":9485,"vw":366.218365},{"c":366.49,"h":366.9,"l":366.07,"n":1715,"o":366.33,"t":"2026-10-20T19:55:00Z","v":33012,"vw":366.581971},{"c":366.42,"h":366.42,"l":366.42,"n":64,"o":366.42,"t":"2026-10-20T20:00:00Z","v":70366,"vw":366.42},{"c":367,"h":367,"l":367,"n":2,"o":367,"t":"2026-10-20T21:10:00Z","v":70,"vw":367},{"c":367.11,"h":367.11,"l":367.11,"n":5,"o":367.11,"t":"2026-10-21T09:10:00Z","v":307,"vw":367.11},{"c":365.78,"h":369.8605,"l":364.475,"n":329,"o":366.74,"t":"2026-10-21T13:30:00Z","v":11719,"vw":366.64488},{"c":367.2125,"h":367.2125,"l":365.74,"n":55,"o":365.74,"t":"2026-10-21T13:35:00Z","v":501,"vw":366.542109},{"c":368.22,"h":368.22,"l":366.59,"n":207,"o":366.66,"t":"2026-10-21T13:40:00Z","v":6785,"vw":367.252277},{"c":367.83,"h":368.44,"l":367.35,"n":214,"o":367.48,"t":"2026-10-21T13:45:00Z","v":2625,"vw":368.028298},{"c":368.3475,"h":368.43,"l":367.705,"n":169,"o":367.705,"t":"2026-10-21T13:50:00Z","v":2176,"vw":368.141907},{"c":368.155,"h":369.39,"l":367.76,"n":450,"o":368.62,"t":"2026-10-21T13:55:00Z","v":24227,"vw":368.958546},{"c":367.02,"h":367.83,"l":367.02,"n":504,"o":367.74,"t":"2026-10-21T14:00:00Z","v":9841,"vw":367.287314},{"c":366.8,"h":367,"l":366.78,"n":271,"o":367,"t":"2026-10-21T14:05:00Z","v":2905,"vw":366.932007},{"c":367.53,"h":367.75,"l":367.04,"n":282,"o":367.12,"t":"2026-10-21T14:10:00Z","v":3166,"vw":367.439578},{"c":366.93,"h":367.5799,"l":366.4401,"n":269,"o":367.44,"t":"2026-10-21T14:15:00Z","v":3262,"vw":367.154969},{"c":366.84,"h":367.3,"l":366.705,"n":179,"o":367.085,"t":"2026-10-21T14:20:00Z","v":1957,"vw":366.985769},{"c":365.75,"h":366.73,"l":365.22,"n":324,"o":366.73,"t":"2026-10-21T14:25:00Z","v":9161,"vw":365.629835},{"c":366.835,"h":366.835,"l":365.57,"n":295,"o":365.57,"t":"2026-10-21T14:30:00Z","v":4490,"vw":366.375923},{"c":366.545,"h":366.59,"l":366.45,"n":110,"o":366.59,"t":"2026-10-21T14:35:00Z","v":1435,"vw":366.549985},{"c":366.23,"h":366.41,"l":366.18,"n":190,"o":366.41,"t":"2026-10-21T14:40:00Z","v":2339,"vw":366.309955},{"c":366.92,"h":366.92,"l":366.13,"n":240,"o":366.37,"t":"2026-10-21T14:45:00Z","v":4460,"vw":366.432719},{"c":366.465,"h":366.88,"l":366.15,"n":214,"o":366.88,"t":"2026-10-21T14:50:00Z","v":3202,"vw":366.418392},{"c":366.01,"h":366.53,"l":365.97,"n":286,"o":366.51,"t":"2026-10-21T14:55:00Z","v":3571,"vw":366.313913},{"c":366.37,"h":366.37,"l":365.89,"n":293,"o":366.142,"t":"2026-10-21T15:00:00Z","v":2609,"vw":366.141806},{"c":366.28,"h":366.415,"l":366.25,"n":155,"o":366.39,"t":"2026-10-21T15:05:00Z","v":1874,"vw":366.33355},{"c":365.905,"h":366.195,"l":365.905,"n":100,"o":366.195,"t":"2026-10-21T15:10:00Z","v":1216,"vw":366.0127},{"c":366.3,"h":366.41,"l":365.885,"n":205,"o":365.885,"t":"2026-10-21T15:15:00Z","v":2642,"vw":366.120222},{"c":366.68,"h":366.68,"l":366.345,"n":117,"o":366.405,"t":"2026-10-21T15:20:00Z","v":1151,"vw":366.454827},{"c":367.7,"h":368.125,"l":366.62,"n":301,"o":366.76,"t":"2026-10-21T15:25:00Z","v":12766,"vw":367.426921},{"c":368.105,"h":368.13,"l":367.8,"n":206,"o":367.86,"t":"2026-10-21T15:30:00Z","v":3450,"vw":367.915157},{"c":367.55,"h":368.065,"l":367.55,"n":171,"o":368.06,"t":"2026-10-21T15:35:00Z","v":2852,"vw":367.932231},{"c":368.14,"h":368.705,"l":367.62,"n":401,"o":367.64,"t":"2026-10-21T15:40:00Z","v":9075,"vw":368.349899},{"c":368.01,"h":368.32,"l":368.005,"n":162,"o":368.32,"t":"2026-10-21T15:45:00Z","v":1349,"vw":368.11683},{"c":368.14,"h":368.24,"l":367.995,"n":92,"o":367.995,"t":"2026-10-21T15:50:00Z","v":965,"vw":368.07685},{"c":368.25,"h":368.31,"l":368.24,"n":57,"o":368.245,"t":"2026-10-21T15:55:00Z","v":780,"vw":368.253581},{"c":368.395,"h":368.5,"l":368.21,"n":118,"o":368.31,"t":"2026-10-21T16:00:00Z","v":1102,"vw":368.35309},{"c":368.165,"h":368.395,"l":368.13,"n":187,"o":368.395,"t":"2026-10-21T16:05:00Z","v":2151,"vw":368.250698},{"c":368.22,"h":368.22,"l":368.09,"n":125,"o":368.16,"t":"2026-10-21T16:10:00Z","v":2427,"vw":368.168014},{"c":368.155,"h":368.16,"l":368.1,"n":41,"o":368.1,"t":"2026-10-21T16:15:00Z","v":440,"vw":368.145},{"c":368.325,"h":368.34,"l":368.04,"n":161,"o":368.04,"t":"2026-10-21T16:20:00Z","v":2136,"vw":368.202549},{"c":368.4,"h":368.43,"l":368.335,"n":110,"o":368.335,"t":"2026-10-21T16:25:00Z","v":1444,"vw":368.357851},{"c":368.405,"h":368.44,"l":368.24,"n":246,"o":368.435,"t":"2026-10-21T16:30:00Z","v":3400,"vw":368.346917},{"c":369.31,"h":369.59,"l":368.17,"n":296,"o":368.41,"t":"2026-10-21T16:35:00Z","v":5215,"vw":368.886307},{"c":368.73,"h":369.52,"l":368.39,"n":249,"o":369.26,"t":"2026-10-21T16:40:00Z","v":3517,"vw":368.699484},{"c":368.205,"h":368.4725,"l":368.12,"n":135,"o":368.45,"t":"2026-10-21T16:45:00Z","v":3255,"vw":368.310979},{"c":368.33,"h":368.33,"l":368.1,"n":186,"o":368.205,"t":"2026-10-21T16:50:00Z","v":3460,"vw":368.235222},{"c":368.26,"h":368.34,"l":368.12,"n":98,"o":368.34,"t":"2026-10-21T16:55:00Z","v":708,"vw":368.2363},{"c":368.465,"h":368.465,"l":367.92,"n":207,"o":368.1,"t":"2026-10-21T17:00:00Z","v":2545,"vw":368.157625},{"c":368.66,"h":368.66,"l":368.29,"n":131,"o":368.3135,"t":"2026-10-21T17:05:00Z","v":2109,"vw":368.4016},{"c":368.65,"h":368.9,"l":368.44,"n":100,"o":368.9,"t":"2026-10-21T17:10:00Z","v":1446,"vw":368.623407},{"c":368.555,"h":368.56,"l":368.555,"n":38,"o":368.56,"t":"2026-10-21T17:15:00Z","v":502,"vw":368.557628},{"c":369.11,"h":369.185,"l":368.47,"n":192,"o":368.47,"t":"2026-10-21T17:20:00Z","v":2544,"vw":368.761626},{"c":368.941,"h":369.09,"l":368.9,"n":177,"o":368.96,"t":"2026-10-21T17:25:00Z","v":4163,"vw":368.933922},{"c":368.99,"h":369.16,"l":368.99,"n":164,"o":369,"t":"2026-10-21T17:30:00Z","v":2652,"vw":369.056152},{"c":368.765,"h":368.99,"l":368.71,"n":175,"o":368.99,"t":"2026-10-21T17:35:00Z","v":2439,"vw":368.841712},{"c":369.055,"h":369.07,"l":368.82,"n":148,"o":368.82,"t":"2026-10-21T17:40:00Z","v":2880,"vw":368.970183},{"c":369.23,"h":369.23,"l":368.9501,"n":119,"o":369.05,"t":"2026-10-21T17:45:00Z","v":2416,"vw":369.066243},{"c":369.03,"h":369.1,"l":369,"n":84,"o":369.1,"t":"2026-10-21T17:50:00Z","v":795,"vw":369.0725},{"c":368.9,"h":369.4025,"l":368.85,"n":254,"o":369.1,"t":"2026-10-21T17:55:00Z","v":3912,"vw":369.075128},{"c":369.07,"h":369.07,"l":368.5,"n":186,"o":368.62,"t":"2026-10-21T18:00:00Z","v":3372,"vw":368.767661},{"c":369.18,"h":369.18,"l":368.97,"n":57,"o":368.97,"t":"2026-10-21T18:05:00Z","v":933,"vw":369.119022},{"c":369.45,"h":369.51,"l":369.19,"n":180,"o":369.19,"t":"2026-10-21T18:10:00Z","v":2631,"vw":369.376982},{"c":369.19,"h":369.67,"l":369.19,"n":224,"o":369.55,"t":"2026-10-21T18:15:00Z","v":4749,"vw":369.485012},{"c":369.19,"h":369.22,"l":369.05,"n":106,"o":369.09,"t":"2026-10-21T18:20:00Z","v":1652,"vw":369.171416},{"c":369.215,"h":369.3,"l":369.0711,"n":94,"o":369.0711,"t":"2026-10-21T18:25:00Z","v":1129,"vw":369.166348},{"c":369.73,"h":369.83,"l":369.13,"n":254,"o":369.13,"t":"2026-10-21T18:30:00Z","v":3840,"vw":369.516534},{"c":369.75,"h":369.8,"l":369.58,"n":160,"o":369.715,"t":"2026-10-21T18:35:00Z","v":3527,"vw":369.69178},{"c":369.59,"h":369.94,"l":369.48,"n":304,"o":369.745,"t":"2026-10-21T18:40:00Z","v":6013,"vw":369.733503},{"c":368.98,"h":369.585,"l":368.98,"n":338,"o":369.47,"t":"2026-10-21T18:45:00Z","v":6149,"vw":369.324164},{"c":369.33,"h":369.89,"l":368.3,"n":437,"o":368.84,"t":"2026-10-21T18:50:00Z","v":11465,"vw":368.907539},{"c":368.89,"h":369.28,"l":368.75,"n":406,"o":369.28,"t":"2026-10-21T18:55:00Z","v":5084,"vw":369.022019},{"c":368.075,"h":368.75,"l":367.63,"n":468,"o":368.75,"t":"2026-10-21T19:00:00Z","v":4934,"vw":368.247513},{"c":367.96,"h":368.11,"l":367.43,"n":321,"o":368.11,"t":"2026-10-21T19:05:00Z","v":3862,"vw":367.738934},{"c":367.61,"h":367.825,"l":367.61,"n":176,"o":367.74,"t":"2026-10-21T19:10:00Z","v":1524,"vw":367.68511},{"c":368.27,"h":368.31,"l":367.62,"n":247,"o":367.62,"t":"2026-10-21T19:15:00Z","v":2862,"vw":368.015374},{"c":368.41,"h":368.64,"l":368.145,"n":366,"o":368.345,"t":"2026-10-21T19:20:00Z","v":5587,"vw":368.350832},{"c":368.915,"h":368.915,"l":368.23,"n":331,"o":368.23,"t":"2026-10-21T19:25:00Z","v":4644,"vw":368.645069},{"c":368.75,"h":368.89,"l":368.55,"n":348,"o":368.885,"t":"2026-10-21T19:30:00Z","v":6069,"vw":368.784359},{"c":368.325,"h":368.75,"l":368.03,"n":469,"o":368.75,"t":"2026-10-21T19:35:00Z","v":6857,"vw":368.376401},{"c":369.56,"h":369.685,"l":368.21,"n":478,"o":368.22,"t":"2026-10-21T19:40:00Z","v":13791,"vw":368.610525},{"c":369.94,"h":369.98,"l":369.43,"n":645,"o":369.815,"t":"2026-10-21T19:45:00Z","v":13382,"vw":369.723671},{"c":369.175,"h":369.86,"l":369.145,"n":781,"o":369.86,"t":"2026-10-21T19:50:00Z","v":13861,"vw":369.558294},{"c":369.17,"h":369.4,"l":368.07,"n":2408,"o":369.14,"t":"2026-10-21T19:55:00Z","v":54191,"vw":368.821048},{"c":363,"h":368.91,"l":363,"n":100,"o":368.91,"t":"2026-10-21T20:00:00Z","v":131873,"vw":368.868908},{"c":368.91,"h":368.91,"l":368.91,"n":1,"o":368.91,"t":"2026-10-21T20:35:00Z","v":52,"vw":368.91},{"c":358.98,"h":358.98,"l":358.98,"n":1,"o":358.98,"t":"2026-10-22T10:35:00Z","v":42,"vw":358.98},{"c":339.46,"h":339.46,"l":338,"n":61,"o":338,"t":"2026-10-22T11:00:00Z","v":2545,"vw":338.617075},{"c":330,"h":330,"l":330,"n":2,"o":330,"t":"2026-10-22T11:20:00Z","v":300,"vw":330},{"c":332.67,"h":332.67,"l":332.67,"n":5,"o":332.67,"t":"2026-10-22T11:45:00Z","v":85,"vw":332.67},{"c":335,"h":335,"l":333,"n":11,"o":333,"t":"2026-10-22T11:50:00Z","v":246,"vw":334.323596},{"c":335,"h":335,"l":335,"n":3,"o":335,"t":"2026-10-22T11:55:00Z","v":61,"vw":335},{"c":333,"h":333,"l":333,"n":2,"o":333,"t":"2026-10-22T12:05:00Z","v":504,"vw":333},{"c":333,"h":333,"l":333,"n":3,"o":333,"t":"2026-10-22T12:10:00Z","v":500,"vw":333},{"c":334.99,"h":334.99,"l":328.78,"n":48,"o":333,"t":"2026-10-22T13:00:00Z","v":618,"vw":332.496045},{"c":334.99,"h":336.73,"l":331,"n":26,"o":336.73,"t":"2026-10-22T13:25:00Z","v":710,"vw":333.548503},{"c":337.96,"h":337.96,"l":328.86,"n":878,"o":329.9,"t":"2026-10-22T13:30:00Z","v":28901,"vw":332.505297},{"c":346.69,"h":346.82,"l":337.92,"n":1229,"o":337.96,"t":"2026-10-22T13:35:00Z","v":32125,"vw":342.222578},{"c":344.55,"h":348.93,"l":343.6074,"n":1163,"o":347.1,"t":"2026-10-22T13:40:00Z","v":29323,"vw":346.084609},{"c":346.175,"h":347.54,"l":344.4,"n":958,"o":344.675,"t":"2026-10-22T13:45:00Z","v":18608,"vw":346.092698},{"c":345.62,"h":347.9,"l":345.62,"n":622,"o":346.39,"t":"2026-10-22T13:50:00Z","v":20258,"vw":346.926294},{"c":347.44,"h":347.44,"l":345.35,"n":567,"o":345.435,"t":"2026-10-22T13:55:00Z","v":14269,"vw":346.694643},{"c":348.335,"h":349.34,"l":347.15,"n":1015,"o":348.84,"t":"2026-10-22T14:00:00Z","v":28387,"vw":348.305412},{"c":347.74,"h":348.7899,"l":346.405,"n":540,"o":348.11,"t":"2026-10-22T14:05:00Z","v":10016,"vw":347.465615},{"c":348.93,"h":349.83,"l":347.665,"n":820,"o":347.75,"t":"2026-10-22T14:10:00Z","v":26283,"vw":348.770259},{"c":351.17,"h":352.7755,"l":348.9,"n":1021,"o":348.93,"t":"2026-10-22T14:15:00Z","v":43334,"vw":350.466446},{"c":352.4,"h":353.68,"l":350.9775,"n":928,"o":351.55,"t":"2026-10-22T14:20:00Z","v":19873,"vw":352.692771},{"c":353.215,"h":354.25,"l":352.535,"n":484,"o":352.65,"t":"2026-10-22T14:25:00Z","v":10633,"vw":353.353312},{"c":354.15,"h":354.8,"l":353.185,"n":490,"o":353.185,"t":"2026-10-22T14:30:00Z","v":8742,"vw":353.99036},{"c":351.9775,"h":354.89,"l":351.61,"n":484,"o":354.44,"t":"2026-10-22T14:35:00Z","v":7072,"vw":353.344184},{"c":352.08,"h":352.24,"l":351.5,"n":376,"o":352.025,"t":"2026-10-22T14:40:00Z","v":7929,"vw":351.909263},{"c":352.07,"h":353.88,"l":351.99,"n":856,"o":352,"t":"2026-10-22T14:45:00Z","v":21617,"vw":352.761146},{"c":354.465,"h":354.465,"l":352.105,"n":707,"o":352.175,"t":"2026-10-22T14:50:00Z","v":17645,"vw":352.816093},{"c":352.29,"h":355.5315,"l":351.5,"n":680,"o":354.51,"t":"2026-10-22T14:55:00Z","v":15045,"vw":353.543703},{"c":349.035,"h":352.2,"l":348.92,"n":721,"o":352.2,"t":"2026-10-22T15:00:00Z","v":20126,"vw":350.445736},{"c":349.13,"h":350.005,"l":349.01,"n":642,"o":349.01,"t":"2026-10-22T15:05:00Z","v":12674,"vw":349.308457},{"c":348.7,"h":349.75,"l":348.51,"n":466,"o":349.35,"t":"2026-10-22T15:10:00Z","v":6973,"vw":349.114658},{"c":350.22,"h":350.55,"l":348.5,"n":510,"o":348.5,"t":"2026-10-22T15:15:00Z","v":10734,"vw":349.277195},{"c":349.5786,"h":350.27,"l":348.91,"n":627,"o":349.93,"t":"2026-10-22T15:20:00Z","v":24021,"vw":349.537739},{"c":349.22,"h":349.71,"l":348.43,"n":407,"o":349.71,"t":"2026-10-22T15:25:00Z","v":9330,"vw":348.867027},{"c":349.47,"h":349.82,"l":348.77,"n":576,"o":349.02,"t":"2026-10-22T15:30:00Z","v":15861,"vw":349.379511},{"c":348.24,"h":349.92,"l":347.92,"n":525,"o":349.48,"t":"2026-10-22T15:35:00Z","v":15475,"vw":349.115081},{"c":348.55,"h":349.675,"l":347.94,"n":411,"o":348.28,"t":"2026-10-22T15:40:00Z","v":7641,"vw":348.862172},{"c":348.48,"h":349.83,"l":348.48,"n":452,"o":348.85,"t":"2026-10-22T15:45:00Z","v":10863,"vw":349.054759},{"c":347.42,"h":348.57,"l":347.111,"n":409,"o":348.5,"t":"2026-10-22T15:50:00Z","v":7251,"vw":348.006314},{"c":347.52,"h":348.14,"l":347.24,"n":518,"o":347.4,"t":"2026-10-22T15:55:00Z","v":10044,"vw":347.756235},{"c":347.6375,"h":348.04,"l":347.47,"n":259,"o":347.56,"t":"2026-10-22T16:00:00Z","v":4768,"vw":347.74455},{"c":347.95,"h":347.95,"l":346.74,"n":475,"o":347.86,"t":"2026-10-22T16:05:00Z","v":10227,"vw":347.452484},{"c":348.015,"h":348.14,"l":347.39,"n":284,"o":347.97,"t":"2026-10-22T16:10:00Z","v":5380,"vw":347.827106},{"c":347.48,"h":348.21,"l":346.86,"n":414,"o":348.21,"t":"2026-10-22T16:15:00Z","v":11610,"vw":347.54115},{"c":347.55,"h":348.535,"l":347.34,"n":335,"o":347.71,"t":"2026-10-22T16:20:00Z","v":6223,"vw":347.899278},{"c":348.745,"h":348.745,"l":347.46,"n":391,"o":347.46,"t":"2026-10-22T16:25:00Z","v":7273,"vw":348.002358},{"c":346.9,"h":348.9435,"l":346.3,"n":507,"o":348.9435,"t":"2026-10-22T16:30:00Z","v":10073,"vw":347.486065},{"c":346.15,"h":346.715,"l":346.12,"n":114,"o":346.715,"t":"2026-10-22T16:35:00Z","v":1278,"vw":346.366109},{"c":345.68,"h":346.59,"l":345.68,"n":419,"o":346.35,"t":"2026-10-22T16:40:00Z","v":6429,"vw":346.206555},{"c":346.13,"h":346.15,"l":345.05,"n":451,"o":345.13,"t":"2026-10-22T16:45:00Z","v":6821,"vw":345.489542},{"c":347.49,"h":347.49,"l":346.19,"n":221,"o":346.19,"t":"2026-10-22T16:50:00Z","v":3221,"vw":346.654049},{"c":346.535,"h":347.49,"l":346.34,"n":439,"o":347.47,"t":"2026-10-22T16:55:00Z","v":5889,"vw":346.923746},{"c":346.92,"h":347.13,"l":346.07,"n":410,"o":346.525,"t":"2026-10-22T17:00:00Z","v":6142,"vw":346.445203},{"c":346.575,"h":346.97,"l":346.06,"n":256,"o":346.735,"t":"2026-10-22T17:05:00Z","v":5121,"vw":346.357384},{"c":347.11,"h":347.11,"l":346.5301,"n":228,"o":346.6,"t":"2026-10-22T17:10:00Z","v":3244,"vw":346.794337},{"c":346.68,"h":347.05,"l":346.68,"n":300,"o":347.02,"t":"2026-10-22T17:15:00Z","v":3352,"vw":346.901354},{"c":346.235,"h":347.26,"l":346.19,"n":386,"o":346.5,"t":"2026-10-22T17:20:00Z","v":5683,"vw":346.779625},{"c":347.68,"h":347.68,"l":346.19,"n":260,"o":346.19,"t":"2026-10-22T17:25:00Z","v":3659,"vw":346.646027},{"c":348.49,"h":348.49,"l":347.275,"n":450,"o":347.63,"t":"2026-10-22T17:30:00Z","v":14752,"vw":347.995325},{"c":347.99,"h":348.5295,"l":347.7,"n":480,"o":348.5295,"t":"2026-10-22T17:35:00Z","v":6242,"vw":348.047453},{"c":348.61,"h":349.03,"l":347.93,"n":438,"o":348,"t":"2026-10-22T17:40:00Z","v":8637,"vw":348.521803},{"c":347.425,"h":348.8765,"l":347.3897,"n":347,"o":348.8765,"t":"2026-10-22T17:45:00Z","v":3173,"vw":347.815231},{"c":347.86,"h":347.86,"l":347.11,"n":373,"o":347.12,"t":"2026-10-22T17:50:00Z","v":5782,"vw":347.386892},{"c":347.405,"h":347.98,"l":347.1901,"n":422,"o":347.975,"t":"2026-10-22T17:55:00Z","v":4750,"vw":347.616351},{"c":347.48,"h":348.49,"l":347.25,"n":525,"o":347.25,"t":"2026-10-22T18:00:00Z","v":8232,"vw":347.801677},{"c":348.38,"h":348.38,"l":347.345,"n":289,"o":347.3525,"t":"2026-10-22T18:05:00Z","v":3680,"vw":348.030116},{"c":349.03,"h":349.22,"l":348.38,"n":367,"o":348.38,"t":"2026-10-22T18:10:00Z","v":6366,"vw":348.832827},{"c":348.45,"h":349.05,"l":347.765,"n":527,"o":349.05,"t":"2026-10-22T18:15:00Z","v":12941,"vw":348.57374},{"c":348.915,"h":349.13,"l":348.39,"n":362,"o":348.67,"t":"2026-10-22T18:20:00Z","v":5617,"vw":348.819535},{"c":349.24,"h":349.51,"l":348.55,"n":586,"o":348.875,"t":"2026-10-22T18:25:00Z","v":11987,"vw":349.001216},{"c":350.42,"h":350.96,"l":349.04,"n":520,"o":349.05,"t":"2026-10-22T18:30:00Z","v":10397,"vw":350.024467},{"c":349.37,"h":350.505,"l":349.075,"n":314,"o":350.505,"t":"2026-10-22T18:35:00Z","v":4643,"vw":349.701137},{"c":350.305,"h":350.31,"l":349.38,"n":320,"o":349.38,"t":"2026-10-22T18:40:00Z","v":5458,"vw":349.748297},{"c":350.315,"h":350.55,"l":350.285,"n":200,"o":350.315,"t":"2026-10-22T18:45:00Z","v":2977,"vw":350.408584},{"c":351.19,"h":351.3,"l":350.24,"n":590,"o":350.295,"t":"2026-10-22T18:50:00Z","v":11610,"vw":350.704585},{"c":350.995,"h":351.67,"l":350.54,"n":453,"o":351.47,"t":"2026-10-22T18:55:00Z","v":7002,"vw":351.41169},{"c":350.78,"h":351.03,"l":349.68,"n":543,"o":351.03,"t":"2026-10-22T19:00:00Z","v":8934,"vw":350.283828},{"c":352.25,"h":352.25,"l":350.69,"n":456,"o":350.84,"t":"2026-10-22T19:05:00Z","v":6112,"vw":351.424045},{"c":352.36,"h":353.005,"l":351.87,"n":606,"o":352.24,"t":"2026-10-22T19:10:00Z","v":12161,"vw":352.25572},{"c":353.83,"h":353.83,"l":352.14,"n":421,"o":352.36,"t":"2026-10-22T19:15:00Z","v":6154,"vw":352.702635},{"c":353.96,"h":354.88,"l":353.51,"n":507,"o":353.53,"t":"2026-10-22T19:20:00Z","v":7122,"vw":354.101779},{"c":354.575,"h":354.71,"l":353.61,"n":604,"o":354.02,"t":"2026-10-22T19:25:00Z","v":9249,"vw":354.065296},{"c":354.075,"h":354.74,"l":353.97,"n":891,"o":354.4,"t":"2026-10-22T19:30:00Z","v":17133,"vw":354.277994},{"c":355.54,"h":355.56,"l":353.51,"n":872,"o":354.055,"t":"2026-10-22T19:35:00Z","v":15266,"vw":354.397588},{"c":356.07,"h":356.46,"l":355.46,"n":1059,"o":355.61,"t":"2026-10-22T19:40:00Z","v":19015,"vw":355.938328},{"c":356.25,"h":357.04,"l":355.92,"n":1086,"o":356.07,"t":"2026-10-22T19:45:00Z","v":21113,"vw":356.37762},{"c":357.49,"h":357.92,"l":356.265,"n":1819,"o":356.28,"t":"2026-10-22T19:50:00Z","v":36889,"vw":357.108848},{"c":356.46,"h":357.76,"l":356.36,"n":4216,"o":357.51,"t":"2026-10-22T19:55:00Z","v":93090,"vw":356.953798},{"c":356.46,"h":356.46,"l":356.45,"n":30,"o":356.45,"t":"2026-10-22T20:00:00Z","v":82003,"vw":356.459994}],"history":[{"c":325.99,"h":327.86,"l":323.325,"n":14803,"o":325.16,"t":"2024-10-21T04:00:00Z","v":505757,"vw":325.336549},{"c":323.31,"h":325.57,"l":322.05,"n":13628,"o":325.57,"t":"2024-10-22T04:00:00Z","v":334961,"vw":323.416151},{"c":325.24,"h":325.5,"l":321.27,"n":15102,"o":323.68,"t":"2024-10-23T04:00:00Z","v":388986,"vw":324.507358},{"c":325.65,"h":327.8,"l":323.22,"n":13866,"o":325,"t":"2024-10-24T04:00:00Z","v":563546,"vw":325.728025},{"c":326.58,"h":328.425,"l":324.63,"n":10209,"o":328,"t":"2024-10-25T04:00:00Z","v":222112,"vw":326.581481},{"c":332.59,"h":334.387,"l":329.42,"n":13527,"o":330.63,"t":"2024-10-28T04:00:00Z","v":379501,"vw":332.704208},{"c":333.48,"h":335.5,"l":328.3201,"n":12700,"o":329.96,"t":"2024-10-29T04:00:00Z","v":375996,"vw":333.270554},{"c":333.05,"h":337.72,"l":332.68,"n":13019,"o":333.54,"t":"2024-10-30T04:00:00Z","v":422049,"vw":333.719128},{"c":330.13,"h":334.21,"l":330.01,"n":10513,"o":332.94,"t":"2024-10-31T04:00:00Z","v":545190,"vw":330.886977},{"c":330.29,"h":332.96,"l":328.87,"n":11364,"o":330.48,"t":"2024-11-01T04:00:00Z","v":253884,"vw":330.900616},{"c":331.04,"h":334.115,"l":329.68,"n":8479,"o":330.14,"t":"2024-11-04T05:00:00Z","v":231156,"vw":331.063029},{"c":334.18,"h":334.37,"l":325.19,"n":10761,"o":328.38,"t":"2024-11-05T05:00:00Z","v":272691,"vw":333.195843},{"c":354.24,"h":355.56,"l":347.32,"n":17781,"o":347.54,"t":"2024-11-06T05:00:00Z","v":515355,"vw":352.712892},{"c":353.13,"h":355.05,"l":350.2102,"n":13068,"o":353.82,"t":"2024-11-07T05:00:00Z","v":346996,"vw":353.269018},{"c":359.27,"h":360.41,"l":354.125,"n":13159,"o":355.87,"t":"2024-11-08T05:00:00Z","v":356872,"vw":358.795594},{"c":361.85,"h":363.2,"l":360.19,"n":12155,"o":361.63,"t":"2024-11-11T05:00:00Z","v":374825,"vw":362.105757},{"c":360.35,"h":363.49,"l":360.08,"n":14138,"o":361.15,"t":"2024-11-12T05:00:00Z","v":471542,"vw":361.182549},{"c":361.26,"h":365.345,"l":361.25,"n":10473,"o":361.85,"t":"2024-11-13T05:00:00Z","v":295786,"vw":362.236464},{"c":357.79,"h":360.91,"l":356.93,"n":14072,"o":360.51,"t":"2024-11-14T05:00:00Z","v":397648,"vw":358.122683},{"c":357.06,"h":362.6,"l":356.705,"n":12634,"o":357.82,"t":"2024-11-15T05:00:00Z","v":342493,"vw":357.92286},{"c":357.34,"h":359.31,"l":356.65,"n":10710,"o":357.25,"t":"2024-11-18T05:00:00Z","v":272410,"vw":357.686867},{"c":354.74,"h":356.23,"l":352,"n":12504,"o":353.34,"t":"2024-11-19T05:00:00Z","v":393904,"vw":354.707382},{"c":357.83,"h":358.19,"l":353.0392,"n":9194,"o":355.78,"t":"2024-11-20T05:00:00Z","v":420833,"vw":356.52558},{"c":361.4,"h":361.78,"l":356.05,"n":10017,"o":356.05,"t":"2024-11-21T05:00:00Z","v":354688,"vw":360.797905},{"c":365.97,"h":367.12,"l":361.07,"n":17515,"o":362.14,"t":"2024-11-22T05:00:00Z","v":593063,"vw":365.093623},{"c":370.64,"h":372.94,"l":367.5,"n":14181,"o":367.5,"t":"2024-11-25T05:00:00Z","v":584253,"vw":370.905601},{"c":371.35,"h":372.025,"l":367.655,"n":11086,"o":369.01,"t":"2024-11-26T05:00:00Z","v":442458,"vw":370.589848},{"c":369.23,"h":373.895,"l":369.01,"n":9362,"o":371.92,"t":"2024-11-27T05:00:00Z","v":272951,"vw":370.045718},{"c":369.69,"h":371.975,"l":369.105,"n":6017,"o":369.23,"t":"2024-11-29T05:00:00Z","v":181224,"vw":370.045692},{"c":366.88,"h":371.12,"l":366.64,"n":12780,"o":370.43,"t":"2024-12-02T05:00:00Z","v":327531,"vw":367.537342},{"c":365.1,"h":368.54,"l":362.26,"n":9702,"o":366.69,"t":"2024-12-03T05:00:00Z","v":271274,"vw":364.914539},{"c":362.86,"h":366.835,"l":361.66,"n":9951,"o":364.01,"t":"2024-12-04T05:00:00Z","v":265574,"vw":363.065327},{"c":361.36,"h":363.555,"l":359.305,"n":11608,"o":361.96,"t":"2024-12-05T05:00:00Z","v":331961,"vw":361.167254},{"c":357.77,"h":363.1,"l":355.625,"n":12494,"o":361.96,"t":"2024-12-06T05:00:00Z","v":432972,"vw":357.75192},{"c":354.6,"h":359.6,"l":352.88,"n":15201,"o":358.08,"t":"2024-12-09T05:00:00Z","v":453358,"vw":354.980653},{"c":354.78,"h":358.1899,"l":351.35,"n":12767,"o":354.65,"t":"2024-12-10T05:00:00Z","v":395729,"vw":354.981047},{"c":355.83,"h":357.195,"l":355.11,"n":11650,"o":357.16,"t":"2024-12-11T05:00:00Z","v":386235,"vw":355.904886},{"c":355.64,"h":357.55,"l":355,"n":9491,"o":355.32,"t":"2024-12-12T05:00:00Z","v":255900,"vw":355.794711},{"c":355.11,"h":356.035,"l":352.79,"n":10450,"o":355.24,"t":"2024-12-13T05:00:00Z","v":263855,"vw":354.852582},{"c":352.19,"h":356.375,"l":350.58,"n":12733,"o":354.16,"t":"2024-12-16T05:00:00Z","v":454743,"vw":352.501906},{"c":348.82,"h":352.73,"l":347.25,"n":12245,"o":350.29,"t":"2024-12-17T05:00:00Z","v":328689,"vw":348.857041},{"c":338.27,"h":352.18,"l":338.2,"n":13239,"o":349.26,"t":"2024-12-18T05:00:00Z","v":390185,"vw":342.965473},{"c":337.67,"h":343.04,"l":337.36,"n":14829,"o":340.91,"t":"2024-12-19T05:00:00Z","v":371059,"vw":338.103939},{"c":343.65,"h":344.7063,"l":336.7,"n":14697,"o":338.45,"t":"2024-12-20T05:00:00Z","v":1521680,"vw":343.295727},{"c":344.37,"h":345.05,"l":340.19,"n":16255,"o":341.33,"t":"2024-12-23T05:00:00Z","v":752283,"vw":343.797896},{"c":345.43,"h":346.34,"l":343.47,"n":4444,"o":343.47,"t":"2024-12-24T05:00:00Z","v":157991,"vw":345.42743},{"c":346.68,"h":347.29,"l":343.62,"n":6705,"o":343.62,"t":"2024-12-26T05:00:00Z","v":281060,"vw":346.497986},{"c":343.55,"h":347.22,"l":341.54,"n":7039,"o":346.91,"t":"2024-12-27T05:00:00Z","v":149800,"vw":343.546895},{"c":339.96,"h":341.66,"l":336.47,"n":8231,"o":340.44,"t":"2024-12-30T05:00:00Z","v":166320,"vw":340.038725},{"c":339.48,"h":342.11,"l":338.96,"n":7211,"o":340.91,"t":"2024-12-31T05:00:00Z","v":233001,"vw":339.772897},{"c":335.11,"h":343.03,"l":334.9,"n":12418,"o":342.18,"t":"2025-01-02T05:00:00Z","v":350597,"vw":336.514349},{"c":336.07,"h":336.91,"l":333.06,"n":11100,"o":334.87,"t":"2025-01-03T05:00:00Z","v":343818,"vw":335.959053},{"c":334.58,"h":337,"l":333.14,"n":12050,"o":335.67,"t":"2025-01-06T05:00:00Z","v":365215,"vw":334.578986},{"c":335.66,"h":336.94,"l":332.8001,"n":10427,"o":333.93,"t":"2025-01-07T05:00:00Z","v":330374,"vw":335.526418},{"c":336.82,"h":337.69,"l":332.77,"n":11566,"o":334.7,"t":"2025-01-08T05:00:00Z","v":343557,"vw":336.278519},{"c":332.53,"h":334.56,"l":331.48,"n":13411,"o":333.17,"t":"2025-01-10T05:00:00Z","v":332170,"vw":332.760943},{"c":339.2,"h":339.71,"l":328.59,"n":14118,"o":330.99,"t":"2025-01-13T05:00:00Z","v":407410,"vw":337.394358},{"c":340.31,"h":342.195,"l":336.96,"n":13529,"o":341.04,"t":"2025-01-14T05:00:00Z","v":378549,"vw":339.988329},{"c":346.12,"h":346.95,"l":344.01,"n":13262,"o":345.83,"t":"2025-01-15T05:00:00Z","v":382931,"vw":345.607986},{"c":345.6,"h":350,"l":342.81,"n":13069,"o":346.87,"t":"2025-01-16T05:00:00Z","v":468945,"vw":345.027458},{"c":348.5,"h":350.17,"l":345.875,"n":11847,"o":347.63,"t":"2025-01-17T05:00:00Z","v":1131707,"vw":348.457549},{"c":354.18,"h":355.88,"l":351.37,"n":10959,"o":351.37,"t":"2025-01-21T05:00:00Z","v":421197,"vw":354.14123},{"c":351.6,"h":353.7,"l":349.93,"n":12934,"o":353.41,"t":"2025-01-22T05:00:00Z","v":304713,"vw":351.586233},{"c":350.81,"h":351.91,"l":348.11,"n":11922,"o":351.31,"t":"2025-01-23T05:00:00Z","v":270724,"vw":350.41817},{"c":350.48,"h":350.74,"l":347.46,"n":9103,"o":349.78,"t":"2025-01-24T05:00:00Z","v":224596,"vw":349.837557},{"c":352.66,"h":353.835,"l":349.35,"n":11997,"o":349.35,"t":"2025-01-27T05:00:00Z","v":292955,"vw":352.016781},{"c":352.59,"h":354.61,"l":350.5022,"n":8994,"o":351.44,"t":"2025-01-28T05:00:00Z","v":202020,"vw":352.401798},{"c":353.04,"h":356.18,"l":351.4,"n":10301,"o":352.84,"t":"2025-01-29T05:00:00Z","v":264872,"vw":353.645085},{"c":358.62,"h":360.58,"l":355.35,"n":11490,"o":356.97,"t":"2025-01-30T05:00:00Z","v":290774,"vw":358.552069},{"c":355.15,"h":365.78,"l":354.433,"n":14338,"o":362.56,"t":"2025-01-31T05:00:00Z","v":394316,"vw":357.613693},{"c":352.05,"h":355.555,"l":347.44,"n":15034,"o":349.44,"t":"2025-02-03T05:00:00Z","v":420986,"vw":351.916825},{"c":355.75,"h":357.68,"l":351.01,"n":14058,"o":351.01,"t":"2025-02-04T05:00:00Z","v":394940,"vw":355.665761},{"c":356.1,"h":358.63,"l":352.655,"n":17908,"o":355.38,"t":"2025-02-05T05:00:00Z","v":629263,"vw":356.621859},{"c":339.84,"h":346.26,"l":330.49,"n":22646,"o":346.26,"t":"2025-02-06T05:00:00Z","v":697934,"vw":338.059757},{"c":338.52,"h":342.71,"l":335.86,"n":15301,"o":341.08,"t":"2025-02-07T05:00:00Z","v":449330,"vw":338.12157},{"c":340.61,"h":341.9,"l":336.11,"n":12910,"o":340.86,"t":"2025-02-10T05:00:00Z","v":333153,"vw":340.016658},{"c":337.34,"h":341.48,"l":336.54,"n":13987,"o":340.15,"t":"2025-02-11T05:00:00Z","v":424152,"vw":337.885737},{"c":334.89,"h":336.58,"l":331.67,"n":16557,"o":333.47,"t":"2025-02-12T05:00:00Z","v":353390,"vw":334.394064},{"c":339.73,"h":340.2525,"l":333.24,"n":11655,"o":335.67,"t":"2025-02-13T05:00:00Z","v":294503,"vw":339.000307},{"c":338.92,"h":341.9775,"l":336.53,"n":12221,"o":340.75,"t":"2025-02-14T05:00:00Z","v":330511,"vw":338.950526},{"c":342.84,"h":342.87,"l":335.71,"n":12316,"o":339.38,"t":"2025-02-18T05:00:00Z","v":342849,"vw":341.47768},{"c":342.34,"h":342.83,"l":339.2636,"n":10409,"o":342.43,"t":"2025-02-19T05:00:00Z","v":458999,"vw":341.748675},{"c":338.49,"h":341.97,"l":337.35,"n":12179,"o":340.58,"t":"2025-02-20T05:00:00Z","v":263330,"vw":338.914391},{"c":335.88,"h":341.54,"l":333.5833,"n":11370,"o":339.25,"t":"2025-02-21T05:00:00Z","v":315566,"vw":336.152735},{"c":335.98,"h":338.26,"l":332.7,"n":10579,"o":334.65,"t":"2025-02-24T05:00:00Z","v":293186,"vw":336.266893},{"c":341.52,"h":342.145,"l":334.195,"n":13715,"o":336.05,"t":"2025-02-25T05:00:00Z","v":467359,"vw":340.267082},{"c":339.06,"h":345.895,"l":338.54,"n":11813,"o":341.24,"t":"2025-02-26T05:00:00Z","v":305276,"vw":340.299438},{"c":336.92,"h":341.88,"l":335.425,"n":10213,"o":338.69,"t":"2025-02-27T05:00:00Z","v":449749,"vw":336.950125},{"c":341.17,"h":341.22,"l":334.78,"n":9486,"o":338.59,"t":"2025-02-28T05:00:00Z","v":370264,"vw":340.119257},{"c":334.08,"h":343.74,"l":332.28,"n":13999,"o":342.31,"t":"2025-03-03T05:00:00Z","v":395227,"vw":335.587079},{"c":329.43,"h":333.84,"l":324.825,"n":14146,"o":330.87,"t":"2025-03-04T05:00:00Z","v":390951,"vw":329.158037},{"c":333.82,"h":335.54,"l":329.33,"n":11933,"o":329.43,"t":"2025-03-05T05:00:00Z","v":326708,"vw":333.269302},{"c":334.34,"h":334.775,"l":329,"n":10983,"o":332.11,"t":"2025-03-06T05:00:00Z","v":261055,"vw":333.346952},{"c":342.05,"h":342.99,"l":329.5037,"n":14291,"o":333.78,"t":"2025-03-07T05:00:00Z","v":361966,"vw":340.130023},{"c":339.45,"h":347.84,"l":336.14,"n":14847,"o":339.32,"t":"2025-03-10T04:00:00Z","v":414094,"vw":341.190665},{"c":335.73,"h":340.74,"l":332.14,"n":16714,"o":339.16,"t":"2025-03-11T04:00:00Z","v":459710,"vw":335.570191},{"c":325.61,"h":337.76,"l":324.54,"n":18294,"o":337.76,"t":"2025-03-12T04:00:00Z","v":554580,"vw":326.799794},{"c":324.09,"h":329.63,"l":322.95,"n":14181,"o":326.12,"t":"2025-03-13T04:00:00Z","v":366591,"vw":324.638111},{"c":331.84,"h":332.67,"l":325,"n":12072,"o":327.21,"t":"2025-03-14T04:00:00Z","v":357698,"vw":330.576001},{"c":329.24,"h":332.519,"l":328.01,"n":14335,"o":330.15,"t":"2025-03-17T04:00:00Z","v":363194,"vw":329.463151},{"c":329.26,"h":330.98,"l":326.46,"n":13460,"o":328.22,"t":"2025-03-18T04:00:00Z","v":391014,"vw":328.839084},{"c":332.78,"h":334.19,"l":327.95,"n":11660,"o":329.1,"t":"2025-03-19T04:00:00Z","v":343222,"vw":332.094574},{"c":329.87,"h":333.391,"l":328.78,"n":13213,"o":330.26,"t":"2025-03-20T04:00:00Z","v":427410,"vw":330.273891},{"c":327.97,"h":327.97,"l":322.25,"n":13783,"o":327.3,"t":"2025-03-21T04:00:00Z","v":1763849,"vw":327.693208},{"c":337.36,"h":337.8,"l":330.86,"n":12339,"o":330.95,"t":"2025-03-24T04:00:00Z","v":411799,"vw":336.392617},{"c":335.92,"h":337.87,"l":333.13,"n":9975,"o":337.53,"t":"2025-03-25T04:00:00Z","v":289675,"vw":335.879207},{"c":337.45,"h":340.835,"l":336.11,"n":10245,"o":337.37,"t":"2025-03-26T04:00:00Z","v":238250,"vw":337.819827},{"c":335.29,"h":338.06,"l":332.3755,"n":11270,"o":338.06,"t":"2025-03-27T04:00:00Z","v":308276,"vw":335.526093},{"c":329.31,"h":337.77,"l":327.66,"n":11012,"o":335.4,"t":"2025-03-28T04:00:00Z","v":280031,"vw":329.775061},{"c":337.01,"h":339.93,"l":328.11,"n":16507,"o":330.69,"t":"2025-03-31T04:00:00Z","v":414963,"vw":336.100579},{"c":339.58,"h":339.58,"l":332.095,"n":13016,"o":334.79,"t":"2025-04-01T04:00:00Z","v":358852,"vw":337.827332},{"c":342.2,"h":343.43,"l":336.045,"n":12111,"o":336.16,"t":"2025-04-02T04:00:00Z","v":302415,"vw":341.390399},{"c":327.45,"h":336.57,"l":324.92,"n":21964,"o":331.44,"t":"2025-04-03T04:00:00Z","v":571446,"vw":328.027151},{"c":314.99,"h":322.7,"l":313.32,"n":24018,"o":320.86,"t":"2025-04-04T04:00:00Z","v":649030,"vw":317.149177},{"c":310.77,"h":320.84,"l":300.82,"n":20116,"o":307.89,"t":"2025-04-07T04:00:00Z","v":618065,"vw":310.711619},{"c":309.39,"h":320.98,"l":304.68,"n":18727,"o":318.55,"t":"2025-04-08T04:00:00Z","v":578740,"vw":310.502948},{"c":329.88,"h":331.805,"l":303.93,"n":19943,"o":305.79,"t":"2025-04-09T04:00:00Z","v":583893,"vw":321.920439},{"c":322.36,"h":325.27,"l":311.37,"n":14233,"o":324.53,"t":"2025-04-10T04:00:00Z","v":334724,"vw":321.777817},{"c":336.17,"h":340.6,"l":319.45,"n":19438,"o":320.78,"t":"2025-04-11T04:00:00Z","v":611212,"vw":334.263491},{"c":336.89,"h":341.48,"l":333.52,"n":16083,"o":340.11,"t":"2025-04-14T04:00:00Z","v":371889,"vw":336.985718},{"c":337.07,"h":342.315,"l":336.435,"n":15924,"o":336.91,"t":"2025-04-15T04:00:00Z","v":420771,"vw":338.212144},{"c":332,"h":339.11,"l":328.9321,"n":17533,"o":334.98,"t":"2025-04-16T04:00:00Z","v":586074,"vw":333.001502},{"c":305.44,"h":320.1,"l":301.18,"n":31408,"o":315.64,"t":"2025-04-17T04:00:00Z","v":1850663,"vw":306.284211},{"c":292.36,"h":305.5669,"l":289.81,"n":21572,"o":305.16,"t":"2025-04-21T04:00:00Z","v":632877,"vw":295.393643},{"c":301.33,"h":303.67,"l":294.92,"n":16591,"o":295.15,"t":"2025-04-22T04:00:00Z","v":399002,"vw":301.146917},{"c":304.55,"h":313.37,"l":302.35,"n":16184,"o":308.45,"t":"2025-04-23T04:00:00Z","v":454202,"vw":305.451815},{"c":310.74,"h":311.3,"l":303.3592,"n":13706,"o":304.55,"t":"2025-04-24T04:00:00Z","v":343753,"vw":309.804331},{"c":308.76,"h":311.04,"l":305.795,"n":11164,"o":309.86,"t":"2025-04-25T04:00:00Z","v":262959,"vw":308.437825},{"c":309.79,"h":313.746,"l":307.02,"n":12780,"o":310.64,"t":"2025-04-28T04:00:00Z","v":393670,"vw":309.017631},{"c":309.69,"h":310.3,"l":306.545,"n":12291,"o":308.5,"t":"2025-04-29T04:00:00Z","v":311200,"vw":309.208642},{"c":313.81,"h":314.61,"l":301.76,"n":14074,"o":307.42,"t":"2025-04-30T04:00:00Z","v":605138,"vw":311.430001},{"c":311.71,"h":316.09,"l":311.475,"n":13805,"o":314.7,"t":"2025-05-01T04:00:00Z","v":334986,"vw":312.948638},{"c":316.95,"h":318.49,"l":314.345,"n":13701,"o":316.51,"t":"2025-05-02T04:00:00Z","v":326940,"vw":316.468387},{"c":313.76,"h":317.99,"l":313.1,"n":11777,"o":315.63,"t":"2025-05-05T04:00:00Z","v":275438,"vw":314.737093},{"c":311.42,"h":313.78,"l":309.565,"n":11809,"o":311.01,"t":"2025-05-06T04:00:00Z","v":314106,"vw":311.72683},{"c":314.66,"h":316.26,"l":311.2,"n":11945,"o":313.04,"t":"2025-05-07T04:00:00Z","v":334637,"vw":314.245957},{"c":316.95,"h":322.59,"l":313.97,"n":12540,"o":317.23,"t":"2025-05-08T04:00:00Z","v":325295,"vw":317.759789},{"c":315.66,"h":319.24,"l":313.89,"n":7325,"o":316.76,"t":"2025-05-09T04:00:00Z","v":158576,"vw":315.758672},{"c":326.99,"h":326.99,"l":322.765,"n":11714,"o":325.75,"t":"2025-05-12T04:00:00Z","v":261413,"vw":326.397693},{"c":327.32,"h":329.69,"l":325.465,"n":11019,"o":326.84,"t":"2025-05-13T04:00:00Z","v":287553,"vw":327.975125},{"c":325.08,"h":325.91,"l":321.2767,"n":10138,"o":325.58,"t":"2025-05-14T04:00:00Z","v":299164,"vw":324.569224},{"c":327.89,"h":328.78,"l":323.78,"n":9692,"o":325.01,"t":"2025-05-15T04:00:00Z","v":228854,"vw":327.584874},{"c":331.73,"h":332.005,"l":327.0575,"n":11213,"o":328.46,"t":"2025-05-16T04:00:00Z","v":271214,"vw":330.819107},{"c":331.92,"h":332.45,"l":327.9,"n":9778,"o":328.76,"t":"2025-05-19T04:00:00Z","v":257160,"vw":331.572075},{"c":326.73,"h":329.2999,"l":326.22,"n":8282,"o":328.5,"t":"2025-05-20T04:00:00Z","v":213993,"vw":327.215713},{"c":322.12,"h":328.59,"l":321.88,"n":13177,"o":325.73,"t":"2025-05-21T04:00:00Z","v":370194,"vw":323.969965},{"c":321.14,"h":323.44,"l":317.95,"n":9044,"o":321.59,"t":"2025-05-22T04:00:00Z","v":230975,"vw":321.114829},{"c":319.29,"h":320.57,"l":317.09,"n":11036,"o":317.09,"t":"2025-05-23T04:00:00Z","v":289667,"vw":319.158705},{"c":325.76,"h":326.065,"l":319.46,"n":10589,"o":324,"t":"2025-05-27T04:00:00Z","v":261947,"vw":324.711185},{"c":320.32,"h":326.1799,"l":320.2,"n":10631,"o":326.15,"t":"2025-05-28T04:00:00Z","v":268452,"vw":321.149885},{"c":322.36,"h":323.77,"l":320.475,"n":9215,"o":323,"t":"2025-05-29T04:00:00Z","v":235494,"vw":322.48926},{"c":320.75,"h":322.14,"l":317.885,"n":12500,"o":320.5,"t":"2025-05-30T04:00:00Z","v":631514,"vw":320.536149},{"c":316.49,"h":319.9,"l":314.09,"n":13612,"o":319.9,"t":"2025-06-02T04:00:00Z","v":363720,"vw":316.284895},{"c":321.08,"h":321.45,"l":315.1969,"n":10307,"o":316.05,"t":"2025-06-03T04:00:00Z","v":251072,"vw":319.948219},{"c":320.09,"h":322.81,"l":319.94,"n":9748,"o":322.69,"t":"2025-06-04T04:00:00Z","v":286958,"vw":320.712737},{"c":319.02,"h":321.24,"l":317.5919,"n":9005,"o":321.24,"t":"2025-06-05T04:00:00Z","v":226808,"vw":319.156288},{"c":321.67,"h":323.65,"l":320.45,"n":8427,"o":323.37,"t":"2025-06-06T04:00:00Z","v":207661,"vw":321.823192},{"c":320.76,"h":323.3,"l":320.035,"n":10721,"o":323.05,"t":"2025-06-09T04:00:00Z","v":254146,"vw":321.542616},{"c":322.09,"h":323.68,"l":319.18,"n":11218,"o":321.3,"t":"2025-06-10T04:00:00Z","v":242505,"vw":321.669588},{"c":320.72,"h":322.72,"l":319.065,"n":8827,"o":322.25,"t":"2025-06-11T04:00:00Z","v":256345,"vw":320.939215},{"c":319.19,"h":320.425,"l":317.78,"n":9298,"o":318.77,"t":"2025-06-12T04:00:00Z","v":229310,"vw":319.201872},{"c":310,"h":317.33,"l":308.8,"n":11826,"o":316.37,"t":"2025-06-13T04:00:00Z","v":318689,"vw":312.072606},{"c":312.34,"h":314.03,"l":308.67,"n":16810,"o":313.94,"t":"2025-06-16T04:00:00Z","v":487916,"vw":311.597764},{"c":307.28,"h":312.23,"l":306.06,"n":14205,"o":310.32,"t":"2025-06-17T04:00:00Z","v":369804,"vw":308.104463},{"c":306.82,"h":310.43,"l":306.56,"n":12572,"o":307.51,"t":"2025-06-18T04:00:00Z","v":393747,"vw":307.685867},{"c":305.79,"h":309.625,"l":304.9,"n":11736,"o":308.69,"t":"2025-06-20T04:00:00Z","v":937056,"vw":305.998431},{"c":308.33,"h":308.395,"l":301.82,"n":11093,"o":305.86,"t":"2025-06-23T04:00:00Z","v":330992,"vw":307.227947},{"c":308.46,"h":309.76,"l":306.64,"n":13577,"o":309.11,"t":"2025-06-24T04:00:00Z","v":344260,"vw":308.523296},{"c":307.14,"h":310.21,"l":305.19,"n":11875,"o":310.21,"t":"2025-06-25T04:00:00Z","v":330927,"vw":307.132635},{"c":309.55,"h":310.47,"l":306.37,"n":14742,"o":308.32,"t":"2025-06-26T04:00:00Z","v":368839,"vw":309.203809},{"c":311.01,"h":312.18,"l":308.125,"n":11508,"o":309.55,"t":"2025-06-27T04:00:00Z","v":412947,"vw":310.832512},{"c":311.18,"h":311.28,"l":307.47,"n":13715,"o":310.75,"t":"2025-06-30T04:00:00Z","v":462937,"vw":310.342497},{"c":317.86,"h":321.74,"l":308.52,"n":18430,"o":310.87,"t":"2025-07-01T04:00:00Z","v":492659,"vw":316.623972},{"c":320.1,"h":320.8034,"l":316.32,"n":11271,"o":317.34,"t":"2025-07-02T04:00:00Z","v":286312,"vw":319.493027},{"c":321.63,"h":322.57,"l":320.18,"n":6751,"o":320.82,"t":"2025-07-03T04:00:00Z","v":178388,"vw":321.309101},{"c":317.16,"h":322.89,"l":315.97,"n":11879,"o":321.55,"t":"2025-07-07T04:00:00Z","v":245029,"vw":317.680674},{"c":317.08,"h":321.615,"l":315.79,"n":12314,"o":315.79,"t":"2025-07-08T04:00:00Z","v":288273,"vw":317.712633},{"c":318.12,"h":321.42,"l":315.77,"n":8748,"o":318.62,"t":"2025-07-09T04:00:00Z","v":226819,"vw":317.752573},{"c":320.7,"h":324.14,"l":318.378,"n":10598,"o":319.94,"t":"2025-07-10T04:00:00Z","v":268423,"vw":321.184293},{"c":317.57,"h":321.48,"l":316.25,"n":9578,"o":320.22,"t":"2025-07-11T04:00:00Z","v":260950,"vw":317.804574},{"c":319.19,"h":320.42,"l":314.3,"n":12656,"o":316.75,"t":"2025-07-14T04:00:00Z","v":377889,"vw":318.609986},{"c":313.07,"h":324.49,"l":313.07,"n":15108,"o":319.75,"t":"2025-07-15T04:00:00Z","v":516899,"vw":316.504155},{"c":313.01,"h":314.88,"l":310.23,"n":17004,"o":313.09,"t":"2025-07-16T04:00:00Z","v":509525,"vw":313.34662},{"c":337.8,"h":342.57,"l":327.7962,"n":26142,"o":329.85,"t":"2025-07-17T04:00:00Z","v":835941,"vw":334.631299},{"c":336.71,"h":340,"l":334.9425,"n":18627,"o":337.83,"t":"2025-07-18T04:00:00Z","v":619625,"vw":337.022011},{"c":328.39,"h":339.076,"l":328.36,"n":17262,"o":338.34,"t":"2025-07-21T04:00:00Z","v":520573,"vw":331.998706},{"c":332.51,"h":333.7,"l":326.63,"n":13433,"o":328.59,"t":"2025-07-22T04:00:00Z","v":321061,"vw":330.827357},{"c":330.18,"h":335.41,"l":326.79,"n":13546,"o":335.41,"t":"2025-07-23T04:00:00Z","v":402366,"vw":330.213451},{"c":330.33,"h":333.3099,"l":328.06,"n":10537,"o":329.74,"t":"2025-07-24T04:00:00Z","v":325370,"vw":330.094226},{"c":330.27,"h":331.3,"l":326.4,"n":10105,"o":331.3,"t":"2025-07-25T04:00:00Z","v":259831,"vw":329.358017},{"c":326.53,"h":330.4331,"l":326.16,"n":10814,"o":329.42,"t":"2025-07-28T04:00:00Z","v":255494,"vw":327.579094},{"c":325.36,"h":329.56,"l":324.68,"n":10014,"o":328.15,"t":"2025-07-29T04:00:00Z","v":203786,"vw":326.101172},{"c":322.27,"h":327.83,"l":320.75,"n":10076,"o":325.03,"t":"2025-07-30T04:00:00Z","v":269286,"vw":323.23984},{"c":321.19,"h":325.68,"l":320.67,"n":10761,"o":321.06,"t":"2025-07-31T04:00:00Z","v":349040,"vw":321.711999},{"c":317.79,"h":319.89,"l":312.78,"n":14532,"o":317.81,"t":"2025-08-01T04:00:00Z","v":339785,"vw":316.713849},{"c":318.93,"h":319.01,"l":314.38,"n":11954,"o":318.16,"t":"2025-08-04T04:00:00Z","v":352310,"vw":317.330784},{"c":322.07,"h":323.03,"l":318.91,"n":10498,"o":320.19,"t":"2025-08-05T04:00:00Z","v":223586,"vw":321.656255},{"c":323.19,"h":323.5,"l":318.995,"n":9493,"o":321.82,"t":"2025-08-06T04:00:00Z","v":235505,"vw":322.46871},{"c":320.96,"h":325.55,"l":320.05,"n":10336,"o":325.55,"t":"2025-08-07T04:00:00Z","v":199904,"vw":321.404904},{"c":321.8,"h":323.365,"l":320.95,"n":7731,"o":321.44,"t":"2025-08-08T04:00:00Z","v":156768,"vw":321.844384},{"c":321.17,"h":323.8199,"l":319.62,"n":10609,"o":322.89,"t":"2025-08-11T04:00:00Z","v":222314,"vw":321.109861},{"c":325.56,"h":325.79,"l":319.9436,"n":7718,"o":321.42,"t":"2025-08-12T04:00:00Z","v":161967,"vw":324.821456},{"c":333.81,"h":334,"l":326.08,"n":9047,"o":326.08,"t":"2025-08-13T04:00:00Z","v":236248,"vw":332.287415},{"c":324.72,"h":331.54,"l":324.31,"n":10004,"o":331.54,"t":"2025-08-14T04:00:00Z","v":250933,"vw":325.861557},{"c":326.01,"h":327.07,"l":323.5275,"n":10853,"o":325.21,"t":"2025-08-15T04:00:00Z","v":378793,"vw":325.864087},{"c":323.2,"h":326.74,"l":320.645,"n":11291,"o":325.48,"t":"2025-08-18T04:00:00Z","v":248541,"vw":323.224239},{"c":324.76,"h":325.57,"l":321.17,"n":10251,"o":321.53,"t":"2025-08-19T04:00:00Z","v":293081,"vw":324.406299},{"c":323.16,"h":325.705,"l":321.68,"n":9323,"o":324.07,"t":"2025-08-20T04:00:00Z","v":229021,"vw":323.324708},{"c":321.38,"h":324.07,"l":320.86,"n":7000,"o":322.07,"t":"2025-08-21T04:00:00Z","v":144599,"vw":321.716309},{"c":333.03,"h":333.22,"l":323.435,"n":9578,"o":323.72,"t":"2025-08-22T04:00:00Z","v":230405,"vw":331.771517},{"c":328.95,"h":335,"l":328.52,"n":9329,"o":332.81,"t":"2025-08-25T04:00:00Z","v":179096,"vw":330.136942},{"c":329.79,"h":332.7424,"l":327.1301,"n":9281,"o":328.13,"t":"2025-08-26T04:00:00Z","v":243987,"vw":329.669411},{"c":330.21,"h":333.915,"l":329.16,"n":8125,"o":329.16,"t":"2025-08-27T04:00:00Z","v":200554,"vw":330.987789},{"c":327.14,"h":331.21,"l":326.38,"n":7623,"o":331.21,"t":"2025-08-28T04:00:00Z","v":193658,"vw":327.482265},{"c":325.24,"h":328.605,"l":324.19,"n":7601,"o":327.54,"t":"2025-08-29T04:00:00Z","v":172685,"vw":325.297369},{"c":323.45,"h":324.14,"l":321.05,"n":10509,"o":323.02,"t":"2025-09-02T04:00:00Z","v":232662,"vw":323.271484},{"c":321.85,"h":323.41,"l":319.2,"n":9237,"o":322.64,"t":"2025-09-03T04:00:00Z","v":234234,"vw":321.21484},{"c":328.77,"h":328.86,"l":321.85,"n":10125,"o":322.5,"t":"2025-09-04T04:00:00Z","v":236775,"vw":327.255551},{"c":328.7,"h":331.48,"l":327.06,"n":9027,"o":330.41,"t":"2025-09-05T04:00:00Z","v":157226,"vw":328.835473},{"c":326.96,"h":329.5,"l":324.75,"n":9088,"o":328.7,"t":"2025-09-08T04:00:00Z","v":162669,"vw":326.928045},{"c":322.64,"h":327.66,"l":321.72,"n":10212,"o":326.95,"t":"2025-09-09T04:00:00Z","v":173287,"vw":323.126485},{"c":324.16,"h":326.63,"l":321.68,"n":10105,"o":321.68,"t":"2025-09-10T04:00:00Z","v":220258,"vw":323.992788},{"c":331.98,"h":332.54,"l":323.64,"n":10374,"o":325.14,"t":"2025-09-11T04:00:00Z","v":218626,"vw":330.634308},{"c":333.59,"h":334.87,"l":329.59,"n":13048,"o":330.47,"t":"2025-09-12T04:00:00Z","v":414012,"vw":332.585036},{"c":339.72,"h":341.9799,"l":335.01,"n":18341,"o":336,"t":"2025-09-15T04:00:00Z","v":475930,"vw":339.566208},{"c":334.01,"h":341.165,"l":332.677,"n":14767,"o":339.08,"t":"2025-09-16T04:00:00Z","v":409239,"vw":335.128007},{"c":331.37,"h":338.565,"l":330.58,"n":12443,"o":334.28,"t":"2025-09-17T04:00:00Z","v":292122,"vw":332.899618},{"c":339.49,"h":341.315,"l":331.13,"n":13830,"o":331.13,"t":"2025-09-18T04:00:00Z","v":382560,"vw":338.734242},{"c":337.24,"h":341.11,"l":335.91,"n":14720,"o":339.64,"t":"2025-09-19T04:00:00Z","v":989349,"vw":337.486805},{"c":337.52,"h":338.56,"l":333.7751,"n":11734,"o":334.48,"t":"2025-09-22T04:00:00Z","v":244397,"vw":337.087439},{"c":340.15,"h":342.075,"l":338.09,"n":11371,"o":338.09,"t":"2025-09-23T04:00:00Z","v":345178,"vw":340.153819},{"c":339.47,"h":342.125,"l":338.5851,"n":10704,"o":339,"t":"2025-09-24T04:00:00Z","v":269507,"vw":339.723513},{"c":336.98,"h":339.94,"l":335.745,"n":11121,"o":338.56,"t":"2025-09-25T04:00:00Z","v":289159,"vw":337.292418},{"c":341.91,"h":342.08,"l":336.79,"n":9552,"o":338.58,"t":"2025-09-26T04:00:00Z","v":171874,"vw":340.887096},{"c":344.54,"h":345.32,"l":340.8439,"n":12962,"o":344.17,"t":"2025-09-29T04:00:00Z","v":357962,"vw":344.070358},{"c":346.53,"h":347.88,"l":343.1406,"n":12665,"o":345.41,"t":"2025-09-30T04:00:00Z","v":329821,"vw":346.374759},{"c":345.24,"h":349.78,"l":344,"n":13882,"o":344.12,"t":"2025-10-01T04:00:00Z","v":423803,"vw":346.094937},{"c":349.13,"h":350.3,"l":342.6943,"n":12396,"o":345.71,"t":"2025-10-02T04:00:00Z","v":248493,"vw":348.774236},{"c":347.42,"h":349.88,"l":346.4399,"n":10831,"o":349.1,"t":"2025-10-03T04:00:00Z","v":233257,"vw":347.84268},{"c":340.56,"h":348.82,"l":340.56,"n":12957,"o":348.82,"t":"2025-10-06T04:00:00Z","v":382675,"vw":342.307945},{"c":336.84,"h":342.06,"l":334.85,"n":13471,"o":342.06,"t":"2025-10-07T04:00:00Z","v":367118,"vw":336.843757},{"c":339.25,"h":340.74,"l":336.73,"n":12956,"o":337.87,"t":"2025-10-08T04:00:00Z","v":381124,"vw":339.48357},{"c":331.79,"h":341.18,"l":331.77,"n":11025,"o":340.21,"t":"2025-10-09T04:00:00Z","v":276232,"vw":333.349274},{"c":327.33,"h":333.83,"l":326.45,"n":13632,"o":333.05,"t":"2025-10-10T04:00:00Z","v":350311,"vw":328.7583},{"c":331.99,"h":334.8,"l":329.59,"n":13371,"o":331,"t":"2025-10-13T04:00:00Z","v":536180,"vw":332.408062},{"c":337.02,"h":337.8725,"l":328.98,"n":14457,"o":328.98,"t":"2025-10-14T04:00:00Z","v":420536,"vw":335.49635},{"c":332.59,"h":337.895,"l":328,"n":18061,"o":337.8,"t":"2025-10-15T04:00:00Z","v":497657,"vw":332.041555},{"c":344.17,"h":357.41,"l":337.52,"n":27848,"o":346,"t":"2025-10-16T04:00:00Z","v":1114303,"vw":344.452223},{"c":339.75,"h":344.605,"l":337.1,"n":16518,"o":344.07,"t":"2025-10-17T04:00:00Z","v":580027,"vw":339.686372},{"c":340.87,"h":342.855,"l":336.01,"n":12558,"o":340.68,"t":"2025-10-20T04:00:00Z","v":348851,"vw":339.650114},{"c":345.73,"h":347.63,"l":338.14,"n":13083,"o":340.94,"t":"2025-10-21T04:00:00Z","v":354023,"vw":345.384472},{"c":343.01,"h":347.96,"l":341.7075,"n":11172,"o":346.38,"t":"2025-10-22T04:00:00Z","v":334146,"vw":343.234342},{"c":346.67,"h":347.34,"l":342.68,"n":9223,"o":344.75,"t":"2025-10-23T04:00:00Z","v":250499,"vw":346.067463},{"c":343.93,"h":348.595,"l":343.01,"n":9154,"o":348.47,"t":"2025-10-24T04:00:00Z","v":255624,"vw":344.168864},{"c":346.25,"h":347.55,"l":343.21,"n":8960,"o":345.34,"t":"2025-10-27T04:00:00Z","v":207817,"vw":345.968956},{"c":342.7,"h":346.31,"l":342.61,"n":7838,"o":344.81,"t":"2025-10-28T04:00:00Z","v":238740,"vw":343.279722},{"c":337.15,"h":344.43,"l":336.41,"n":11991,"o":341.32,"t":"2025-10-29T04:00:00Z","v":273934,"vw":338.289649},{"c":338.61,"h":344.41,"l":335.095,"n":10553,"o":335.8,"t":"2025-10-30T04:00:00Z","v":238439,"vw":340.015504},{"c":335.55,"h":340.1032,"l":332.64,"n":9793,"o":337.15,"t":"2025-10-31T04:00:00Z","v":270385,"vw":335.855981},{"c":337.78,"h":338.68,"l":332.63,"n":14471,"o":336.73,"t":"2025-11-03T05:00:00Z","v":391480,"vw":337.080906},{"c":338.73,"h":340.6053,"l":335.43,"n":12309,"o":336.87,"t":"2025-11-04T05:00:00Z","v":364969,"vw":338.448415},{"c":342.75,"h":344.9999,"l":339.9014,"n":13243,"o":340.1,"t":"2025-11-05T05:00:00Z","v":273226,"vw":342.92115},{"c":341.35,"h":344.075,"l":339.97,"n":10485,"o":343.87,"t":"2025-11-06T05:00:00Z","v":208076,"vw":341.595628},{"c":343.71,"h":346.02,"l":339.5875,"n":12985,"o":341.53,"t":"2025-11-07T05:00:00Z","v":297047,"vw":343.577915},{"c":343.18,"h":344.65,"l":338.12,"n":12289,"o":343.98,"t":"2025-11-10T05:00:00Z","v":251759,"vw":342.128118},{"c":343.07,"h":345.3805,"l":341.97,"n":8739,"o":344.4,"t":"2025-11-11T05:00:00Z","v":174437,"vw":343.457895},{"c":341.71,"h":345.38,"l":341.55,"n":9908,"o":343.39,"t":"2025-11-12T05:00:00Z","v":169657,"vw":342.668115},{"c":336.18,"h":343.7953,"l":335.36,"n":12959,"o":340.76,"t":"2025-11-13T05:00:00Z","v":243319,"vw":338.138359},{"c":329.98,"h":334.685,"l":329.29,"n":15411,"o":332.73,"t":"2025-11-14T05:00:00Z","v":266574,"vw":330.778289},{"c":328.69,"h":332.85,"l":328.346,"n":14298,"o":329.98,"t":"2025-11-17T05:00:00Z","v":266242,"vw":329.565219},{"c":329.9,"h":331.66,"l":320.8,"n":15423,"o":327.41,"t":"2025-11-18T05:00:00Z","v":359245,"vw":329.594182},{"c":330.16,"h":332.185,"l":327.71,"n":12548,"o":329.9,"t":"2025-11-19T05:00:00Z","v":214134,"vw":330.360352},{"c":331.22,"h":336.02,"l":328.14,"n":18903,"o":333.7,"t":"2025-11-20T05:00:00Z","v":337945,"vw":331.500255},{"c":335.9,"h":339.92,"l":329.985,"n":18635,"o":330.99,"t":"2025-11-21T05:00:00Z","v":365276,"vw":335.805554},{"c":333.02,"h":337.91,"l":331.63,"n":13867,"o":334.86,"t":"2025-11-24T05:00:00Z","v":405183,"vw":333.708091},{"c":340.29,"h":341.6,"l":333.6338,"n":12805,"o":334.72,"t":"2025-11-25T05:00:00Z","v":266257,"vw":338.847708},{"c":340.56,"h":342.52,"l":339.3,"n":10292,"o":339.3,"t":"2025-11-26T05:00:00Z","v":231408,"vw":341.018258},{"c":340.05,"h":342.26,"l":340.05,"n":6918,"o":342.08,"t":"2025-11-28T05:00:00Z","v":140375,"vw":340.681839},{"c":338.47,"h":342.12,"l":336.34,"n":13267,"o":336.34,"t":"2025-12-01T05:00:00Z","v":290496,"vw":339.120506},{"c":340.58,"h":341.81,"l":335.88,"n":12115,"o":339.35,"t":"2025-12-02T05:00:00Z","v":250453,"vw":340.089242},{"c":344.34,"h":345.3,"l":340.07,"n":9322,"o":341.37,"t":"2025-12-03T05:00:00Z","v":241256,"vw":344.23935},{"c":346.13,"h":351.31,"l":342.91,"n":14653,"o":345.7,"t":"2025-12-04T05:00:00Z","v":347871,"vw":347.873739},{"c":347.21,"h":348.165,"l":342.9702,"n":10446,"o":343.71,"t":"2025-12-05T05:00:00Z","v":194660,"vw":347.07419},{"c":347.45,"h":349.71,"l":344.84,"n":14031,"o":347.8,"t":"2025-12-08T05:00:00Z","v":260329,"vw":347.606077},{"c":342.87,"h":349.61,"l":342.75,"n":14254,"o":347.58,"t":"2025-12-09T05:00:00Z","v":312167,"vw":344.955859},{"c":348.46,"h":350.56,"l":343.33,"n":16641,"o":343.33,"t":"2025-12-10T05:00:00Z","v":590301,"vw":348.087222},{"c":351.49,"h":353.99,"l":348.38,"n":15185,"o":350.39,"t":"2025-12-11T05:00:00Z","v":350585,"vw":351.568195},{"c":350.83,"h":353.915,"l":349.186,"n":12702,"o":352.72,"t":"2025-12-12T05:00:00Z","v":252881,"vw":350.632023},{"c":351.95,"h":354.62,"l":350.49,"n":11076,"o":353.1,"t":"2025-12-15T05:00:00Z","v":208239,"vw":352.207186},{"c":348.43,"h":353.61,"l":347.76,"n":11933,"o":353.61,"t":"2025-12-16T05:00:00Z","v":242926,"vw":349.073783},{"c":346.05,"h":351.11,"l":344.92,"n":12956,"o":348.43,"t":"2025-12-17T05:00:00Z","v":225453,"vw":346.568841},{"c":345.94,"h":350.4,"l":344.865,"n":13393,"o":347.86,"t":"2025-12-18T05:00:00Z","v":308029,"vw":346.523048},{"c":346.31,"h":348.235,"l":343.63,"n":14787,"o":343.63,"t":"2025-12-19T05:00:00Z","v":815791,"vw":346.133122},{"c":350.03,"h":352.34,"l":345.1,"n":12655,"o":346.18,"t":"2025-12-22T05:00:00Z","v":250692,"vw":349.874885},{"c":352.01,"h":352.705,"l":349.42,"n":12284,"o":350.32,"t":"2025-12-23T05:00:00Z","v":259459,"vw":351.637134},{"c":353.11,"h":353.85,"l":350.725,"n":5598,"o":351.88,"t":"2025-12-24T05:00:00Z","v":101657,"vw":352.874915},{"c":354,"h":354.35,"l":352.71,"n":8579,"o":353.57,"t":"2025-12-26T05:00:00Z","v":129269,"vw":353.670144},{"c":351,"h":355.99,"l":350.69,"n":13088,"o":353.03,"t":"2025-12-29T05:00:00Z","v":285251,"vw":352.406891},{"c":349.67,"h":350.8899,"l":347.77,"n":13298,"o":350.01,"t":"2025-12-30T05:00:00Z","v":267835,"vw":349.749754},{"c":344.6,"h":351.02,"l":344.04,"n":10567,"o":349.27,"t":"2025-12-31T05:00:00Z","v":198262,"vw":345.378901},{"c":350.95,"h":351.11,"l":342.34,"n":11462,"o":344.55,"t":"2026-01-02T05:00:00Z","v":219840,"vw":349.396812},{"c":354.2,"h":356.17,"l":349.45,"n":12746,"o":349.45,"t":"2026-01-05T05:00:00Z","v":212860,"vw":354.060275},{"c":357.73,"h":359.41,"l":351.64,"n":11790,"o":351.81,"t":"2026-01-06T05:00:00Z","v":254362,"vw":356.931678},{"c":352.58,"h":359.99,"l":350.57,"n":12453,"o":357.77,"t":"2026-01-07T05:00:00Z","v":249564,"vw":353.779611},{"c":361.31,"h":363.39,"l":350.36,"n":13042,"o":351.12,"t":"2026-01-08T05:00:00Z","v":299340,"vw":359.057004},{"c":362.17,"h":366.17,"l":361.29,"n":12331,"o":363.24,"t":"2026-01-09T05:00:00Z","v":247377,"vw":362.996756},{"c":358.14,"h":365.29,"l":357.5,"n":12313,"o":361.8,"t":"2026-01-12T05:00:00Z","v":234842,"vw":359.232239},{"c":360.55,"h":362.535,"l":357.4601,"n":11166,"o":359.04,"t":"2026-01-13T05:00:00Z","v":188566,"vw":360.486216},{"c":362.42,"h":364.46,"l":360.06,"n":12704,"o":361.38,"t":"2026-01-14T05:00:00Z","v":307300,"vw":362.309203},{"c":363.45,"h":365.65,"l":361.9384,"n":14809,"o":365.25,"t":"2026-01-15T05:00:00Z","v":231458,"vw":363.482547},{"c":361.36,"h":364.46,"l":360.7788,"n":14139,"o":362.66,"t":"2026-01-16T05:00:00Z","v":393405,"vw":361.712587},{"c":364.58,"h":365.95,"l":354.8,"n":18352,"o":356.34,"t":"2026-01-20T05:00:00Z","v":390883,"vw":363.620726},{"c":371.64,"h":372.63,"l":366.99,"n":16646,"o":367.95,"t":"2026-01-21T05:00:00Z","v":316729,"vw":370.467185},{"c":372.27,"h":375.17,"l":370.94,"n":13625,"o":373.24,"t":"2026-01-22T05:00:00Z","v":277350,"vw":372.455515},{"c":369.1,"h":372.85,"l":367.49,"n":9149,"o":372.85,"t":"2026-01-23T05:00:00Z","v":178052,"vw":369.122388},{"c":370.13,"h":372.1874,"l":367.53,"n":13004,"o":370.48,"t":"2026-01-26T05:00:00Z","v":313024,"vw":369.689658},{"c":367.82,"h":371.99,"l":366.561,"n":11362,"o":369.69,"t":"2026-01-27T05:00:00Z","v":166816,"vw":368.144674},{"c":370.07,"h":374.26,"l":366.27,"n":15709,"o":367.04,"t":"2026-01-28T05:00:00Z","v":383826,"vw":370.199549},{"c":366.63,"h":375.275,"l":365.04,"n":16577,"o":372.62,"t":"2026-01-29T05:00:00Z","v":514521,"vw":367.477137},{"c":366.11,"h":366.39,"l":360.8,"n":13234,"o":363.63,"t":"2026-01-30T05:00:00Z","v":257186,"vw":365.065582},{"c":371.52,"h":371.79,"l":364.91,"n":15691,"o":365.43,"t":"2026-02-02T05:00:00Z","v":369147,"vw":370.069752},{"c":378.4,"h":380.2,"l":368.655,"n":23326,"o":372.11,"t":"2026-02-03T05:00:00Z","v":596685,"vw":377.80199},{"c":382.91,"h":387.25,"l":381.03,"n":25728,"o":381.03,"t":"2026-02-04T05:00:00Z","v":596779,"vw":384.361067},{"c":370.8,"h":388.96,"l":364.01,"n":30639,"o":388.96,"t":"2026-02-05T05:00:00Z","v":602148,"vw":372.627043},{"c":369.34,"h":371.7,"l":360.085,"n":21988,"o":366.55,"t":"2026-02-06T05:00:00Z","v":463808,"vw":368.609147},{"c":368.12,"h":371.46,"l":364.78,"n":18847,"o":369.34,"t":"2026-02-09T05:00:00Z","v":448317,"vw":367.872433},{"c":377.41,"h":379.68,"l":368.55,"n":19560,"o":368.55,"t":"2026-02-10T05:00:00Z","v":477904,"vw":376.552421},{"c":382.68,"h":387.33,"l":375.48,"n":21877,"o":378.65,"t":"2026-02-11T05:00:00Z","v":602101,"vw":384.048445},{"c":378.55,"h":390.13,"l":378.32,"n":17284,"o":384.11,"t":"2026-02-12T05:00:00Z","v":516017,"vw":381.424991},{"c":384.61,"h":386.8,"l":377.69,"n":13321,"o":381,"t":"2026-02-13T05:00:00Z","v":288757,"vw":383.780818},{"c":381.69,"h":383.305,"l":378.385,"n":14979,"o":381.83,"t":"2026-02-17T05:00:00Z","v":365060,"vw":381.722758},{"c":384.36,"h":386.46,"l":381.39,"n":15060,"o":382.16,"t":"2026-02-18T05:00:00Z","v":359199,"vw":384.214876},{"c":383.87,"h":385.27,"l":380.76,"n":11034,"o":382.87,"t":"2026-02-19T05:00:00Z","v":238023,"vw":383.058025},{"c":385.88,"h":387.08,"l":381.56,"n":12710,"o":383.58,"t":"2026-02-20T05:00:00Z","v":295091,"vw":384.741705},{"c":385.37,"h":389.91,"l":380.8,"n":16205,"o":386.09,"t":"2026-02-23T05:00:00Z","v":391453,"vw":384.636398},{"c":387.04,"h":387.51,"l":383.41,"n":12186,"o":383.98,"t":"2026-02-24T05:00:00Z","v":255010,"vw":386.168253},{"c":386.46,"h":388.73,"l":381.85,"n":16080,"o":387.3,"t":"2026-02-25T05:00:00Z","v":327526,"vw":386.52036},{"c":386.67,"h":390.05,"l":381.78,"n":16457,"o":387.91,"t":"2026-02-26T05:00:00Z","v":460886,"vw":385.441201},{"c":385.22,"h":385.92,"l":379.48,"n":13364,"o":384.63,"t":"2026-02-27T05:00:00Z","v":358714,"vw":384.076902},{"c":389.59,"h":389.84,"l":380.3,"n":13090,"o":383.01,"t":"2026-03-02T05:00:00Z","v":302438,"vw":388.391926},{"c":383.84,"h":384.6,"l":374.71,"n":14127,"o":381.7,"t":"2026-03-03T05:00:00Z","v":301564,"vw":381.668826},{"c":383.5,"h":387.48,"l":381.62,"n":13875,"o":385.57,"t":"2026-03-04T05:00:00Z","v":316335,"vw":383.865319},{"c":382.27,"h":382.565,"l":377.325,"n":17840,"o":382,"t":"2026-03-05T05:00:00Z","v":456675,"vw":381.270746},{"c":372.14,"h":376.52,"l":370.71,"n":15638,"o":376.35,"t":"2026-03-06T05:00:00Z","v":358765,"vw":372.422504},{"c":373.57,"h":374.72,"l":361.63,"n":16820,"o":365.64,"t":"2026-03-09T04:00:00Z","v":358551,"vw":369.95672},{"c":370,"h":376.63,"l":369.97,"n":16912,"o":373.01,"t":"2026-03-10T04:00:00Z","v":379541,"vw":372.221044},{"c":369.77,"h":374.66,"l":363.34,"n":18870,"o":369.3,"t":"2026-03-11T04:00:00Z","v":566243,"vw":369.327211},{"c":364.21,"h":370.14,"l":363.915,"n":16833,"o":367.95,"t":"2026-03-12T04:00:00Z","v":351999,"vw":366.121479},{"c":367.51,"h":368.715,"l":362.13,"n":16260,"o":367.23,"t":"2026-03-13T04:00:00Z","v":378229,"vw":366.837361},{"c":369.59,"h":371.48,"l":367.245,"n":15579,"o":369.76,"t":"2026-03-16T04:00:00Z","v":343559,"vw":369.425459},{"c":367.4,"h":372.43,"l":361.94,"n":13941,"o":371.86,"t":"2026-03-17T04:00:00Z","v":293231,"vw":367.07661},{"c":362,"h":368.15,"l":361.22,"n":13671,"o":366.12,"t":"2026-03-18T04:00:00Z","v":352275,"vw":363.373619},{"c":360.77,"h":363.36,"l":355.6678,"n":17144,"o":357.53,"t":"2026-03-19T04:00:00Z","v":348339,"vw":360.119611},{"c":356.9,"h":361.69,"l":354.97,"n":17903,"o":359.9,"t":"2026-03-20T04:00:00Z","v":1630247,"vw":357.214355},{"c":362.55,"h":370.13,"l":358.665,"n":18620,"o":364.71,"t":"2026-03-23T04:00:00Z","v":407730,"vw":364.594897},{"c":363.08,"h":365.88,"l":359.11,"n":18621,"o":359.11,"t":"2026-03-24T04:00:00Z","v":427568,"vw":363.155372},{"c":367.62,"h":368.49,"l":362.87,"n":15020,"o":366.47,"t":"2026-03-25T04:00:00Z","v":350020,"vw":366.600659},{"c":362,"h":368.45,"l":361.16,"n":17163,"o":365.01,"t":"2026-03-26T04:00:00Z","v":393370,"vw":362.276368},{"c":359.04,"h":363.2,"l":356.45,"n":15622,"o":362.16,"t":"2026-03-27T04:00:00Z","v":434368,"vw":359.238845},{"c":356.6,"h":363.4,"l":355.38,"n":13873,"o":362.07,"t":"2026-03-30T04:00:00Z","v":295319,"vw":356.997807},{"c":363.22,"h":365.62,"l":356.36,"n":14938,"o":360.78,"t":"2026-03-31T04:00:00Z","v":364307,"vw":362.153217},{"c":367.02,"h":368.2599,"l":363,"n":15293,"o":364.63,"t":"2026-04-01T04:00:00Z","v":305154,"vw":366.769451},{"c":365.58,"h":370.52,"l":359.3101,"n":14663,"o":361.89,"t":"2026-04-02T04:00:00Z","v":306710,"vw":365.239825},{"c":366.27,"h":366.32,"l":362.42,"n":9951,"o":363.43,"t":"2026-04-06T04:00:00Z","v":205932,"vw":365.692456},{"c":366.7,"h":369.02,"l":362.68,"n":12698,"o":365.49,"t":"2026-04-07T04:00:00Z","v":265746,"vw":366.67302},{"c":380.62,"h":381.13,"l":375.57,"n":16278,"o":375.57,"t":"2026-04-08T04:00:00Z","v":315675,"vw":379.813163},{"c":383.78,"h":385,"l":364.6824,"n":13979,"o":379.39,"t":"2026-04-09T04:00:00Z","v":262927,"vw":383.326579},{"c":379.72,"h":386.88,"l":379.53,"n":16461,"o":385,"t":"2026-04-10T04:00:00Z","v":398910,"vw":382.003455},{"c":381.71,"h":381.71,"l":375.01,"n":14694,"o":379.72,"t":"2026-04-13T04:00:00Z","v":380428,"vw":379.477024},{"c":377.87,"h":382.285,"l":377.04,"n":14904,"o":381.4,"t":"2026-04-14T04:00:00Z","v":316874,"vw":378.560773},{"c":368.01,"h":375.985,"l":364.52,"n":19041,"o":375.25,"t":"2026-04-15T04:00:00Z","v":384718,"vw":367.609333},{"c":366.86,"h":371.2,"l":364.26,"n":15411,"o":367.95,"t":"2026-04-16T04:00:00Z","v":345886,"vw":366.734031},{"c":380.27,"h":382.58,"l":368.74,"n":17751,"o":368.74,"t":"2026-04-17T04:00:00Z","v":408740,"vw":379.104549},{"c":386.86,"h":387.81,"l":378.8,"n":19629,"o":380.16,"t":"2026-04-20T04:00:00Z","v":517867,"vw":385.532619},{"c":383.58,"h":389.895,"l":383.46,"n":19463,"o":386.38,"t":"2026-04-21T04:00:00Z","v":456140,"vw":385.837043},{"c":382.38,"h":386.85,"l":380.41,"n":23922,"o":382.89,"t":"2026-04-22T04:00:00Z","v":599195,"vw":383.319906},{"c":390.75,"h":400.88,"l":375.89,"n":28705,"o":400.88,"t":"2026-04-23T04:00:00Z","v":756975,"vw":388.62995},{"c":378.42,"h":392.801,"l":376.15,"n":23681,"o":391.8,"t":"2026-04-24T04:00:00Z","v":591324,"vw":381.631569},{"c":384.47,"h":387.03,"l":375.18,"n":24324,"o":378.93,"t":"2026-04-27T04:00:00Z","v":675816,"vw":383.083118},{"c":377.53,"h":385.99,"l":375.15,"n":17744,"o":385.27,"t":"2026-04-28T04:00:00Z","v":437735,"vw":377.225732},{"c":378.46,"h":381.285,"l":375.03,"n":16234,"o":378.37,"t":"2026-04-29T04:00:00Z","v":383439,"vw":377.916294},{"c":383.4,"h":384.57,"l":379.32,"n":14244,"o":379.77,"t":"2026-04-30T04:00:00Z","v":294068,"vw":383.001685},{"c":380.39,"h":388.0102,"l":380.33,"n":13756,"o":387.84,"t":"2026-05-01T04:00:00Z","v":307256,"vw":381.779447},{"c":372.12,"h":380.57,"l":372.03,"n":14120,"o":378.06,"t":"2026-05-04T04:00:00Z","v":310036,"vw":373.508682},{"c":378.8,"h":379.6,"l":370.98,"n":12999,"o":374.23,"t":"2026-05-05T04:00:00Z","v":268081,"vw":377.845485},{"c":386.32,"h":388.7999,"l":382.96,"n":13210,"o":382.96,"t":"2026-05-06T04:00:00Z","v":296046,"vw":386.435703},{"c":370.67,"h":388.55,"l":364.9,"n":24981,"o":387.4,"t":"2026-05-07T04:00:00Z","v":669080,"vw":371.419654},{"c":374,"h":374.935,"l":370.67,"n":18406,"o":372.87,"t":"2026-05-08T04:00:00Z","v":329714,"vw":373.622644},{"c":370.46,"h":374.89,"l":368.865,"n":16745,"o":374.89,"t":"2026-05-11T04:00:00Z","v":331920,"vw":370.491435},{"c":369.23,"h":374.01,"l":365.57,"n":13691,"o":370.7,"t":"2026-05-12T04:00:00Z","v":273314,"vw":369.132589},{"c":366.6,"h":370.425,"l":364.4615,"n":14783,"o":369.35,"t":"2026-05-13T04:00:00Z","v":264817,"vw":366.470648},{"c":366.37,"h":370.7299,"l":365.66,"n":11587,"o":369.65,"t":"2026-05-14T04:00:00Z","v":227412,"vw":366.843287},{"c":359.65,"h":365.43,"l":358.69,"n":11784,"o":362.55,"t":"2026-05-15T04:00:00Z","v":464803,"vw":359.951501},{"c":363.55,"h":364.6924,"l":359.56,"n":12703,"o":360.73,"t":"2026-05-18T04:00:00Z","v":323962,"vw":363.140622},{"c":359.95,"h":362.88,"l":355.52,"n":13348,"o":360.55,"t":"2026-05-19T04:00:00Z","v":281904,"vw":360.290904},{"c":363.31,"h":363.44,"l":356.19,"n":12215,"o":359.28,"t":"2026-05-20T04:00:00Z","v":512680,"vw":361.917708},{"c":362.31,"h":364.36,"l":356.2201,"n":14524,"o":361.04,"t":"2026-05-21T04:00:00Z","v":364742,"vw":361.972002},{"c":366.65,"h":368.34,"l":360.43,"n":12145,"o":363.9,"t":"2026-05-22T04:00:00Z","v":299158,"vw":366.236685},{"c":372.1,"h":373.42,"l":368.58,"n":12575,"o":370,"t":"2026-05-26T04:00:00Z","v":326499,"vw":372.000709},{"c":372.13,"h":375.015,"l":370.8201,"n":12454,"o":373.52,"t":"2026-05-27T04:00:00Z","v":246119,"vw":372.276534},{"c":374.46,"h":375,"l":368.35,"n":12178,"o":372.5,"t":"2026-05-28T04:00:00Z","v":255164,"vw":373.615003},{"c":371.21,"h":374.69,"l":371,"n":14383,"o":373.35,"t":"2026-05-29T04:00:00Z","v":539332,"vw":371.737251},{"c":366.45,"h":369.12,"l":363,"n":13140,"o":366.07,"t":"2026-06-01T04:00:00Z","v":225596,"vw":366.280549},{"c":372.45,"h":372.8,"l":364.81,"n":12031,"o":365.96,"t":"2026-06-02T04:00:00Z","v":226900,"vw":371.474204},{"c":377.39,"h":378.29,"l":371.625,"n":13592,"o":373.64,"t":"2026-06-03T04:00:00Z","v":236338,"vw":376.987999},{"c":378.9,"h":382.1,"l":377.25,"n":13537,"o":380.05,"t":"2026-06-04T04:00:00Z","v":247495,"vw":378.683955},{"c":379.77,"h":383.53,"l":377.23,"n":16027,"o":377.44,"t":"2026-06-05T04:00:00Z","v":308231,"vw":380.320758},{"c":380.65,"h":384.035,"l":377.5,"n":12615,"o":379.24,"t":"2026-06-08T04:00:00Z","v":210482,"vw":381.321883},{"c":387.26,"h":389.065,"l":382.26,"n":14952,"o":384.2,"t":"2026-06-09T04:00:00Z","v":244453,"vw":386.023699},{"c":378.45,"h":390.25,"l":377.58,"n":17732,"o":387.77,"t":"2026-06-10T04:00:00Z","v":300970,"vw":381.52481},{"c":384.67,"h":387,"l":379.16,"n":15804,"o":381.37,"t":"2026-06-11T04:00:00Z","v":301101,"vw":382.762206},{"c":387.48,"h":390.22,"l":381.43,"n":14444,"o":387.09,"t":"2026-06-12T04:00:00Z","v":272870,"vw":387.163868},{"c":386.63,"h":393.94,"l":386.3,"n":15026,"o":391.01,"t":"2026-06-15T04:00:00Z","v":307001,"vw":389.123685},{"c":389.39,"h":392.97,"l":387.47,"n":15013,"o":388,"t":"2026-06-16T04:00:00Z","v":307172,"vw":389.22154},{"c":381.26,"h":392,"l":379.54,"n":17159,"o":389.09,"t":"2026-06-17T04:00:00Z","v":287918,"vw":383.797856},{"c":387.25,"h":390.36,"l":382.71,"n":15622,"o":384.43,"t":"2026-06-18T04:00:00Z","v":1031611,"vw":387.144234},{"c":390.7,"h":391.9153,"l":383.22,"n":14168,"o":386.05,"t":"2026-06-22T04:00:00Z","v":491116,"vw":390.456667},{"c":385.85,"h":391.14,"l":384.215,"n":21219,"o":387.35,"t":"2026-06-23T04:00:00Z","v":590876,"vw":387.786983},{"c":392.14,"h":395.3,"l":385,"n":18973,"o":387.34,"t":"2026-06-24T04:00:00Z","v":393420,"vw":392.610359},{"c":400.95,"h":403.35,"l":393.19,"n":17153,"o":395.38,"t":"2026-06-25T04:00:00Z","v":336550,"vw":399.478304},{"c":397.1,"h":400.95,"l":395.01,"n":14379,"o":398.15,"t":"2026-06-26T04:00:00Z","v":456352,"vw":397.214259},{"c":398.36,"h":398.54,"l":393.49,"n":14941,"o":395.74,"t":"2026-06-29T04:00:00Z","v":274418,"vw":396.945021},{"c":402.4,"h":404.455,"l":398.11,"n":13635,"o":400,"t":"2026-06-30T04:00:00Z","v":282928,"vw":402.376596},{"c":403.28,"h":406.3,"l":395.71,"n":15778,"o":399.98,"t":"2026-07-01T04:00:00Z","v":302779,"vw":403.074797},{"c":412.09,"h":412.325,"l":402.69,"n":17505,"o":405.28,"t":"2026-07-02T04:00:00Z","v":415843,"vw":409.256809},{"c":413.62,"h":414.62,"l":408.89,"n":15064,"o":412.14,"t":"2026-07-06T04:00:00Z","v":382928,"vw":412.801262},{"c":408.74,"h":412.72,"l":405.77,"n":15337,"o":412.63,"t":"2026-07-07T04:00:00Z","v":261665,"vw":408.096954},{"c":401.11,"h":406.82,"l":396.59,"n":15408,"o":404.85,"t":"2026-07-08T04:00:00Z","v":297852,"vw":400.468879},{"c":400.03,"h":404.77,"l":399.22,"n":15324,"o":403.64,"t":"2026-07-09T04:00:00Z","v":412941,"vw":401.01977},{"c":401.94,"h":405.495,"l":398.69,"n":11172,"o":399.46,"t":"2026-07-10T04:00:00Z","v":194401,"vw":402.768008},{"c":401.11,"h":405.64,"l":399.095,"n":10979,"o":402.01,"t":"2026-07-13T04:00:00Z","v":236297,"vw":400.961686},{"c":404.62,"h":408.88,"l":402.72,"n":13073,"o":406.01,"t":"2026-07-14T04:00:00Z","v":328708,"vw":405.045257},{"c":403.7,"h":405.175,"l":401.61,"n":12735,"o":403.42,"t":"2026-07-15T04:00:00Z","v":261418,"vw":403.608682},{"c":414.97,"h":415.4,"l":402.28,"n":14056,"o":402.72,"t":"2026-07-16T04:00:00Z","v":287305,"vw":413.245405},{"c":410.99,"h":419.68,"l":408.87,"n":17771,"o":411.99,"t":"2026-07-17T04:00:00Z","v":461999,"vw":411.412591},{"c":406.53,"h":411.43,"l":403.93,"n":15315,"o":411.43,"t":"2026-07-20T04:00:00Z","v":392510,"vw":406.455209},{"c":404,"h":411.44,"l":402.3,"n":15174,"o":408.51,"t":"2026-07-21T04:00:00Z","v":550429,"vw":404.989746},{"c":406.17,"h":409.535,"l":404.5445,"n":19298,"o":404.68,"t":"2026-07-22T04:00:00Z","v":469798,"vw":407.130174},{"c":395.41,"h":417.74,"l":394.345,"n":25795,"o":403.2,"t":"2026-07-23T04:00:00Z","v":682952,"vw":399.973698},{"c":404.12,"h":405.65,"l":392.42,"n":20040,"o":399.06,"t":"2026-07-24T04:00:00Z","v":527536,"vw":402.507206},{"c":407.42,"h":407.83,"l":403.62,"n":15474,"o":403.91,"t":"2026-07-27T04:00:00Z","v":353297,"vw":406.330988},{"c":419.31,"h":420.91,"l":410.18,"n":17373,"o":410.18,"t":"2026-07-28T04:00:00Z","v":392313,"vw":418.860658},{"c":414.83,"h":419.02,"l":411.59,"n":16992,"o":416.09,"t":"2026-07-29T04:00:00Z","v":431683,"vw":414.703787},{"c":409.05,"h":416.94,"l":406.49,"n":15104,"o":416.94,"t":"2026-07-30T04:00:00Z","v":322844,"vw":409.596481},{"c":410.41,"h":413.05,"l":408.05,"n":14110,"o":409.35,"t":"2026-07-31T04:00:00Z","v":385247,"vw":410.940571},{"c":409.41,"h":417.13,"l":408.57,"n":16882,"o":411.63,"t":"2026-08-03T04:00:00Z","v":346410,"vw":410.362044},{"c":418.34,"h":420.29,"l":405.9274,"n":17592,"o":410,"t":"2026-08-04T04:00:00Z","v":560627,"vw":416.538133},{"c":418.85,"h":421.16,"l":416.385,"n":15636,"o":419.47,"t":"2026-08-05T04:00:00Z","v":343481,"vw":419.007529},{"c":414.68,"h":423.02,"l":413.38,"n":14137,"o":423,"t":"2026-08-06T04:00:00Z","v":301334,"vw":415.549429},{"c":416.35,"h":416.91,"l":411.52,"n":13832,"o":412.32,"t":"2026-08-07T04:00:00Z","v":392557,"vw":415.502251},{"c":411.11,"h":418.25,"l":409.94,"n":12314,"o":415.82,"t":"2026-08-10T04:00:00Z","v":228669,"vw":411.98919},{"c":411.78,"h":416.47,"l":411.37,"n":10269,"o":411.65,"t":"2026-08-11T04:00:00Z","v":293585,"vw":412.629858},{"c":408.44,"h":411.97,"l":405.04,"n":12395,"o":411.97,"t":"2026-08-12T04:00:00Z","v":271455,"vw":408.242303},{"c":404.63,"h":412.665,"l":402.52,"n":11887,"o":409.66,"t":"2026-08-13T04:00:00Z","v":204147,"vw":404.549844},{"c":403.56,"h":405.1,"l":398.4601,"n":10754,"o":403.55,"t":"2026-08-14T04:00:00Z","v":184581,"vw":403.383891},{"c":401.22,"h":404.78,"l":400.52,"n":12749,"o":401.18,"t":"2026-08-17T04:00:00Z","v":251659,"vw":402.048463},{"c":395.71,"h":402.44,"l":395.66,"n":17222,"o":402.15,"t":"2026-08-18T04:00:00Z","v":366872,"vw":398.25495},{"c":393.93,"h":398,"l":393.16,"n":14412,"o":395.57,"t":"2026-08-19T04:00:00Z","v":350067,"vw":394.774564},{"c":391.27,"h":394.39,"l":390.32,"n":14810,"o":391.95,"t":"2026-08-20T04:00:00Z","v":248935,"vw":391.65972},{"c":393.39,"h":396.235,"l":391.23,"n":11301,"o":394.59,"t":"2026-08-21T04:00:00Z","v":285442,"vw":393.194422},{"c":394.49,"h":399.2979,"l":391.72,"n":12207,"o":395.63,"t":"2026-08-24T04:00:00Z","v":271083,"vw":394.453762},{"c":394.56,"h":398,"l":392.51,"n":11631,"o":398,"t":"2026-08-25T04:00:00Z","v":220443,"vw":394.26397},{"c":397.48,"h":400.63,"l":395.03,"n":11388,"o":396,"t":"2026-08-26T04:00:00Z","v":170162,"vw":397.498584},{"c":395.84,"h":398.2,"l":392.67,"n":10982,"o":394.49,"t":"2026-08-27T04:00:00Z","v":208091,"vw":396.066543},{"c":391.86,"h":399.12,"l":390.41,"n":12258,"o":397.79,"t":"2026-08-28T04:00:00Z","v":193242,"vw":392.226394},{"c":386.31,"h":390.76,"l":386.21,"n":10500,"o":390.7,"t":"2026-08-31T04:00:00Z","v":420390,"vw":386.914497},{"c":381.2,"h":386.8,"l":380.3,"n":14022,"o":384.97,"t":"2026-09-01T04:00:00Z","v":246447,"vw":381.766216},{"c":380.59,"h":382.28,"l":378.21,"n":12114,"o":382.17,"t":"2026-09-02T04:00:00Z","v":231467,"vw":380.842238},{"c":384.19,"h":384.43,"l":378.2228,"n":11279,"o":383.09,"t":"2026-09-03T04:00:00Z","v":175127,"vw":383.002573},{"c":383,"h":385.84,"l":381.96,"n":12891,"o":382.37,"t":"2026-09-04T04:00:00Z","v":237418,"vw":383.16678},{"c":379.88,"h":383.24,"l":378.1281,"n":14144,"o":381,"t":"2026-09-08T04:00:00Z","v":313830,"vw":380.120387},{"c":377.42,"h":380.05,"l":375.12,"n":14209,"o":377.77,"t":"2026-09-09T04:00:00Z","v":303150,"vw":377.730228},{"c":374.83,"h":387.5214,"l":372.4,"n":12728,"o":375.61,"t":"2026-09-10T04:00:00Z","v":225060,"vw":374.514295},{"c":375.44,"h":380.98,"l":374.54,"n":11356,"o":378.59,"t":"2026-09-11T04:00:00Z","v":180671,"vw":376.510435},{"c":377.78,"h":379.85,"l":371.32,"n":15395,"o":373.89,"t":"2026-09-14T04:00:00Z","v":275422,"vw":378.0202},{"c":374.82,"h":379.74,"l":374.2801,"n":13193,"o":378.43,"t":"2026-09-15T04:00:00Z","v":264469,"vw":375.720313},{"c":372.98,"h":379.6,"l":371.4,"n":14064,"o":375.72,"t":"2026-09-16T04:00:00Z","v":312836,"vw":374.363565},{"c":371.62,"h":377.24,"l":371.2367,"n":12156,"o":377.24,"t":"2026-09-17T04:00:00Z","v":264339,"vw":372.683335},{"c":372.15,"h":373.54,"l":369.89,"n":14379,"o":371.12,"t":"2026-09-18T04:00:00Z","v":1015161,"vw":372.006901},{"c":369.75,"h":373.97,"l":369.16,"n":16112,"o":373.42,"t":"2026-09-21T04:00:00Z","v":326441,"vw":370.671657},{"c":371.8,"h":378.29,"l":368.625,"n":12961,"o":373.21,"t":"2026-09-22T04:00:00Z","v":259955,"vw":371.341858},{"c":370.25,"h":372.86,"l":368.57,"n":12493,"o":370.4,"t":"2026-09-23T04:00:00Z","v":205499,"vw":370.641627},{"c":367.71,"h":370.64,"l":366.99,"n":11299,"o":369.49,"t":"2026-09-24T04:00:00Z","v":199592,"vw":368.070068},{"c":369.2,"h":371.99,"l":367.145,"n":10730,"o":367.4,"t":"2026-09-25T04:00:00Z","v":197045,"vw":369.3758},{"c":369.21,"h":371.72,"l":367.1,"n":15314,"o":367.1,"t":"2026-09-28T04:00:00Z","v":317515,"vw":369.612494},{"c":367.08,"h":370.47,"l":365.0501,"n":10202,"o":368.36,"t":"2026-09-29T04:00:00Z","v":171035,"vw":366.817006},{"c":363.35,"h":368.4,"l":363.07,"n":13527,"o":367.41,"t":"2026-09-30T04:00:00Z","v":328225,"vw":364.129051},{"c":367.72,"h":368.61,"l":361.2201,"n":13939,"o":363.38,"t":"2026-10-01T04:00:00Z","v":264893,"vw":366.553479},{"c":368.9,"h":372.26,"l":367.825,"n":12867,"o":371.45,"t":"2026-10-02T04:00:00Z","v":249701,"vw":369.034206},{"c":367.4,"h":370.65,"l":364.04,"n":11020,"o":367.07,"t":"2026-10-05T04:00:00Z","v":224222,"vw":367.638583},{"c":368.61,"h":371.7168,"l":367.565,"n":12327,"o":368.43,"t":"2026-10-06T04:00:00Z","v":220690,"vw":369.078091},{"c":359.89,"h":366.58,"l":358.57,"n":16771,"o":365.73,"t":"2026-10-07T04:00:00Z","v":360518,"vw":360.672684},{"c":358.88,"h":360.775,"l":355.36,"n":22712,"o":357.78,"t":"2026-10-08T04:00:00Z","v":401690,"vw":358.675751},{"c":360.37,"h":362.9875,"l":358.27,"n":13203,"o":360.43,"t":"2026-10-09T04:00:00Z","v":207647,"vw":360.707929},{"c":361.99,"h":364.45,"l":359.95,"n":14482,"o":361.55,"t":"2026-10-12T04:00:00Z","v":216008,"vw":362.17612},{"c":363.67,"h":365.615,"l":360.33,"n":13658,"o":363.94,"t":"2026-10-13T04:00:00Z","v":239505,"vw":363.117223},{"c":363.51,"h":363.9099,"l":360.415,"n":13663,"o":362.28,"t":"2026-10-14T04:00:00Z","v":215153,"vw":362.704641},{"c":365.91,"h":369.22,"l":364.08,"n":18016,"o":366.6,"t":"2026-10-15T04:00:00Z","v":349684,"vw":366.029209},{"c":367.25,"h":371.195,"l":365.375,"n":14913,"o":366.8,"t":"2026-10-16T04:00:00Z","v":367463,"vw":367.215267},{"c":364.87,"h":367.3999,"l":362.03,"n":16042,"o":365.7,"t":"2026-10-19T04:00:00Z","v":356414,"vw":365.234486},{"c":366.42,"h":369.175,"l":363.52,"n":17457,"o":364.87,"t":"2026-10-20T04:00:00Z","v":333007,"vw":366.271496},{"c":368.91,"h":369.98,"l":364.475,"n":21578,"o":366.74,"t":"2026-10-21T04:00:00Z","v":532464,"vw":368.523432},{"c":356.46,"h":357.92,"l":328.86,"n":47508,"o":329.9,"t":"2026-10-22T04:00:00Z","v":1093609,"vw":350.521743}],"volatilityBars":[{"c":371.5,"h":371.5,"l":371.5,"n":1,"o":371.5,"t":"2026-09-22T12:15:00Z","v":100,"vw":371.5},{"c":371.445,"h":378.29,"l":370.56,"n":175,"o":373.21,"t":"2026-09-22T13:30:00Z","v":5578,"vw":372.801135},{"c":370.66,"h":371.0499,"l":370.13,"n":321,"o":370.56,"t":"2026-09-22T13:45:00Z","v":4553,"vw":370.665622},{"c":371.225,"h":371.91,"l":370.01,"n":307,"o":370.32,"t":"2026-09-22T14:00:00Z","v":6018,"vw":370.852865},{"c":370.45,"h":371.1899,"l":369.645,"n":167,"o":370.78,"t":"2026-09-22T14:15:00Z","v":5724,"vw":369.845219},{"c":369.84,"h":370.89,"l":369.71,"n":403,"o":370.53,"t":"2026-09-22T14:30:00Z","v":9996,"vw":370.052634},{"c":369.39,"h":369.86,"l":368.625,"n":329,"o":369.755,"t":"2026-09-22T14:45:00Z","v":5562,"vw":369.08069},{"c":370.59,"h":370.59,"l":369.81,"n":282,"o":370.1599,"t":"2026-09-22T15:00:00Z","v":3472,"vw":370.138147},{"c":370.45,"h":370.7499,"l":370.385,"n":155,"o":370.65,"t":"2026-09-22T15:15:00Z","v":2068,"vw":370.485369},{"c":369.65,"h":370.38,"l":369.65,"n":136,"o":370.38,"t":"2026-09-22T15:30:00Z","v":1161,"vw":369.937204},{"c":370.65,"h":370.65,"l":369.85,"n":351,"o":369.85,"t":"2026-09-22T15:45:00Z","v":5787,"vw":370.324833},{"c":370.33,"h":370.8,"l":369.95,"n":290,"o":370.525,"t":"2026-09-22T16:00:00Z","v":3148,"vw":370.336806},{"c":370.88,"h":371.1,"l":370.415,"n":281,"o":370.46,"t":"2026-09-22T16:15:00Z","v":5076,"vw":370.709105},{"c":371.075,"h":371.2,"l":370.72,"n":255,"o":371.1,"t":"2026-09-22T16:30:00Z","v":5789,"vw":370.982368},{"c":371.32,"h":372.12,"l":371.17,"n":578,"o":371.44,"t":"2026-09-22T16:45:00Z","v":13564,"vw":371.634807},{"c":370.93,"h":371.42,"l":370.69,"n":352,"o":371.42,"t":"2026-09-22T17:00:00Z","v":3631,"vw":370.979666},{"c":370.625,"h":370.9025,"l":370.35,"n":287,"o":370.9025,"t":"2026-09-22T17:15:00Z","v":3832,"vw":370.583757},{"c":370.595,"h":370.7458,"l":370.33,"n":416,"o":370.7458,"t":"2026-09-22T17:30:00Z","v":10395,"vw":370.463315},{"c":371.23,"h":371.41,"l":370.515,"n":402,"o":370.72,"t":"2026-09-22T17:45:00Z","v":6365,"vw":370.92556},{"c":371.745,"h":372.45,"l":370.695,"n":559,"o":371.19,"t":"2026-09-22T18:00:00Z","v":9297,"vw":371.393504},{"c":371.44,"h":371.65,"l":371.355,"n":200,"o":371.65,"t":"2026-09-22T18:15:00Z","v":2421,"vw":371.51246},{"c":371.03,"h":371.48,"l":371,"n":398,"o":371.48,"t":"2026-09-22T18:30:00Z","v":4154,"vw":371.125094},{"c":371.47,"h":371.53,"l":371.08,"n":349,"o":371.11,"t":"2026-09-22T18:45:00Z","v":4159,"vw":371.263646},{"c":371.94,"h":371.94,"l":371.21,"n":453,"o":371.4,"t":"2026-09-22T19:00:00Z","v":6200,"vw":371.57174},{"c":372.095,"h":372.2299,"l":371.815,"n":575,"o":371.94,"t":"2026-09-22T19:15:00Z","v":8380,"vw":371.99577},{"c":372.265,"h":372.435,"l":371.8,"n":908,"o":372.15,"t":"2026-09-22T19:30:00Z","v":13041,"vw":372.080332},{"c":371.58,"h":372.67,"l":371.49,"n":2267,"o":372.265,"t":"2026-09-22T19:45:00Z","v":30252,"vw":371.893585},{"c":371.8,"h":371.8,"l":371.57,"n":51,"o":371.57,"t":"2026-09-22T20:00:00Z","v":70603,"vw":371.799648},{"c":370.365,"h":371.31,"l":368.79,"n":101,"o":370.4,"t":"2026-09-23T13:30:00Z","v":2974,"vw":370.430187},{"c":369.95,"h":370.105,"l":368.57,"n":172,"o":369.04,"t":"2026-09-23T13:45:00Z","v":2229,"vw":369.540737},{"c":372.5799,"h":372.5799,"l":370.25,"n":267,"o":370.56,"t":"2026-09-23T14:00:00Z","v":4204,"vw":371.86691},{"c":370.355,"h":372.86,"l":370.355,"n":340,"o":372.39,"t":"2026-09-23T14:15:00Z","v":3027,"vw":371.845812},{"c":370,"h":371.17,"l":369.7601,"n":288,"o":370.46,"t":"2026-09-23T14:30:00Z","v":3296,"vw":370.676224},{"c":371.43,"h":371.43,"l":369.295,"n":472,"o":370,"t":"2026-09-23T14:45:00Z","v":6686,"vw":370.390329},{"c":371.71,"h":371.78,"l":370.96,"n":285,"o":371.33,"t":"2026-09-23T15:00:00Z","v":3101,"vw":371.355472},{"c":371.64,"h":372.37,"l":371.64,"n":309,"o":372.17,"t":"2026-09-23T15:15:00Z","v":3903,"vw":371.927283},{"c":371.545,"h":371.72,"l":370.76,"n":319,"o":371.56,"t":"2026-09-23T15:30:00Z","v":8307,"vw":371.039563},{"c":371.46,"h":371.93,"l":371.46,"n":235,"o":371.91,"t":"2026-09-23T15:45:00Z","v":1963,"vw":371.715246},{"c":371.3675,"h":371.54,"l":371.14,"n":261,"o":371.14,"t":"2026-09-23T16:00:00Z","v":4631,"vw":371.365149},{"c":371.83,"h":371.84,"l":371.385,"n":242,"o":371.52,"t":"2026-09-23T16:15:00Z","v":2310,"vw":371.604198},{"c":371.5,"h":371.905,"l":371.34,"n":216,"o":371.895,"t":"2026-09-23T16:30:00Z","v":2689,"vw":371.560332},{"c":371.6,"h":371.67,"l":371.28,"n":359,"o":371.5,"t":"2026-09-23T16:45:00Z","v":5346,"vw":371.521993},{"c":371.89,"h":371.89,"l":370.7701,"n":273,"o":371.63,"t":"2026-09-23T17:00:00Z","v":4224,"vw":371.176841},{"c":371.85,"h":371.935,"l":371.49,"n":306,"o":371.89,"t":"2026-09-23T17:15:00Z","v":3853,"vw":371.716618},{"c":371.3,"h":372.03,"l":370.755,"n":336,"o":371.895,"t":"2026-09-23T17:30:00Z","v":2988,"vw":371.3417},{"c":371.35,"h":371.39,"l":370.905,"n":527,"o":371.39,"t":"2026-09-23T17:45:00Z","v":8873,"vw":371.128953},{"c":371.41,"h":371.8,"l":371.41,"n":303,"o":371.49,"t":"2026-09-23T18:00:00Z","v":4669,"vw":371.573229},{"c":370.86,"h":371.6593,"l":370.86,"n":250,"o":371.6593,"t":"2026-09-23T18:15:00Z","v":2762,"vw":371.18936},{"c":370.015,"h":370.75,"l":370.015,"n":283,"o":370.485,"t":"2026-09-23T18:30:00Z","v":3211,"vw":370.493666},{"c":369.8125,"h":369.855,"l":369.56,"n":374,"o":369.775,"t":"2026-09-23T18:45:00Z","v":3302,"vw":369.669786},{"c":369.78,"h":370.035,"l":369.64,"n":502,"o":369.805,"t":"2026-09-23T19:00:00Z","v":5402,"vw":369.756663},{"c":370.025,"h":370.08,"l":369.63,"n":443,"o":369.74,"t":"2026-09-23T19:15:00Z","v":3995,"vw":369.787765},{"c":370.695,"h":370.8,"l":369.94,"n":569,"o":370.09,"t":"2026-09-23T19:30:00Z","v":6058,"vw":370.23932},{"c":370.5,"h":370.95,"l":370.1,"n":1896,"o":370.8,"t":"2026-09-23T19:45:00Z","v":25141,"vw":370.447382},{"c":370.25,"h":370.25,"l":370.25,"n":57,"o":370.25,"t":"2026-09-23T20:00:00Z","v":59199,"vw":370.25},{"c":370.25,"h":370.25,"l":370.25,"n":1,"o":370.25,"t":"2026-09-23T20:15:00Z","v":1170,"vw":370.25},{"c":370.25,"h":370.25,"l":370.25,"n":1,"o":370.25,"t":"2026-09-23T20:30:00Z","v":72,"vw":370.25},{"c":368.57,"h":369.825,"l":367.71,"n":179,"o":369.49,"t":"2026-09-24T13:30:00Z","v":5220,"vw":369.266821},{"c":369.6,"h":369.69,"l":368.9,"n":168,"o":368.9,"t":"2026-09-24T13:45:00Z","v":1967,"vw":369.346531},{"c":369.36,"h":370.1699,"l":368.93,"n":310,"o":369.29,"t":"2026-09-24T14:00:00Z","v":4292,"vw":369.543406},{"c":369.22,"h":369.9299,"l":368.91,"n":314,"o":369.36,"t":"2026-09-24T14:15:00Z","v":4231,"vw":369.290378},{"c":369.26,"h":369.58,"l":368.9801,"n":264,"o":369.37,"t":"2026-09-24T14:30:00Z","v":3583,"vw":369.207878},{"c":368.5,"h":368.93,"l":368.215,"n":389,"o":368.93,"t":"2026-09-24T14:45:00Z","v":8374,"vw":368.536728},{"c":368.46,"h":369.025,"l":368.46,"n":242,"o":368.79,"t":"2026-09-24T15:00:00Z","v":3544,"vw":368.762349},{"c":368.37,"h":368.64,"l":368.27,"n":192,"o":368.64,"t":"2026-09-24T15:15:00Z","v":2766,"vw":368.450302},{"c":368.1565,"h":368.3875,"l":367.99,"n":287,"o":368.385,"t":"2026-09-24T15:30:00Z","v":4562,"vw":368.21545},{"c":368.09,"h":368.31,"l":367.745,"n":282,"o":368.115,"t":"2026-09-24T15:45:00Z","v":3704,"vw":367.933624},{"c":368.02,"h":368.04,"l":367.5801,"n":252,"o":367.94,"t":"2026-09-24T16:00:00Z","v":4012,"vw":367.780685},{"c":370.1799,"h":370.4,"l":368.28,"n":491,"o":368.28,"t":"2026-09-24T16:15:00Z","v":8609,"vw":370.026761},{"c":370.15,"h":370.64,"l":369.66,"n":118,"o":369.66,"t":"2026-09-24T16:30:00Z","v":1141,"vw":370.299571},{"c":369.32,"h":370.05,"l":369.32,"n":180,"o":370.05,"t":"2026-09-24T16:45:00Z","v":1665,"vw":369.753481},{"c":368.87,"h":369.02,"l":368.48,"n":241,"o":368.87,"t":"2026-09-24T17:00:00Z","v":5034,"vw":368.702014},{"c":367.895,"h":368.955,"l":367.89,"n":209,"o":368.91,"t":"2026-09-24T17:15:00Z","v":3304,"vw":368.313991},{"c":367.39,"h":367.85,"l":367.37,"n":309,"o":367.85,"t":"2026-09-24T17:30:00Z","v":9556,"vw":367.501365},{"c":367.815,"h":367.815,"l":367.17,"n":216,"o":367.36,"t":"2026-09-24T17:45:00Z","v":2699,"vw":367.401021},{"c":367.985,"h":367.985,"l":367.32,"n":182,"o":367.52,"t":"2026-09-24T18:00:00Z","v":1672,"vw":367.719933},{"c":368.635,"h":368.635,"l":367.95,"n":241,"o":368.205,"t":"2026-09-24T18:15:00Z","v":2894,"vw":368.179071},{"c":368.045,"h":368.5,"l":367.535,"n":360,"o":368.5,"t":"2026-09-24T18:30:00Z","v":4434,"vw":367.981454},{"c":367.93,"h":368.4,"l":367.6,"n":253,"o":368.4,"t":"2026-09-24T18:45:00Z","v":3086,"vw":367.989336},{"c":367.31,"h":367.7,"l":367.24,"n":374,"o":367.575,"t":"2026-09-24T19:00:00Z","v":2948,"vw":367.435298},{"c":367.59,"h":367.59,"l":366.99,"n":405,"o":367.305,"t":"2026-09-24T19:15:00Z","v":3743,"vw":367.20752},{"c":368.05,"h":368.29,"l":367.615,"n":570,"o":367.615,"t":"2026-09-24T19:30:00Z","v":7042,"vw":368.085722},{"c":367.56,"h":367.96,"l":367,"n":2173,"o":367.96,"t":"2026-09-24T19:45:00Z","v":32574,"vw":367.472927},{"c":367.71,"h":367.71,"l":367.71,"n":76,"o":367.71,"t":"2026-09-24T20:00:00Z","v":52287,"vw":367.71},{"c":367.71,"h":367.71,"l":367.71,"n":1,"o":367.71,"t":"2026-09-24T20:30:00Z","v":80,"vw":367.71},{"c":369.17,"h":369.185,"l":367.4,"n":64,"o":367.4,"t":"2026-09-25T13:30:00Z","v":3153,"vw":367.566375},{"c":369.58,"h":369.58,"l":368.22,"n":193,"o":368.845,"t":"2026-09-25T13:45:00Z","v":2563,"vw":368.951835},{"c":368.68,"h":369.565,"l":367.145,"n":327,"o":369.029,"t":"2026-09-25T14:00:00Z","v":7680,"vw":368.057382},{"c":368.78,"h":369.5593,"l":368.76,"n":190,"o":369.145,"t":"2026-09-25T14:15:00Z","v":3304,"vw":369.134401},{"c":369.64,"h":369.84,"l":368.845,"n":158,"o":368.845,"t":"2026-09-25T14:30:00Z","v":1573,"vw":369.44055},{"c":369.875,"h":369.875,"l":369.44,"n":284,"o":369.68,"t":"2026-09-25T14:45:00Z","v":4660,"vw":369.696288},{"c":369.29,"h":370.21,"l":369.29,"n":207,"o":369.645,"t":"2026-09-25T15:00:00Z","v":2702,"vw":369.786718},{"c":369.351,"h":369.71,"l":369.351,"n":145,"o":369.53,"t":"2026-09-25T15:15:00Z","v":1704,"vw":369.517895},{"c":369.46,"h":369.895,"l":369.46,"n":390,"o":369.84,"t":"2026-09-25T15:30:00Z","v":5221,"vw":369.658574},{"c":370.21,"h":370.21,"l":369.225,"n":285,"o":369.45,"t":"2026-09-25T15:45:00Z","v":5077,"vw":369.635723},{"c":371.56,"h":371.99,"l":370.21,"n":252,"o":370.21,"t":"2026-09-25T16:00:00Z","v":4591,"vw":370.967572},{"c":371.4387,"h":371.555,"l":370.79,"n":251,"o":371.555,"t":"2026-09-25T16:15:00Z","v":3056,"vw":371.319683},{"c":371.105,"h":371.315,"l":370.76,"n":295,"o":371.285,"t":"2026-09-25T16:30:00Z","v":3751,"vw":371.141019},{"c":370.11,"h":371.26,"l":370.11,"n":238,"o":371.11,"t":"2026-09-25T16:45:00Z","v":3460,"vw":370.814528},{"c":370.43,"h":370.495,"l":370.04,"n":230,"o":370.04,"t":"2026-09-25T17:00:00Z","v":2920,"vw":370.347048},{"c":370.375,"h":370.61,"l":370.14,"n":165,"o":370.56,"t":"2026-09-25T17:15:00Z","v":3284,"vw":370.312001},{"c":370.245,"h":370.375,"l":369.71,"n":277,"o":370.375,"t":"2026-09-25T17:30:00Z","v":4357,"vw":370.044469},{"c":370.045,"h":370.24,"l":369.9875,"n":196,"o":370.24,"t":"2026-09-25T17:45:00Z","v":3857,"vw":370.040436},{"c":369.96,"h":370.045,"l":369.492,"n":240,"o":370.045,"t":"2026-09-25T18:00:00Z","v":3046,"vw":369.804868},{"c":369.8,"h":370.05,"l":369.795,"n":153,"o":370.05,"t":"2026-09-25T18:15:00Z","v":1466,"vw":369.883166},{"c":369.62,"h":369.93,"l":369.488,"n":326,"o":369.8,"t":"2026-09-25T18:30:00Z","v":5040,"vw":369.756043},{"c":369.165,"h":369.57,"l":369.1,"n":422,"o":369.47,"t":"2026-09-25T18:45:00Z","v":4834,"vw":369.420835},{"c":369.335,"h":369.35,"l":368.69,"n":446,"o":369.03,"t":"2026-09-25T19:00:00Z","v":6438,"vw":369.078546},{"c":368.81,"h":369.245,"l":368.81,"n":403,"o":369.245,"t":"2026-09-25T19:15:00Z","v":5528,"vw":369.017591},{"c":369.255,"h":369.2575,"l":368.7256,"n":683,"o":368.81,"t":"2026-09-25T19:30:00Z","v":8696,"vw":369.037611},{"c":369.25,"h":369.545,"l":368.8,"n":2153,"o":369.35,"t":"2026-09-25T19:45:00Z","v":32172,"vw":369.173783},{"c":369.2,"h":369.2,"l":369.2,"n":58,"o":369.2,"t":"2026-09-25T20:00:00Z","v":52097,"vw":369.2},{"c":369.23,"h":370.37,"l":367.1,"n":437,"o":367.1,"t":"2026-09-28T13:30:00Z","v":10809,"vw":368.633005},{"c":370.99,"h":371.68,"l":370,"n":625,"o":370,"t":"2026-09-28T13:45:00Z","v":16368,"vw":370.609054},{"c":370.8075,"h":371.72,"l":370.79,"n":453,"o":371.22,"t":"2026-09-28T14:00:00Z","v":5186,"vw":371.14686},{"c":371.47,"h":371.65,"l":370.57,"n":502,"o":370.945,"t":"2026-09-28T14:15:00Z","v":9983,"vw":370.815213},{"c":370.54,"h":371.14,"l":370.54,"n":283,"o":371.14,"t":"2026-09-28T14:30:00Z","v":3198,"vw":370.717988},{"c":369.93,"h":371.07,"l":369.93,"n":525,"o":370.58,"t":"2026-09-28T14:45:00Z","v":10031,"vw":370.425061},{"c":369.355,"h":370.02,"l":369.355,"n":557,"o":369.86,"t":"2026-09-28T15:00:00Z","v":9897,"vw":369.720189},{"c":368.38,"h":370.38,"l":368.38,"n":748,"o":369.37,"t":"2026-09-28T15:15:00Z","v":22595,"vw":369.719552},{"c":368.73,"h":369.2,"l":368.61,"n":462,"o":368.66,"t":"2026-09-28T15:30:00Z","v":3828,"vw":368.849847},{"c":369.06,"h":369.465,"l":367.895,"n":429,"o":368.62,"t":"2026-09-28T15:45:00Z","v":5745,"vw":368.571383},{"c":369.43,"h":369.545,"l":369,"n":373,"o":369,"t":"2026-09-28T16:00:00Z","v":3722,"vw":369.255222},{"c":370.83,"h":371.105,"l":369.42,"n":892,"o":369.425,"t":"2026-09-28T16:15:00Z","v":28803,"vw":370.080179},{"c":368.47,"h":370.58,"l":368.16,"n":393,"o":370.58,"t":"2026-09-28T16:30:00Z","v":4866,"vw":369.200407},{"c":367.58,"h":368.82,"l":367.36,"n":252,"o":368.54,"t":"2026-09-28T16:45:00Z","v":2464,"vw":368.09231},{"c":369.22,"h":370.06,"l":367.52,"n":460,"o":367.59,"t":"2026-09-28T17:00:00Z","v":11485,"vw":368.859294},{"c":368.47,"h":369.02,"l":368.345,"n":299,"o":368.85,"t":"2026-09-28T17:15:00Z","v":3088,"vw":368.665537},{"c":368.97,"h":369.19,"l":368.3878,"n":431,"o":368.67,"t":"2026-09-28T17:30:00Z","v":4548,"vw":368.737943},{"c":369.44,"h":369.44,"l":368.82,"n":308,"o":368.84,"t":"2026-09-28T17:45:00Z","v":3207,"vw":369.187467},{"c":370.2,"h":370.2,"l":369.182,"n":465,"o":369.44,"t":"2026-09-28T18:00:00Z","v":8060,"vw":369.538506},{"c":369.945,"h":370.335,"l":369.86,"n":285,"o":370.26,"t":"2026-09-28T18:15:00Z","v":3411,"vw":370.074356},{"c":370.35,"h":370.375,"l":369.8265,"n":373,"o":370.03,"t":"2026-09-28T18:30:00Z","v":6063,"vw":370.145174},{"c":369.875,"h":370.4499,"l":369.64,"n":506,"o":370.4499,"t":"2026-09-28T18:45:00Z","v":7321,"vw":369.999768},{"c":369.335,"h":369.84,"l":369.16,"n":411,"o":369.83,"t":"2026-09-28T19:00:00Z","v":5051,"vw":369.408973},{"c":369.93,"h":370.13,"l":369.15,"n":562,"o":369.235,"t":"2026-09-28T19:15:00Z","v":8364,"vw":369.72423},{"c":370.18,"h":370.39,"l":369.79,"n":811,"o":370.025,"t":"2026-09-28T19:30:00Z","v":11504,"vw":370.058608},{"c":369.32,"h":370.16,"l":369.06,"n":2012,"o":370.08,"t":"2026-09-28T19:45:00Z","v":33068,"vw":369.453527},{"c":369.21,"h":369.31,"l":369.21,"n":57,"o":369.31,"t":"2026-09-28T20:00:00Z","v":65952,"vw":369.212292},{"c":370.46,"h":370.47,"l":368.04,"n":165,"o":368.36,"t":"2026-09-29T13:30:00Z","v":5328,"vw":368.629819},{"c":367.54,"h":369.67,"l":367.54,"n":261,"o":369.67,"t":"2026-09-29T13:45:00Z","v":2725,"vw":368.493943},{"c":367.535,"h":368.07,"l":367.36,"n":247,"o":367.395,"t":"2026-09-29T14:00:00Z","v":2630,"vw":367.688178},{"c":365.8,"h":367.39,"l":365.46,"n":230,"o":367.39,"t":"2026-09-29T14:15:00Z","v":2356,"vw":366.308914},{"c":366.33,"h":366.33,"l":365.0501,"n":293,"o":365.0501,"t":"2026-09-29T14:30:00Z","v":3152,"vw":365.678731},{"c":366.71,"h":366.98,"l":366.25,"n":186,"o":366.25,"t":"2026-09-29T14:45:00Z","v":1673,"vw":366.668353},{"c":365.7,"h":366.61,"l":365.58,"n":244,"o":366.45,"t":"2026-09-29T15:00:00Z","v":3011,"vw":366.042205},{"c":365.47,"h":366.19,"l":365.36,"n":211,"o":365.43,"t":"2026-09-29T15:15:00Z","v":2086,"vw":365.81338},{"c":365.5,"h":366.4,"l":365.315,"n":274,"o":365.315,"t":"2026-09-29T15:30:00Z","v":3021,"vw":365.84076},{"c":365.915,"h":366.83,"l":365.83,"n":218,"o":365.92,"t":"2026-09-29T15:45:00Z","v":2236,"vw":366.157258},{"c":365.625,"h":365.96,"l":365.1501,"n":180,"o":365.85,"t":"2026-09-29T16:00:00Z","v":2144,"vw":365.611367},{"c":365.785,"h":366.009,"l":365.401,"n":217,"o":365.401,"t":"2026-09-29T16:15:00Z","v":7162,"vw":365.735134},{"c":365.84,"h":366.11,"l":365.74,"n":154,"o":366.11,"t":"2026-09-29T16:30:00Z","v":1920,"vw":365.924543},{"c":365.88,"h":365.89,"l":365.57,"n":290,"o":365.73,"t":"2026-09-29T16:45:00Z","v":3090,"vw":365.735398},{"c":366.22,"h":366.22,"l":365.745,"n":166,"o":365.805,"t":"2026-09-29T17:00:00Z","v":1992,"vw":365.853244},{"c":365.9328,"h":366.09,"l":365.77,"n":129,"o":366.005,"t":"2026-09-29T17:15:00Z","v":1515,"vw":365.890947},{"c":366.015,"h":366.2001,"l":365.7325,"n":255,"o":365.775,"t":"2026-09-29T17:30:00Z","v":2777,"vw":365.96202},{"c":366.305,"h":366.6,"l":366.12,"n":227,"o":366.23,"t":"2026-09-29T17:45:00Z","v":2744,"vw":366.267298},{"c":365.78,"h":366.79,"l":365.78,"n":299,"o":366.3,"t":"2026-09-29T18:00:00Z","v":3446,"vw":366.369769},{"c":365.935,"h":366.93,"l":365.92,"n":194,"o":366.125,"t":"2026-09-29T18:15:00Z","v":2265,"vw":366.209629},{"c":366.21,"h":366.91,"l":365.76,"n":307,"o":365.94,"t":"2026-09-29T18:30:00Z","v":4139,"vw":366.19697},{"c":366.31,"h":366.455,"l":365.8994,"n":255,"o":366.26,"t":"2026-09-29T18:45:00Z","v":3165,"vw":366.203083},{"c":366.63,"h":366.95,"l":366.14,"n":375,"o":366.275,"t":"2026-09-29T19:00:00Z","v":3944,"vw":366.519904},{"c":367.06,"h":367.06,"l":366.42,"n":475,"o":366.625,"t":"2026-09-29T19:15:00Z","v":6886,"vw":366.7861},{"c":367.315,"h":367.39,"l":366.91,"n":560,"o":367.19,"t":"2026-09-29T19:30:00Z","v":6141,"vw":367.146257},{"c":367.11,"h":367.4799,"l":366.605,"n":2052,"o":367.2,"t":"2026-09-29T19:45:00Z","v":26343,"vw":366.987439},{"c":367.08,"h":367.08,"l":367.08,"n":49,"o":367.08,"t":"2026-09-29T20:00:00Z","v":50665,"vw":367.08},{"c":367.1,"h":367.94,"l":366.195,"n":132,"o":367.41,"t":"2026-09-30T13:30:00Z","v":5531,"vw":366.782387},{"c":367.845,"h":368.125,"l":367.28,"n":211,"o":368.1,"t":"2026-09-30T13:45:00Z","v":5307,"vw":367.576346},{"c":366.695,"h":368.4,"l":366.245,"n":604,"o":367.88,"t":"2026-09-30T14:00:00Z","v":10582,"vw":367.16523},{"c":365.6548,"h":367.07,"l":365.6548,"n":378,"o":366.95,"t":"2026-09-30T14:15:00Z","v":3124,"vw":366.590616},{"c":366.175,"h":366.32,"l":365.77,"n":297,"o":366.16,"t":"2026-09-30T14:30:00Z","v":2767,"vw":366.076304},{"c":366.37,"h":366.72,"l":365.86,"n":201,"o":365.86,"t":"2026-09-30T14:45:00Z","v":2341,"vw":366.349449},{"c":365.6229,"h":366.54,"l":365.53,"n":292,"o":366.21,"t":"2026-09-30T15:00:00Z","v":3337,"vw":366.116177},{"c":365.44,"h":366.235,"l":365.28,"n":271,"o":365.67,"t":"2026-09-30T15:15:00Z","v":3776,"vw":365.60035},{"c":364.9,"h":365.72,"l":364.82,"n":346,"o":365.555,"t":"2026-09-30T15:30:00Z","v":4417,"vw":365.399785},{"c":365.12,"h":365.12,"l":364.81,"n":241,"o":364.92,"t":"2026-09-30T15:45:00Z","v":2563,"vw":364.902371},{"c":365.68,"h":365.68,"l":365.11,"n":152,"o":365.27,"t":"2026-09-30T16:00:00Z","v":1899,"vw":365.272724},{"c":365.06,"h":365.29,"l":364.89,"n":142,"o":365.28,"t":"2026-09-30T16:15:00Z","v":2143,"vw":365.117182},{"c":364.88,"h":365.41,"l":364.73,"n":259,"o":365.4099,"t":"2026-09-30T16:30:00Z","v":2562,"vw":365.054702},{"c":364.59,"h":364.9,"l":364.21,"n":240,"o":364.9,"t":"2026-09-30T16:45:00Z","v":2095,"vw":364.494547},{"c":364.2288,"h":364.47,"l":364.19,"n":183,"o":364.32,"t":"2026-09-30T17:00:00Z","v":2082,"vw":364.233601},{"c":364.58,"h":364.59,"l":363.97,"n":416,"o":364.21,"t":"2026-09-30T17:15:00Z","v":5708,"vw":364.175952},{"c":365.65,"h":365.7,"l":364.425,"n":338,"o":364.425,"t":"2026-09-30T17:30:00Z","v":12995,"vw":364.593466},{"c":365.5299,"h":365.63,"l":364.97,"n":259,"o":365.63,"t":"2026-09-30T17:45:00Z","v":3426,"vw":365.129467},{"c":364.865,"h":365.34,"l":364.6725,"n":308,"o":365.24,"t":"2026-09-30T18:00:00Z","v":3747,"vw":364.884976},{"c":364.64,"h":364.92,"l":364.435,"n":345,"o":364.77,"t":"2026-09-30T18:15:00Z","v":7171,"vw":364.69685},{"c":365.24,"h":365.28,"l":364.685,"n":411,"o":364.69,"t":"2026-09-30T18:30:00Z","v":5112,"vw":364.854963},{"c":365.32,"h":365.35,"l":364.85,"n":406,"o":365.28,"t":"2026-09-30T18:45:00Z","v":4769,"vw":365.007296},{"c":365.31,"h":365.31,"l":364.77,"n":462,"o":365.2,"t":"2026-09-30T19:00:00Z","v":7217,"vw":364.922334},{"c":365.03,"h":365.275,"l":364.845,"n":498,"o":365.27,"t":"2026-09-30T19:15:00Z","v":6320,"vw":365.00793},{"c":364.115,"h":365.02,"l":364.06,"n":732,"o":364.9,"t":"2026-09-30T19:30:00Z","v":9061,"vw":364.407133},{"c":363.36,"h":364.47,"l":363.07,"n":3012,"o":364.17,"t":"2026-09-30T19:45:00Z","v":44289,"vw":363.806375},{"c":363.35,"h":363.35,"l":363.35,"n":65,"o":363.35,"t":"2026-09-30T20:00:00Z","v":135134,"vw":363.35},{"c":363.06,"h":363.06,"l":363.06,"n":4,"o":363.06,"t":"2026-10-01T08:00:00Z","v":132,"vw":363.06},{"c":361.2201,"h":364.41,"l":361.2201,"n":340,"o":363.38,"t":"2026-10-01T13:30:00Z","v":10820,"vw":363.315291},{"c":362.935,"h":364.64,"l":362.165,"n":219,"o":362.165,"t":"2026-10-01T13:45:00Z","v":2706,"vw":363.482763},{"c":362.585,"h":362.93,"l":361.44,"n":433,"o":362.93,"t":"2026-10-01T14:00:00Z","v":6523,"vw":362.152212},{"c":362.72,"h":364.035,"l":362.585,"n":396,"o":362.585,"t":"2026-10-01T14:15:00Z","v":5481,"vw":363.313219},{"c":363.59,"h":363.85,"l":362.52,"n":292,"o":363.09,"t":"2026-10-01T14:30:00Z","v":3246,"vw":363.16834},{"c":363.64,"h":363.81,"l":362.87,"n":334,"o":363.59,"t":"2026-10-01T14:45:00Z","v":6075,"vw":363.61714},{"c":363.38,"h":363.63,"l":362.355,"n":370,"o":363.62,"t":"2026-10-01T15:00:00Z","v":3992,"vw":363.003443},{"c":364.135,"h":364.285,"l":363.47,"n":233,"o":363.47,"t":"2026-10-01T15:15:00Z","v":2694,"vw":363.814722},{"c":364.58,"h":365.075,"l":363.965,"n":225,"o":364.01,"t":"2026-10-01T15:30:00Z","v":2879,"vw":364.449442},{"c":365.78,"h":365.78,"l":364.72,"n":286,"o":365.105,"t":"2026-10-01T15:45:00Z","v":4585,"vw":365.176554},{"c":365.62,"h":366.267,"l":365.47,"n":257,"o":365.895,"t":"2026-10-01T16:00:00Z","v":3067,"vw":365.846127},{"c":365.845,"h":366.095,"l":364.87,"n":419,"o":365.9285,"t":"2026-10-01T16:15:00Z","v":7901,"vw":365.458356},{"c":365.79,"h":366.28,"l":365.58,"n":328,"o":365.72,"t":"2026-10-01T16:30:00Z","v":5321,"vw":366.016454},{"c":365.65,"h":365.9,"l":365.35,"n":247,"o":365.79,"t":"2026-10-01T16:45:00Z","v":3258,"vw":365.591967},{"c":366.27,"h":366.356,"l":365.76,"n":312,"o":365.77,"t":"2026-10-01T17:00:00Z","v":3829,"vw":366.088601},{"c":366.01,"h":366.47,"l":365.97,"n":329,"o":365.98,"t":"2026-10-01T17:15:00Z","v":6978,"vw":366.086773},{"c":366.66,"h":366.78,"l":366.16,"n":369,"o":366.52,"t":"2026-10-01T17:30:00Z","v":5516,"vw":366.54049},{"c":365.165,"h":366.5,"l":365.03,"n":381,"o":366.5,"t":"2026-10-01T17:45:00Z","v":7167,"vw":365.584221},{"c":366.26,"h":366.26,"l":365.03,"n":336,"o":365.17,"t":"2026-10-01T18:00:00Z","v":3833,"vw":365.496203},{"c":366.75,"h":367.11,"l":366.34,"n":286,"o":366.475,"t":"2026-10-01T18:15:00Z","v":4967,"vw":366.719466},{"c":367.16,"h":367.895,"l":366.66,"n":500,"o":366.81,"t":"2026-10-01T18:30:00Z","v":9439,"vw":367.295453},{"c":366.8475,"h":367.27,"l":366.34,"n":326,"o":367.18,"t":"2026-10-01T18:45:00Z","v":3511,"vw":366.869678},{"c":367.41,"h":367.49,"l":366.81,"n":398,"o":366.81,"t":"2026-10-01T19:00:00Z","v":4592,"vw":367.072685},{"c":367.2475,"h":367.485,"l":367.17,"n":629,"o":367.485,"t":"2026-10-01T19:15:00Z","v":9920,"vw":367.305498},{"c":367.97,"h":368.11,"l":367.255,"n":1114,"o":367.255,"t":"2026-10-01T19:30:00Z","v":15907,"vw":367.751615},{"c":367.73,"h":368.61,"l":367.63,"n":2676,"o":367.98,"t":"2026-10-01T19:45:00Z","v":38608,"vw":368.01513},{"c":367.72,"h":367.72,"l":367.72,"n":68,"o":367.72,"t":"2026-10-01T20:00:00Z","v":72575,"vw":367.72},{"c":371.74,"h":372.26,"l":370,"n":144,"o":371.45,"t":"2026-10-02T13:30:00Z","v":4087,"vw":371.297358},{"c":369.23,"h":372.2175,"l":369.23,"n":250,"o":372.12,"t":"2026-10-02T13:45:00Z","v":3539,"vw":370.1329},{"c":369.58,"h":369.83,"l":368.79,"n":207,"o":368.79,"t":"2026-10-02T14:00:00Z","v":3022,"vw":369.148935},{"c":368.78,"h":369.53,"l":368.46,"n":243,"o":369.53,"t":"2026-10-02T14:15:00Z","v":3612,"vw":368.957976},{"c":370.335,"h":370.335,"l":367.8475,"n":127,"o":368.34,"t":"2026-10-02T14:30:00Z","v":1778,"vw":369.451945},{"c":370.35,"h":370.96,"l":370.02,"n":391,"o":370.33,"t":"2026-10-02T14:45:00Z","v":4622,"vw":370.448973},{"c":369.38,"h":370.52,"l":369.06,"n":402,"o":370.385,"t":"2026-10-02T15:00:00Z","v":4077,"vw":369.623411},{"c":369.89,"h":369.89,"l":368.9,"n":322,"o":369.36,"t":"2026-10-02T15:15:00Z","v":2512,"vw":369.284359},{"c":369.83,"h":370.19,"l":369.69,"n":303,"o":370.1,"t":"2026-10-02T15:30:00Z","v":2611,"vw":369.970855},{"c":369.6625,"h":370.07,"l":369.575,"n":322,"o":369.69,"t":"2026-10-02T15:45:00Z","v":3209,"vw":369.80416},{"c":369.24,"h":369.78,"l":368.995,"n":379,"o":369.78,"t":"2026-10-02T16:00:00Z","v":2812,"vw":369.327384},{"c":368.59,"h":368.95,"l":368.48,"n":268,"o":368.91,"t":"2026-10-02T16:15:00Z","v":2245,"vw":368.714346},{"c":369.15,"h":369.15,"l":368.6867,"n":196,"o":368.84,"t":"2026-10-02T16:30:00Z","v":1611,"vw":368.945172},{"c":369.55,"h":369.67,"l":369.17,"n":441,"o":369.29,"t":"2026-10-02T16:45:00Z","v":4590,"vw":369.41494},{"c":369.04,"h":369.51,"l":369.04,"n":265,"o":369.37,"t":"2026-10-02T17:00:00Z","v":2437,"vw":369.29833},{"c":368.65,"h":369.36,"l":368.38,"n":351,"o":369.14,"t":"2026-10-02T17:15:00Z","v":9473,"vw":368.776849},{"c":369.1,"h":369.1,"l":368.665,"n":219,"o":368.67,"t":"2026-10-02T17:30:00Z","v":2069,"vw":368.923044},{"c":368.775,"h":369.2499,"l":368.48,"n":416,"o":369.01,"t":"2026-10-02T17:45:00Z","v":5974,"vw":368.900115},{"c":368.21,"h":369.11,"l":368.21,"n":367,"o":368.95,"t":"2026-10-02T18:00:00Z","v":7421,"vw":369.048156},{"c":368.27,"h":368.57,"l":368,"n":307,"o":368.325,"t":"2026-10-02T18:15:00Z","v":2709,"vw":368.224739},{"c":368.04,"h":368.42,"l":367.88,"n":320,"o":368.275,"t":"2026-10-02T18:30:00Z","v":3021,"vw":368.163287},{"c":368.42,"h":368.42,"l":367.825,"n":473,"o":368.055,"t":"2026-10-02T18:45:00Z","v":6462,"vw":368.18366},{"c":368.745,"h":368.745,"l":368.4,"n":294,"o":368.45,"t":"2026-10-02T19:00:00Z","v":2599,"vw":368.569715},{"c":369.01,"h":369.13,"l":368.77,"n":395,"o":368.85,"t":"2026-10-02T19:15:00Z","v":5068,"vw":368.903206},{"c":369.05,"h":369.59,"l":369.04,"n":656,"o":369.23,"t":"2026-10-02T19:30:00Z","v":6142,"vw":369.248254},{"c":368.79,"h":369.31,"l":368.51,"n":1881,"o":369.04,"t":"2026-10-02T19:45:00Z","v":25024,"vw":368.936663},{"c":368.9,"h":368.9,"l":368.78,"n":55,"o":368.78,"t":"2026-10-02T20:00:00Z","v":94189,"vw":368.899853},{"c":364.74,"h":368.77,"l":364.74,"n":300,"o":367.07,"t":"2026-10-05T13:30:00Z","v":8748,"vw":367.101013},{"c":364.64,"h":365.34,"l":364.04,"n":253,"o":364.74,"t":"2026-10-05T13:45:00Z","v":11535,"vw":364.797585},{"c":366.145,"h":366.145,"l":365.32,"n":76,"o":365.32,"t":"2026-10-05T14:00:00Z","v":925,"vw":365.839863},{"c":367.16,"h":367.825,"l":366.155,"n":271,"o":366.1601,"t":"2026-10-05T14:15:00Z","v":6134,"vw":367.599788},{"c":365.98,"h":366.84,"l":365.4875,"n":286,"o":366.84,"t":"2026-10-05T14:30:00Z","v":3434,"vw":366.029337},{"c":365.885,"h":366.04,"l":365.41,"n":291,"o":366.01,"t":"2026-10-05T14:45:00Z","v":7540,"vw":365.858203},{"c":365.45,"h":365.6994,"l":365.36,"n":202,"o":365.68,"t":"2026-10-05T15:00:00Z","v":2168,"vw":365.533846},{"c":366.09,"h":366.09,"l":365.58,"n":227,"o":365.585,"t":"2026-10-05T15:15:00Z","v":2076,"vw":365.738135},{"c":367.48,"h":367.48,"l":366.135,"n":323,"o":366.135,"t":"2026-10-05T15:30:00Z","v":7182,"vw":366.502249},{"c":367.8,"h":367.8,"l":366.96,"n":251,"o":367.1,"t":"2026-10-05T15:45:00Z","v":2248,"vw":367.207414},{"c":368.86,"h":368.86,"l":367.585,"n":185,"o":367.585,"t":"2026-10-05T16:00:00Z","v":2603,"vw":367.903669},{"c":368.85,"h":368.9,"l":368.3,"n":258,"o":368.675,"t":"2026-10-05T16:15:00Z","v":3264,"vw":368.674124},{"c":369.875,"h":369.875,"l":368.8,"n":132,"o":368.985,"t":"2026-10-05T16:30:00Z","v":1721,"vw":369.320586},{"c":370.31,"h":370.31,"l":369.665,"n":242,"o":369.75,"t":"2026-10-05T16:45:00Z","v":2259,"vw":370.01168},{"c":369.81,"h":370.38,"l":369.73,"n":197,"o":370.11,"t":"2026-10-05T17:00:00Z","v":2191,"vw":369.965714},{"c":369.735,"h":370.21,"l":369.63,"n":188,"o":369.9701,"t":"2026-10-05T17:15:00Z","v":1922,"vw":369.870944},{"c":369.9,"h":369.94,"l":369.54,"n":246,"o":369.725,"t":"2026-10-05T17:30:00Z","v":4797,"vw":369.758604},{"c":370.4,"h":370.58,"l":369.73,"n":380,"o":369.86,"t":"2026-10-05T17:45:00Z","v":7830,"vw":370.13887},{"c":370.315,"h":370.65,"l":370.04,"n":351,"o":370.65,"t":"2026-10-05T18:00:00Z","v":4471,"vw":370.330718},{"c":369.97,"h":370.58,"l":369.97,"n":229,"o":370.46,"t":"2026-10-05T18:15:00Z","v":3026,"vw":370.264038},{"c":369.83,"h":370.07,"l":369.65,"n":274,"o":370.07,"t":"2026-10-05T18:30:00Z","v":3015,"vw":369.874266},{"c":369.61,"h":369.815,"l":369.42,"n":281,"o":369.68,"t":"2026-10-05T18:45:00Z","v":4851,"vw":369.710948},{"c":370.11,"h":370.11,"l":369.245,"n":393,"o":369.5,"t":"2026-10-05T19:00:00Z","v":7190,"vw":369.634719},{"c":369.7,"h":370.155,"l":369.54,"n":318,"o":370.09,"t":"2026-10-05T19:15:00Z","v":4495,"vw":369.936929},{"c":369.2675,"h":369.6,"l":369.05,"n":441,"o":369.6,"t":"2026-10-05T19:30:00Z","v":5261,"vw":369.270928},{"c":367.53,"h":369.125,"l":367.395,"n":1871,"o":369.125,"t":"2026-10-05T19:45:00Z","v":25644,"vw":367.856521},{"c":367.4,"h":367.4,"l":367.4,"n":53,"o":367.4,"t":"2026-10-05T20:00:00Z","v":75312,"vw":367.4},{"c":368.87,"h":368.94,"l":367.86,"n":166,"o":368.43,"t":"2026-10-06T13:30:00Z","v":3597,"vw":368.45765},{"c":368.975,"h":369.285,"l":368.87,"n":122,"o":368.87,"t":"2026-10-06T13:45:00Z","v":1352,"vw":369.130066},{"c":369.09,"h":369.5175,"l":368.82,"n":239,"o":368.995,"t":"2026-10-06T14:00:00Z","v":2445,"vw":369.258997},{"c":367.87,"h":369.1,"l":367.565,"n":278,"o":368.9,"t":"2026-10-06T14:15:00Z","v":2787,"vw":367.979424},{"c":369.075,"h":369.37,"l":368.14,"n":372,"o":368.16,"t":"2026-10-06T14:30:00Z","v":4129,"vw":368.980506},{"c":369.515,"h":369.78,"l":368.98,"n":328,"o":368.98,"t":"2026-10-06T14:45:00Z","v":4260,"vw":369.387252},{"c":370.6,"h":370.735,"l":369.515,"n":336,"o":369.59,"t":"2026-10-06T15:00:00Z","v":3511,"vw":370.137381},{"c":371.38,"h":371.58,"l":370.585,"n":407,"o":370.95,"t":"2026-10-06T15:15:00Z","v":6297,"vw":370.945538},{"c":371.29,"h":371.7168,"l":371.11,"n":160,"o":371.455,"t":"2026-10-06T15:30:00Z","v":1661,"vw":371.314008},{"c":371.27,"h":371.45,"l":371.12,"n":263,"o":371.32,"t":"2026-10-06T15:45:00Z","v":2602,"vw":371.28866},{"c":371.3,"h":371.49,"l":370.9225,"n":309,"o":371.34,"t":"2026-10-06T16:00:00Z","v":3022,"vw":371.252215},{"c":371.23,"h":371.4,"l":370.93,"n":312,"o":371.205,"t":"2026-10-06T16:15:00Z","v":4736,"vw":371.109421},{"c":371.12,"h":371.31,"l":370.8595,"n":151,"o":371.24,"t":"2026-10-06T16:30:00Z","v":2244,"vw":371.130603},{"c":370.83,"h":371.18,"l":370.62,"n":285,"o":371.18,"t":"2026-10-06T16:45:00Z","v":3993,"vw":370.836842},{"c":370.47,"h":370.8,"l":370.47,"n":154,"o":370.775,"t":"2026-10-06T17:00:00Z","v":1659,"vw":370.64767},{"c":370.0708,"h":370.7298,"l":370.0025,"n":437,"o":370.5,"t":"2026-10-06T17:15:00Z","v":10209,"vw":370.620007},{"c":370.4699,"h":370.52,"l":369.86,"n":221,"o":370.19,"t":"2026-10-06T17:30:00Z","v":2376,"vw":370.222705},{"c":370.21,"h":370.44,"l":370.17,"n":165,"o":370.44,"t":"2026-10-06T17:45:00Z","v":1822,"vw":370.282729},{"c":369.3275,"h":370.2625,"l":369.3275,"n":329,"o":370.25,"t":"2026-10-06T18:00:00Z","v":3584,"vw":369.98787},{"c":368.75,"h":369.45,"l":368.75,"n":325,"o":369.34,"t":"2026-10-06T18:15:00Z","v":3553,"vw":369.176536},{"c":369.05,"h":369.17,"l":368.715,"n":350,"o":368.75,"t":"2026-10-06T18:30:00Z","v":9727,"vw":368.917585},{"c":368.65,"h":369.11,"l":368.46,"n":385,"o":369.075,"t":"2026-10-06T18:45:00Z","v":5605,"vw":368.724371},{"c":368.75,"h":368.91,"l":368.61,"n":365,"o":368.815,"t":"2026-10-06T19:00:00Z","v":5348,"vw":368.722802},{"c":368.44,"h":369.055,"l":368.44,"n":611,"o":368.76,"t":"2026-10-06T19:15:00Z","v":10031,"vw":368.717333},{"c":368.38,"h":368.51,"l":368.0475,"n":766,"o":368.5,"t":"2026-10-06T19:30:00Z","v":8910,"vw":368.293585},{"c":368.68,"h":369.005,"l":367.9,"n":2332,"o":368.44,"t":"2026-10-06T19:45:00Z","v":38207,"vw":368.539442},{"c":368.61,"h":368.61,"l":368.61,"n":59,"o":368.61,"t":"2026-10-06T20:00:00Z","v":62529,"vw":368.61},{"c":366.005,"h":366.11,"l":363.87,"n":155,"o":365.73,"t":"2026-10-07T13:30:00Z","v":4314,"vw":365.730522},{"c":363.98,"h":366.58,"l":363.97,"n":627,"o":365.98,"t":"2026-10-07T13:45:00Z","v":18540,"vw":365.562619},{"c":362.23,"h":363.98,"l":362.23,"n":545,"o":363.98,"t":"2026-10-07T14:00:00Z","v":7519,"vw":363.180866},{"c":361.22,"h":362.32,"l":361.1401,"n":550,"o":362.27,"t":"2026-10-07T14:15:00Z","v":7043,"vw":361.723972},{"c":359.5675,"h":361.82,"l":359.24,"n":399,"o":361.15,"t":"2026-10-07T14:30:00Z","v":4770,"vw":360.648382},{"c":359.99,"h":360.21,"l":358.915,"n":538,"o":359.79,"t":"2026-10-07T14:45:00Z","v":7514,"vw":359.571327},{"c":360.03,"h":360.275,"l":359.72,"n":496,"o":359.99,"t":"2026-10-07T15:00:00Z","v":4544,"vw":359.980784},{"c":359.49,"h":359.845,"l":359.3025,"n":605,"o":359.82,"t":"2026-10-07T15:15:00Z","v":5734,"vw":359.498359},{"c":359.265,"h":359.57,"l":358.57,"n":354,"o":359.44,"t":"2026-10-07T15:30:00Z","v":4558,"vw":359.089079},{"c":359.95,"h":359.965,"l":358.7,"n":451,"o":359.26,"t":"2026-10-07T15:45:00Z","v":4537,"vw":359.245361},{"c":359.86,"h":360.225,"l":359.495,"n":432,"o":359.94,"t":"2026-10-07T16:00:00Z","v":5094,"vw":359.893868},{"c":360.25,"h":360.25,"l":359.79,"n":299,"o":359.79,"t":"2026-10-07T16:15:00Z","v":4620,"vw":359.927094},{"c":359.99,"h":360.53,"l":359.845,"n":387,"o":360.25,"t":"2026-10-07T16:30:00Z","v":5765,"vw":360.179396},{"c":360.26,"h":360.5,"l":359.88,"n":429,"o":359.88,"t":"2026-10-07T16:45:00Z","v":5856,"vw":360.178952},{"c":360.65,"h":360.76,"l":360.043,"n":549,"o":360.275,"t":"2026-10-07T17:00:00Z","v":6670,"vw":360.451265},{"c":361.555,"h":361.5925,"l":360.67,"n":494,"o":360.8599,"t":"2026-10-07T17:15:00Z","v":9415,"vw":360.994791},{"c":360.8874,"h":361.59,"l":360.61,"n":517,"o":361.55,"t":"2026-10-07T17:30:00Z","v":11302,"vw":360.977611},{"c":360.905,"h":361.135,"l":360.64,"n":325,"o":360.825,"t":"2026-10-07T17:45:00Z","v":5987,"vw":360.885963},{"c":360.51,"h":360.94,"l":360.345,"n":363,"o":360.85,"t":"2026-10-07T18:00:00Z","v":7761,"vw":360.636431},{"c":360.265,"h":360.52,"l":360.09,"n":424,"o":360.445,"t":"2026-10-07T18:15:00Z","v":7513,"vw":360.31794},{"c":360.29,"h":360.29,"l":359.92,"n":503,"o":360.13,"t":"2026-10-07T18:30:00Z","v":9920,"vw":360.093168},{"c":361,"h":361.06,"l":360.1501,"n":418,"o":360.275,"t":"2026-10-07T18:45:00Z","v":6109,"vw":360.569322},{"c":360.61,"h":361.25,"l":360.32,"n":547,"o":361.13,"t":"2026-10-07T19:00:00Z","v":6927,"vw":360.676957},{"c":359.94,"h":360.69,"l":359.94,"n":732,"o":360.4,"t":"2026-10-07T19:15:00Z","v":12506,"vw":360.285644},{"c":360.145,"h":360.22,"l":359.565,"n":826,"o":360.03,"t":"2026-10-07T19:30:00Z","v":53243,"vw":359.807695},{"c":359.96,"h":360.19,"l":359.54,"n":3139,"o":360.145,"t":"2026-10-07T19:45:00Z","v":50259,"vw":359.856453},{"c":359.89,"h":359.89,"l":359.89,"n":71,"o":359.89,"t":"2026-10-07T20:00:00Z","v":74263,"vw":359.89},{"c":359.89,"h":359.89,"l":359.89,"n":2,"o":359.89,"t":"2026-10-07T20:30:00Z","v":69,"vw":359.89},{"c":356.285,"h":357.78,"l":356,"n":586,"o":357.78,"t":"2026-10-08T13:30:00Z","v":9139,"vw":357.228455},{"c":357.35,"h":357.76,"l":356.42,"n":598,"o":356.42,"t":"2026-10-08T13:45:00Z","v":6716,"vw":357.358813},{"c":357.5,"h":358.92,"l":357.47,"n":922,"o":357.47,"t":"2026-10-08T14:00:00Z","v":17463,"vw":358.374954},{"c":356.16,"h":357.505,"l":356.16,"n":591,"o":357.35,"t":"2026-10-08T14:15:00Z","v":6058,"vw":356.761017},{"c":356.75,"h":356.89,"l":356.195,"n":901,"o":356.55,"t":"2026-10-08T14:30:00Z","v":14581,"vw":356.498263},{"c":356.98,"h":357.0669,"l":356.33,"n":562,"o":356.74,"t":"2026-10-08T14:45:00Z","v":5809,"vw":356.772258},{"c":355.895,"h":357.2,"l":355.895,"n":609,"o":357.2,"t":"2026-10-08T15:00:00Z","v":6048,"vw":356.620757},{"c":355.68,"h":355.91,"l":355.36,"n":600,"o":355.81,"t":"2026-10-08T15:15:00Z","v":5834,"vw":355.623289},{"c":356.82,"h":356.83,"l":355.45,"n":647,"o":355.66,"t":"2026-10-08T15:30:00Z","v":9247,"vw":355.866836},{"c":357.83,"h":357.83,"l":357.09,"n":469,"o":357.16,"t":"2026-10-08T15:45:00Z","v":5361,"vw":357.441061},{"c":357.64,"h":358.285,"l":357.6,"n":514,"o":357.61,"t":"2026-10-08T16:00:00Z","v":7233,"vw":357.905947},{"c":357.55,"h":359.46,"l":357.55,"n":824,"o":357.615,"t":"2026-10-08T16:15:00Z","v":9557,"vw":358.2465},{"c":358.435,"h":358.58,"l":357.61,"n":433,"o":357.61,"t":"2026-10-08T16:30:00Z","v":5194,"vw":358.056375},{"c":359.36,"h":359.42,"l":358.24,"n":450,"o":358.24,"t":"2026-10-08T16:45:00Z","v":5286,"vw":358.537042},{"c":358.22,"h":359.13,"l":357.7395,"n":689,"o":359.13,"t":"2026-10-08T17:00:00Z","v":8612,"vw":358.343684},{"c":359.67,"h":359.95,"l":358,"n":695,"o":358.22,"t":"2026-10-08T17:15:00Z","v":9351,"vw":359.019855},{"c":360.495,"h":360.62,"l":359.125,"n":675,"o":359.75,"t":"2026-10-08T17:30:00Z","v":7799,"vw":359.679716},{"c":360.19,"h":360.775,"l":359.865,"n":741,"o":360.77,"t":"2026-10-08T17:45:00Z","v":8926,"vw":360.201385},{"c":360.21,"h":360.37,"l":359.39,"n":1024,"o":360.19,"t":"2026-10-08T18:00:00Z","v":16234,"vw":359.926613},{"c":359.225,"h":360.385,"l":359.0201,"n":589,"o":360.29,"t":"2026-10-08T18:15:00Z","v":6506,"vw":359.846443},{"c":359.82,"h":359.82,"l":358.735,"n":551,"o":358.76,"t":"2026-10-08T18:30:00Z","v":8619,"vw":359.323816},{"c":359.19,"h":359.99,"l":359.1,"n":898,"o":359.99,"t":"2026-10-08T18:45:00Z","v":16677,"vw":359.679605},{"c":359.835,"h":359.91,"l":359.03,"n":630,"o":359.19,"t":"2026-10-08T19:00:00Z","v":8639,"vw":359.486802},{"c":359.11,"h":360.01,"l":358.85,"n":1054,"o":359.835,"t":"2026-10-08T19:15:00Z","v":14833,"vw":359.489085},{"c":359.065,"h":359.69,"l":359.04,"n":1273,"o":359.25,"t":"2026-10-08T19:30:00Z","v":19171,"vw":359.337864},{"c":358.92,"h":359.78,"l":358.38,"n":3580,"o":359.065,"t":"2026-10-08T19:45:00Z","v":60041,"vw":359.019188},{"c":358.88,"h":358.88,"l":358.88,"n":59,"o":358.88,"t":"2026-10-08T20:00:00Z","v":93875,"vw":358.88},{"c":358.6092,"h":360.53,"l":358.27,"n":260,"o":360.43,"t":"2026-10-09T13:30:00Z","v":4552,"vw":360.085133},{"c":359.46,"h":359.86,"l":358.62,"n":176,"o":358.71,"t":"2026-10-09T13:45:00Z","v":3595,"vw":359.167895},{"c":360.495,"h":361,"l":360,"n":352,"o":360.215,"t":"2026-10-09T14:00:00Z","v":4307,"vw":360.435593},{"c":359.7,"h":360.54,"l":359.7,"n":331,"o":360.14,"t":"2026-10-09T14:15:00Z","v":3935,"vw":360.203244},{"c":359.065,"h":359.8299,"l":359.0401,"n":204,"o":359.565,"t":"2026-10-09T14:30:00Z","v":3172,"vw":359.673813},{"c":359.3729,"h":359.91,"l":359.3729,"n":221,"o":359.47,"t":"2026-10-09T14:45:00Z","v":4218,"vw":359.461895},{"c":360.83,"h":360.91,"l":359.72,"n":344,"o":359.9,"t":"2026-10-09T15:00:00Z","v":5467,"vw":360.52881},{"c":360.6,"h":361.5399,"l":360.24,"n":306,"o":361,"t":"2026-10-09T15:15:00Z","v":2322,"vw":360.693088},{"c":360.035,"h":360.595,"l":359.93,"n":303,"o":360.241,"t":"2026-10-09T15:30:00Z","v":3241,"vw":360.162824},{"c":360.19,"h":360.2,"l":359.8702,"n":239,"o":360.06,"t":"2026-10-09T15:45:00Z","v":2471,"vw":359.948364},{"c":359.96,"h":360.28,"l":359.83,"n":277,"o":360.28,"t":"2026-10-09T16:00:00Z","v":2551,"vw":359.982471},{"c":360.38,"h":360.38,"l":359.94,"n":184,"o":359.97,"t":"2026-10-09T16:15:00Z","v":1333,"vw":360.094028},{"c":360.52,"h":360.72,"l":360.31,"n":245,"o":360.52,"t":"2026-10-09T16:30:00Z","v":2488,"vw":360.516927},{"c":360.59,"h":360.65,"l":360.1401,"n":163,"o":360.42,"t":"2026-10-09T16:45:00Z","v":2020,"vw":360.398385},{"c":360.94,"h":360.95,"l":360.4658,"n":288,"o":360.56,"t":"2026-10-09T17:00:00Z","v":2283,"vw":360.747912},{"c":361.12,"h":361.45,"l":360.925,"n":328,"o":361.11,"t":"2026-10-09T17:15:00Z","v":5757,"vw":361.272072},{"c":361.205,"h":361.42,"l":360.97,"n":254,"o":361.115,"t":"2026-10-09T17:30:00Z","v":2442,"vw":361.136714},{"c":361.36,"h":361.48,"l":361.115,"n":194,"o":361.19,"t":"2026-10-09T17:45:00Z","v":2583,"vw":361.313005},{"c":361.7,"h":361.995,"l":361.3342,"n":371,"o":361.355,"t":"2026-10-09T18:00:00Z","v":3066,"vw":361.639206},{"c":361.755,"h":361.9,"l":361.755,"n":173,"o":361.88,"t":"2026-10-09T18:15:00Z","v":1472,"vw":361.834971},{"c":361.95,"h":362.02,"l":361.81,"n":437,"o":361.86,"t":"2026-10-09T18:30:00Z","v":3027,"vw":361.920388},{"c":362.22,"h":362.3,"l":361.8,"n":433,"o":362,"t":"2026-10-09T18:45:00Z","v":4344,"vw":362.043282},{"c":362.215,"h":362.9875,"l":362.1301,"n":670,"o":362.26,"t":"2026-10-09T19:00:00Z","v":11728,"vw":362.653317},{"c":362.43,"h":362.79,"l":362.24,"n":591,"o":362.295,"t":"2026-10-09T19:15:00Z","v":8254,"vw":362.55254},{"c":362.16,"h":362.495,"l":362.145,"n":551,"o":362.495,"t":"2026-10-09T19:30:00Z","v":4719,"vw":362.319248},{"c":360.33,"h":362.2,"l":360.03,"n":2093,"o":362.18,"t":"2026-10-09T19:45:00Z","v":25414,"vw":360.574284},{"c":360.37,"h":360.48,"l":360.37,"n":62,"o":360.48,"t":"2026-10-09T20:00:00Z","v":72787,"vw":360.37018},{"c":360.47,"h":362.18,"l":360.45,"n":239,"o":361.55,"t":"2026-10-12T13:30:00Z","v":7024,"vw":361.284899},{"c":361.32,"h":361.48,"l":359.95,"n":315,"o":360.3626,"t":"2026-10-12T13:45:00Z","v":9720,"vw":361.119747},{"c":362.42,"h":362.42,"l":361.0351,"n":300,"o":361.25,"t":"2026-10-12T14:00:00Z","v":3685,"vw":361.544913},{"c":361.81,"h":362.325,"l":361.39,"n":431,"o":362.325,"t":"2026-10-12T14:15:00Z","v":4745,"vw":361.707767},{"c":362.48,"h":363,"l":361.81,"n":208,"o":361.81,"t":"2026-10-12T14:30:00Z","v":1925,"vw":362.419067},{"c":362.9,"h":363.11,"l":362.52,"n":278,"o":362.52,"t":"2026-10-12T14:45:00Z","v":3651,"vw":362.744896},{"c":362.75,"h":362.845,"l":362.44,"n":252,"o":362.58,"t":"2026-10-12T15:00:00Z","v":2066,"vw":362.684643},{"c":363.4,"h":363.48,"l":363.02,"n":178,"o":363.02,"t":"2026-10-12T15:15:00Z","v":1732,"vw":363.263778},{"c":363.99,"h":364.0338,"l":363.4325,"n":249,"o":363.59,"t":"2026-10-12T15:30:00Z","v":2637,"vw":363.659736},{"c":364.36,"h":364.36,"l":363.66,"n":258,"o":363.85,"t":"2026-10-12T15:45:00Z","v":3825,"vw":364.006372},{"c":364.35,"h":364.365,"l":364.075,"n":233,"o":364.1669,"t":"2026-10-12T16:00:00Z","v":3641,"vw":364.261972},{"c":363.87,"h":364.45,"l":363.87,"n":341,"o":364.4,"t":"2026-10-12T16:15:00Z","v":3456,"vw":364.010668},{"c":363.66,"h":363.99,"l":363.62,"n":338,"o":363.86,"t":"2026-10-12T16:30:00Z","v":2407,"vw":363.862509},{"c":363.26,"h":363.9325,"l":363.22,"n":469,"o":363.67,"t":"2026-10-12T16:45:00Z","v":6583,"vw":363.517571},{"c":363.525,"h":363.665,"l":363.35,"n":251,"o":363.57,"t":"2026-10-12T17:00:00Z","v":2480,"vw":363.515554},{"c":363.24,"h":363.56,"l":363.11,"n":255,"o":363.56,"t":"2026-10-12T17:15:00Z","v":2111,"vw":363.255068},{"c":363.115,"h":363.36,"l":363.08,"n":192,"o":363.245,"t":"2026-10-12T17:30:00Z","v":1442,"vw":363.232962},{"c":362.75,"h":363.055,"l":362.695,"n":284,"o":363.055,"t":"2026-10-12T17:45:00Z","v":3644,"vw":362.827562},{"c":362.365,"h":363.075,"l":362.33,"n":406,"o":362.88,"t":"2026-10-12T18:00:00Z","v":3712,"vw":362.723513},{"c":362.56,"h":362.635,"l":362.345,"n":410,"o":362.37,"t":"2026-10-12T18:15:00Z","v":2859,"vw":362.473497},{"c":361.715,"h":362.74,"l":361.7,"n":701,"o":362.61,"t":"2026-10-12T18:30:00Z","v":13010,"vw":362.540443},{"c":361.5506,"h":362.08,"l":361.52,"n":367,"o":361.74,"t":"2026-10-12T18:45:00Z","v":4690,"vw":361.762216},{"c":362.2,"h":362.21,"l":361.4,"n":1090,"o":361.52,"t":"2026-10-12T19:00:00Z","v":21133,"vw":361.601831},{"c":361.595,"h":362.215,"l":361.54,"n":485,"o":362.17,"t":"2026-10-12T19:15:00Z","v":4333,"vw":361.802378},{"c":361.585,"h":361.73,"l":361.46,"n":944,"o":361.555,"t":"2026-10-12T19:30:00Z","v":10093,"vw":361.572955},{"c":361.98,"h":363.48,"l":361.58,"n":2201,"o":361.59,"t":"2026-10-12T19:45:00Z","v":31135,"vw":362.224708},{"c":361.99,"h":361.99,"l":361.99,"n":79,"o":361.99,"t":"2026-10-12T20:00:00Z","v":47903,"vw":361.99},{"c":361.99,"h":361.99,"l":361.99,"n":1,"o":361.99,"t":"2026-10-12T20:30:00Z","v":116,"vw":361.99},{"c":363.015,"h":365.615,"l":363.015,"n":325,"o":363.94,"t":"2026-10-13T13:30:00Z","v":7460,"vw":363.942918},{"c":361.66,"h":363.87,"l":361.5,"n":318,"o":363.59,"t":"2026-10-13T13:45:00Z","v":5860,"vw":363.137129},{"c":362.67,"h":362.765,"l":361.585,"n":423,"o":361.84,"t":"2026-10-13T14:00:00Z","v":11742,"vw":362.332961},{"c":363.96,"h":364.06,"l":362.515,"n":724,"o":362.515,"t":"2026-10-13T14:15:00Z","v":22003,"vw":363.401959},{"c":362.74,"h":363.545,"l":362.74,"n":552,"o":363.545,"t":"2026-10-13T14:30:00Z","v":9394,"vw":363.226732},{"c":362.65,"h":363.03,"l":362.25,"n":369,"o":362.735,"t":"2026-10-13T14:45:00Z","v":6013,"vw":362.675358},{"c":361.74,"h":362.78,"l":361.74,"n":424,"o":362.29,"t":"2026-10-13T15:00:00Z","v":4676,"vw":362.23973},{"c":360.74,"h":361.35,"l":360.74,"n":173,"o":361.35,"t":"2026-10-13T15:15:00Z","v":2262,"vw":360.885308},{"c":360.61,"h":360.815,"l":360.54,"n":182,"o":360.58,"t":"2026-10-13T15:30:00Z","v":1606,"vw":360.678829},{"c":360.73,"h":360.73,"l":360.33,"n":105,"o":360.45,"t":"2026-10-13T15:45:00Z","v":1083,"vw":360.64486},{"c":361.13,"h":361.13,"l":360.765,"n":219,"o":361,"t":"2026-10-13T16:00:00Z","v":2168,"vw":360.937387},{"c":361.09,"h":361.2,"l":361.03,"n":121,"o":361.08,"t":"2026-10-13T16:15:00Z","v":1170,"vw":361.144594},{"c":361.745,"h":361.745,"l":361.3,"n":182,"o":361.3,"t":"2026-10-13T16:30:00Z","v":1924,"vw":361.472473},{"c":361.62,"h":361.94,"l":361.59,"n":174,"o":361.87,"t":"2026-10-13T16:45:00Z","v":1765,"vw":361.722437},{"c":361.635,"h":361.635,"l":361.62,"n":80,"o":361.635,"t":"2026-10-13T17:00:00Z","v":716,"vw":361.624225},{"c":362.145,"h":362.31,"l":361.57,"n":336,"o":361.765,"t":"2026-10-13T17:15:00Z","v":4234,"vw":361.942698},{"c":361.46,"h":362.37,"l":361.34,"n":324,"o":362.16,"t":"2026-10-13T17:30:00Z","v":3680,"vw":361.896057},{"c":360.875,"h":361.53,"l":360.58,"n":282,"o":361.29,"t":"2026-10-13T17:45:00Z","v":5013,"vw":360.838404},{"c":362.11,"h":362.28,"l":361.21,"n":249,"o":361.21,"t":"2026-10-13T18:00:00Z","v":2893,"vw":362.006506},{"c":362.29,"h":362.5444,"l":362.06,"n":228,"o":362.5444,"t":"2026-10-13T18:15:00Z","v":3165,"vw":362.414734},{"c":363.12,"h":363.12,"l":362.53,"n":185,"o":362.7,"t":"2026-10-13T18:30:00Z","v":2072,"vw":362.738157},{"c":362.98,"h":363.125,"l":362.65,"n":380,"o":363.125,"t":"2026-10-13T18:45:00Z","v":4244,"vw":362.845479},{"c":362.71,"h":363.5099,"l":362.5,"n":820,"o":362.94,"t":"2026-10-13T19:00:00Z","v":27264,"vw":362.984634},{"c":363.1442,"h":363.51,"l":362.72,"n":418,"o":362.735,"t":"2026-10-13T19:15:00Z","v":4634,"vw":363.11236},{"c":363.31,"h":363.695,"l":363.22,"n":858,"o":363.3,"t":"2026-10-13T19:30:00Z","v":8459,"vw":363.556002},{"c":363.65,"h":363.8,"l":362.9601,"n":2135,"o":363.305,"t":"2026-10-13T19:45:00Z","v":28852,"vw":363.467701},{"c":363.67,"h":363.78,"l":363.67,"n":68,"o":363.78,"t":"2026-10-13T20:00:00Z","v":49443,"vw":363.67024},{"c":362.4,"h":363.9099,"l":362.26,"n":259,"o":362.28,"t":"2026-10-14T13:30:00Z","v":8027,"vw":362.552002},{"c":362.285,"h":363.155,"l":362.07,"n":236,"o":363.055,"t":"2026-10-14T13:45:00Z","v":2321,"vw":362.581578},{"c":361.855,"h":362.71,"l":361.49,"n":685,"o":362.62,"t":"2026-10-14T14:00:00Z","v":6770,"vw":362.096918},{"c":361.43,"h":362.01,"l":361.14,"n":448,"o":361.8,"t":"2026-10-14T14:15:00Z","v":5868,"vw":361.684148},{"c":361.24,"h":362.09,"l":361.17,"n":335,"o":361.59,"t":"2026-10-14T14:30:00Z","v":2735,"vw":361.490186},{"c":361.13,"h":361.44,"l":360.82,"n":267,"o":361.11,"t":"2026-10-14T14:45:00Z","v":2839,"vw":361.16067},{"c":361.44,"h":361.88,"l":361.11,"n":295,"o":361.24,"t":"2026-10-14T15:00:00Z","v":3902,"vw":361.479645},{"c":361.83,"h":361.83,"l":361.3272,"n":213,"o":361.61,"t":"2026-10-14T15:15:00Z","v":2572,"vw":361.601647},{"c":361,"h":362.0642,"l":361,"n":272,"o":361.73,"t":"2026-10-14T15:30:00Z","v":2481,"vw":361.484812},{"c":360.83,"h":361.0742,"l":360.72,"n":286,"o":361.04,"t":"2026-10-14T15:45:00Z","v":3194,"vw":360.849119},{"c":361.02,"h":361.21,"l":360.8001,"n":163,"o":360.9,"t":"2026-10-14T16:00:00Z","v":1339,"vw":360.962865},{"c":361.16,"h":361.21,"l":360.43,"n":251,"o":360.9,"t":"2026-10-14T16:15:00Z","v":2086,"vw":360.85835},{"c":361.245,"h":361.54,"l":361.225,"n":123,"o":361.54,"t":"2026-10-14T16:30:00Z","v":1107,"vw":361.318861},{"c":361.58,"h":361.58,"l":360.965,"n":214,"o":361.3,"t":"2026-10-14T16:45:00Z","v":2299,"vw":361.272108},{"c":361.4,"h":361.79,"l":361.305,"n":244,"o":361.58,"t":"2026-10-14T17:00:00Z","v":3575,"vw":361.587869},{"c":362.11,"h":362.29,"l":361.44,"n":277,"o":361.44,"t":"2026-10-14T17:15:00Z","v":2546,"vw":361.992192},{"c":361.73,"h":361.95,"l":361.68,"n":154,"o":361.95,"t":"2026-10-14T17:30:00Z","v":1585,"vw":361.861888},{"c":361.1,"h":361.93,"l":360.91,"n":289,"o":361.93,"t":"2026-10-14T17:45:00Z","v":3537,"vw":361.491736},{"c":360.785,"h":361.18,"l":360.415,"n":479,"o":360.76,"t":"2026-10-14T18:00:00Z","v":5029,"vw":360.72641},{"c":361.13,"h":361.37,"l":360.935,"n":288,"o":360.97,"t":"2026-10-14T18:15:00Z","v":2568,"vw":361.057999},{"c":361.14,"h":361.35,"l":361.14,"n":141,"o":361.35,"t":"2026-10-14T18:30:00Z","v":1832,"vw":361.321884},{"c":360.85,"h":361.31,"l":360.8,"n":487,"o":361.26,"t":"2026-10-14T18:45:00Z","v":5164,"vw":361.071054},{"c":361.305,"h":361.47,"l":360.72,"n":695,"o":360.85,"t":"2026-10-14T19:00:00Z","v":7867,"vw":361.131},{"c":361.38,"h":361.9,"l":361.29,"n":556,"o":361.325,"t":"2026-10-14T19:15:00Z","v":7116,"vw":361.511809},{"c":362.845,"h":362.845,"l":361.365,"n":611,"o":361.38,"t":"2026-10-14T19:30:00Z","v":7818,"vw":362.209945},{"c":363.64,"h":363.66,"l":362.39,"n":2695,"o":362.845,"t":"2026-10-14T19:45:00Z","v":44778,"vw":363.112432},{"c":363.51,"h":363.64,"l":363.51,"n":50,"o":363.64,"t":"2026-10-14T20:00:00Z","v":61761,"vw":363.510135},{"c":367.72,"h":369.22,"l":365.69,"n":439,"o":366.6,"t":"2026-10-15T13:30:00Z","v":12050,"vw":367.669591},{"c":367.69,"h":368.09,"l":366.2775,"n":601,"o":366.81,"t":"2026-10-15T13:45:00Z","v":8484,"vw":367.362764},{"c":368.21,"h":368.82,"l":367.09,"n":471,"o":367.93,"t":"2026-10-15T14:00:00Z","v":7462,"vw":367.959857},{"c":367.87,"h":368.275,"l":367.75,"n":365,"o":368.225,"t":"2026-10-15T14:15:00Z","v":3039,"vw":367.994344},{"c":367.665,"h":368.53,"l":367.665,"n":464,"o":367.905,"t":"2026-10-15T14:30:00Z","v":4542,"vw":368.081721},{"c":367.33,"h":367.66,"l":366.4225,"n":730,"o":367.66,"t":"2026-10-15T14:45:00Z","v":11859,"vw":366.917801},{"c":367.48,"h":368.075,"l":367.09,"n":469,"o":367.31,"t":"2026-10-15T15:00:00Z","v":4387,"vw":367.625937},{"c":367.05,"h":367.87,"l":367.05,"n":270,"o":367.87,"t":"2026-10-15T15:15:00Z","v":3577,"vw":367.371377},{"c":366.19,"h":367.12,"l":365.81,"n":562,"o":367.02,"t":"2026-10-15T15:30:00Z","v":6306,"vw":366.355831},{"c":364.785,"h":366.5899,"l":364.44,"n":776,"o":366.19,"t":"2026-10-15T15:45:00Z","v":18936,"vw":365.767122},{"c":364.54,"h":365.03,"l":364.08,"n":556,"o":364.89,"t":"2026-10-15T16:00:00Z","v":8067,"vw":364.538911},{"c":365.41,"h":365.41,"l":364.565,"n":314,"o":364.565,"t":"2026-10-15T16:15:00Z","v":5047,"vw":364.983476},{"c":364.59,"h":365.24,"l":364.41,"n":571,"o":365.23,"t":"2026-10-15T16:30:00Z","v":7810,"vw":364.862652},{"c":365.13,"h":365.145,"l":364.195,"n":462,"o":364.66,"t":"2026-10-15T16:45:00Z","v":6980,"vw":364.47759},{"c":365.7,"h":365.805,"l":365.195,"n":313,"o":365.195,"t":"2026-10-15T17:00:00Z","v":6438,"vw":365.368783},{"c":365.5,"h":365.75,"l":365.315,"n":468,"o":365.69,"t":"2026-10-15T17:15:00Z","v":13524,"vw":365.529158},{"c":365.445,"h":366.06,"l":365.225,"n":597,"o":365.53,"t":"2026-10-15T17:30:00Z","v":13133,"vw":365.654226},{"c":365.42,"h":365.59,"l":364.685,"n":559,"o":365.59,"t":"2026-10-15T17:45:00Z","v":8109,"vw":365.006319},{"c":365.47,"h":365.75,"l":365.34,"n":553,"o":365.4,"t":"2026-10-15T18:00:00Z","v":9087,"vw":365.53794},{"c":365.1,"h":365.9499,"l":364.95,"n":433,"o":365.52,"t":"2026-10-15T18:15:00Z","v":6726,"vw":365.380767},{"c":365.5775,"h":365.6,"l":365.08,"n":603,"o":365.18,"t":"2026-10-15T18:30:00Z","v":10698,"vw":365.27815},{"c":365.755,"h":365.77,"l":365.3,"n":635,"o":365.43,"t":"2026-10-15T18:45:00Z","v":10149,"vw":365.49128},{"c":366.22,"h":366.31,"l":365.38,"n":725,"o":365.61,"t":"2026-10-15T19:00:00Z","v":9971,"vw":365.972144},{"c":366.73,"h":366.79,"l":366.19,"n":808,"o":366.22,"t":"2026-10-15T19:15:00Z","v":12677,"vw":366.481258},{"c":366.49,"h":367.12,"l":366.12,"n":1122,"o":366.8,"t":"2026-10-15T19:30:00Z","v":16798,"vw":366.691871},{"c":365.9,"h":366.48,"l":365.455,"n":2450,"o":366.43,"t":"2026-10-15T19:45:00Z","v":39377,"vw":366.017921},{"c":365.91,"h":365.91,"l":365.91,"n":57,"o":365.91,"t":"2026-10-15T20:00:00Z","v":75993,"vw":365.91},{"c":370.31,"h":370.31,"l":366.8,"n":173,"o":366.8,"t":"2026-10-16T13:30:00Z","v":15712,"vw":366.954612},{"c":370.71,"h":371.195,"l":370.46,"n":180,"o":370.46,"t":"2026-10-16T13:45:00Z","v":4582,"vw":371.078472},{"c":367.89,"h":370.61,"l":367.89,"n":469,"o":370.61,"t":"2026-10-16T14:00:00Z","v":5099,"vw":369.448746},{"c":369.22,"h":369.22,"l":367.98,"n":466,"o":368.25,"t":"2026-10-16T14:15:00Z","v":4874,"vw":368.613896},{"c":367.47,"h":369.5,"l":367.31,"n":273,"o":369.48,"t":"2026-10-16T14:30:00Z","v":2731,"vw":368.360699},{"c":368.52,"h":368.89,"l":367.3,"n":303,"o":367.84,"t":"2026-10-16T14:45:00Z","v":3816,"vw":367.901637},{"c":368.73,"h":368.97,"l":368.45,"n":298,"o":368.45,"t":"2026-10-16T15:00:00Z","v":2778,"vw":368.766447},{"c":368.12,"h":368.785,"l":368.12,"n":365,"o":368.785,"t":"2026-10-16T15:15:00Z","v":3576,"vw":368.506749},{"c":367.6397,"h":368.2,"l":367.6397,"n":254,"o":367.84,"t":"2026-10-16T15:30:00Z","v":1965,"vw":367.879197},{"c":366.9322,"h":367.52,"l":366.9322,"n":419,"o":367.125,"t":"2026-10-16T15:45:00Z","v":3740,"vw":367.249492},{"c":367.57,"h":367.7,"l":366.735,"n":263,"o":366.935,"t":"2026-10-16T16:00:00Z","v":2703,"vw":367.359504},{"c":367.565,"h":367.745,"l":367.43,"n":188,"o":367.71,"t":"2026-10-16T16:15:00Z","v":2253,"vw":367.645368},{"c":367.065,"h":367.41,"l":366.87,"n":177,"o":367.33,"t":"2026-10-16T16:30:00Z","v":2085,"vw":367.118656},{"c":366.55,"h":366.97,"l":366.275,"n":239,"o":366.97,"t":"2026-10-16T16:45:00Z","v":2624,"vw":366.624444},{"c":366.2785,"h":366.885,"l":366.015,"n":261,"o":366.885,"t":"2026-10-16T17:00:00Z","v":2543,"vw":366.365378},{"c":366.505,"h":366.505,"l":365.63,"n":258,"o":365.92,"t":"2026-10-16T17:15:00Z","v":2456,"vw":366.0006},{"c":366.95,"h":367.3,"l":366.3,"n":479,"o":366.855,"t":"2026-10-16T17:30:00Z","v":5612,"vw":366.780252},{"c":366.1,"h":367.11,"l":366.09,"n":399,"o":367.09,"t":"2026-10-16T17:45:00Z","v":4755,"vw":366.54588},{"c":365.97,"h":366.13,"l":365.81,"n":514,"o":366.04,"t":"2026-10-16T18:00:00Z","v":5726,"vw":366.011627},{"c":365.61,"h":366.26,"l":365.51,"n":594,"o":366.19,"t":"2026-10-16T18:15:00Z","v":7080,"vw":365.775286},{"c":365.64,"h":366.02,"l":365.375,"n":613,"o":365.62,"t":"2026-10-16T18:30:00Z","v":8640,"vw":365.704842},{"c":366.27,"h":366.27,"l":365.75,"n":451,"o":365.75,"t":"2026-10-16T18:45:00Z","v":5600,"vw":365.968377},{"c":366.55,"h":366.55,"l":366,"n":849,"o":366.22,"t":"2026-10-16T19:00:00Z","v":10948,"vw":366.195714},{"c":366.5725,"h":366.81,"l":366.13,"n":778,"o":366.3501,"t":"2026-10-16T19:15:00Z","v":8538,"vw":366.529855},{"c":367.28,"h":367.395,"l":366.45,"n":848,"o":366.76,"t":"2026-10-16T19:30:00Z","v":8956,"vw":367.024513},{"c":367.29,"h":367.875,"l":366.93,"n":2214,"o":367.32,"t":"2026-10-16T19:45:00Z","v":38847,"vw":367.322004},{"c":367.25,"h":367.29,"l":367.25,"n":67,"o":367.29,"t":"2026-10-16T20:00:00Z","v":186756,"vw":367.250038},{"c":365.01,"h":367.105,"l":362.03,"n":264,"o":365.7,"t":"2026-10-19T13:30:00Z","v":7204,"vw":365.416608},{"c":363.39,"h":364.93,"l":363.1183,"n":395,"o":364.93,"t":"2026-10-19T13:45:00Z","v":4829,"vw":364.544178},{"c":364.24,"h":364.92,"l":363.168,"n":538,"o":363.44,"t":"2026-10-19T14:00:00Z","v":16561,"vw":364.422748},{"c":364.96,"h":365.25,"l":364.26,"n":528,"o":364.54,"t":"2026-10-19T14:15:00Z","v":37033,"vw":364.659703},{"c":364.55,"h":364.94,"l":364.03,"n":446,"o":364.91,"t":"2026-10-19T14:30:00Z","v":10219,"vw":364.391931},{"c":365.75,"h":365.75,"l":364.5,"n":637,"o":364.77,"t":"2026-10-19T14:45:00Z","v":12518,"vw":364.789047},{"c":366.48,"h":366.76,"l":365.47,"n":355,"o":365.575,"t":"2026-10-19T15:00:00Z","v":12925,"vw":366.646373},{"c":366.75,"h":367.3999,"l":366.22,"n":467,"o":366.22,"t":"2026-10-19T15:15:00Z","v":7806,"vw":367.031888},{"c":366.21,"h":366.695,"l":365.42,"n":862,"o":366.695,"t":"2026-10-19T15:30:00Z","v":29326,"vw":365.788019},{"c":365.22,"h":366.15,"l":365.081,"n":436,"o":366.09,"t":"2026-10-19T15:45:00Z","v":4733,"vw":365.708079},{"c":365.105,"h":365.415,"l":364.6,"n":452,"o":365.415,"t":"2026-10-19T16:00:00Z","v":5801,"vw":364.857203},{"c":365.5,"h":365.5,"l":365.08,"n":337,"o":365.435,"t":"2026-10-19T16:15:00Z","v":3213,"vw":365.233472},{"c":365.75,"h":365.75,"l":365.23,"n":220,"o":365.59,"t":"2026-10-19T16:30:00Z","v":2606,"vw":365.421901},{"c":365.735,"h":365.83,"l":365.54,"n":225,"o":365.69,"t":"2026-10-19T16:45:00Z","v":2791,"vw":365.672456},{"c":365.68,"h":365.83,"l":365.48,"n":417,"o":365.765,"t":"2026-10-19T17:00:00Z","v":7344,"vw":365.73553},{"c":365.755,"h":365.87,"l":365.5863,"n":220,"o":365.78,"t":"2026-10-19T17:15:00Z","v":2552,"vw":365.749782},{"c":365.625,"h":365.64,"l":365.32,"n":427,"o":365.64,"t":"2026-10-19T17:30:00Z","v":7078,"vw":365.421075},{"c":365.895,"h":365.98,"l":365.431,"n":280,"o":365.431,"t":"2026-10-19T17:45:00Z","v":4397,"vw":365.716719},{"c":365.595,"h":366.075,"l":365.595,"n":409,"o":365.895,"t":"2026-10-19T18:00:00Z","v":5618,"vw":365.80309},{"c":365.79,"h":365.99,"l":365.7,"n":281,"o":365.775,"t":"2026-10-19T18:15:00Z","v":4040,"vw":365.828641},{"c":365.84,"h":366.11,"l":365.8,"n":381,"o":365.8,"t":"2026-10-19T18:30:00Z","v":5467,"vw":365.91372},{"c":364.945,"h":366.04,"l":364.93,"n":625,"o":365.81,"t":"2026-10-19T18:45:00Z","v":10452,"vw":365.373435},{"c":364.97,"h":365.18,"l":364.74,"n":535,"o":365.1,"t":"2026-10-19T19:00:00Z","v":8538,"vw":364.890565},{"c":365.27,"h":365.69,"l":364.92,"n":677,"o":364.98,"t":"2026-10-19T19:15:00Z","v":10008,"vw":365.290409},{"c":365.54,"h":365.929,"l":365.33,"n":973,"o":365.53,"t":"2026-10-19T19:30:00Z","v":12958,"vw":365.67985},{"c":364.95,"h":365.8,"l":364.71,"n":2636,"o":365.46,"t":"2026-10-19T19:45:00Z","v":40843,"vw":365.206968},{"c":364.87,"h":364.945,"l":364.87,"n":74,"o":364.945,"t":"2026-10-19T20:00:00Z","v":70160,"vw":364.870084},{"c":366.025,"h":366.695,"l":363.52,"n":304,"o":364.87,"t":"2026-10-20T13:30:00Z","v":6922,"vw":365.403511},{"c":366.6,"h":367.275,"l":365.08,"n":532,"o":365.92,"t":"2026-10-20T13:45:00Z","v":8784,"vw":365.93061},{"c":365.39,"h":366.535,"l":365.25,"n":619,"o":366.19,"t":"2026-10-20T14:00:00Z","v":12603,"vw":365.868882},{"c":368.24,"h":368.24,"l":365.34,"n":385,"o":365.51,"t":"2026-10-20T14:15:00Z","v":4545,"vw":366.944467},{"c":367.69,"h":368.71,"l":367.035,"n":436,"o":368.05,"t":"2026-10-20T14:30:00Z","v":4886,"vw":367.986387},{"c":368.51,"h":369.175,"l":367.58,"n":477,"o":368.15,"t":"2026-10-20T14:45:00Z","v":6329,"vw":368.553893},{"c":366.18,"h":368.67,"l":365.72,"n":916,"o":368.44,"t":"2026-10-20T15:00:00Z","v":12087,"vw":367.12349},{"c":364.42,"h":366.48,"l":364.1,"n":992,"o":366.18,"t":"2026-10-20T15:15:00Z","v":15118,"vw":365.698123},{"c":366.09,"h":366.2225,"l":364.2025,"n":530,"o":364.4,"t":"2026-10-20T15:30:00Z","v":7498,"vw":364.974099},{"c":366.285,"h":366.345,"l":365.63,"n":327,"o":366.05,"t":"2026-10-20T15:45:00Z","v":4258,"vw":365.987071},{"c":365.8058,"h":366.33,"l":365.335,"n":380,"o":366.32,"t":"2026-10-20T16:00:00Z","v":5088,"vw":365.814399},{"c":365.67,"h":365.75,"l":364.85,"n":283,"o":365.75,"t":"2026-10-20T16:15:00Z","v":3673,"vw":365.270876},{"c":365.61,"h":365.97,"l":365.465,"n":336,"o":365.7,"t":"2026-10-20T16:30:00Z","v":4443,"vw":365.665421},{"c":364.57,"h":366.065,"l":364.45,"n":541,"o":365.59,"t":"2026-10-20T16:45:00Z","v":7993,"vw":365.290824},{"c":364.97,"h":365.4,"l":364.7,"n":661,"o":364.7,"t":"2026-10-20T17:00:00Z","v":13656,"vw":364.980142},{"c":365.365,"h":365.46,"l":364.52,"n":368,"o":364.89,"t":"2026-10-20T17:15:00Z","v":4420,"vw":365.149919},{"c":365.62,"h":366.0602,"l":364.995,"n":447,"o":365.45,"t":"2026-10-20T17:30:00Z","v":9318,"vw":365.283566},{"c":366.145,"h":366.42,"l":365.95,"n":414,"o":365.95,"t":"2026-10-20T17:45:00Z","v":5052,"vw":366.199395},{"c":366.52,"h":366.52,"l":366.08,"n":463,"o":366.16,"t":"2026-10-20T18:00:00Z","v":6237,"vw":366.24776},{"c":366.85,"h":366.86,"l":366.32,"n":476,"o":366.42,"t":"2026-10-20T18:15:00Z","v":5875,"vw":366.543097},{"c":366.28,"h":367.05,"l":366.22,"n":545,"o":366.93,"t":"2026-10-20T18:30:00Z","v":8243,"vw":366.516274},{"c":366.97,"h":367.255,"l":366.48,"n":483,"o":366.48,"t":"2026-10-20T18:45:00Z","v":6382,"vw":366.869197},{"c":367.2,"h":367.61,"l":366.84,"n":671,"o":366.95,"t":"2026-10-20T19:00:00Z","v":10675,"vw":367.196249},{"c":366.51,"h":367.26,"l":366.22,"n":844,"o":367.14,"t":"2026-10-20T19:15:00Z","v":13865,"vw":366.831651},{"c":366.38,"h":366.72,"l":365.89,"n":1063,"o":366.62,"t":"2026-10-20T19:30:00Z","v":18287,"vw":366.276156},{"c":366.49,"h":366.9,"l":366.07,"n":2675,"o":366.465,"t":"2026-10-20T19:45:00Z","v":49596,"vw":366.502268},{"c":366.42,"h":366.42,"l":366.42,"n":64,"o":366.42,"t":"2026-10-20T20:00:00Z","v":70366,"vw":366.42},{"c":367,"h":367,"l":367,"n":2,"o":367,"t":"2026-10-20T21:00:00Z","v":70,"vw":367},{"c":367.11,"h":367.11,"l":367.11,"n":5,"o":367.11,"t":"2026-10-21T09:00:00Z","v":307,"vw":367.11},{"c":368.22,"h":369.8605,"l":364.475,"n":591,"o":366.74,"t":"2026-10-21T13:30:00Z","v":19005,"vw":366.876282},{"c":368.155,"h":369.39,"l":367.35,"n":833,"o":367.48,"t":"2026-10-21T13:45:00Z","v":29028,"vw":368.872093},{"c":367.53,"h":367.83,"l":366.78,"n":1057,"o":367.74,"t":"2026-10-21T14:00:00Z","v":15912,"vw":367.257794},{"c":365.75,"h":367.5799,"l":365.22,"n":772,"o":367.44,"t":"2026-10-21T14:15:00Z","v":14380,"vw":365.919766},{"c":366.23,"h":366.835,"l":365.57,"n":595,"o":365.57,"t":"2026-10-21T14:30:00Z","v":8264,"vw":366.391352},{"c":366.01,"h":366.92,"l":365.97,"n":740,"o":366.37,"t":"2026-10-21T14:45:00Z","v":11233,"vw":366.399032},{"c":365.905,"h":366.415,"l":365.89,"n":548,"o":366.142,"t":"2026-10-21T15:00:00Z","v":5699,"vw":366.184342},{"c":367.7,"h":368.125,"l":365.885,"n":623,"o":365.885,"t":"2026-10-21T15:15:00Z","v":16559,"vw":367.276026},{"c":368.14,"h":368.705,"l":367.55,"n":778,"o":367.86,"t":"2026-10-21T15:30:00Z","v":15377,"vw":368.197983},{"c":368.25,"h":368.32,"l":367.995,"n":311,"o":368.32,"t":"2026-10-21T15:45:00Z","v":3094,"vw":368.142092},{"c":368.22,"h":368.5,"l":368.09,"n":430,"o":368.31,"t":"2026-10-21T16:00:00Z","v":5680,"vw":368.225845},{"c":368.4,"h":368.43,"l":368.04,"n":312,"o":368.1,"t":"2026-10-21T16:15:00Z","v":4020,"vw":368.252681},{"c":368.73,"h":369.59,"l":368.17,"n":791,"o":368.435,"t":"2026-10-21T16:30:00Z","v":12132,"vw":368.695453},{"c":368.26,"h":368.4725,"l":368.1,"n":419,"o":368.45,"t":"2026-10-21T16:45:00Z","v":7423,"vw":368.272682},{"c":368.65,"h":368.9,"l":367.92,"n":438,"o":368.1,"t":"2026-10-21T17:00:00Z","v":6100,"vw":368.345439},{"c":368.941,"h":369.185,"l":368.47,"n":407,"o":368.56,"t":"2026-10-21T17:15:00Z","v":7209,"vw":368.868561},{"c":369.055,"h":369.16,"l":368.71,"n":487,"o":369,"t":"2026-10-21T17:30:00Z","v":7971,"vw":368.96358},{"c":368.9,"h":369.4025,"l":368.85,"n":457,"o":369.05,"t":"2026-10-21T17:45:00Z","v":7123,"vw":369.071245},{"c":369.45,"h":369.51,"l":368.5,"n":423,"o":368.62,"t":"2026-10-21T18:00:00Z","v":6936,"vw":369.017691},{"c":369.215,"h":369.67,"l":369.05,"n":424,"o":369.55,"t":"2026-10-21T18:15:00Z","v":7530,"vw":369.380347},{"c":369.59,"h":369.94,"l":369.13,"n":718,"o":369.13,"t":"2026-10-21T18:30:00Z","v":13380,"vw":369.669842},{"c":368.89,"h":369.89,"l":368.3,"n":1181,"o":369.47,"t":"2026-10-21T18:45:00Z","v":22698,"vw":369.039391},{"c":367.61,"h":368.75,"l":367.43,"n":965,"o":368.75,"t":"2026-10-21T19:00:00Z","v":10320,"vw":367.972484},{"c":368.915,"h":368.915,"l":367.62,"n":944,"o":367.62,"t":"2026-10-21T19:15:00Z","v":13093,"vw":368.386345},{"c":369.56,"h":369.685,"l":368.03,"n":1295,"o":368.885,"t":"2026-10-21T19:30:00Z","v":26717,"vw":368.597312},{"c":369.17,"h":369.98,"l":368.07,"n":3834,"o":369.815,"t":"2026-10-21T19:45:00Z","v":81434,"vw":369.063327},{"c":363,"h":368.91,"l":363,"n":100,"o":368.91,"t":"2026-10-21T20:00:00Z","v":131873,"vw":368.868908},{"c":368.91,"h":368.91,"l":368.91,"n":1,"o":368.91,"t":"2026-10-21T20:30:00Z","v":52,"vw":368.91},{"c":358.98,"h":358.98,"l":358.98,"n":1,"o":358.98,"t":"2026-10-22T10:30:00Z","v":42,"vw":358.98},{"c":339.46,"h":339.46,"l":338,"n":61,"o":338,"t":"2026-10-22T11:00:00Z","v":2545,"vw":338.617075},{"c":330,"h":330,"l":330,"n":2,"o":330,"t":"2026-10-22T11:15:00Z","v":300,"vw":330},{"c":335,"h":335,"l":332.67,"n":19,"o":332.67,"t":"2026-10-22T11:45:00Z","v":392,"vw":334.172093},{"c":333,"h":333,"l":333,"n":5,"o":333,"t":"2026-10-22T12:00:00Z","v":1004,"vw":333},{"c":334.99,"h":334.99,"l":328.78,"n":48,"o":333,"t":"2026-10-22T13:00:00Z","v":618,"vw":332.496045},{"c":334.99,"h":336.73,"l":331,"n":26,"o":336.73,"t":"2026-10-22T13:15:00Z","v":710,"vw":333.548503},{"c":344.55,"h":348.93,"l":328.86,"n":3270,"o":329.9,"t":"2026-10-22T13:30:00Z","v":90349,"vw":340.250557},{"c":347.44,"h":347.9,"l":344.4,"n":2147,"o":344.675,"t":"2026-10-22T13:45:00Z","v":53135,"vw":346.60294},{"c":348.93,"h":349.83,"l":346.405,"n":2375,"o":348.84,"t":"2026-10-22T14:00:00Z","v":64686,"vw":348.385118},{"c":353.215,"h":354.25,"l":348.9,"n":2433,"o":348.93,"t":"2026-10-22T14:15:00Z","v":73840,"vw":351.366875},{"c":352.08,"h":354.89,"l":351.5,"n":1350,"o":353.185,"t":"2026-10-22T14:30:00Z","v":23743,"vw":352.979692},{"c":352.29,"h":355.5315,"l":351.5,"n":2243,"o":352,"t":"2026-10-22T14:45:00Z","v":54307,"vw":352.983592},{"c":348.7,"h":352.2,"l":348.51,"n":1829,"o":352.2,"t":"2026-10-22T15:00:00Z","v":39773,"vw":349.88812},{"c":349.22,"h":350.55,"l":348.43,"n":1544,"o":348.5,"t":"2026-10-22T15:15:00Z","v":44085,"vw":349.348331},{"c":348.55,"h":349.92,"l":347.92,"n":1512,"o":349.02,"t":"2026-10-22T15:30:00Z","v":38977,"vw":349.182986},{"c":347.52,"h":349.83,"l":347.111,"n":1379,"o":348.85,"t":"2026-10-22T15:45:00Z","v":28158,"vw":348.350825},{"c":348.015,"h":348.14,"l":346.74,"n":1018,"o":347.56,"t":"2026-10-22T16:00:00Z","v":20375,"vw":347.617795},{"c":348.745,"h":348.745,"l":346.86,"n":1140,"o":348.21,"t":"2026-10-22T16:15:00Z","v":25106,"vw":347.743245},{"c":345.68,"h":348.9435,"l":345.68,"n":1040,"o":348.9435,"t":"2026-10-22T16:30:00Z","v":17780,"vw":346.967309},{"c":346.535,"h":347.49,"l":345.05,"n":1111,"o":345.13,"t":"2026-10-22T16:45:00Z","v":15931,"vw":346.190522},{"c":347.11,"h":347.13,"l":346.06,"n":894,"o":346.525,"t":"2026-10-22T17:00:00Z","v":14507,"vw":346.483502},{"c":347.68,"h":347.68,"l":346.19,"n":946,"o":347.02,"t":"2026-10-22T17:15:00Z","v":12694,"vw":346.771123},{"c":348.61,"h":349.03,"l":347.275,"n":1368,"o":347.63,"t":"2026-10-22T17:30:00Z","v":29631,"vw":348.144924},{"c":347.405,"h":348.8765,"l":347.11,"n":1142,"o":348.8765,"t":"2026-10-22T17:45:00Z","v":13705,"vw":347.53276},{"c":349.03,"h":349.22,"l":347.25,"n":1181,"o":347.25,"t":"2026-10-22T18:00:00Z","v":18278,"vw":348.237245},{"c":349.24,"h":349.51,"l":347.765,"n":1475,"o":349.05,"t":"2026-10-22T18:15:00Z","v":30545,"vw":348.777119},{"c":350.305,"h":350.96,"l":349.04,"n":1154,"o":349.05,"t":"2026-10-22T18:30:00Z","v":20498,"vw":349.888626},{"c":350.995,"h":351.67,"l":350.24,"n":1243,"o":350.315,"t":"2026-10-22T18:45:00Z","v":21589,"vw":350.878623},{"c":352.36,"h":353.005,"l":349.68,"n":1605,"o":351.03,"t":"2026-10-22T19:00:00Z","v":27207,"vw":351.472452},{"c":354.575,"h":354.88,"l":352.14,"n":1532,"o":352.36,"t":"2026-10-22T19:15:00Z","v":22525,"vw":353.700995},{"c":356.07,"h":356.46,"l":353.51,"n":2822,"o":354.4,"t":"2026-10-22T19:30:00Z","v":51414,"vw":354.917909},{"c":356.46,"h":357.92,"l":355.92,"n":7121,"o":356.07,"t":"2026-10-22T19:45:00Z","v":151092,"vw":356.915497},{"c":356.46,"h":356.46,"l":356.45,"n":30,"o":356.45,"t":"2026-10-22T20:00:00Z","v":82003,"vw":356.459994}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.1,"premium":1.1031824337240042,"strike":397.0183787916813,"iv":0.2667713874950761,"gamma":0.007927679433541694,"theta":-0.07991677238109904,"vega":0.1723329403775589,"rho":0.025245540737943682,"breakevenPct":11.68758380334549},{"delta":0.15,"premium":1.4719827586206897,"strike":378.1034482758621,"iv":0.18657241379310344,"gamma":0.01221896551724138,"theta":-0.08045172413793103,"vega":0.22298620689655174,"rho":0.03812420759248557,"breakevenPct":6.484719473288107},{"delta":0.2,"premium":2.1823914431673064,"strike":374.9106002554278,"iv":0.1917448275862069,"gamma":0.014102745849297577,"theta":-0.0992256704980843,"vega":0.2653872286079183,"rho":0.05100429351011615,"breakevenPct":5.7883049146033665},{"delta":0.25,"premium":2.8928001277139215,"strike":371.7177522349936,"iv":0.19691724137931033,"gamma":0.01598652618135377,"theta":-0.11799961685823754,"vega":0.3077882503192848,"rho":0.06388437942774672,"breakevenPct":5.091890355918627},{"delta":0.3,"premium":3.7199488146551727,"strike":368.7553879310345,"iv":0.20009827586206896,"gamma":0.017348491379310348,"theta":-0.13195829741379309,"vega":0.33825436422413796,"rho":0.07677038582100787,"breakevenPct":4.492884684309504},{"delta":0.35,"premium":4.683041487068965,"strike":366.0614224137931,"iv":0.2009603448275862,"gamma":0.018102801724137932,"theta":-0.14030959051724137,"vega":0.35482225215517244,"rho":0.08966328662095571,"breakevenPct":4.007311872541684},{"delta":0.4,"premium":5.6461341594827585,"strike":363.36745689655174,"iv":0.20182241379310345,"gamma":0.01885711206896552,"theta":-0.14866088362068966,"vega":0.3713901400862069,"rho":0.10255618742090356,"breakevenPct":3.521739060773863},{"delta":0.45,"premium":6.609226831896551,"strike":360.67349137931035,"iv":0.2026844827586207,"gamma":0.019611422413793104,"theta":-0.15701217672413792,"vega":0.3879580280172414,"rho":0.1154490882208514,"breakevenPct":3.036166249006042},{"delta":0.5,"premium":8.292307692307691,"strike":357.86324786324786,"iv":0.21093418803418804,"gamma":0.018945299145299146,"theta":-0.16397179487179486,"vega":0.3873991452991453,"rho":0.12818936436203182,"breakevenPct":2.7199561116410256},{"delta":0.55,"premium":10.215384615384616,"strike":355.01424501424503,"iv":0.22164643874643875,"gamma":0.017805698005698006,"theta":-0.17046752136752136,"vega":0.381131339031339,"rho":0.14087876561695648,"breakevenPct":2.4602001990769433},{"delta":0.6,"premium":12.138461538461538,"strike":352.16524216524215,"iv":0.23235868945868945,"gamma":0.01666609686609687,"theta":-0.17696324786324785,"vega":0.37486353276353274,"rho":0.1535681668718811,"breakevenPct":2.200444286512862},{"delta":0.65,"premium":14.364705882352942,"strike":349.01960784313724,"iv":0.24349019607843136,"gamma":0.015388235294117647,"theta":-0.18124313725490196,"vega":0.36387450980392155,"rho":0.16606967096504657,"breakevenPct":1.9425219450962896},{"delta":0.7,"premium":17.55098039215686,"strike":344.93464052287584,"iv":0.25594934640522876,"gamma":0.013672549019607844,"theta":-0.1785062091503268,"vega":0.33793496732026146,"rho":0.17797616737930796,"breakevenPct":1.6904059123134996},{"delta":0.75,"premium":20.737254901960785,"strike":340.8496732026144,"iv":0.26840849673202616,"gamma":0.011956862745098037,"theta":-0.17576928104575162,"vega":0.31199542483660125,"rho":0.18988266379356938,"breakevenPct":1.4382898795307089},{"delta":0.8,"premium":25.35534665099883,"strike":335.3466509988249,"iv":0.28281950646298476,"gamma":0.009971327849588717,"theta":-0.1650556991774383,"vega":0.2731889541715628,"rho":0.20080692517768195,"breakevenPct":1.1900346882746267},{"delta":0.85,"premium":30.571249999999992,"strike":329.25,"iv":0.297825,"gamma":0.007897500000000002,"theta":-0.15120250000000002,"vega":0.22965500000000005,"rho":0.2113132662067183,"breakevenPct":0.9429529259945021},{"delta":0.9,"premium":38.029583333333335,"strike":320.9166666666667,"iv":0.3136583333333334,"gamma":0.005647499999999998,"theta":-0.12678583333333332,"vega":0.17248833333333327,"rho":0.2202022375415356,"breakevenPct":0.697483588621455}],"put":[{"delta":0.1,"premium":1.5740088105726875,"strike":319.9559471365639,"iv":0.3242281938325991,"gamma":0.00549295154185022,"theta":-0.09628546255506608,"vega":0.17326696035242292,"rho":-0.03174819168592545,"breakevenPct":10.682281791507819},{"delta":0.15,"premium":2.3663246268656715,"strike":329.30970149253733,"iv":0.2973742537313433,"gamma":0.007920522388059702,"theta":-0.11585037313432836,"vega":0.22981679104477612,"rho":-0.04720571903668145,"breakevenPct":8.280486768312953},{"delta":0.2,"premium":3.22374269005848,"strike":335.41520467836256,"iv":0.28186198830409354,"gamma":0.009995321637426901,"theta":-0.1286719298245614,"vega":0.27315192982456143,"rho":-0.06248457409433045,"breakevenPct":6.8082079368501045},{"delta":0.25,"premium":4.126749611197512,"strike":340.8398133748056,"iv":0.26903950233281493,"gamma":0.011885536547433902,"theta":-0.13962690513219286,"vega":0.3118175738724728,"rho":-0.07771861467081743,"breakevenPct":5.539734117823003},{"delta":0.3,"premium":5.17651632970451,"strike":344.72783825816487,"iv":0.2627409020217729,"gamma":0.013207465007776049,"theta":-0.14576998444790046,"vega":0.3373618973561431,"rho":-0.09284171806122196,"breakevenPct":4.7434994309430625},{"delta":0.35,"premium":6.226283048211508,"strike":348.6158631415241,"iv":0.25644230171073096,"gamma":0.014529393468118195,"theta":-0.15191306376360808,"vega":0.36290622083981333,"rho":-0.10796482145162649,"breakevenPct":3.947264744063122},{"delta":0.4,"premium":7.422554517133956,"strike":352.00623052959503,"iv":0.25103015576323984,"gamma":0.015381183800623052,"theta":-0.1524548909657321,"vega":0.3761930218068536,"rho":-0.12304065987491793,"breakevenPct":3.331741005313061},{"delta":0.45,"premium":8.699813084112149,"strike":355.1214953271028,"iv":0.24610803738317755,"gamma":0.01597308411214953,"theta":-0.1499003738317757,"vega":0.3827039252336449,"rho":-0.1380903704592462,"breakevenPct":2.8161133807466006},{"delta":0.5,"premium":9.977071651090341,"strike":358.2367601246106,"iv":0.24118591900311526,"gamma":0.016564984423676012,"theta":-0.1473458566978193,"vega":0.38921482866043616,"rho":-0.15314008104357446,"breakevenPct":2.3004857561801395},{"delta":0.55,"premium":11.521767241379312,"strike":361.33620689655174,"iv":0.23773189655172414,"gamma":0.016686206896551724,"theta":-0.14201163793103447,"vega":0.38690043103448274,"rho":-0.1682637764318593,"breakevenPct":1.864321479219985},{"delta":0.6,"premium":13.415240147783251,"strike":364.4150246305419,"iv":0.23619248768472906,"gamma":0.0161935960591133,"theta":-0.13305227832512315,"vega":0.373076539408867,"rho":-0.18348395891470506,"breakevenPct":1.5317891256357974},{"delta":0.65,"premium":15.308713054187194,"strike":367.49384236453204,"iv":0.23465307881773398,"gamma":0.015700985221674877,"theta":-0.12409291871921183,"vega":0.3592526477832512,"rho":-0.19870414139755083,"breakevenPct":1.199256772051609},{"delta":0.7,"premium":17.607710960232783,"strike":370.90203685742,"iv":0.23555586808923373,"gamma":0.014930164888457808,"theta":-0.11494180407371485,"vega":0.34200145489815714,"rho":-0.21417396163620447,"breakevenPct":0.8880867706931502},{"delta":0.75,"premium":21.681425800193992,"strike":375.7516973811833,"iv":0.24714655674102812,"gamma":0.012941804073714838,"theta":-0.10495150339476236,"vega":0.30975121241513087,"rho":-0.23073628259113568,"breakevenPct":0.6704057731612685},{"delta":0.8,"premium":26.482217573221774,"strike":381.29707112970715,"iv":0.26296820083682015,"gamma":0.01079790794979079,"theta":-0.09569414225941421,"vega":0.27594853556485344,"rho":-0.2478350994897216,"breakevenPct":0.46152343699563014},{"delta":0.85,"premium":37.97823529411764,"strike":393.29411764705884,"iv":0.3168117647058823,"gamma":0.0074741176470588255,"theta":-0.09292588235294118,"vega":0.22993764705882355,"rho":-0.2699382098033224,"breakevenPct":0.3209666293718249},{"delta":0.9,"premium":71.57325581395352,"strike":427.2093023255814,"iv":0.47642558139534896,"gamma":0.0037674418604651144,"theta":-0.10506744186046513,"vega":0.17321395348837204,"rho":-0.3093853597445594,"breakevenPct":0.23114893350504473}]},"raw":{"call":[{"delta":0.1,"premium":1.1031824337240042,"strike":397.0183787916813,"iv":0.2667713874950761,"gamma":0.007927679433541694,"theta":-0.07991677238109904,"vega":0.1723329403775589,"rho":0.025245540737943682,"breakevenPct":11.68758380334549},{"delta":0.15,"premium":1.4719827586206897,"strike":378.1034482758621,"iv":0.18657241379310344,"gamma":0.01221896551724138,"theta":-0.08045172413793103,"vega":0.22298620689655174,"rho":0.03812420759248557,"breakevenPct":6.484719473288107},{"delta":0.2,"premium":2.1823914431673064,"strike":374.9106002554278,"iv":0.1917448275862069,"gamma":0.014102745849297577,"theta":-0.0992256704980843,"vega":0.2653872286079183,"rho":0.05100429351011615,"breakevenPct":5.7883049146033665},{"delta":0.25,"premium":2.8928001277139215,"strike":371.7177522349936,"iv":0.19691724137931033,"gamma":0.01598652618135377,"theta":-0.11799961685823754,"vega":0.3077882503192848,"rho":0.06388437942774672,"breakevenPct":5.091890355918627},{"delta":0.3,"premium":3.7199488146551727,"strike":368.7553879310345,"iv":0.20009827586206896,"gamma":0.017348491379310348,"theta":-0.13195829741379309,"vega":0.33825436422413796,"rho":0.07677038582100787,"breakevenPct":4.492884684309504},{"delta":0.35,"premium":4.683041487068965,"strike":366.0614224137931,"iv":0.2009603448275862,"gamma":0.018102801724137932,"theta":-0.14030959051724137,"vega":0.35482225215517244,"rho":0.08966328662095571,"breakevenPct":4.007311872541684},{"delta":0.4,"premium":5.6461341594827585,"strike":363.36745689655174,"iv":0.20182241379310345,"gamma":0.01885711206896552,"theta":-0.14866088362068966,"vega":0.3713901400862069,"rho":0.10255618742090356,"breakevenPct":3.521739060773863},{"delta":0.45,"premium":6.609226831896551,"strike":360.67349137931035,"iv":0.2026844827586207,"gamma":0.019611422413793104,"theta":-0.15701217672413792,"vega":0.3879580280172414,"rho":0.1154490882208514,"breakevenPct":3.036166249006042},{"delta":0.5,"premium":8.292307692307691,"strike":357.86324786324786,"iv":0.21093418803418804,"gamma":0.018945299145299146,"theta":-0.16397179487179486,"vega":0.3873991452991453,"rho":0.12818936436203182,"breakevenPct":2.7199561116410256},{"delta":0.55,"premium":10.215384615384616,"strike":355.01424501424503,"iv":0.22164643874643875,"gamma":0.017805698005698006,"theta":-0.17046752136752136,"vega":0.381131339031339,"rho":0.14087876561695648,"breakevenPct":2.4602001990769433},{"delta":0.6,"premium":12.138461538461538,"strike":352.16524216524215,"iv":0.23235868945868945,"gamma":0.01666609686609687,"theta":-0.17696324786324785,"vega":0.37486353276353274,"rho":0.1535681668718811,"breakevenPct":2.200444286512862},{"delta":0.65,"premium":14.364705882352942,"strike":349.01960784313724,"iv":0.24349019607843136,"gamma":0.015388235294117647,"theta":-0.18124313725490196,"vega":0.36387450980392155,"rho":0.16606967096504657,"breakevenPct":1.9425219450962896},{"delta":0.7,"premium":17.55098039215686,"strike":344.93464052287584,"iv":0.25594934640522876,"gamma":0.013672549019607844,"theta":-0.1785062091503268,"vega":0.33793496732026146,"rho":0.17797616737930796,"breakevenPct":1.6904059123134996},{"delta":0.75,"premium":20.737254901960785,"strike":340.8496732026144,"iv":0.26840849673202616,"gamma":0.011956862745098037,"theta":-0.17576928104575162,"vega":0.31199542483660125,"rho":0.18988266379356938,"breakevenPct":1.4382898795307089},{"delta":0.8,"premium":25.35534665099883,"strike":335.3466509988249,"iv":0.28281950646298476,"gamma":0.009971327849588717,"theta":-0.1650556991774383,"vega":0.2731889541715628,"rho":0.20080692517768195,"breakevenPct":1.1900346882746267},{"delta":0.85,"premium":30.571249999999992,"strike":329.25,"iv":0.297825,"gamma":0.007897500000000002,"theta":-0.15120250000000002,"vega":0.22965500000000005,"rho":0.2113132662067183,"breakevenPct":0.9429529259945021},{"delta":0.9,"premium":38.029583333333335,"strike":320.9166666666667,"iv":0.3136583333333334,"gamma":0.005647499999999998,"theta":-0.12678583333333332,"vega":0.17248833333333327,"rho":0.2202022375415356,"breakevenPct":0.697483588621455}],"put":[{"delta":0.1,"premium":1.5740088105726875,"strike":319.9559471365639,"iv":0.3242281938325991,"gamma":0.00549295154185022,"theta":-0.09628546255506608,"vega":0.17326696035242292,"rho":-0.03174819168592545,"breakevenPct":10.682281791507819},{"delta":0.15,"premium":2.3663246268656715,"strike":329.30970149253733,"iv":0.2973742537313433,"gamma":0.007920522388059702,"theta":-0.11585037313432836,"vega":0.22981679104477612,"rho":-0.04720571903668145,"breakevenPct":8.280486768312953},{"delta":0.2,"premium":3.22374269005848,"strike":335.41520467836256,"iv":0.28186198830409354,"gamma":0.009995321637426901,"theta":-0.1286719298245614,"vega":0.27315192982456143,"rho":-0.06248457409433045,"breakevenPct":6.8082079368501045},{"delta":0.25,"premium":4.126749611197512,"strike":340.8398133748056,"iv":0.26903950233281493,"gamma":0.011885536547433902,"theta":-0.13962690513219286,"vega":0.3118175738724728,"rho":-0.07771861467081743,"breakevenPct":5.539734117823003},{"delta":0.3,"premium":5.17651632970451,"strike":344.72783825816487,"iv":0.2627409020217729,"gamma":0.013207465007776049,"theta":-0.14576998444790046,"vega":0.3373618973561431,"rho":-0.09284171806122196,"breakevenPct":4.7434994309430625},{"delta":0.35,"premium":6.226283048211508,"strike":348.6158631415241,"iv":0.25644230171073096,"gamma":0.014529393468118195,"theta":-0.15191306376360808,"vega":0.36290622083981333,"rho":-0.10796482145162649,"breakevenPct":3.947264744063122},{"delta":0.4,"premium":7.422554517133956,"strike":352.00623052959503,"iv":0.25103015576323984,"gamma":0.015381183800623052,"theta":-0.1524548909657321,"vega":0.3761930218068536,"rho":-0.12304065987491793,"breakevenPct":3.331741005313061},{"delta":0.45,"premium":8.699813084112149,"strike":355.1214953271028,"iv":0.24610803738317755,"gamma":0.01597308411214953,"theta":-0.1499003738317757,"vega":0.3827039252336449,"rho":-0.1380903704592462,"breakevenPct":2.8161133807466006},{"delta":0.5,"premium":9.977071651090341,"strike":358.2367601246106,"iv":0.24118591900311526,"gamma":0.016564984423676012,"theta":-0.1473458566978193,"vega":0.38921482866043616,"rho":-0.15314008104357446,"breakevenPct":2.3004857561801395},{"delta":0.55,"premium":11.521767241379312,"strike":361.33620689655174,"iv":0.23773189655172414,"gamma":0.016686206896551724,"theta":-0.14201163793103447,"vega":0.38690043103448274,"rho":-0.1682637764318593,"breakevenPct":1.864321479219985},{"delta":0.6,"premium":13.415240147783251,"strike":364.4150246305419,"iv":0.23619248768472906,"gamma":0.0161935960591133,"theta":-0.13305227832512315,"vega":0.373076539408867,"rho":-0.18348395891470506,"breakevenPct":1.5317891256357974},{"delta":0.65,"premium":15.308713054187194,"strike":367.49384236453204,"iv":0.23465307881773398,"gamma":0.015700985221674877,"theta":-0.12409291871921183,"vega":0.3592526477832512,"rho":-0.19870414139755083,"breakevenPct":1.199256772051609},{"delta":0.7,"premium":17.607710960232783,"strike":370.90203685742,"iv":0.23555586808923373,"gamma":0.014930164888457808,"theta":-0.11494180407371485,"vega":0.34200145489815714,"rho":-0.21417396163620447,"breakevenPct":0.8880867706931502},{"delta":0.75,"premium":21.681425800193992,"strike":375.7516973811833,"iv":0.24714655674102812,"gamma":0.012941804073714838,"theta":-0.10495150339476236,"vega":0.30975121241513087,"rho":-0.23073628259113568,"breakevenPct":0.6704057731612685},{"delta":0.8,"premium":26.482217573221774,"strike":381.29707112970715,"iv":0.26296820083682015,"gamma":0.01079790794979079,"theta":-0.09569414225941421,"vega":0.27594853556485344,"rho":-0.2478350994897216,"breakevenPct":0.46152343699563014},{"delta":0.85,"premium":37.97823529411764,"strike":393.29411764705884,"iv":0.3168117647058823,"gamma":0.0074741176470588255,"theta":-0.09292588235294118,"vega":0.22993764705882355,"rho":-0.2699382098033224,"breakevenPct":0.3209666293718249},{"delta":0.9,"premium":71.57325581395352,"strike":427.2093023255814,"iv":0.47642558139534896,"gamma":0.0037674418604651144,"theta":-0.10506744186046513,"vega":0.17321395348837204,"rho":-0.3093853597445594,"breakevenPct":0.23114893350504473}]}},"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"}}